Add files using upload-large-folder tool

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

@@ -0,0 +1,265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAPG.US,D,20250124,000000,17.25,18,16.5,17.38,2217300,0
+AAPG.US,D,20250127,000000,17.39,17.5,17,17.25,315841,0
+AAPG.US,D,20250128,000000,17.37,17.38,17.025,17.2,39824,0
+AAPG.US,D,20250129,000000,17.39,17.45,17.19,17.33,120981,0
+AAPG.US,D,20250130,000000,17.45,17.86,17.2799,17.6,228961,0
+AAPG.US,D,20250131,000000,17.9716,17.9716,17.43,17.68,63349,0
+AAPG.US,D,20250203,000000,17.8,18.2,17.8,18.2,324163,0
+AAPG.US,D,20250204,000000,18.61,18.95,18.4,18.88,387618,0
+AAPG.US,D,20250205,000000,18.92,18.92,17.85,18.05,66096,0
+AAPG.US,D,20250206,000000,18.82,18.93,18.5201,18.8,252917,0
+AAPG.US,D,20250207,000000,19.37,19.37,18.48,18.67,320316,0
+AAPG.US,D,20250210,000000,18.7,18.99,18.5116,18.9,109308,0
+AAPG.US,D,20250211,000000,18.7,18.7,18.16,18.23,21884,0
+AAPG.US,D,20250212,000000,18.01,18.01,17.58,17.85,54411,0
+AAPG.US,D,20250213,000000,17.51,17.51,17.09,17.26,34905,0
+AAPG.US,D,20250214,000000,18.54,18.93,17.9,18.24,213523,0
+AAPG.US,D,20250218,000000,18.55,18.795,18.35,18.51,86150,0
+AAPG.US,D,20250219,000000,18.75,19.37,18.62,19.37,69292,0
+AAPG.US,D,20250220,000000,19.39,19.88,19.37,19.67,50353,0
+AAPG.US,D,20250221,000000,20.8,21.4,20.49,21.17,167505,0
+AAPG.US,D,20250224,000000,21.09,21.09,19.26,19.61,138446,0
+AAPG.US,D,20250225,000000,19.85,20.64,19.62,20.16,88436,0
+AAPG.US,D,20250226,000000,20.78,20.9,20.22,20.67,57932,0
+AAPG.US,D,20250227,000000,20.24,20.355,19.75,19.8,22572,0
+AAPG.US,D,20250228,000000,18.45,19.11,18.45,19.03,43921,0
+AAPG.US,D,20250303,000000,19.505,19.5775,18.5001,18.67,22186,0
+AAPG.US,D,20250304,000000,18.4001,19.39,18.3,19.38,35616,0
+AAPG.US,D,20250305,000000,19.68,19.788,19.13,19.47,26513,0
+AAPG.US,D,20250306,000000,19.75,19.75,19.01,19.44,18515,0
+AAPG.US,D,20250307,000000,19.53,19.93,19.5,19.93,17664,0
+AAPG.US,D,20250310,000000,19.57,19.57,18.49,18.6,27077,0
+AAPG.US,D,20250311,000000,18.69,19,18.42,19,55840,0
+AAPG.US,D,20250312,000000,18.7482,19.06,18.47,18.7,8496,0
+AAPG.US,D,20250313,000000,18.88,19.21,18.63,18.63,8119,0
+AAPG.US,D,20250314,000000,19.14,19.3823,18.802,19,24359,0
+AAPG.US,D,20250317,000000,18.86,19.86,18.8,19.68,12871,0
+AAPG.US,D,20250318,000000,19.2,19.69,19.2,19.69,4430,0
+AAPG.US,D,20250319,000000,19.3,19.64,19.3,19.4,26854,0
+AAPG.US,D,20250320,000000,19.4,19.42,19.06,19.4,8302,0
+AAPG.US,D,20250321,000000,19.01,19.01,18.6,18.7,19874,0
+AAPG.US,D,20250324,000000,18.79,18.97,18.51,18.97,48221,0
+AAPG.US,D,20250325,000000,18.96,18.96,18.31,18.46,15886,0
+AAPG.US,D,20250326,000000,18.51,18.59,18.18,18.37,25958,0
+AAPG.US,D,20250327,000000,19.96,20.89,19.602,20.2,53184,0
+AAPG.US,D,20250328,000000,21.2,22.434,21.1134,21.65,38940,0
+AAPG.US,D,20250331,000000,20.75,21.95,20.75,21.95,21075,0
+AAPG.US,D,20250401,000000,22.65,23.37,22.52,23.04,70308,0
+AAPG.US,D,20250402,000000,23.1,23.5238,22.7,23,50870,0
+AAPG.US,D,20250403,000000,22.62,24.0204,22.5,23.07,71568,0
+AAPG.US,D,20250404,000000,22.21,22.21,19.63,20.95,81412,0
+AAPG.US,D,20250407,000000,18.41,21.2,18.11,20.4,90376,0
+AAPG.US,D,20250408,000000,19.8,20.33,18.02,19.46,189532,0
+AAPG.US,D,20250409,000000,18.2501,19.44,17.555,19,30943,0
+AAPG.US,D,20250410,000000,18.11,18.4989,17.585,17.7,14931,0
+AAPG.US,D,20250411,000000,18.4,18.9911,17.805,18.7,96571,0
+AAPG.US,D,20250414,000000,19.33,20.88,19.32,20.49,16938,0
+AAPG.US,D,20250415,000000,20.0556,20.35,19.3,19.45,91543,0
+AAPG.US,D,20250416,000000,18.87,18.87,18.87,18.87,624,0
+AAPG.US,D,20250417,000000,18.55,19.08,18.52,18.72,3120,0
+AAPG.US,D,20250421,000000,19.14,19.93,18.87,19.12,10980,0
+AAPG.US,D,20250422,000000,21.97,22,21.04,21.6,120097,0
+AAPG.US,D,20250423,000000,22.7,24.04,22.7,23.9,54300,0
+AAPG.US,D,20250424,000000,25.5,26.13,24.932,25.5,63807,0
+AAPG.US,D,20250425,000000,26.06,26.5,24.93,26.295,41147,0
+AAPG.US,D,20250428,000000,25.65,25.65,25.025,25.29,5810,0
+AAPG.US,D,20250429,000000,24.8,24.88,24.0932,24.2,7560,0
+AAPG.US,D,20250430,000000,24.515,25.25,24.43,24.43,20917,0
+AAPG.US,D,20250501,000000,24.89,25.225,24.43,25.15,6332,0
+AAPG.US,D,20250502,000000,25.49,26,25,25.48,15921,0
+AAPG.US,D,20250505,000000,25.5,25.5,25.18,25.3,13192,0
+AAPG.US,D,20250506,000000,25.5,26,24.6301,25.8,37538,0
+AAPG.US,D,20250507,000000,24.7569,24.7569,23.6707,24.1676,33548,0
+AAPG.US,D,20250508,000000,24.2002,25.16,24.2002,25.16,2663,0
+AAPG.US,D,20250509,000000,24.19,24.5,24.19,24.31,9839,0
+AAPG.US,D,20250512,000000,23.88,24.69,23.005,24.2,11360,0
+AAPG.US,D,20250513,000000,24.43,24.43,23.4929,24.04,24369,0
+AAPG.US,D,20250514,000000,23.8,23.9941,23.3,23.4,16596,0
+AAPG.US,D,20250515,000000,22.63,23.2462,22.555,22.555,8364,0
+AAPG.US,D,20250516,000000,22.6,23.3,22.6,22.65,4835,0
+AAPG.US,D,20250519,000000,22.885,23.85,22.885,23.78,2167,0
+AAPG.US,D,20250520,000000,23.23,23.23,23,23,3331,0
+AAPG.US,D,20250521,000000,24.5,25.17,24.46,25.12,20013,0
+AAPG.US,D,20250522,000000,24.5,25.58,24.5,25.56,11953,0
+AAPG.US,D,20250523,000000,25.69,26.55,25.42,26.48,20429,0
+AAPG.US,D,20250527,000000,25.88,26.055,25.28,25.815,17374,0
+AAPG.US,D,20250528,000000,25,25.13,24.23,24.4257,8779,0
+AAPG.US,D,20250529,000000,25.02,25.87,24.82,25.35,3487,0
+AAPG.US,D,20250530,000000,25.71,25.71,23.06,24.4,16331,0
+AAPG.US,D,20250602,000000,24.6,25.28,24.56,25.22,20071,0
+AAPG.US,D,20250603,000000,27.18,27.89,26.82,27.75,19232,0
+AAPG.US,D,20250604,000000,28.305,28.68,27.88,28.29,9489,0
+AAPG.US,D,20250605,000000,28.3475,28.3475,27.94,27.97,1632,0
+AAPG.US,D,20250606,000000,27.8,28.38,27.8,28.38,6294,0
+AAPG.US,D,20250609,000000,29.16,29.88,29.15,29.88,43161,0
+AAPG.US,D,20250610,000000,30,30.38,29.71,29.9,21649,0
+AAPG.US,D,20250611,000000,30,30.175,29.75,29.75,9162,0
+AAPG.US,D,20250612,000000,31.3,32.15,31.3,32.02,20377,0
+AAPG.US,D,20250613,000000,31.97,31.97,31.51,31.51,2838,0
+AAPG.US,D,20250616,000000,32.12,32.33,31.35,32.13,5911,0
+AAPG.US,D,20250617,000000,31.48,32,31.075,31.64,4195,0
+AAPG.US,D,20250618,000000,34.86,36.14,34.74,35.88,24725,0
+AAPG.US,D,20250620,000000,36.4,37.95,36.4,37.38,25209,0
+AAPG.US,D,20250623,000000,37.36,37.36,35.975,37.15,9085,0
+AAPG.US,D,20250624,000000,38.7,40.39,38.7,39.7,25552,0
+AAPG.US,D,20250625,000000,39.61,40.19,38.6,39.99,19496,0
+AAPG.US,D,20250626,000000,38,40.81,38,40.81,14486,0
+AAPG.US,D,20250627,000000,39.78,39.99,37,39.6,6734,0
+AAPG.US,D,20250630,000000,38.83,39.78,38.83,39.375,6844,0
+AAPG.US,D,20250701,000000,38.99,39.755,38.68,38.99,5597,0
+AAPG.US,D,20250702,000000,38.44,39.85,38.44,39.85,5607,0
+AAPG.US,D,20250703,000000,41.5,43.58,41.5,42.85,22456,0
+AAPG.US,D,20250707,000000,42,42.5241,41.605,42.04,6072,0
+AAPG.US,D,20250708,000000,41.06,41.525,41.06,41.35,11911,0
+AAPG.US,D,20250709,000000,41.05,42.94,41.05,41.87,5040,0
+AAPG.US,D,20250710,000000,42.47,42.47,40.47,40.74,17472,0
+AAPG.US,D,20250711,000000,38.6,38.95,38.15,38.24,6315,0
+AAPG.US,D,20250714,000000,37.05,37.05,36.0807,36.2,17211,0
+AAPG.US,D,20250715,000000,38.22,38.22,36.76,36.76,12590,0
+AAPG.US,D,20250716,000000,36.92,40.01,36.92,38.62,12405,0
+AAPG.US,D,20250717,000000,39,39.6642,39,39.6201,5812,0
+AAPG.US,D,20250718,000000,40.0037,41.38,40.0037,40.39,7108,0
+AAPG.US,D,20250721,000000,40.18,40.39,39.5,39.71,8878,0
+AAPG.US,D,20250722,000000,38.61,39.4058,38.61,39.39,4227,0
+AAPG.US,D,20250723,000000,38.55,38.84,37.76,38.31,5493,0
+AAPG.US,D,20250724,000000,40,40,39.5,39.76,10500,0
+AAPG.US,D,20250725,000000,37.78,37.82,37.78,37.8,3316,0
+AAPG.US,D,20250728,000000,39.79,39.8,38.7027,39.27,9883,0
+AAPG.US,D,20250729,000000,39.28,40.1683,39.28,40.08,4877,0
+AAPG.US,D,20250730,000000,38.305,38.305,37.5,37.5,7639,0
+AAPG.US,D,20250731,000000,37,37,36.75,37,2893,0
+AAPG.US,D,20250801,000000,37,37.5,36,37.2,9770,0
+AAPG.US,D,20250804,000000,37.6,37.61,37.3,37.6,2890,0
+AAPG.US,D,20250805,000000,41.5,43.18,41.21,42,18246,0
+AAPG.US,D,20250806,000000,42.66,43.4099,41.975,42.68,15648,0
+AAPG.US,D,20250807,000000,42.9383,43.4,42.81,42.81,3054,0
+AAPG.US,D,20250808,000000,41.88,42.77,41.88,41.95,6168,0
+AAPG.US,D,20250811,000000,39.82,40.695,39.8,40.04,2326,0
+AAPG.US,D,20250812,000000,39.7044,40.2,39.61,40.2,2825,0
+AAPG.US,D,20250813,000000,40.52,41.77,40.52,41.15,5803,0
+AAPG.US,D,20250814,000000,42.45,42.45,41.92,42.45,7930,0
+AAPG.US,D,20250815,000000,44,45.4,44,44.995,12023,0
+AAPG.US,D,20250818,000000,46.99,47.5,46.76,47.485,11319,0
+AAPG.US,D,20250819,000000,47.78,47.78,46.33,46.395,5841,0
+AAPG.US,D,20250820,000000,46.3,47.2,45.9,47.2,15302,0
+AAPG.US,D,20250821,000000,46.08,47.89,46.08,47.695,14914,0
+AAPG.US,D,20250822,000000,47.51,48.45,47.2,47.9,6948,0
+AAPG.US,D,20250825,000000,45.9,45.9,42.5,43.48,29662,0
+AAPG.US,D,20250826,000000,42.8,43.45,42.33,42.745,12361,0
+AAPG.US,D,20250827,000000,41.47,41.5833,41.01,41.4,4674,0
+AAPG.US,D,20250828,000000,41.66,41.66,41.1327,41.1327,2554,0
+AAPG.US,D,20250829,000000,42.37,42.48,41.98,42.47,10030,0
+AAPG.US,D,20250902,000000,41.95,42.47,41.3613,41.82,14085,0
+AAPG.US,D,20250903,000000,41.48,41.72,41.3,41.31,1859,0
+AAPG.US,D,20250904,000000,38.6486,39.5754,38,38.58,22913,0
+AAPG.US,D,20250905,000000,40.98,41.135,39.91,40.4987,11695,0
+AAPG.US,D,20250908,000000,41.2,41.4,40.6,41.04,20650,0
+AAPG.US,D,20250909,000000,40.98,40.98,40.3391,40.4,3944,0
+AAPG.US,D,20250910,000000,40,40,38.39,38.75,18112,0
+AAPG.US,D,20250911,000000,38.77,39.97,38.77,39.89,9060,0
+AAPG.US,D,20250912,000000,40.02,40.7,40,40.46,9657,0
+AAPG.US,D,20250915,000000,39.98,39.98,38.63,38.63,10974,0
+AAPG.US,D,20250916,000000,38.63,39.21,38.63,39.21,5983,0
+AAPG.US,D,20250917,000000,39.04,39.05,38.5,38.95,5936,0
+AAPG.US,D,20250918,000000,39.27,39.515,39.27,39.35,2867,0
+AAPG.US,D,20250919,000000,38.43,38.96,37.99,38.85,21030,0
+AAPG.US,D,20250922,000000,38.65,38.93,38,38.31,19183,0
+AAPG.US,D,20250923,000000,38.09,38.325,38,38.08,5617,0
+AAPG.US,D,20250924,000000,37.15,37.53,37.15,37.41,2026,0
+AAPG.US,D,20250925,000000,38.17,38.17,37.44,37.83,10461,0
+AAPG.US,D,20250926,000000,37.2,37.33,37.2,37.33,2481,0
+AAPG.US,D,20250929,000000,38.38,39.6968,38.38,38.55,13455,0
+AAPG.US,D,20250930,000000,39.5,39.79,39.04,39.04,2775,0
+AAPG.US,D,20251001,000000,39.8,39.9402,39,39.58,2427,0
+AAPG.US,D,20251002,000000,40.15,40.4749,38.9,39.78,9581,0
+AAPG.US,D,20251003,000000,39.39,39.9,38.85,39.38,5681,0
+AAPG.US,D,20251006,000000,39.745,39.86,39.4,39.86,2589,0
+AAPG.US,D,20251007,000000,39.1517,39.1517,38.88,38.88,5664,0
+AAPG.US,D,20251008,000000,39.45,40.23,39.44,40.23,6795,0
+AAPG.US,D,20251009,000000,38.58,38.58,37,37.01,5365,0
+AAPG.US,D,20251010,000000,36.8,36.8,34.94,34.94,11622,0
+AAPG.US,D,20251013,000000,36.33,36.45,35.89,36.45,7139,0
+AAPG.US,D,20251014,000000,35.5,35.5,33.8,35.07,21327,0
+AAPG.US,D,20251015,000000,36.3081,36.9,35.885,36.89,4126,0
+AAPG.US,D,20251016,000000,37.5,37.5,36.18,36.46,4637,0
+AAPG.US,D,20251017,000000,35.82,35.82,35.44,35.44,1604,0
+AAPG.US,D,20251020,000000,35.75,35.86,34.41,35.31,10146,0
+AAPG.US,D,20251021,000000,34.6,34.7,34.21,34.46,6716,0
+AAPG.US,D,20251022,000000,34.9769,35.49,33.12,33.66,9654,0
+AAPG.US,D,20251023,000000,34.19,34.19,33.55,34.08,7198,0
+AAPG.US,D,20251024,000000,34.7,35.46,34.6,35.46,2065,0
+AAPG.US,D,20251027,000000,35.02,35.07,34,34.56,11128,0
+AAPG.US,D,20251028,000000,33.78,33.87,33,33.5,18592,0
+AAPG.US,D,20251029,000000,33.3325,33.49,33.27,33.4,3309,0
+AAPG.US,D,20251030,000000,32.9,33.15,32.68,32.72,5671,0
+AAPG.US,D,20251031,000000,33.75,33.95,33.41,33.42,3874,0
+AAPG.US,D,20251103,000000,34.195,34.5,33.65,34.3,14577,0
+AAPG.US,D,20251104,000000,33.4,33.83,32.96,33.25,9706,0
+AAPG.US,D,20251105,000000,33.11,33.54,32.8,32.91,10607,0
+AAPG.US,D,20251106,000000,33.1135,33.1135,32.2,32.36,12453,0
+AAPG.US,D,20251107,000000,32.95,32.95,31.01,31.73,3781,0
+AAPG.US,D,20251110,000000,32.01,32.4,31.8,32.4,3301,0
+AAPG.US,D,20251111,000000,32,32.7,30.93,32.04,10224,0
+AAPG.US,D,20251112,000000,32.89,33,32.345,32.95,6383,0
+AAPG.US,D,20251113,000000,33.71,34.0044,33.32,33.6743,5326,0
+AAPG.US,D,20251114,000000,34.35,34.5,33.99,34.3,8241,0
+AAPG.US,D,20251118,000000,32.31,32.48,28.7001,32,15560,0
+AAPG.US,D,20251119,000000,32.22,32.22,32.14,32.2,1294,0
+AAPG.US,D,20251120,000000,32.3,32.32,31.28,31.28,5595,0
+AAPG.US,D,20251121,000000,30.5,30.64,30.5,30.64,1370,0
+AAPG.US,D,20251124,000000,31.05,32.03,31.05,32.03,3569,0
+AAPG.US,D,20251125,000000,32.37,32.37,32.37,32.37,593,0
+AAPG.US,D,20251126,000000,32,32.4,31.01,32.12,9483,0
+AAPG.US,D,20251128,000000,32.5,32.5,32.5,32.5,749,0
+AAPG.US,D,20251202,000000,32.54,33.09,32.03,32.44,3741,0
+AAPG.US,D,20251203,000000,31.4251,31.4251,30,30.33,5198,0
+AAPG.US,D,20251204,000000,30.88,31.48,30.68,30.7,1732,0
+AAPG.US,D,20251205,000000,32.58,32.96,32.58,32.88,1472,0
+AAPG.US,D,20251208,000000,32,32.03,31.31,31.31,3188,0
+AAPG.US,D,20251209,000000,31.2,31.2,30,30.06,2308,0
+AAPG.US,D,20251210,000000,29.8,30.0344,28.5,29.48,8789,0
+AAPG.US,D,20251211,000000,30.069,30.069,29.99,29.99,1375,0
+AAPG.US,D,20251212,000000,30.39,30.4,30.35,30.35,639,0
+AAPG.US,D,20251215,000000,29.4,29.4,27.5,27.6,16817,0
+AAPG.US,D,20251216,000000,28.42,29.5,28.42,29.437,2996,0
+AAPG.US,D,20251217,000000,28.22,29.34,28.22,28.51,2437,0
+AAPG.US,D,20251218,000000,28.81,28.81,28.55,28.66,2915,0
+AAPG.US,D,20251219,000000,29.3699,29.49,29,29.31,2320,0
+AAPG.US,D,20251222,000000,28.88,28.88,25.826,26.49,12039,0
+AAPG.US,D,20251223,000000,27.4,28.17,27.4,27.88,868,0
+AAPG.US,D,20251226,000000,27,27.68,27,27.68,3887,0
+AAPG.US,D,20251229,000000,26.19,26.4,25.8,25.92,5661,0
+AAPG.US,D,20251230,000000,26.655,26.655,26.07,26.07,2330,0
+AAPG.US,D,20251231,000000,26.21,26.24,26.19,26.24,966,0
+AAPG.US,D,20260102,000000,26.26,26.89,26.26,26.37,2574,0
+AAPG.US,D,20260105,000000,26.7,26.97,26.7,26.95,3319,0
+AAPG.US,D,20260106,000000,26.88,26.95,26,26.01,4796,0
+AAPG.US,D,20260107,000000,27.63,28.4,27.63,28.22,14449,0
+AAPG.US,D,20260108,000000,28.3,28.3,27.89,27.89,3178,0
+AAPG.US,D,20260109,000000,28.25,28.81,28.2,28.78,1439,0
+AAPG.US,D,20260112,000000,28.49,28.49,27.885,28.38,1527,0
+AAPG.US,D,20260113,000000,27.99,28.34,27.48,27.77,1909,0
+AAPG.US,D,20260114,000000,28.01,28.32,28,28.32,1992,0
+AAPG.US,D,20260115,000000,27.32,28.23,27.22,27.3,2758,0
+AAPG.US,D,20260116,000000,27.04,27.05,26.8,27.05,4594,0
+AAPG.US,D,20260120,000000,26.69,27,26.01,26.01,4333,0
+AAPG.US,D,20260121,000000,26,26.39,25.7,26.39,8682,0
+AAPG.US,D,20260122,000000,25.53,26.2,25.52,26.2,885,0
+AAPG.US,D,20260123,000000,25.9369,26.48,25.9369,26.48,1937,0
+AAPG.US,D,20260126,000000,25.57,25.62,25.54,25.59,5896,0
+AAPG.US,D,20260128,000000,26.3,26.3,25.28,25.3,2086,0
+AAPG.US,D,20260129,000000,25.3,25.35,25,25,2317,0
+AAPG.US,D,20260130,000000,24.8,24.8,24.18,24.18,9594,0
+AAPG.US,D,20260202,000000,23.5,23.5,23.17,23.17,1792,0
+AAPG.US,D,20260203,000000,23.2998,23.59,23.2998,23.33,2754,0
+AAPG.US,D,20260204,000000,23.75,24.32,23.75,24.15,1514,0
+AAPG.US,D,20260205,000000,24.4501,24.4501,23.5,24.19,1671,0
+AAPG.US,D,20260206,000000,23.6625,24.53,23.6625,24.52,1637,0
+AAPG.US,D,20260209,000000,24.37,24.37,23.6,23.61,1699,0
+AAPG.US,D,20260210,000000,23.81,24.105,23.81,24,2471,0
+AAPG.US,D,20260211,000000,24.555,24.6,24.555,24.6,1163,0
+AAPG.US,D,20260212,000000,23.832,23.99,23.2,23.2,1914,0
+AAPG.US,D,20260213,000000,24.255,24.69,23.72,23.82,4888,0
+AAPG.US,D,20260217,000000,23.1385,25,23.1385,25,4068,0
+AAPG.US,D,20260218,000000,24.19,25,24.01,24.69,2966,0

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

@@ -0,0 +1,1303 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABNB.US,D,20201210,000000,146,165,141.25,144.71,70444729,0
+ABNB.US,D,20201211,000000,146.55,151.5,135.1,139.25,26980830,0
+ABNB.US,D,20201214,000000,135,135.3,125.1601,130,16966089,0
+ABNB.US,D,20201215,000000,126.69,127.6,121.5,124.8,10914432,0
+ABNB.US,D,20201216,000000,125.83,142,124.91,137.99,20409551,0
+ABNB.US,D,20201217,000000,143,152.4499,142.67,147.05,15054725,0
+ABNB.US,D,20201218,000000,150.4497,159,150.3,157.3,15954235,0
+ABNB.US,D,20201221,000000,155.31,172,145.11,163.02,17788120,0
+ABNB.US,D,20201222,000000,170,174.97,161.05,163.19,9886633,0
+ABNB.US,D,20201223,000000,162.8137,168.25,155.5,158.01,5852486,0
+ABNB.US,D,20201224,000000,159.16,162.79,154.1124,154.84,3621360,0
+ABNB.US,D,20201228,000000,158.6,163.64,147.52,149,6229179,0
+ABNB.US,D,20201229,000000,150,151.6511,143.12,150,5402266,0
+ABNB.US,D,20201230,000000,151.34,152.813,145.6,148.43,3462445,0
+ABNB.US,D,20201231,000000,146.9,147.89,144.51,146.8,2795813,0
+ABNB.US,D,20210104,000000,150.99,151.005,137,139.15,6409884,0
+ABNB.US,D,20210105,000000,138.28,149,137.25,148.3,5974246,0
+ABNB.US,D,20210106,000000,145.75,148.35,141.11,142.77,4213936,0
+ABNB.US,D,20210107,000000,146.37,154.42,145.2614,151.27,4482769,0
+ABNB.US,D,20210108,000000,153.45,155.54,147.2501,149.77,4615625,0
+ABNB.US,D,20210111,000000,147.99,150.5,144.02,148.13,2801867,0
+ABNB.US,D,20210112,000000,148.08,163.88,143.61,160.8,8145892,0
+ABNB.US,D,20210113,000000,160.81,178.6199,159.35,169.99,12529711,0
+ABNB.US,D,20210114,000000,175.54,187.42,174.9754,180.5,9926539,0
+ABNB.US,D,20210115,000000,184.58,185.995,164.8601,169.27,8575682,0
+ABNB.US,D,20210119,000000,173,178.6,166.6001,173.69,4685415,0
+ABNB.US,D,20210120,000000,176.01,176.31,161,161.83,8517416,0
+ABNB.US,D,20210121,000000,164.99,183.47,155.33,180.4,17618431,0
+ABNB.US,D,20210122,000000,178.09,185.3066,175.19,181.87,7136811,0
+ABNB.US,D,20210125,000000,186.05,192.47,170.03,177.53,7472859,0
+ABNB.US,D,20210126,000000,180,193,177.3,192.74,6460904,0
+ABNB.US,D,20210127,000000,187.64,216,185.5,201.25,11019787,0
+ABNB.US,D,20210128,000000,202.6,212.84,187.05,187.37,7077661,0
+ABNB.US,D,20210129,000000,190.71,193.4999,179.31,183.63,4529815,0
+ABNB.US,D,20210201,000000,187.4803,188.82,179.74,180.44,3877389,0
+ABNB.US,D,20210202,000000,183.22,186.4794,177.11,179.17,4413624,0
+ABNB.US,D,20210203,000000,181.98,190.9,180,185.72,4168965,0
+ABNB.US,D,20210204,000000,187.07,195.99,186.19,195.8,3637039,0
+ABNB.US,D,20210205,000000,197,197.25,190.2501,195.31,2869659,0
+ABNB.US,D,20210208,000000,199.93,201.96,191.5001,200.43,3492593,0
+ABNB.US,D,20210209,000000,199.2033,209.22,196.16,199.88,4725841,0
+ABNB.US,D,20210210,000000,205.48,214.7163,202.097,211.66,5257239,0
+ABNB.US,D,20210211,000000,213.5,219.94,207,216.84,3595183,0
+ABNB.US,D,20210212,000000,214.4578,216.94,209,212.68,3041744,0
+ABNB.US,D,20210216,000000,216.24,218.78,209.09,209.86,3487929,0
+ABNB.US,D,20210217,000000,207.05,208.765,196.02,201.96,4090619,0
+ABNB.US,D,20210218,000000,199.01,200.36,192.17,198.04,2791419,0
+ABNB.US,D,20210219,000000,203.95,205.55,200.18,201.07,2605751,0
+ABNB.US,D,20210222,000000,200.7,205,193.5,195.34,3674223,0
+ABNB.US,D,20210223,000000,189,191.67,176.01,187.59,5891372,0
+ABNB.US,D,20210224,000000,190.98,208.145,189,200.2,5983538,0
+ABNB.US,D,20210225,000000,197.41,199.8,180,182.06,11568492,0
+ABNB.US,D,20210226,000000,194.18,214.1,185.75,206.35,19368608,0
+ABNB.US,D,20210301,000000,195.82,199.69,192.62,196.42,15798527,0
+ABNB.US,D,20210302,000000,195.63,200,188.5,189.9,9144947,0
+ABNB.US,D,20210303,000000,186.97,188.48,178.8001,180.4,10592934,0
+ABNB.US,D,20210304,000000,178.64,183.8999,170.87,180.23,9993671,0
+ABNB.US,D,20210305,000000,182.52,183.5,161.9,179.81,8788544,0
+ABNB.US,D,20210308,000000,179.9924,186.4,177.0301,180.81,4988473,0
+ABNB.US,D,20210309,000000,184.99,189.46,180.72,183.11,6079925,0
+ABNB.US,D,20210310,000000,184.57,191,181.55,183.79,6145645,0
+ABNB.US,D,20210311,000000,189.9,201,188.5,197.87,6031244,0
+ABNB.US,D,20210312,000000,196.27,208.7,192.2,206.74,5556463,0
+ABNB.US,D,20210315,000000,209.5384,213.7399,203.8101,209.99,4337470,0
+ABNB.US,D,20210316,000000,209.11,215.49,198.18,200.01,4605572,0
+ABNB.US,D,20210317,000000,195.63,203.46,194.44,201.36,3781866,0
+ABNB.US,D,20210318,000000,196.8,199.8999,190.68,191.45,3729507,0
+ABNB.US,D,20210319,000000,193.01,196.49,187.81,194.39,4444583,0
+ABNB.US,D,20210322,000000,196.85,203.3,194.71,195,3740448,0
+ABNB.US,D,20210323,000000,195.5,196.7496,185.7401,187.14,3460590,0
+ABNB.US,D,20210324,000000,189,189.78,178.51,178.85,3756097,0
+ABNB.US,D,20210325,000000,173.1,179.54,170.5,176.16,5264100,0
+ABNB.US,D,20210326,000000,178.4161,181,168,174.4,3562912,0
+ABNB.US,D,20210329,000000,175.36,185.46,173.5,182.5,4508821,0
+ABNB.US,D,20210330,000000,182.35,185.23,178.38,183.1,2903262,0
+ABNB.US,D,20210331,000000,185.43,192.275,185.1301,187.94,3079510,0
+ABNB.US,D,20210401,000000,192.5,193.99,185.37,188.24,2921447,0
+ABNB.US,D,20210405,000000,191.66,192.1,185.81,186.69,2591425,0
+ABNB.US,D,20210406,000000,188.7,194.48,187.52,190.03,3565634,0
+ABNB.US,D,20210407,000000,190.06,190.62,179.47,179.94,6663462,0
+ABNB.US,D,20210408,000000,181.6479,183.9,179.3,180.18,2625274,0
+ABNB.US,D,20210409,000000,179.62,182.46,177.25,179.5,2910167,0
+ABNB.US,D,20210412,000000,179.68,181.49,176.25,176.49,2619833,0
+ABNB.US,D,20210413,000000,175.265,178.61,172.14,177.95,3573584,0
+ABNB.US,D,20210414,000000,179.5,181.4665,175.31,176.43,2938566,0
+ABNB.US,D,20210415,000000,177,178.24,174.25,175.35,2894865,0
+ABNB.US,D,20210416,000000,176.0119,179.51,172.94,178.69,3058294,0
+ABNB.US,D,20210419,000000,177.32,178.72,171.5,174.58,3125736,0
+ABNB.US,D,20210420,000000,173.1838,175,165.52,169.57,4574999,0
+ABNB.US,D,20210421,000000,168.09,170.32,164.12,167.07,3878608,0
+ABNB.US,D,20210422,000000,168.49,176.92,168.43,170.71,3856499,0
+ABNB.US,D,20210423,000000,172.9192,178.25,172,174.25,3335128,0
+ABNB.US,D,20210426,000000,175.21,176.0305,171.07,174.88,2549403,0
+ABNB.US,D,20210427,000000,176.1653,179.61,174.8,177.94,2882972,0
+ABNB.US,D,20210428,000000,174.4371,181.67,173.351,180,2409708,0
+ABNB.US,D,20210429,000000,182.75,183.22,173.35,177.68,3116021,0
+ABNB.US,D,20210430,000000,173.0035,176.45,172.01,172.71,3579957,0
+ABNB.US,D,20210503,000000,173.19,173.44,167.8,168.11,3149738,0
+ABNB.US,D,20210504,000000,167.0154,169.04,161.96,168.9,4658011,0
+ABNB.US,D,20210505,000000,169.3,170.18,162.12,162.33,3590067,0
+ABNB.US,D,20210506,000000,161.91,162.105,150.7,153.64,8528976,0
+ABNB.US,D,20210507,000000,156.5,157.0543,148.78,151.21,7133990,0
+ABNB.US,D,20210510,000000,150.2839,150.5,144.52,146.73,5827152,0
+ABNB.US,D,20210511,000000,139.1,144.35,136.01,142.73,8257386,0
+ABNB.US,D,20210512,000000,140.9,144.77,138.75,140.25,5307514,0
+ABNB.US,D,20210513,000000,142.25,142.3286,131.28,135.75,13005365,0
+ABNB.US,D,20210514,000000,137.68,142.25,131.67,141.2,20325381,0
+ABNB.US,D,20210517,000000,137.1562,137.79,130.2532,132.5,39755015,0
+ABNB.US,D,20210518,000000,134,138.4,131.49,135.02,18555649,0
+ABNB.US,D,20210519,000000,129.95,138.38,129.71,138.19,15565537,0
+ABNB.US,D,20210520,000000,138.8386,138.89,135.65,136.2,8903573,0
+ABNB.US,D,20210521,000000,136.55,137.17,132.88,134.71,10056483,0
+ABNB.US,D,20210524,000000,135.5,137.98,134.39,135.91,8543614,0
+ABNB.US,D,20210525,000000,137.4,137.85,133.56,133.99,10435842,0
+ABNB.US,D,20210526,000000,134.94,135.76,133.7208,134.75,8179216,0
+ABNB.US,D,20210527,000000,135.07,143.82,134.5,143.17,21270189,0
+ABNB.US,D,20210528,000000,144.76,145,140.25,140.4,12000561,0
+ABNB.US,D,20210601,000000,143.89,146.0889,141.59,144.31,16552092,0
+ABNB.US,D,20210602,000000,145.35,152.7,144.4,151,16245118,0
+ABNB.US,D,20210603,000000,149.55,151.12,143.8,144.19,11083344,0
+ABNB.US,D,20210604,000000,145.83,151.57,145,150.73,8534867,0
+ABNB.US,D,20210607,000000,150.96,150.96,146.4,148.97,7780222,0
+ABNB.US,D,20210608,000000,150.6,150.75,145.8,147.01,7125810,0
+ABNB.US,D,20210609,000000,148.57,149.36,144.46,144.85,5606457,0
+ABNB.US,D,20210610,000000,142.15,147.45,141.04,146.12,9482482,0
+ABNB.US,D,20210611,000000,145.87,148.95,145.2001,148.44,4819914,0
+ABNB.US,D,20210614,000000,149.25,149.6,146.85,149.21,6107480,0
+ABNB.US,D,20210615,000000,149.2,153.74,148.84,151.78,12007681,0
+ABNB.US,D,20210616,000000,150.95,152.35,146.92,149.15,9632778,0
+ABNB.US,D,20210617,000000,148.99,152.29,148.6116,150.7,8171295,0
+ABNB.US,D,20210618,000000,150.38,154.8,149.4,152.52,11628917,0
+ABNB.US,D,20210621,000000,152.52,152.61,145.83,149.7,8040208,0
+ABNB.US,D,20210622,000000,149.75,151.6468,148.4,149.68,5790390,0
+ABNB.US,D,20210623,000000,149.76,154.59,147.8,151.58,9335718,0
+ABNB.US,D,20210624,000000,152.67,153.6272,149.86,150.73,8173384,0
+ABNB.US,D,20210625,000000,151.23,153.17,149.28,149.67,6452449,0
+ABNB.US,D,20210628,000000,148.615,150.93,147.08,149.94,6450955,0
+ABNB.US,D,20210629,000000,149.75,149.94,145.77,146.08,7478999,0
+ABNB.US,D,20210630,000000,145.545,154.09,144.245,153.14,9798633,0
+ABNB.US,D,20210701,000000,154.5,157.41,151.41,153.08,9793859,0
+ABNB.US,D,20210702,000000,153.31,154.95,149.56,150.23,4844712,0
+ABNB.US,D,20210706,000000,150.08,152.8,147.8101,148.37,5069422,0
+ABNB.US,D,20210707,000000,148.15,148.94,143.6,143.72,5650921,0
+ABNB.US,D,20210708,000000,140.43,143.73,139.53,142.53,4827157,0
+ABNB.US,D,20210709,000000,143.3,150.26,143.3,149.64,7065139,0
+ABNB.US,D,20210712,000000,148.99,150.42,146.01,146.69,3276273,0
+ABNB.US,D,20210713,000000,147.695,147.695,143,143.41,5871457,0
+ABNB.US,D,20210714,000000,143.86,144.2,139.04,139.09,8545476,0
+ABNB.US,D,20210715,000000,139.18,140.52,136.54,137.5,6576068,0
+ABNB.US,D,20210716,000000,139.69,139.7899,133.51,134.31,6094631,0
+ABNB.US,D,20210719,000000,131.36,133.77,130.31,131.88,7215671,0
+ABNB.US,D,20210720,000000,132.75,137.435,131.7,136.09,6274608,0
+ABNB.US,D,20210721,000000,136.71,140.15,135.725,139.25,5269631,0
+ABNB.US,D,20210722,000000,141.2898,141.2898,137.66,139.47,4628360,0
+ABNB.US,D,20210723,000000,139.8,140,137.41,138.73,2811110,0
+ABNB.US,D,20210726,000000,139.13,142.19,137.2,142,6489516,0
+ABNB.US,D,20210727,000000,141.255,142.52,138.31,141.58,5113147,0
+ABNB.US,D,20210728,000000,141.31,143.73,141.03,143.3,4466785,0
+ABNB.US,D,20210729,000000,143.6464,145,141.71,143.47,5005450,0
+ABNB.US,D,20210730,000000,141.75,144.69,141.74,144.01,4167130,0
+ABNB.US,D,20210802,000000,143.85,146.27,143.4,145.49,4522437,0
+ABNB.US,D,20210803,000000,147.7284,147.79,143.2801,145.65,5491010,0
+ABNB.US,D,20210804,000000,145.1,147.46,145.01,147.4,4631430,0
+ABNB.US,D,20210805,000000,146.67,150.41,146.3993,150.32,4737513,0
+ABNB.US,D,20210806,000000,148.99,150.19,147.55,149.99,4043474,0
+ABNB.US,D,20210809,000000,148.86,151,148.7,149.44,5541924,0
+ABNB.US,D,20210810,000000,149.365,150.76,147.85,147.95,5149830,0
+ABNB.US,D,20210811,000000,147.54,149.2796,145.1576,148.16,6717728,0
+ABNB.US,D,20210812,000000,148.86,151.68,146.55,151.15,8925109,0
+ABNB.US,D,20210813,000000,146.66,152.76,144.51,152.76,16789079,0
+ABNB.US,D,20210816,000000,151.99,152.03,144.9,148.57,7720442,0
+ABNB.US,D,20210817,000000,145,148.2,143.58,143.9,7855110,0
+ABNB.US,D,20210818,000000,144.02,148.68,141.7,146.74,5190073,0
+ABNB.US,D,20210819,000000,143.7907,145.28,141.92,142.65,4732393,0
+ABNB.US,D,20210820,000000,142,143.949,141.5,143.7,2996182,0
+ABNB.US,D,20210823,000000,144.9,147.6299,144.15,146.79,4727431,0
+ABNB.US,D,20210824,000000,147,161.98,146.5,161.42,22096778,0
+ABNB.US,D,20210825,000000,158.764,163.0587,158,160.35,7267704,0
+ABNB.US,D,20210826,000000,159.34,159.4999,151.45,152.73,7242951,0
+ABNB.US,D,20210827,000000,152.251,156.44,151.45,154.18,4818820,0
+ABNB.US,D,20210830,000000,154.41,157.49,151.92,156.02,3968745,0
+ABNB.US,D,20210831,000000,155.94,158.15,153.58,154.99,7403951,0
+ABNB.US,D,20210901,000000,154.84,158.64,154.29,156.59,4324746,0
+ABNB.US,D,20210902,000000,156.5,159.4601,156.5,157.2,3302257,0
+ABNB.US,D,20210903,000000,158.05,160.64,157.2,158,4460935,0
+ABNB.US,D,20210907,000000,159.72,165.735,159.55,165,11017034,0
+ABNB.US,D,20210908,000000,163.23,166.55,161.6,163.93,5866501,0
+ABNB.US,D,20210909,000000,163,166.97,160.83,166,5935754,0
+ABNB.US,D,20210910,000000,166.95,168.2356,165.01,165.2,3985251,0
+ABNB.US,D,20210913,000000,160.25,162.99,154.79,160.32,7520949,0
+ABNB.US,D,20210914,000000,160.66,164.7,159.41,163.3,4655503,0
+ABNB.US,D,20210915,000000,162.32,166.63,160.49,166.37,5656017,0
+ABNB.US,D,20210916,000000,165.26,169.45,165.04,168.15,6094825,0
+ABNB.US,D,20210917,000000,169.3,170,163.61,166.59,20024675,0
+ABNB.US,D,20210920,000000,162.24,166.54,159.445,161.64,6846832,0
+ABNB.US,D,20210921,000000,164,170.01,162.96,169.29,8592501,0
+ABNB.US,D,20210922,000000,170.0293,171.81,167.3713,169.96,4353595,0
+ABNB.US,D,20210923,000000,171.55,176,170.5001,175.13,5370786,0
+ABNB.US,D,20210924,000000,174.53,176.96,173.61,175.88,4084868,0
+ABNB.US,D,20210927,000000,175,176.319,172.02,174.26,3551430,0
+ABNB.US,D,20210928,000000,172.5155,173.56,166.9,168.58,4362803,0
+ABNB.US,D,20210929,000000,170.1,171.2207,166.5504,168.07,2788740,0
+ABNB.US,D,20210930,000000,168.1,169.5,165.71,167.75,2663690,0
+ABNB.US,D,20211001,000000,170.31,173.2,168.55,173.01,4963044,0
+ABNB.US,D,20211004,000000,171.99,172.26,164.03,164.5,4459382,0
+ABNB.US,D,20211005,000000,165.67,166.59,162.43,164.74,4340100,0
+ABNB.US,D,20211006,000000,161.39,167.32,160.63,167.25,2461482,0
+ABNB.US,D,20211007,000000,170,171.27,168.6,169.6,2119612,0
+ABNB.US,D,20211008,000000,170.1,174.0999,169.48,169.97,2265114,0
+ABNB.US,D,20211011,000000,170,171.5402,166.63,166.67,2046310,0
+ABNB.US,D,20211012,000000,172.6944,175.9,171.23,172.75,6028098,0
+ABNB.US,D,20211013,000000,173,175.19,171.8,173.58,3523610,0
+ABNB.US,D,20211014,000000,175.24,176.75,170.04,170.5,4145257,0
+ABNB.US,D,20211015,000000,171.9,172.95,168.58,169.18,3592734,0
+ABNB.US,D,20211018,000000,167.5,172.7,167.11,172.32,2793704,0
+ABNB.US,D,20211019,000000,172.57,172.81,170.06,170.74,2776646,0
+ABNB.US,D,20211020,000000,170.06,171.94,168.2,169.76,2687022,0
+ABNB.US,D,20211021,000000,169.074,171.53,167.7,170.5,2889355,0
+ABNB.US,D,20211022,000000,169.3,169.44,165.16,166.64,2985991,0
+ABNB.US,D,20211025,000000,166.69,170.3289,166.65,169.24,2620794,0
+ABNB.US,D,20211026,000000,170.4,172.0003,167.9,171.14,2937893,0
+ABNB.US,D,20211027,000000,170.74,172.65,168.88,169.1,3009842,0
+ABNB.US,D,20211028,000000,170.2,171.85,168.71,171.7,2143659,0
+ABNB.US,D,20211029,000000,171.39,171.39,168.8486,170.66,2294417,0
+ABNB.US,D,20211101,000000,170.5,175.44,170.5,174.6,4401097,0
+ABNB.US,D,20211102,000000,174.95,175.3,170.58,172.87,3292058,0
+ABNB.US,D,20211103,000000,171.89,173.75,170.93,172.87,2827068,0
+ABNB.US,D,20211104,000000,175.95,179.435,173.96,178.45,9664613,0
+ABNB.US,D,20211105,000000,186.15,203.295,185.9441,201.62,27330521,0
+ABNB.US,D,20211108,000000,203.35,211.3361,199.75,200.32,12855319,0
+ABNB.US,D,20211109,000000,201.44,201.5,187.5,194.68,9056091,0
+ABNB.US,D,20211110,000000,190.23,195,189.28,192.22,6704083,0
+ABNB.US,D,20211111,000000,195.2,197.93,190.77,191.61,5899031,0
+ABNB.US,D,20211112,000000,192.465,208.16,192.06,206.54,12057833,0
+ABNB.US,D,20211115,000000,206.2,209.24,204.16,207.21,7479309,0
+ABNB.US,D,20211116,000000,205.59,209.93,203.47,207.04,4431316,0
+ABNB.US,D,20211117,000000,207,212.5838,198.4,199.11,6383375,0
+ABNB.US,D,20211118,000000,199.34,205,196,204.33,4601086,0
+ABNB.US,D,20211119,000000,196.6,199.36,190.5,196.42,8185488,0
+ABNB.US,D,20211122,000000,190.44,190.76,176.72,181.73,12626362,0
+ABNB.US,D,20211123,000000,181.1433,183.73,175.25,178.27,6456729,0
+ABNB.US,D,20211124,000000,175.63,182.78,175,179.89,4763328,0
+ABNB.US,D,20211126,000000,167.76,174.64,167.04,173.86,6044126,0
+ABNB.US,D,20211129,000000,176.88,180.7,175.9,180.08,5317368,0
+ABNB.US,D,20211130,000000,176.405,180.64,170.921,172.54,10682739,0
+ABNB.US,D,20211201,000000,174.01,180.13,162.03,163.08,7657589,0
+ABNB.US,D,20211202,000000,161.36,170.295,160.49,169.6,5687601,0
+ABNB.US,D,20211203,000000,168.98,170.73,162.14,166.75,6460855,0
+ABNB.US,D,20211206,000000,167.275,181.93,162.85,180.85,9813848,0
+ABNB.US,D,20211207,000000,185.61,187.5,182.02,183.14,6264558,0
+ABNB.US,D,20211208,000000,186,187.5,182.14,186.49,4218671,0
+ABNB.US,D,20211209,000000,182.09,185.302,179.28,181.46,3518025,0
+ABNB.US,D,20211210,000000,178.16,181.1,175.8535,180.42,3980441,0
+ABNB.US,D,20211213,000000,178.25,180,168.89,171.04,7263664,0
+ABNB.US,D,20211214,000000,168.298,169.91,164.5,167.96,5660417,0
+ABNB.US,D,20211215,000000,167.6401,168.9599,160.18,168.14,6678543,0
+ABNB.US,D,20211216,000000,166.25,167.73,153.6,156.38,9415120,0
+ABNB.US,D,20211217,000000,154.62,158.31,149.44,157.91,24062440,0
+ABNB.US,D,20211220,000000,151.16,158.48,151,157.23,4639263,0
+ABNB.US,D,20211221,000000,159.5,167.275,158.37,165.66,6293459,0
+ABNB.US,D,20211222,000000,165.68,170.68,162.8,169.29,4802483,0
+ABNB.US,D,20211223,000000,170.5,171.99,166.89,171.31,4017435,0
+ABNB.US,D,20211227,000000,169.8064,172.43,168.78,171.68,2726288,0
+ABNB.US,D,20211228,000000,171.32,172.73,167.73,169.71,2297204,0
+ABNB.US,D,20211229,000000,169.52,170.4799,165.02,167.44,1995405,0
+ABNB.US,D,20211230,000000,167.06,170.85,165.71,168.78,2181120,0
+ABNB.US,D,20211231,000000,168.78,170.87,166.08,166.49,2595979,0
+ABNB.US,D,20220103,000000,165.2966,172.84,165.22,172.68,4241965,0
+ABNB.US,D,20220104,000000,174.1537,175.9,167.2,170.8,4079976,0
+ABNB.US,D,20220105,000000,169.8828,175.107,162.24,162.25,4804571,0
+ABNB.US,D,20220106,000000,160.29,163.73,156.34,159.75,5049594,0
+ABNB.US,D,20220107,000000,159.18,166.88,158.455,166.05,5624579,0
+ABNB.US,D,20220110,000000,159.7601,161.7,152.1,160.71,6973588,0
+ABNB.US,D,20220111,000000,160.71,169.39,159.0776,168.61,5331629,0
+ABNB.US,D,20220112,000000,170.24,171.04,165.11,169.54,3534275,0
+ABNB.US,D,20220113,000000,170.2331,171.99,165.765,166,4893757,0
+ABNB.US,D,20220114,000000,165.75,167.63,160.24,163.99,4144039,0
+ABNB.US,D,20220118,000000,156.91,160.79,153.87,154.69,5814071,0
+ABNB.US,D,20220119,000000,157,160.23,154.44,154.58,5127374,0
+ABNB.US,D,20220120,000000,157.8084,165.2,157.35,158,4941879,0
+ABNB.US,D,20220121,000000,156.815,160.2,152.41,156.73,7242250,0
+ABNB.US,D,20220124,000000,150,151.16,135.76,147.9,14627354,0
+ABNB.US,D,20220125,000000,143.9,147.38,140.13,144.56,5704888,0
+ABNB.US,D,20220126,000000,149.285,152.4,140.0407,142.14,6990314,0
+ABNB.US,D,20220127,000000,143.48,145.5479,137.92,138.41,4493776,0
+ABNB.US,D,20220128,000000,138.46,143.11,134.3743,142.77,5604415,0
+ABNB.US,D,20220131,000000,144.8028,153.97,143.81,153.97,5463016,0
+ABNB.US,D,20220201,000000,155.35,157.39,152.5,156.94,3799303,0
+ABNB.US,D,20220202,000000,156.3129,156.51,150.7124,151.76,3678315,0
+ABNB.US,D,20220203,000000,147.97,152.18,146.68,149.57,4577057,0
+ABNB.US,D,20220204,000000,150.14,157.24,150,155.56,4687701,0
+ABNB.US,D,20220207,000000,156.79,160.88,155.95,157.91,4690668,0
+ABNB.US,D,20220208,000000,154,163.0791,153.44,162.26,4309070,0
+ABNB.US,D,20220209,000000,165.37,170.07,165.08,169.53,4868311,0
+ABNB.US,D,20220210,000000,165.245,177.06,165.245,171.95,8261379,0
+ABNB.US,D,20220211,000000,175.3087,176.74,164.83,166.53,6464397,0
+ABNB.US,D,20220214,000000,166.63,171.8,165.03,169.66,4847552,0
+ABNB.US,D,20220215,000000,172.92,180.6322,172.75,180.07,11733939,0
+ABNB.US,D,20220216,000000,178.295,191.73,178,186.64,22252851,0
+ABNB.US,D,20220217,000000,184.9,188.98,181.54,183.6,7779201,0
+ABNB.US,D,20220218,000000,180.26,182.66,173.62,174.9,8848753,0
+ABNB.US,D,20220222,000000,172.13,176.38,161.32,165.24,8392599,0
+ABNB.US,D,20220223,000000,165.93,166.655,149.85,150.04,9778477,0
+ABNB.US,D,20220224,000000,141.3,158.96,141.1795,158.26,10354648,0
+ABNB.US,D,20220225,000000,159.26,159.45,152.91,155.09,6173207,0
+ABNB.US,D,20220228,000000,155.025,155.0964,148.3,151.49,11078496,0
+ABNB.US,D,20220301,000000,150.53,154.22,149.95,151.01,5165768,0
+ABNB.US,D,20220302,000000,152.48,158.08,151.89,157.53,5028250,0
+ABNB.US,D,20220303,000000,158.33,159.22,150.99,151.69,4045757,0
+ABNB.US,D,20220304,000000,150.77,151.8899,140.46,142.7,8397063,0
+ABNB.US,D,20220307,000000,145,145.27,131.52,131.59,9177270,0
+ABNB.US,D,20220308,000000,131.63,144.47,131.5,142.13,9586994,0
+ABNB.US,D,20220309,000000,145.43,150.99,145.33,148.31,7023908,0
+ABNB.US,D,20220310,000000,145.22,152.89,144.4092,151.8,5302511,0
+ABNB.US,D,20220311,000000,154.13,155,145,145.14,4577255,0
+ABNB.US,D,20220314,000000,143.41,144.67,136.04,138.5,6330206,0
+ABNB.US,D,20220315,000000,140,144.73,138.32,143.95,5488743,0
+ABNB.US,D,20220316,000000,148.145,156.98,146.31,155.75,7105370,0
+ABNB.US,D,20220317,000000,153.79,157.6,151.05,157.55,5031682,0
+ABNB.US,D,20220318,000000,156.07,167.18,155.7,167,8467518,0
+ABNB.US,D,20220321,000000,164.57,165.95,159,161.8,4584370,0
+ABNB.US,D,20220322,000000,163.61,168.175,162,166.44,4099851,0
+ABNB.US,D,20220323,000000,163.64,166.89,162.88,164.16,2814305,0
+ABNB.US,D,20220324,000000,164.81,171,162.668,170.83,4223466,0
+ABNB.US,D,20220325,000000,169.94,170.61,164.1343,167.22,2956870,0
+ABNB.US,D,20220328,000000,167.22,168.719,162.43,167.65,3829793,0
+ABNB.US,D,20220329,000000,172.11,178.88,171.81,175.52,5452762,0
+ABNB.US,D,20220330,000000,173.131,176.82,172.02,173.63,3707406,0
+ABNB.US,D,20220331,000000,173.54,176.1499,171.1638,171.76,3232222,0
+ABNB.US,D,20220401,000000,173.06,177.94,172.23,173.07,3644935,0
+ABNB.US,D,20220404,000000,175.02,177.02,172.585,177.02,3500522,0
+ABNB.US,D,20220405,000000,177.19,179.09,170.12,171.21,4064959,0
+ABNB.US,D,20220406,000000,167.07,168.77,161.58,164.66,4287691,0
+ABNB.US,D,20220407,000000,163.19,167.86,161.71,165.91,4146557,0
+ABNB.US,D,20220408,000000,162.52,164.9,159.35,162.56,3448377,0
+ABNB.US,D,20220411,000000,159.84,163.57,157.41,160.25,3877215,0
+ABNB.US,D,20220412,000000,163.7,166.11,157.28,160.11,4113036,0
+ABNB.US,D,20220413,000000,160.84,172.96,160.65,171.85,7211893,0
+ABNB.US,D,20220414,000000,171.66,174.64,170.2954,170.7,5125142,0
+ABNB.US,D,20220418,000000,169.27,170.12,164.35,165.74,3339887,0
+ABNB.US,D,20220419,000000,165.74,170.8196,165.71,170.12,2857124,0
+ABNB.US,D,20220420,000000,172.61,172.61,164.31,164.55,3997912,0
+ABNB.US,D,20220421,000000,168.98,170.93,156.68,157.91,4714572,0
+ABNB.US,D,20220422,000000,157.84,161.67,154.78,156.09,3863419,0
+ABNB.US,D,20220425,000000,154.33,159.79,152.1,158.39,3868115,0
+ABNB.US,D,20220426,000000,158.4,159.2,152.8,153.04,4075004,0
+ABNB.US,D,20220427,000000,153.82,157.3,150.44,152.23,4825954,0
+ABNB.US,D,20220428,000000,154.01,161.255,153.66,159.74,4854490,0
+ABNB.US,D,20220429,000000,158.88,163.24,153,153.21,4033057,0
+ABNB.US,D,20220502,000000,153.21,155.13,147.2109,152.78,5945287,0
+ABNB.US,D,20220503,000000,154.09,154.49,141.58,145,16774660,0
+ABNB.US,D,20220504,000000,152.55,158.74,145.8718,156.18,20598066,0
+ABNB.US,D,20220505,000000,152.19,153.88,140.8581,143.09,11367225,0
+ABNB.US,D,20220506,000000,142.7,143.11,133.04,135.84,9573058,0
+ABNB.US,D,20220509,000000,131.76,131.885,118.83,119.37,14430889,0
+ABNB.US,D,20220510,000000,122.95,123.46,113.53,116.13,13638465,0
+ABNB.US,D,20220511,000000,114.53,123.77,112.3669,116.15,13661360,0
+ABNB.US,D,20220512,000000,113.66,120.49,111.22,115.94,9264303,0
+ABNB.US,D,20220513,000000,119.96,123.29,118.82,121.45,8595379,0
+ABNB.US,D,20220516,000000,121,121.07,113.25,114.44,7588370,0
+ABNB.US,D,20220517,000000,119.97,120.18,114.51,117.5,6962904,0
+ABNB.US,D,20220518,000000,116.11,117.04,107.62,108.03,9718744,0
+ABNB.US,D,20220519,000000,108.18,116.3499,107.4501,114.17,8926616,0
+ABNB.US,D,20220520,000000,115.46,116.25,108.5,112.55,6961860,0
+ABNB.US,D,20220523,000000,113.545,115.15,110.9301,113.28,6000751,0
+ABNB.US,D,20220524,000000,111.28,111.42,103.7406,106.24,6415752,0
+ABNB.US,D,20220525,000000,105.89,111.94,104.97,110.4,6203324,0
+ABNB.US,D,20220526,000000,109.74,115.55,108.11,114.3,6883200,0
+ABNB.US,D,20220527,000000,116,120.7,115.77,120.5,7391500,0
+ABNB.US,D,20220531,000000,120.5,122.2994,117.16,120.87,9117555,0
+ABNB.US,D,20220601,000000,121.05,121.0738,114.395,116.72,6879606,0
+ABNB.US,D,20220602,000000,117.13,123,116.27,121.26,5177244,0
+ABNB.US,D,20220603,000000,118.071,121.5,117.56,119.83,4584611,0
+ABNB.US,D,20220606,000000,123.33,124.18,119.92,122.02,4160239,0
+ABNB.US,D,20220607,000000,119.76,123.9117,119.12,122.9,3331236,0
+ABNB.US,D,20220608,000000,121.43,125.51,121.23,123.77,3775619,0
+ABNB.US,D,20220609,000000,122.31,122.98,115.42,115.72,5315873,0
+ABNB.US,D,20220610,000000,111.8,115.13,108.32,108.91,6941056,0
+ABNB.US,D,20220613,000000,102.85,105.33,98.36,98.93,9587311,0
+ABNB.US,D,20220614,000000,99.54,101.35,97.2006,98.87,5915344,0
+ABNB.US,D,20220615,000000,100.02,103.6499,98.92,101.47,6260439,0
+ABNB.US,D,20220616,000000,96.19,97.5,92.09,93.26,9435656,0
+ABNB.US,D,20220617,000000,93.53,100.61,93.53,99.49,11293112,0
+ABNB.US,D,20220621,000000,102.69,104.8888,101.62,102.27,6532713,0
+ABNB.US,D,20220622,000000,99,102.5,98.72,99.53,8986027,0
+ABNB.US,D,20220623,000000,100,100.8,93.02,95.72,12340821,0
+ABNB.US,D,20220624,000000,97.52,104.18,96.33,103.51,28797396,0
+ABNB.US,D,20220627,000000,103.96,104.17,99.33,101.5,7352143,0
+ABNB.US,D,20220628,000000,103.34,105.45,97.09,97.53,7747662,0
+ABNB.US,D,20220629,000000,96.83,97,92.05,93.93,6522572,0
+ABNB.US,D,20220630,000000,92.49,92.91,86.71,89.08,9007783,0
+ABNB.US,D,20220701,000000,89.09,91.46,87.43,91.41,5995434,0
+ABNB.US,D,20220705,000000,88.88,96.01,86.75,95.94,7653996,0
+ABNB.US,D,20220706,000000,95.29,96.1699,91.8,92.88,5702961,0
+ABNB.US,D,20220707,000000,93.66,97.55,92.16,97.5,7480538,0
+ABNB.US,D,20220708,000000,96.23,98.12,93.2417,97.35,5669474,0
+ABNB.US,D,20220711,000000,96,97.09,93.27,95.1,6043682,0
+ABNB.US,D,20220712,000000,95.3,97.6861,93.32,96.55,4170185,0
+ABNB.US,D,20220713,000000,93.75,96.5894,91.61,95.64,6967800,0
+ABNB.US,D,20220714,000000,94.28,94.58,90.17,91.05,8334633,0
+ABNB.US,D,20220715,000000,92.55,95.65,90.66,94.66,7497187,0
+ABNB.US,D,20220718,000000,96.78,101.88,95.98,97.67,7171484,0
+ABNB.US,D,20220719,000000,99.7,102.71,98.76,102.2,5603808,0
+ABNB.US,D,20220720,000000,103.11,108.92,102.75,107.73,6834133,0
+ABNB.US,D,20220721,000000,106.98,108.5,104.41,108.14,4284851,0
+ABNB.US,D,20220722,000000,108.31,110.1,102.93,103.97,4243932,0
+ABNB.US,D,20220725,000000,103.78,105.26,101.4794,104.95,3142931,0
+ABNB.US,D,20220726,000000,102.38,103.63,101.1,101.91,4190993,0
+ABNB.US,D,20220727,000000,105.79,107.985,104.06,107.36,5362726,0
+ABNB.US,D,20220728,000000,108.17,110.06,104.68,108.84,4471883,0
+ABNB.US,D,20220729,000000,108.195,111.16,107.11,110.98,4637779,0
+ABNB.US,D,20220801,000000,110,113.96,107.48,111.2,6019506,0
+ABNB.US,D,20220802,000000,111.67,117.78,111.1,116.34,15208217,0
+ABNB.US,D,20220803,000000,108.225,115.57,107.65,115.02,23354938,0
+ABNB.US,D,20220804,000000,114.31,119.24,114.255,119.22,9180317,0
+ABNB.US,D,20220805,000000,115.52,118.8699,114.82,117.11,6494951,0
+ABNB.US,D,20220808,000000,118.155,119.64,115.43,115.82,5382935,0
+ABNB.US,D,20220809,000000,115,115.67,112.8,114.44,4201213,0
+ABNB.US,D,20220810,000000,119.33,120.34,116.3,118.73,5529014,0
+ABNB.US,D,20220811,000000,121.3,127.09,120.96,121.5,8110104,0
+ABNB.US,D,20220812,000000,122.8,125,121.12,124.51,5012478,0
+ABNB.US,D,20220815,000000,123.55,126.4345,123.2,126.04,4884711,0
+ABNB.US,D,20220816,000000,124.23,125.42,122.62,124.18,4371514,0
+ABNB.US,D,20220817,000000,121.63,123.27,120.64,121.87,4336182,0
+ABNB.US,D,20220818,000000,121.5,122.2,120.28,121.27,3373946,0
+ABNB.US,D,20220819,000000,118.1845,119.2199,114.1,114.76,5288830,0
+ABNB.US,D,20220822,000000,110.36,114.2281,109.97,111.39,6057435,0
+ABNB.US,D,20220823,000000,112.41,114.02,111.41,111.6,5447183,0
+ABNB.US,D,20220824,000000,110.93,115.57,110.84,114.51,3633950,0
+ABNB.US,D,20220825,000000,115.89,117.95,115.42,117.03,4021587,0
+ABNB.US,D,20220826,000000,117.06,118.27,112.78,112.82,3778708,0
+ABNB.US,D,20220829,000000,111.77,115.8,111.53,113.54,4620614,0
+ABNB.US,D,20220830,000000,114.5,116.02,110.44,112.56,4507191,0
+ABNB.US,D,20220831,000000,113.49,115.58,112.4,113.12,6191562,0
+ABNB.US,D,20220901,000000,111.1,114.08,108.17,113.4,5661493,0
+ABNB.US,D,20220902,000000,114.32,116.46,112.33,113.64,4121736,0
+ABNB.US,D,20220906,000000,114.09,114.52,110.5,113.7,4067119,0
+ABNB.US,D,20220907,000000,112.85,116.44,112.71,116.07,4619318,0
+ABNB.US,D,20220908,000000,114,119.3471,114,118.58,4063966,0
+ABNB.US,D,20220909,000000,120.0182,123.71,119.9,123.48,5418591,0
+ABNB.US,D,20220912,000000,124.25,127.24,123.785,124.79,6993308,0
+ABNB.US,D,20220913,000000,119.7,123.86,119.05,121.54,7126468,0
+ABNB.US,D,20220914,000000,121.63,127,119.51,126.8,5690127,0
+ABNB.US,D,20220915,000000,125.29,129.38,124.28,125.04,6606137,0
+ABNB.US,D,20220916,000000,121.11,122.26,117.59,118.75,13704405,0
+ABNB.US,D,20220919,000000,116.87,119.78,116.47,118.78,4715382,0
+ABNB.US,D,20220920,000000,117.93,121.66,116.62,116.71,5610900,0
+ABNB.US,D,20220921,000000,116.37,119.33,112.36,114.01,6898713,0
+ABNB.US,D,20220922,000000,112.67,113.72,103.26,103.72,8399410,0
+ABNB.US,D,20220923,000000,102.2,103.18,99.71,101.75,6245555,0
+ABNB.US,D,20220926,000000,101.78,105.36,101.56,103.23,5278759,0
+ABNB.US,D,20220927,000000,106.04,108.17,104.14,106.37,5081006,0
+ABNB.US,D,20220928,000000,106.701,111.13,105.78,110.69,4518240,0
+ABNB.US,D,20220929,000000,109.19,109.475,105.17,106.66,4264336,0
+ABNB.US,D,20220930,000000,104.76,109.08,104.73,105.04,4750577,0
+ABNB.US,D,20221003,000000,105.49,106.35,102.18,105,6208938,0
+ABNB.US,D,20221004,000000,109.14,111.61,108.68,110.81,4834992,0
+ABNB.US,D,20221005,000000,110.52,112.34,107.84,111.76,4008655,0
+ABNB.US,D,20221006,000000,112,114.41,110.2,111.58,3446542,0
+ABNB.US,D,20221007,000000,108.87,109.5321,107.1,108.54,3352741,0
+ABNB.US,D,20221010,000000,108.55,111.62,107.41,110.99,3945173,0
+ABNB.US,D,20221011,000000,110.988,111,103.595,106.82,5696693,0
+ABNB.US,D,20221012,000000,107.47,112.98,106.11,112.35,5547542,0
+ABNB.US,D,20221013,000000,107.3,113.13,105.3,112.65,6172480,0
+ABNB.US,D,20221014,000000,115,116.448,109.01,109.16,5001698,0
+ABNB.US,D,20221017,000000,112.33,116.76,111.03,116.5,5423881,0
+ABNB.US,D,20221018,000000,120.03,120.71,115.7,117.94,5580013,0
+ABNB.US,D,20221019,000000,116.235,118.84,115.3,116.87,3408865,0
+ABNB.US,D,20221020,000000,116.35,120.56,116,117,3962235,0
+ABNB.US,D,20221021,000000,116.76,120.34,114.6401,119.95,4146060,0
+ABNB.US,D,20221024,000000,118.33,119.07,112.8237,116.39,4452813,0
+ABNB.US,D,20221025,000000,115.37,119.38,112.63,118.45,6278920,0
+ABNB.US,D,20221026,000000,117,119.91,114.97,115.31,4268449,0
+ABNB.US,D,20221027,000000,116.05,116.37,111.925,112.06,4593997,0
+ABNB.US,D,20221028,000000,111.19,115.25,110.39,115.21,4757271,0
+ABNB.US,D,20221031,000000,113.06,113.8,106.67,106.91,10733821,0
+ABNB.US,D,20221101,000000,110.965,113.1,108,109.05,15979816,0
+ABNB.US,D,20221102,000000,102.645,104.9799,94.25,94.41,29191366,0
+ABNB.US,D,20221103,000000,94.08,95.31,91.2723,92.02,10099295,0
+ABNB.US,D,20221104,000000,94.995,96.16,92.01,96.09,9717396,0
+ABNB.US,D,20221107,000000,96.76,97.25,93.28,95.46,7972690,0
+ABNB.US,D,20221108,000000,95.53,101.9193,94.27,98.9,7829381,0
+ABNB.US,D,20221109,000000,97.75,99.0899,95.15,95.79,4650860,0
+ABNB.US,D,20221110,000000,100.91,102.5,99.04,102.4,7343018,0
+ABNB.US,D,20221111,000000,103.45,109.77,102.16,109.57,6864381,0
+ABNB.US,D,20221114,000000,107.74,108.69,105.04,105.16,4951447,0
+ABNB.US,D,20221115,000000,109.27,111.235,106.6,107.01,5357427,0
+ABNB.US,D,20221116,000000,107.7,107.7,104.38,104.43,3681831,0
+ABNB.US,D,20221117,000000,101.83,101.98,98.85,99.3,5181201,0
+ABNB.US,D,20221118,000000,100.84,100.84,96.6,97.77,5913126,0
+ABNB.US,D,20221121,000000,97.01,97.85,93.92,95.71,5145740,0
+ABNB.US,D,20221122,000000,93.53,95.37,92.98,95.28,5951592,0
+ABNB.US,D,20221123,000000,95.56,97.05,94.3404,96.63,4337602,0
+ABNB.US,D,20221125,000000,96.97,98.8299,96.76,97.67,2245116,0
+ABNB.US,D,20221128,000000,97,98.32,94.81,95.3,5136713,0
+ABNB.US,D,20221129,000000,96.1,97.26,95.3,95.38,3694023,0
+ABNB.US,D,20221130,000000,95.86,102.25,95.72,102.14,8387537,0
+ABNB.US,D,20221201,000000,101.49,102.76,99.55,101.27,5040308,0
+ABNB.US,D,20221202,000000,99.25,101.74,98.97,101,4128629,0
+ABNB.US,D,20221205,000000,100,101.17,98.04,98.51,3601549,0
+ABNB.US,D,20221206,000000,98.25,98.5,91.9,93.12,8380946,0
+ABNB.US,D,20221207,000000,88.805,91.67,86.88,91.5,12640481,0
+ABNB.US,D,20221208,000000,92.97,95.61,91.75,94.83,6115721,0
+ABNB.US,D,20221209,000000,93.84,96.6678,93.24,94.7,4405805,0
+ABNB.US,D,20221212,000000,93.76,95.96,93.49,95.58,4664128,0
+ABNB.US,D,20221213,000000,100.37,100.65,93.12,93.34,7378926,0
+ABNB.US,D,20221214,000000,93.54,95.26,91.21,93.93,6737816,0
+ABNB.US,D,20221215,000000,91.52,92.71,89.52,90.61,5331958,0
+ABNB.US,D,20221216,000000,89.86,91.29,88.56,89.57,6830248,0
+ABNB.US,D,20221219,000000,89.51,89.76,85.4,85.93,4717138,0
+ABNB.US,D,20221220,000000,86.71,90.86,86.52,87.62,7325782,0
+ABNB.US,D,20221221,000000,87.49,88.79,86.59,87.07,5594786,0
+ABNB.US,D,20221222,000000,85.54,86.09,82.58,84.87,5643102,0
+ABNB.US,D,20221223,000000,84.7,85.51,83.5,85.25,3057684,0
+ABNB.US,D,20221227,000000,84.78,84.93,82.83,83.49,3982410,0
+ABNB.US,D,20221228,000000,83.25,84.25,81.91,82.49,4931745,0
+ABNB.US,D,20221229,000000,82.97,85.56,82.29,85.23,4031346,0
+ABNB.US,D,20221230,000000,83.61,86.06,83.6001,85.5,3372534,0
+ABNB.US,D,20230103,000000,87.385,88.14,84.3,84.9,3901185,0
+ABNB.US,D,20230104,000000,85.89,88.84,84.79,88.72,4817088,0
+ABNB.US,D,20230105,000000,88.48,88.5,86.75,87.71,3419036,0
+ABNB.US,D,20230106,000000,88.52,88.74,85.71,88.52,4348374,0
+ABNB.US,D,20230109,000000,90.255,92.05,88.88,89.24,4319380,0
+ABNB.US,D,20230110,000000,88.86,89.62,86.75,88.54,4165610,0
+ABNB.US,D,20230111,000000,89,94.83,88.864,94.44,7718901,0
+ABNB.US,D,20230112,000000,95.31,98.95,94.02,98.49,7695221,0
+ABNB.US,D,20230113,000000,97.5,100.6999,97.42,100.37,6528993,0
+ABNB.US,D,20230117,000000,99.915,102.735,99.1,101.27,5496249,0
+ABNB.US,D,20230118,000000,101.41,103.8001,100.32,101.11,6062224,0
+ABNB.US,D,20230119,000000,99.84,100.52,97.57,99.1,4996747,0
+ABNB.US,D,20230120,000000,99.01,101.37,98.1107,101.28,5104017,0
+ABNB.US,D,20230123,000000,101.99,105.38,101.35,105.22,4442688,0
+ABNB.US,D,20230124,000000,104.7,106.3899,103.82,104.13,3514662,0
+ABNB.US,D,20230125,000000,100.36,104.675,99.841,104.44,5169257,0
+ABNB.US,D,20230126,000000,106.3,109.49,105.675,109.42,5196610,0
+ABNB.US,D,20230127,000000,108.86,117.12,108.7345,115.94,9548495,0
+ABNB.US,D,20230130,000000,114.13,115.08,109.275,109.48,5469927,0
+ABNB.US,D,20230131,000000,109.48,111.23,108.82,111.11,3867201,0
+ABNB.US,D,20230201,000000,111.11,114.89,109.83,113.99,4053605,0
+ABNB.US,D,20230202,000000,116.25,119.85,116.24,118.52,7166921,0
+ABNB.US,D,20230203,000000,116.04,121.4,115.85,118.7,6130725,0
+ABNB.US,D,20230206,000000,117.41,119.3335,116.81,118.35,3204147,0
+ABNB.US,D,20230207,000000,117.91,120.21,115.1379,119.69,4397729,0
+ABNB.US,D,20230208,000000,119.39,119.81,115.57,116.36,3605405,0
+ABNB.US,D,20230209,000000,118,119.28,114.52,114.94,4508691,0
+ABNB.US,D,20230210,000000,112.25,113.36,106.5383,108.87,6463548,0
+ABNB.US,D,20230213,000000,110,116.9,109.81,116.42,7657239,0
+ABNB.US,D,20230214,000000,116.29,121.32,115.2,120.87,17145033,0
+ABNB.US,D,20230215,000000,130,138.7499,129.85,137.01,32502208,0
+ABNB.US,D,20230216,000000,135.65,144.63,134.73,139.42,18705822,0
+ABNB.US,D,20230217,000000,137.435,138.4,130.73,131.6,11386744,0
+ABNB.US,D,20230221,000000,129.77,132.85,128.145,128.78,6618673,0
+ABNB.US,D,20230222,000000,128.14,128.88,124.55,127.21,5758987,0
+ABNB.US,D,20230223,000000,128.21,128.85,121.92,125.52,7013484,0
+ABNB.US,D,20230224,000000,123.04,124.8499,120.1914,122.78,5119777,0
+ABNB.US,D,20230227,000000,123.95,125.06,122.73,123.53,5011368,0
+ABNB.US,D,20230228,000000,125.11,126.3843,123.03,123.28,7317099,0
+ABNB.US,D,20230301,000000,122.375,123.3,120.3901,120.83,4645027,0
+ABNB.US,D,20230302,000000,119.67,123.26,119.36,122.38,4089401,0
+ABNB.US,D,20230303,000000,123.18,125.87,122.7,125.73,5499352,0
+ABNB.US,D,20230306,000000,126.355,129.4399,125.28,126.33,5292491,0
+ABNB.US,D,20230307,000000,125.74,130.85,125.5,126.94,5590811,0
+ABNB.US,D,20230308,000000,126.9,127.66,124.74,125,3290816,0
+ABNB.US,D,20230309,000000,125.06,125.2,119.71,119.84,6147726,0
+ABNB.US,D,20230310,000000,119.735,121.44,115.85,118.3,5254762,0
+ABNB.US,D,20230313,000000,115.722,117.9,113.66,115.96,5282014,0
+ABNB.US,D,20230314,000000,118.94,119.1,114.91,116.36,5416449,0
+ABNB.US,D,20230315,000000,113.86,114.32,111.51,113.58,6305075,0
+ABNB.US,D,20230316,000000,113.95,120.06,113.51,119.99,7697232,0
+ABNB.US,D,20230317,000000,119.715,119.96,116.55,118.15,5513629,0
+ABNB.US,D,20230320,000000,118.06,119.02,116.6254,118.4,3997686,0
+ABNB.US,D,20230321,000000,120,124.43,119.85,123.69,5374445,0
+ABNB.US,D,20230322,000000,123.89,125.43,121,121.17,3971064,0
+ABNB.US,D,20230323,000000,122.51,124.66,118.33,120.3,4028510,0
+ABNB.US,D,20230324,000000,119.5,119.7,115.39,116.92,4292384,0
+ABNB.US,D,20230327,000000,117.99,119.274,116.74,117.91,2819623,0
+ABNB.US,D,20230328,000000,117.97,118.31,116.015,116.61,2941034,0
+ABNB.US,D,20230329,000000,118.34,119.19,117.1506,118.8,2711505,0
+ABNB.US,D,20230330,000000,120.8,122.65,120.11,122.28,5437927,0
+ABNB.US,D,20230331,000000,123.3,125.94,122.8,124.4,5533754,0
+ABNB.US,D,20230403,000000,123,123.09,119.7107,121.46,4230612,0
+ABNB.US,D,20230404,000000,121.68,122.06,118.21,118.46,3349254,0
+ABNB.US,D,20230405,000000,117.87,117.87,111.49,115.34,6737046,0
+ABNB.US,D,20230406,000000,113.34,113.415,107.66,109.69,14400096,0
+ABNB.US,D,20230410,000000,108.69,112.63,108.4001,112.6,5406420,0
+ABNB.US,D,20230411,000000,113.56,114.8,112.59,114.25,4845428,0
+ABNB.US,D,20230412,000000,114.8,115.84,111.4,112.42,6068699,0
+ABNB.US,D,20230413,000000,113.18,114.4,112.81,113.95,3878120,0
+ABNB.US,D,20230414,000000,113.89,115.12,113.02,114.65,3415241,0
+ABNB.US,D,20230417,000000,115.42,116.18,114.59,116.17,3287076,0
+ABNB.US,D,20230418,000000,119.83,121.32,118.1,119.19,7162212,0
+ABNB.US,D,20230419,000000,118.145,120.37,117.64,120.1,3309716,0
+ABNB.US,D,20230420,000000,118.37,119.7,117.82,118.4,4369652,0
+ABNB.US,D,20230421,000000,114.955,115.75,112.02,115.5,7357782,0
+ABNB.US,D,20230424,000000,115.53,116.4,114.51,116.12,3240439,0
+ABNB.US,D,20230425,000000,115.31,115.43,112.47,112.505,3659730,0
+ABNB.US,D,20230426,000000,113.5,114.6,113.2,113.68,3615529,0
+ABNB.US,D,20230427,000000,114.44,115.85,112.2867,115.25,3870525,0
+ABNB.US,D,20230428,000000,114.6,120.47,113,119.67,4974339,0
+ABNB.US,D,20230501,000000,119.26,122.65,118.98,121.42,4830645,0
+ABNB.US,D,20230502,000000,120.24,121.7,117.94,120.58,4861759,0
+ABNB.US,D,20230503,000000,120.85,121.19,117.97,118.86,3687660,0
+ABNB.US,D,20230504,000000,118.94,119.17,116.18,117.63,4939904,0
+ABNB.US,D,20230505,000000,120.01,120.3,116.93,119.9,6624644,0
+ABNB.US,D,20230508,000000,123.16,127.555,122.98,125.65,10142902,0
+ABNB.US,D,20230509,000000,126.6,128.96,125.01,127.07,15410317,0
+ABNB.US,D,20230510,000000,109.85,115.51,109.37,113.19,34191000,0
+ABNB.US,D,20230511,000000,113.14,114.46,111.04,111.2,9579405,0
+ABNB.US,D,20230512,000000,111.36,111.56,104.21,105.275,14768544,0
+ABNB.US,D,20230515,000000,105.06,106.15,103.55,105.78,5422484,0
+ABNB.US,D,20230516,000000,105.72,107.58,104.3,105.41,5593052,0
+ABNB.US,D,20230517,000000,106.07,109.9297,104.94,108.33,6887413,0
+ABNB.US,D,20230518,000000,108.34,112.34,108.34,111.87,6945927,0
+ABNB.US,D,20230519,000000,110.82,110.82,106.645,107.38,9203689,0
+ABNB.US,D,20230522,000000,106.26,110.73,106.2,109.93,7350588,0
+ABNB.US,D,20230523,000000,109,109.7061,105.67,106.25,6498151,0
+ABNB.US,D,20230524,000000,105.46,106.59,103.8201,105.71,5371655,0
+ABNB.US,D,20230525,000000,106.1,106.52,103.74,104.42,4834459,0
+ABNB.US,D,20230526,000000,105.18,107.615,104.99,106.81,4680146,0
+ABNB.US,D,20230530,000000,107.725,108.7887,106.02,107.19,5460117,0
+ABNB.US,D,20230531,000000,105.6,110.095,103.74,109.77,10263068,0
+ABNB.US,D,20230601,000000,109.84,113.54,109.11,112.16,6644088,0
+ABNB.US,D,20230602,000000,112.93,118.45,112.93,118.06,10149972,0
+ABNB.US,D,20230605,000000,115.12,116.595,112.315,115.69,8324362,0
+ABNB.US,D,20230606,000000,115.92,119.09,115.41,117.3,5025661,0
+ABNB.US,D,20230607,000000,118.14,120.16,115.92,116.55,4637584,0
+ABNB.US,D,20230608,000000,114.97,116.33,113.58,115.5,4435440,0
+ABNB.US,D,20230609,000000,120.25,122.74,117.45,117.86,7430877,0
+ABNB.US,D,20230612,000000,119.365,125,118.88,124.59,7880981,0
+ABNB.US,D,20230613,000000,124.61,125.74,123.22,124.9,5276791,0
+ABNB.US,D,20230614,000000,125.39,126.3862,122.765,125.14,5696699,0
+ABNB.US,D,20230615,000000,122.96,128.3799,122.75,127.85,5599370,0
+ABNB.US,D,20230616,000000,128.68,129.2,126.79,128.68,6894180,0
+ABNB.US,D,20230620,000000,126.37,127.63,124.395,126.45,5384674,0
+ABNB.US,D,20230621,000000,125.09,129.26,125.09,127.46,4711852,0
+ABNB.US,D,20230622,000000,126.58,128.62,125.35,127.96,3940483,0
+ABNB.US,D,20230623,000000,125.99,126.8,124,124.73,5799995,0
+ABNB.US,D,20230626,000000,124.79,126.7,122.8,123.13,3645763,0
+ABNB.US,D,20230627,000000,124.41,128.17,123.32,127.89,4507674,0
+ABNB.US,D,20230628,000000,127.39,131.88,126.17,127.63,6130392,0
+ABNB.US,D,20230629,000000,127.64,128,123.42,125.1,4241977,0
+ABNB.US,D,20230630,000000,127.25,131.14,127.02,128.16,4604635,0
+ABNB.US,D,20230703,000000,129.28,134.27,129.23,132.35,5001785,0
+ABNB.US,D,20230705,000000,131.845,132.95,130.535,131.69,3429919,0
+ABNB.US,D,20230706,000000,129.17,129.3229,126.06,128.16,3736527,0
+ABNB.US,D,20230707,000000,128.16,131.62,128.06,130.32,3149193,0
+ABNB.US,D,20230710,000000,130.18,133.339,129.61,131.71,4051952,0
+ABNB.US,D,20230711,000000,129.45,138.09,128.77,137.54,10045591,0
+ABNB.US,D,20230712,000000,139.35,140.32,135.52,137.02,5583563,0
+ABNB.US,D,20230713,000000,138.96,140.6,137.3,140.09,5532320,0
+ABNB.US,D,20230714,000000,140.25,143.57,139.69,143.34,6728498,0
+ABNB.US,D,20230717,000000,142.29,147.4,142.29,145.36,5755755,0
+ABNB.US,D,20230718,000000,144,147.5399,143.75,146.53,4124895,0
+ABNB.US,D,20230719,000000,145.75,147.6746,144.19,145.535,4968555,0
+ABNB.US,D,20230720,000000,143.59,146.27,143.5,145.28,4246295,0
+ABNB.US,D,20230721,000000,147,149.99,146.91,148.77,11813010,0
+ABNB.US,D,20230724,000000,147.06,148.29,144.18,147.62,4373201,0
+ABNB.US,D,20230725,000000,147.61,150.78,147.46,148.65,4121251,0
+ABNB.US,D,20230726,000000,147.83,150.27,147.09,150.17,4055506,0
+ABNB.US,D,20230727,000000,151.89,153.175,147.555,148.5,5425994,0
+ABNB.US,D,20230728,000000,150.23,154.49,150.21,153.33,4164344,0
+ABNB.US,D,20230731,000000,153.86,154.95,151.55,152.19,4459756,0
+ABNB.US,D,20230801,000000,149.62,150.4196,148.03,148.91,4524604,0
+ABNB.US,D,20230802,000000,146.45,147.115,143.19,144.56,7030997,0
+ABNB.US,D,20230803,000000,140.94,143.1025,139.75,140.88,11483818,0
+ABNB.US,D,20230804,000000,140.47,145.32,137.62,140.17,8623302,0
+ABNB.US,D,20230807,000000,142,144,138.79,143.2,4079123,0
+ABNB.US,D,20230808,000000,140.52,140.52,137.03,139.55,4685767,0
+ABNB.US,D,20230809,000000,140.14,140.55,137.33,137.87,3389682,0
+ABNB.US,D,20230810,000000,139.87,140.97,135.65,135.97,3437587,0
+ABNB.US,D,20230811,000000,134.15,134.26,131.7,133.68,4412738,0
+ABNB.US,D,20230814,000000,133.56,133.79,131.74,133.24,3373839,0
+ABNB.US,D,20230815,000000,132.5,132.81,129.73,129.85,3970461,0
+ABNB.US,D,20230816,000000,129,130.15,128.4,128.83,3336853,0
+ABNB.US,D,20230817,000000,129.22,129.6,127.3706,127.99,3908528,0
+ABNB.US,D,20230818,000000,124.93,126.08,123.38,125.06,5963616,0
+ABNB.US,D,20230821,000000,126.155,126.54,123.49,124,4875979,0
+ABNB.US,D,20230822,000000,124.25,127.24,124.0008,127.08,4946032,0
+ABNB.US,D,20230823,000000,126.9,129.185,126.4,128.13,4605440,0
+ABNB.US,D,20230824,000000,128.23,128.84,124.64,124.72,2980820,0
+ABNB.US,D,20230825,000000,125.04,126.6,124.19,125.79,2415159,0
+ABNB.US,D,20230828,000000,127,127,124.95,126.155,2348537,0
+ABNB.US,D,20230829,000000,126.55,132.88,126,132.25,5622866,0
+ABNB.US,D,20230830,000000,130.47,132.45,129.31,130.61,4709893,0
+ABNB.US,D,20230831,000000,130.6,132.44,129.81,131.55,3860311,0
+ABNB.US,D,20230901,000000,133.7,134.5,131.33,132.69,4517786,0
+ABNB.US,D,20230905,000000,141.15,144.26,139.8,142.29,21052754,0
+ABNB.US,D,20230906,000000,140.78,143.22,140.2663,141.77,7114436,0
+ABNB.US,D,20230907,000000,139.25,144.25,139.01,143.27,7928238,0
+ABNB.US,D,20230908,000000,143.94,146.85,143.18,145.82,9329068,0
+ABNB.US,D,20230911,000000,146.22,148.25,144.86,147.33,7178964,0
+ABNB.US,D,20230912,000000,146.88,151.155,146.82,147.5,7342691,0
+ABNB.US,D,20230913,000000,146,147,143.605,144.715,7893268,0
+ABNB.US,D,20230914,000000,144.61,145.72,141.69,144.12,8365548,0
+ABNB.US,D,20230915,000000,143.585,144.95,142.1,142.75,74788474,0
+ABNB.US,D,20230918,000000,141.93,144.4,141.19,142.55,7351442,0
+ABNB.US,D,20230919,000000,141.86,142.57,139.77,141.85,6675517,0
+ABNB.US,D,20230920,000000,142.76,143.27,137.95,138.01,5192076,0
+ABNB.US,D,20230921,000000,135.555,135.98,132.39,132.75,8515389,0
+ABNB.US,D,20230922,000000,133.71,134.1842,131.12,132.2,4279181,0
+ABNB.US,D,20230925,000000,130.8,134.25,130.8,134.14,4154503,0
+ABNB.US,D,20230926,000000,132.78,133.94,131.17,132.28,4194040,0
+ABNB.US,D,20230927,000000,133.8,134.9,131.22,134.03,3771335,0
+ABNB.US,D,20230928,000000,133.65,138.23,132.8801,136.47,4058877,0
+ABNB.US,D,20230929,000000,138.05,141.075,136.36,137.21,4782071,0
+ABNB.US,D,20231002,000000,136.55,138,135.36,136.56,3489091,0
+ABNB.US,D,20231003,000000,132.17,133.41,126.49,127.73,9019737,0
+ABNB.US,D,20231004,000000,128.75,130.22,127.295,127.41,5822033,0
+ABNB.US,D,20231005,000000,126.54,126.62,121.67,124.99,7630208,0
+ABNB.US,D,20231006,000000,123,127.4,122.02,126.36,5153662,0
+ABNB.US,D,20231009,000000,124,127.92,121.81,127.77,5092037,0
+ABNB.US,D,20231010,000000,127.69,132.78,126.95,131.59,5114703,0
+ABNB.US,D,20231011,000000,132.12,132.69,128.52,130,3456474,0
+ABNB.US,D,20231012,000000,130.29,130.41,124.82,125.97,4023286,0
+ABNB.US,D,20231013,000000,127.61,129.84,123.55,124.08,4929464,0
+ABNB.US,D,20231016,000000,125.19,126.76,124.1858,125.19,2706050,0
+ABNB.US,D,20231017,000000,123.76,126.7799,122.66,125.71,3073583,0
+ABNB.US,D,20231018,000000,123.02,124.35,121.72,122.17,4098435,0
+ABNB.US,D,20231019,000000,122.39,123.48,119.33,119.97,4374408,0
+ABNB.US,D,20231020,000000,119.49,119.92,116.08,116.49,6195537,0
+ABNB.US,D,20231023,000000,116.48,122.525,115.55,120.39,5442484,0
+ABNB.US,D,20231024,000000,121.18,123.17,120.57,122.01,3651605,0
+ABNB.US,D,20231025,000000,120.75,120.75,118.32,118.5,4844458,0
+ABNB.US,D,20231026,000000,118.14,119.5475,114.4,115.47,5217503,0
+ABNB.US,D,20231027,000000,116.21,116.745,113.235,114.09,5201552,0
+ABNB.US,D,20231030,000000,117.15,118.59,115.35,116.95,5218039,0
+ABNB.US,D,20231031,000000,117.13,118.69,114.91,118.29,4647399,0
+ABNB.US,D,20231101,000000,118.25,119.89,116.66,119.47,9336533,0
+ABNB.US,D,20231102,000000,122.51,122.74,114.1,115.5,14053455,0
+ABNB.US,D,20231103,000000,117.98,123.45,117.38,122.64,9020387,0
+ABNB.US,D,20231106,000000,123.215,123.93,116.85,118.17,7701997,0
+ABNB.US,D,20231107,000000,118.25,122.18,118.1,121.08,5163900,0
+ABNB.US,D,20231108,000000,119.43,121.2,116.1787,117.66,7813986,0
+ABNB.US,D,20231109,000000,118.35,119.53,115.2,115.52,5519622,0
+ABNB.US,D,20231110,000000,114.525,118.54,114.17,118.15,4775350,0
+ABNB.US,D,20231113,000000,117.51,119.86,117.4013,119.15,3408800,0
+ABNB.US,D,20231114,000000,122.355,127.12,121.51,126.68,8405215,0
+ABNB.US,D,20231115,000000,128,131.62,127.0606,128.35,6851426,0
+ABNB.US,D,20231116,000000,127.12,128.4,125.31,126.28,4177338,0
+ABNB.US,D,20231117,000000,126.65,127.97,125.45,127.15,3796137,0
+ABNB.US,D,20231120,000000,127.4,130.95,127.01,129.7,4645935,0
+ABNB.US,D,20231121,000000,128,128.05,124.93,126.82,4587125,0
+ABNB.US,D,20231122,000000,127.75,130.58,127.71,129.04,3974609,0
+ABNB.US,D,20231124,000000,129.05,129.5899,127.78,128.37,2058920,0
+ABNB.US,D,20231127,000000,127.5,129.56,125.85,129,4408422,0
+ABNB.US,D,20231128,000000,128.79,129.54,125.85,127.56,4024433,0
+ABNB.US,D,20231129,000000,127,129.583,126.0598,126.48,4615425,0
+ABNB.US,D,20231130,000000,127,128.13,125.085,126.34,5956297,0
+ABNB.US,D,20231201,000000,125.5,135.42,125.4,135.02,7424812,0
+ABNB.US,D,20231204,000000,134,136.75,132.72,133.7,5263394,0
+ABNB.US,D,20231205,000000,132.68,135.705,132.66,133.71,4202219,0
+ABNB.US,D,20231206,000000,135.59,138.48,135.14,135.31,4932046,0
+ABNB.US,D,20231207,000000,135.51,141.16,135.43,139.84,7108552,0
+ABNB.US,D,20231208,000000,138.19,141.54,137.8,140.68,4411181,0
+ABNB.US,D,20231211,000000,141.36,144.5,140.85,142.91,4560543,0
+ABNB.US,D,20231212,000000,137.9,141.06,137.58,140.55,6823194,0
+ABNB.US,D,20231213,000000,142.95,144.94,140.34,144.51,6673909,0
+ABNB.US,D,20231214,000000,145,149.92,144.98,147.26,9568622,0
+ABNB.US,D,20231215,000000,147.26,148.73,145.86,146.6,8239015,0
+ABNB.US,D,20231218,000000,147.16,148.46,146.12,147.5,4175159,0
+ABNB.US,D,20231219,000000,147.5,148.61,146.68,146.91,5090432,0
+ABNB.US,D,20231220,000000,146.5,146.5,140.65,141.07,5718006,0
+ABNB.US,D,20231221,000000,142.37,143.49,140.31,142.09,3318535,0
+ABNB.US,D,20231222,000000,141.88,142.51,139.73,140.8,2937363,0
+ABNB.US,D,20231226,000000,141,141,137.77,138.72,4384804,0
+ABNB.US,D,20231227,000000,139.135,139.135,136.05,136.55,3989552,0
+ABNB.US,D,20231228,000000,136.55,137.19,135.695,137,2770816,0
+ABNB.US,D,20231229,000000,136.71,137.87,135.43,136.14,3076112,0
+ABNB.US,D,20240102,000000,134.43,135.6,133.34,134.48,3485247,0
+ABNB.US,D,20240103,000000,132.71,134.54,130.82,133.42,4266614,0
+ABNB.US,D,20240104,000000,132.86,137.0344,132.5,133.72,4056898,0
+ABNB.US,D,20240105,000000,134.25,136.65,133.895,135.98,4006629,0
+ABNB.US,D,20240108,000000,137.31,140.25,136.61,140.08,4179708,0
+ABNB.US,D,20240109,000000,138.52,139.54,137.79,139.53,3560892,0
+ABNB.US,D,20240110,000000,139.2,140.825,138.7,139.76,2492691,0
+ABNB.US,D,20240111,000000,140.71,141.2,137.55,139.45,2383518,0
+ABNB.US,D,20240112,000000,139.35,140.99,137.13,137.14,2481982,0
+ABNB.US,D,20240116,000000,135.9,136,133.67,135.02,5514773,0
+ABNB.US,D,20240117,000000,132.84,135.09,131.1,134.98,3039656,0
+ABNB.US,D,20240118,000000,137,139.535,135.225,137.04,5273027,0
+ABNB.US,D,20240119,000000,138.6,140.285,136.32,139.93,4089098,0
+ABNB.US,D,20240122,000000,141.155,144.05,140.9,142.01,4482914,0
+ABNB.US,D,20240123,000000,142.75,143.93,140.52,142.3,3882149,0
+ABNB.US,D,20240124,000000,143.81,144.1,139.58,141.19,4857241,0
+ABNB.US,D,20240125,000000,143.2,143.29,140.3679,142.11,3677549,0
+ABNB.US,D,20240126,000000,142.11,151.53,141.49,149.62,11342568,0
+ABNB.US,D,20240129,000000,150,153.38,148.54,152.7,5316315,0
+ABNB.US,D,20240130,000000,150.54,151.03,148.68,149.44,3884021,0
+ABNB.US,D,20240131,000000,148.645,148.74,143.92,144.14,4126572,0
+ABNB.US,D,20240201,000000,144.8,146.85,143.65,146.49,3416682,0
+ABNB.US,D,20240202,000000,143.99,148.08,141.2401,146.55,4252797,0
+ABNB.US,D,20240205,000000,146.09,146.4,142.68,144.78,3010888,0
+ABNB.US,D,20240206,000000,145.1,145.13,142.9517,144.53,3697593,0
+ABNB.US,D,20240207,000000,145.12,148.77,143.86,147.55,4214118,0
+ABNB.US,D,20240208,000000,149.25,150.67,148.06,150.54,3508283,0
+ABNB.US,D,20240209,000000,145.84,148.68,145.18,147.595,5006763,0
+ABNB.US,D,20240212,000000,148.68,157.345,148.34,153.8,7909487,0
+ABNB.US,D,20240213,000000,149.21,153.02,148.58,150.82,11801679,0
+ABNB.US,D,20240214,000000,146.16,149.53,142.57,148.2,16021806,0
+ABNB.US,D,20240215,000000,148.91,158.27,148.75,157.69,11922986,0
+ABNB.US,D,20240216,000000,156.1,156.1,151.78,152.51,6520114,0
+ABNB.US,D,20240220,000000,150.31,150.68,145.88,148.15,5229688,0
+ABNB.US,D,20240221,000000,145.98,149.26,145.396,149.24,4570787,0
+ABNB.US,D,20240222,000000,151.02,155.7,150.265,155.26,6115025,0
+ABNB.US,D,20240223,000000,153.27,155.3,150.825,152.66,4851068,0
+ABNB.US,D,20240226,000000,149.96,150.18,148.56,149.27,5277943,0
+ABNB.US,D,20240227,000000,150,152.47,149.23,152.06,4623715,0
+ABNB.US,D,20240228,000000,152.03,154.9,151.79,153.43,4329074,0
+ABNB.US,D,20240229,000000,153.4,160,153.22,157.47,8002291,0
+ABNB.US,D,20240301,000000,157.23,160.98,156.8106,159.72,5367283,0
+ABNB.US,D,20240304,000000,159.9,163.015,157.93,158.09,4403219,0
+ABNB.US,D,20240305,000000,157.2,159.98,156.14,159.33,4714293,0
+ABNB.US,D,20240306,000000,160.1,164.59,160.07,163.87,5167916,0
+ABNB.US,D,20240307,000000,165,165.385,162.24,163.54,3810295,0
+ABNB.US,D,20240308,000000,166,168.19,163.48,164.91,4105743,0
+ABNB.US,D,20240311,000000,163.76,164.26,161.975,162.99,3149599,0
+ABNB.US,D,20240312,000000,163,167,162.73,166.67,3945890,0
+ABNB.US,D,20240313,000000,162.42,168,160.69,164.76,7502821,0
+ABNB.US,D,20240314,000000,165.74,166.7199,162.72,166.44,5078143,0
+ABNB.US,D,20240315,000000,166.39,166.5225,160.16,160.64,7153845,0
+ABNB.US,D,20240318,000000,161.945,162.87,160.6,161.86,4296942,0
+ABNB.US,D,20240319,000000,161.49,164.0999,161.055,161.79,3420732,0
+ABNB.US,D,20240320,000000,162.39,165.75,162.265,164.71,4766298,0
+ABNB.US,D,20240321,000000,165.81,170.1,165,168.18,5986505,0
+ABNB.US,D,20240322,000000,167,168.8,166.6401,167.86,2837023,0
+ABNB.US,D,20240325,000000,167.86,169.08,166.28,167.99,3216070,0
+ABNB.US,D,20240326,000000,169.69,170,167.32,167.39,2747663,0
+ABNB.US,D,20240327,000000,169.11,169.11,165.5,166.41,3921949,0
+ABNB.US,D,20240328,000000,166.57,167.38,164.59,164.96,3415958,0
+ABNB.US,D,20240401,000000,166.43,166.72,162.75,163.37,2496282,0
+ABNB.US,D,20240402,000000,160.95,160.98,158.68,160.11,4000867,0
+ABNB.US,D,20240403,000000,158.75,161.33,158.58,159.34,2288078,0
+ABNB.US,D,20240404,000000,161.22,163.65,158.52,158.84,3539700,0
+ABNB.US,D,20240405,000000,159.15,162.71,158.9,161.77,2225889,0
+ABNB.US,D,20240408,000000,160.36,161.18,159.29,160.27,2299005,0
+ABNB.US,D,20240409,000000,161.55,163.205,159.91,162.66,2290960,0
+ABNB.US,D,20240410,000000,159.63,160.96,158.63,160.28,2478757,0
+ABNB.US,D,20240411,000000,159,166.22,158.9,165.42,3580302,0
+ABNB.US,D,20240412,000000,162.42,162.7123,158.78,159.37,3700504,0
+ABNB.US,D,20240415,000000,161.81,162.9,154.41,155.6,3723317,0
+ABNB.US,D,20240416,000000,155.83,158.94,155.3,156.66,2728607,0
+ABNB.US,D,20240417,000000,158.45,159.7,156.41,158.37,3905042,0
+ABNB.US,D,20240418,000000,159.6,162.94,159.21,160.1,3930357,0
+ABNB.US,D,20240419,000000,159.54,160.335,154.56,155,3902826,0
+ABNB.US,D,20240422,000000,156.19,157.25,153.765,156.61,3029952,0
+ABNB.US,D,20240423,000000,157.24,161.14,156.7,160.95,3455413,0
+ABNB.US,D,20240424,000000,164.475,166.7446,161.09,162.84,3854493,0
+ABNB.US,D,20240425,000000,161.51,163.73,159.5,163.01,2401828,0
+ABNB.US,D,20240426,000000,163.68,165.16,162.77,164.23,2821077,0
+ABNB.US,D,20240429,000000,164.75,165.5,161.28,162.25,2312554,0
+ABNB.US,D,20240430,000000,160.56,162.09,158.52,158.57,3017911,0
+ABNB.US,D,20240501,000000,157.58,160.95,156,156.16,2752108,0
+ABNB.US,D,20240502,000000,157.21,158.4,153.2,158.33,4778430,0
+ABNB.US,D,20240503,000000,161.81,165.5,159.15,159.71,4529908,0
+ABNB.US,D,20240506,000000,161,162.41,160.17,162,2912176,0
+ABNB.US,D,20240507,000000,161.81,162.88,159.75,159.81,2916232,0
+ABNB.US,D,20240508,000000,157.1,158.62,155.84,157.9,8236465,0
+ABNB.US,D,20240509,000000,146.6,150.005,145.5701,147.05,14802560,0
+ABNB.US,D,20240510,000000,147.75,148.12,144.63,146.32,5524840,0
+ABNB.US,D,20240513,000000,147.05,149.24,145.7,149.13,5647508,0
+ABNB.US,D,20240514,000000,149.4,149.4,146.31,146.7,4167440,0
+ABNB.US,D,20240515,000000,147.57,147.69,144.75,145.8,5996014,0
+ABNB.US,D,20240516,000000,146.34,147.79,145.85,147.19,3827765,0
+ABNB.US,D,20240517,000000,146.81,147.495,145.305,145.66,3279035,0
+ABNB.US,D,20240520,000000,146.18,146.48,145.21,146.37,3747439,0
+ABNB.US,D,20240521,000000,145.71,145.71,144.09,144.1,4484983,0
+ABNB.US,D,20240522,000000,143.94,144.21,142.36,142.71,3190821,0
+ABNB.US,D,20240523,000000,142.58,143.44,140.82,141.04,3900851,0
+ABNB.US,D,20240524,000000,142.5,145.97,142.3,144.47,4497760,0
+ABNB.US,D,20240528,000000,146,147.87,145.11,147.01,5741611,0
+ABNB.US,D,20240529,000000,144.88,147.13,144.7342,146.61,2570900,0
+ABNB.US,D,20240530,000000,145.4,147.59,144.41,145.52,3576681,0
+ABNB.US,D,20240531,000000,145.78,146.43,142.57,144.93,3778585,0
+ABNB.US,D,20240603,000000,145.74,146.96,144.36,146.25,3843406,0
+ABNB.US,D,20240604,000000,145.82,147.92,145.44,147.08,3048535,0
+ABNB.US,D,20240605,000000,147.98,148.7,145.141,145.78,3121512,0
+ABNB.US,D,20240606,000000,145.51,148.79,145.155,147,3463102,0
+ABNB.US,D,20240607,000000,146.2,147.03,145.38,146.66,2595555,0
+ABNB.US,D,20240610,000000,146.01,148.32,146,148.07,3080317,0
+ABNB.US,D,20240611,000000,147.97,148.795,146.48,147.75,3285755,0
+ABNB.US,D,20240612,000000,149.99,150.29,148.621,149.32,3579847,0
+ABNB.US,D,20240613,000000,148.99,149,143.73,146.1,4450397,0
+ABNB.US,D,20240614,000000,145.5,146.05,144.28,145.97,2754612,0
+ABNB.US,D,20240617,000000,147,150.12,146.775,149.5,5158771,0
+ABNB.US,D,20240618,000000,149.9,150.549,146.9,147.29,3316730,0
+ABNB.US,D,20240620,000000,147.77,149.75,147.6,147.88,2874248,0
+ABNB.US,D,20240621,000000,148.76,150,147.25,149.57,7648402,0
+ABNB.US,D,20240624,000000,149.15,150.04,146.71,148.39,4530892,0
+ABNB.US,D,20240625,000000,148.97,151.275,148.85,150.91,5008296,0
+ABNB.US,D,20240626,000000,149.73,150.385,149.37,150,3797877,0
+ABNB.US,D,20240627,000000,150.46,151.88,149.39,151.61,3588639,0
+ABNB.US,D,20240628,000000,151.54,152.93,150.68,151.63,3842498,0
+ABNB.US,D,20240701,000000,152.2,152.2,149.14,151.63,2904962,0
+ABNB.US,D,20240702,000000,151.29,155.21,151.29,154.34,3526073,0
+ABNB.US,D,20240703,000000,153.91,154.43,152.3,152.73,1725631,0
+ABNB.US,D,20240705,000000,152.4,152.88,151.44,152.5,3836132,0
+ABNB.US,D,20240708,000000,152.65,154.2,150.755,151.96,3228334,0
+ABNB.US,D,20240709,000000,152.92,155.66,151.965,152.45,4329182,0
+ABNB.US,D,20240710,000000,153.11,153.2,150.09,151.84,3263527,0
+ABNB.US,D,20240711,000000,150.55,152,144.13,146,6289510,0
+ABNB.US,D,20240712,000000,146.83,148,146.19,146.78,2923457,0
+ABNB.US,D,20240715,000000,145.88,148.47,144.75,147.22,3546065,0
+ABNB.US,D,20240716,000000,148.47,151.64,147.88,151.26,4079268,0
+ABNB.US,D,20240717,000000,149.24,150.1,147.26,148,3242315,0
+ABNB.US,D,20240718,000000,148.17,150.145,146.75,146.88,3593705,0
+ABNB.US,D,20240719,000000,147.03,149.16,147.03,147.99,3131618,0
+ABNB.US,D,20240722,000000,148.14,150.37,146.55,150.18,3672064,0
+ABNB.US,D,20240723,000000,150.56,151.25,147.83,148.75,2676905,0
+ABNB.US,D,20240724,000000,146.73,147.11,142.98,144.23,5461901,0
+ABNB.US,D,20240725,000000,141.25,141.945,137.58,140.03,5626549,0
+ABNB.US,D,20240726,000000,141.9,141.91,139.03,140.1,5101418,0
+ABNB.US,D,20240729,000000,141.24,142.4299,140,140.29,2723157,0
+ABNB.US,D,20240730,000000,140.65,140.99,137.9,138.99,2996153,0
+ABNB.US,D,20240731,000000,140.79,141.2199,139.1,139.56,3331392,0
+ABNB.US,D,20240801,000000,139.7,139.78,132.9,135.09,5166851,0
+ABNB.US,D,20240802,000000,129.31,129.6,126.5,128.23,7745494,0
+ABNB.US,D,20240805,000000,123.77,125.95,122.06,125.31,7521889,0
+ABNB.US,D,20240806,000000,126.905,131.45,126.3,130.47,11148435,0
+ABNB.US,D,20240807,000000,112.44,115.55,110.38,113.01,29027861,0
+ABNB.US,D,20240808,000000,113.98,116.43,112.42,114.64,8006214,0
+ABNB.US,D,20240809,000000,114.465,116.26,112.6,115.08,4764351,0
+ABNB.US,D,20240812,000000,115.48,115.5,113.27,113.62,3980998,0
+ABNB.US,D,20240813,000000,114.39,117.77,114.05,116.9,4662047,0
+ABNB.US,D,20240814,000000,117.72,118.74,116.18,116.24,3504796,0
+ABNB.US,D,20240815,000000,118.195,119.133,116.37,118.88,5266295,0
+ABNB.US,D,20240816,000000,117.9,118.8,116.22,116.31,4592024,0
+ABNB.US,D,20240819,000000,116.93,119.3,116.44,119.14,4184729,0
+ABNB.US,D,20240820,000000,118.94,119.28,117.175,117.38,3940048,0
+ABNB.US,D,20240821,000000,118.04,118.27,116.7,117.68,5028525,0
+ABNB.US,D,20240822,000000,117.68,118.395,115.3,115.45,4875497,0
+ABNB.US,D,20240823,000000,116.64,118.7,116.37,116.85,4998414,0
+ABNB.US,D,20240826,000000,116.85,117.39,115.35,115.71,4948158,0
+ABNB.US,D,20240827,000000,115.3,117.42,115.17,116.74,3457429,0
+ABNB.US,D,20240828,000000,116,117.73,115.76,117.53,3463705,0
+ABNB.US,D,20240829,000000,118.17,119.38,116.42,116.6,3330982,0
+ABNB.US,D,20240830,000000,116.94,118.05,116.29,117.31,3279531,0
+ABNB.US,D,20240903,000000,116.395,117.835,114.13,114.98,4678840,0
+ABNB.US,D,20240904,000000,114.27,115.99,114.19,115.21,3281564,0
+ABNB.US,D,20240905,000000,114.64,116.45,114.6,116.16,3593436,0
+ABNB.US,D,20240906,000000,116.37,117.26,113.24,114.28,4072379,0
+ABNB.US,D,20240909,000000,115.11,117.92,114.985,116.36,4178558,0
+ABNB.US,D,20240910,000000,117.01,117.4063,112.86,115.12,4080373,0
+ABNB.US,D,20240911,000000,115.09,116.17,112.55,115.96,3644976,0
+ABNB.US,D,20240912,000000,116.33,117.38,115.05,117.36,3076184,0
+ABNB.US,D,20240913,000000,117.75,119.21,117.15,117.75,3514203,0
+ABNB.US,D,20240916,000000,117.99,118.3,116.16,117.55,3229853,0
+ABNB.US,D,20240917,000000,119.87,124.74,119.485,122.12,6323569,0
+ABNB.US,D,20240918,000000,122.32,125.66,122,122.42,3861293,0
+ABNB.US,D,20240919,000000,127.93,131.35,127.44,128.75,7691622,0
+ABNB.US,D,20240920,000000,129.83,131.95,129.03,131.18,12476321,0
+ABNB.US,D,20240923,000000,131.5,131.64,128.9,129.03,3682591,0
+ABNB.US,D,20240924,000000,130.58,131.67,129.59,131.48,4189105,0
+ABNB.US,D,20240925,000000,131.31,131.9,130.3,130.71,2310696,0
+ABNB.US,D,20240926,000000,132.706,133.34,129.146,129.25,3825948,0
+ABNB.US,D,20240927,000000,130.16,130.31,128.17,128.25,2525697,0
+ABNB.US,D,20240930,000000,127.32,128.23,125.92,126.81,3810992,0
+ABNB.US,D,20241001,000000,127.35,128.2,123.71,125.47,3895531,0
+ABNB.US,D,20241002,000000,125.33,126.44,124.55,126.18,2707663,0
+ABNB.US,D,20241003,000000,124.6,125.555,123.58,125.29,2246999,0
+ABNB.US,D,20241004,000000,128.42,129.93,127.27,129.85,2988440,0
+ABNB.US,D,20241007,000000,129.085,131.31,128.77,130.23,2847769,0
+ABNB.US,D,20241008,000000,130.15,134.43,130.15,132.5,3304421,0
+ABNB.US,D,20241009,000000,133.4,135.76,132.84,135.49,3731800,0
+ABNB.US,D,20241010,000000,135.55,136.37,132.52,132.81,3060026,0
+ABNB.US,D,20241011,000000,132.3,135.355,132.3,134.4,2714747,0
+ABNB.US,D,20241014,000000,133.97,134.98,133.42,134.79,2313963,0
+ABNB.US,D,20241015,000000,133.51,134,132.3,133.27,3502678,0
+ABNB.US,D,20241016,000000,134.73,137.395,134.32,135.15,3691540,0
+ABNB.US,D,20241017,000000,135.7,136.65,135.11,136.02,3813990,0
+ABNB.US,D,20241018,000000,136.81,136.89,135.16,136.45,2391131,0
+ABNB.US,D,20241021,000000,135.66,137.99,135.13,137.19,2900530,0
+ABNB.US,D,20241022,000000,136.11,136.35,135.3316,135.59,2408385,0
+ABNB.US,D,20241023,000000,135,136.2,131.27,131.92,3444561,0
+ABNB.US,D,20241024,000000,133.55,133.75,131.66,132.75,2678040,0
+ABNB.US,D,20241025,000000,133.38,135.28,133.17,134.58,2552060,0
+ABNB.US,D,20241028,000000,136.3,137.3,135.4,135.78,3260682,0
+ABNB.US,D,20241029,000000,135.33,138.35,135.2438,137.78,2871886,0
+ABNB.US,D,20241030,000000,136.47,138.66,136.31,136.5,3010462,0
+ABNB.US,D,20241031,000000,137.7,138.06,134.26,134.79,5049074,0
+ABNB.US,D,20241101,000000,133.96,136.88,133.8052,136.46,3707590,0
+ABNB.US,D,20241104,000000,136.23,137.55,135.45,136.87,2459746,0
+ABNB.US,D,20241105,000000,137.55,140.87,137.07,137.82,4989187,0
+ABNB.US,D,20241106,000000,141.98,142.95,139.41,140.91,5110922,0
+ABNB.US,D,20241107,000000,141.76,148.64,141.7,147.37,11988903,0
+ABNB.US,D,20241108,000000,134.67,137.71,132.76,134.61,19189003,0
+ABNB.US,D,20241111,000000,136,139.16,135.12,137.4,6535059,0
+ABNB.US,D,20241112,000000,135.65,136.12,133.13,133.2,6903453,0
+ABNB.US,D,20241113,000000,133.83,135.13,131.3305,132.76,4922621,0
+ABNB.US,D,20241114,000000,133.97,136.66,133.15,134.56,4777628,0
+ABNB.US,D,20241115,000000,134.2,134.53,131.31,132.5,4798719,0
+ABNB.US,D,20241118,000000,132.56,133.4499,131.58,132.19,4511595,0
+ABNB.US,D,20241119,000000,131.15,131.96,129.87,131.44,5172381,0
+ABNB.US,D,20241120,000000,130.22,135.38,130.22,135.25,5537419,0
+ABNB.US,D,20241121,000000,134.18,134.95,132.58,133.26,4061137,0
+ABNB.US,D,20241122,000000,133.3,140.76,133.3,137.34,6301099,0
+ABNB.US,D,20241125,000000,138.01,141,137.75,140.93,7930535,0
+ABNB.US,D,20241126,000000,140.66,141.75,139.18,139.67,3228419,0
+ABNB.US,D,20241127,000000,139.67,140.41,137.68,138.28,2657033,0
+ABNB.US,D,20241129,000000,138.53,139.53,135.8333,136.11,2664219,0
+ABNB.US,D,20241202,000000,136.01,137.6,135.69,137.49,3608673,0
+ABNB.US,D,20241203,000000,136.97,138.37,135.3762,137.46,4681376,0
+ABNB.US,D,20241204,000000,136.55,139.15,134.85,139.07,3893417,0
+ABNB.US,D,20241205,000000,138.84,140.38,135.51,136.32,6174926,0
+ABNB.US,D,20241206,000000,137.75,138.86,136.56,136.92,4295842,0
+ABNB.US,D,20241209,000000,137,138.97,136.59,137.27,3648659,0
+ABNB.US,D,20241210,000000,137.19,139.8899,136.62,138.3,4777826,0
+ABNB.US,D,20241211,000000,138.68,140.17,137.21,138.84,4096469,0
+ABNB.US,D,20241212,000000,138.1,139.1,134.4001,137.47,4254067,0
+ABNB.US,D,20241213,000000,136.65,137.019,130.75,130.95,5288524,0
+ABNB.US,D,20241216,000000,131.22,133.28,129.17,132.2,4136299,0
+ABNB.US,D,20241217,000000,132.2,132.61,130.88,132.24,3126163,0
+ABNB.US,D,20241218,000000,132.025,133.71,127.23,127.54,4236662,0
+ABNB.US,D,20241219,000000,129.13,131.08,127.91,129.35,4745008,0
+ABNB.US,D,20241220,000000,128.63,135.82,128.34,134.21,15471727,0
+ABNB.US,D,20241223,000000,134.81,135.58,132.21,134.52,4728474,0
+ABNB.US,D,20241224,000000,134.33,135.07,132.83,134.99,1677060,0
+ABNB.US,D,20241226,000000,134.24,136.27,134.24,135.32,2067513,0
+ABNB.US,D,20241227,000000,133.59,134.5,132.16,133.385,2650366,0
+ABNB.US,D,20241230,000000,131.31,132.61,129.85,131.81,2458835,0
+ABNB.US,D,20241231,000000,132.46,133.19,131.27,131.41,2312564,0
+ABNB.US,D,20250102,000000,131.87,134.23,130.41,131.48,2606269,0
+ABNB.US,D,20250103,000000,131.98,136.36,131.94,135.71,3607355,0
+ABNB.US,D,20250106,000000,137,138.1,134.58,135.2,4174471,0
+ABNB.US,D,20250107,000000,135.35,136.765,130.8096,131.29,4290458,0
+ABNB.US,D,20250108,000000,131.2,131.63,130.1,130.8,3204678,0
+ABNB.US,D,20250110,000000,131.3,133.05,128.8,129.63,4325415,0
+ABNB.US,D,20250113,000000,128.585,130.13,128.0835,128.85,3510639,0
+ABNB.US,D,20250114,000000,129.82,131.1,127.17,127.6,3999323,0
+ABNB.US,D,20250115,000000,130.19,133.15,130.16,132.52,3732921,0
+ABNB.US,D,20250116,000000,132,132.95,129.82,132.16,2904932,0
+ABNB.US,D,20250117,000000,134.17,135.62,132.69,135.12,3751223,0
+ABNB.US,D,20250121,000000,135.47,135.64,131.24,133.07,5396777,0
+ABNB.US,D,20250122,000000,133,135,132.34,132.5,5028540,0
+ABNB.US,D,20250123,000000,132.4,133.64,131.775,133.24,3968199,0
+ABNB.US,D,20250124,000000,132.61,132.72,126.72,127.09,6966883,0
+ABNB.US,D,20250127,000000,125.94,129.06,125.64,128.96,4806967,0
+ABNB.US,D,20250128,000000,128.67,131.42,126.86,131.05,5929900,0
+ABNB.US,D,20250129,000000,131.42,134.05,130.89,132.58,3627926,0
+ABNB.US,D,20250130,000000,133.56,134.3714,130.85,131.79,2440541,0
+ABNB.US,D,20250131,000000,132.28,134.45,130.57,131.17,3047116,0
+ABNB.US,D,20250203,000000,129.19,130.955,127.515,129.78,2745002,0
+ABNB.US,D,20250204,000000,129.58,131.49,129.08,130.74,2687169,0
+ABNB.US,D,20250205,000000,130.27,130.34,128.1,129.6,3001069,0
+ABNB.US,D,20250206,000000,130.16,133.19,130.15,132.57,3704352,0
+ABNB.US,D,20250207,000000,134.7,139.5,133.9056,134.98,5933237,0
+ABNB.US,D,20250210,000000,136.3,136.36,133.16,135.24,4760053,0
+ABNB.US,D,20250211,000000,134.91,136.25,134.09,134.52,4042978,0
+ABNB.US,D,20250212,000000,133.07,141.2,132.79,140.52,6147194,0
+ABNB.US,D,20250213,000000,139.64,141.94,138.76,141.04,12745328,0
+ABNB.US,D,20250214,000000,158.185,163.93,156.93,161.42,21649318,0
+ABNB.US,D,20250218,000000,161.04,162.5761,158.07,160.6,8144501,0
+ABNB.US,D,20250219,000000,160,160,155.21,157.98,6906074,0
+ABNB.US,D,20250220,000000,156.32,157.75,152.47,155.31,5099655,0
+ABNB.US,D,20250221,000000,154.565,154.565,145.75,146.07,7356423,0
+ABNB.US,D,20250224,000000,147,147.07,143.88,144.82,4478917,0
+ABNB.US,D,20250225,000000,144.785,145.16,140.4,141.55,6189194,0
+ABNB.US,D,20250226,000000,143.16,145.13,142.2201,144.03,2910748,0
+ABNB.US,D,20250227,000000,144.63,145.69,139.05,139.45,4411760,0
+ABNB.US,D,20250228,000000,139.5,140.16,137.59,138.87,6253063,0
+ABNB.US,D,20250303,000000,140.34,144.75,139.9012,140.98,6688879,0
+ABNB.US,D,20250304,000000,139.995,143.23,137.82,141.42,4799516,0
+ABNB.US,D,20250305,000000,141.87,142.79,139.21,142.58,3881642,0
+ABNB.US,D,20250306,000000,140.325,140.325,134.61,134.77,5924270,0
+ABNB.US,D,20250307,000000,134.71,134.73,130.37,134.39,5616851,0
+ABNB.US,D,20250310,000000,134.57,135.94,130.2,132.15,7493002,0
+ABNB.US,D,20250311,000000,129.98,130.7686,123.7,125.44,9318416,0
+ABNB.US,D,20250312,000000,127,127.48,123.531,126.55,4834071,0
+ABNB.US,D,20250313,000000,124.99,126.22,119.15,119.38,7669670,0
+ABNB.US,D,20250314,000000,121.88,124.45,121.57,122.86,4418189,0
+ABNB.US,D,20250317,000000,123.9,128,123.75,126.94,5266169,0
+ABNB.US,D,20250318,000000,126,126.07,123,124.56,3918026,0
+ABNB.US,D,20250319,000000,125.1,127.08,124.12,126,4353075,0
+ABNB.US,D,20250320,000000,124.7,127.77,124.36,126.15,3260630,0
+ABNB.US,D,20250321,000000,124.655,129.25,123.3,128.8,8704602,0
+ABNB.US,D,20250324,000000,130.245,130.72,128.69,129.82,3706638,0
+ABNB.US,D,20250325,000000,129.55,130.76,128.55,129.88,4362943,0
+ABNB.US,D,20250326,000000,129.97,131,127.85,128.64,3504665,0
+ABNB.US,D,20250327,000000,126.015,127.09,123.43,125.65,4904488,0
+ABNB.US,D,20250328,000000,125.54,125.54,119.94,120.69,3997126,0
+ABNB.US,D,20250331,000000,118.81,119.95,115.68,119.46,7090262,0
+ABNB.US,D,20250401,000000,119.67,121.35,117.8,121.18,3916445,0
+ABNB.US,D,20250402,000000,119.48,124.59,119.08,122.8,5184821,0
+ABNB.US,D,20250403,000000,116.62,117.18,111.8,113.97,7950574,0
+ABNB.US,D,20250404,000000,109.26,110.42,104.73,106.66,10259898,0
+ABNB.US,D,20250407,000000,103.01,110.91,99.88,106.3,9975609,0
+ABNB.US,D,20250408,000000,110.74,112.97,104.15,105.69,7661500,0
+ABNB.US,D,20250409,000000,105.73,123.295,105.39,121.32,12840724,0
+ABNB.US,D,20250410,000000,117.61,118.5,110.06,113.91,6929590,0
+ABNB.US,D,20250411,000000,113.87,115.43,111.59,114.54,4817600,0
+ABNB.US,D,20250414,000000,117.3,118.29,112.55,113.22,4338183,0
+ABNB.US,D,20250415,000000,114.225,115.71,113.52,114.64,5182448,0
+ABNB.US,D,20250416,000000,113.58,115.62,111.03,112.64,5026557,0
+ABNB.US,D,20250417,000000,113.75,114,111.86,112.7,4454738,0
+ABNB.US,D,20250421,000000,111.32,113.4,109.79,111.61,5695003,0
+ABNB.US,D,20250422,000000,112.59,115.8,112.05,114.91,4827240,0
+ABNB.US,D,20250423,000000,119.7,122.32,116.72,118.28,5183356,0
+ABNB.US,D,20250424,000000,118.86,121.89,118,121.71,3690309,0
+ABNB.US,D,20250425,000000,121.43,123.09,120.8301,122.51,2905028,0
+ABNB.US,D,20250428,000000,122.51,125.23,122.1099,123.3,5608777,0
+ABNB.US,D,20250429,000000,123.28,125.99,123.16,125.49,6525371,0
+ABNB.US,D,20250430,000000,121.055,122.25,118.05,121.92,7534188,0
+ABNB.US,D,20250501,000000,121.92,125.08,121.9,124.01,9431762,0
+ABNB.US,D,20250502,000000,121.1,126.56,120.1335,125.26,11301618,0
+ABNB.US,D,20250505,000000,123.355,127.59,122.3,124.89,6761722,0
+ABNB.US,D,20250506,000000,123.145,124.5,121.57,121.67,5229296,0
+ABNB.US,D,20250507,000000,121.335,123.65,120.41,123.12,3424249,0
+ABNB.US,D,20250508,000000,124.625,127.63,123.62,126.39,3819882,0
+ABNB.US,D,20250509,000000,124.96,127.33,123.4,127.04,6145152,0
+ABNB.US,D,20250512,000000,133.16,134.85,132.14,134.21,7198291,0
+ABNB.US,D,20250513,000000,134.62,138.53,133.75,138.05,6890732,0
+ABNB.US,D,20250514,000000,138.35,139.835,137.1,137.45,6148712,0
+ABNB.US,D,20250515,000000,137.08,137.78,135.27,136.79,3463732,0
+ABNB.US,D,20250516,000000,137.55,138.45,136.21,138,3690187,0
+ABNB.US,D,20250519,000000,135.31,137.37,135.03,136.6,4904672,0
+ABNB.US,D,20250520,000000,133.755,134.6,131.39,132.13,6607933,0
+ABNB.US,D,20250521,000000,130.68,130.79,126.97,127.52,6687377,0
+ABNB.US,D,20250522,000000,126.79,128.329,125.94,127.65,6451798,0
+ABNB.US,D,20250523,000000,125.09,127.375,125,126.72,4371484,0
+ABNB.US,D,20250527,000000,128.68,130.4,128.345,129.4,7243763,0
+ABNB.US,D,20250528,000000,129.45,129.55,127.665,128.67,4752224,0
+ABNB.US,D,20250529,000000,130,130,126.96,128.36,4681055,0
+ABNB.US,D,20250530,000000,125.5,129.25,125,129,9562946,0
+ABNB.US,D,20250602,000000,128.85,129.77,127.985,129.62,5223064,0
+ABNB.US,D,20250603,000000,129.5,133.49,128.95,132.9,5809271,0
+ABNB.US,D,20250604,000000,132.28,134.855,131.64,133.51,4501382,0
+ABNB.US,D,20250605,000000,133.5,137.8025,133.5,137.29,5859127,0
+ABNB.US,D,20250606,000000,139.18,143.8799,138.95,140.64,9053459,0
+ABNB.US,D,20250609,000000,141.47,141.5255,138.34,139.01,3989978,0
+ABNB.US,D,20250610,000000,139.22,140.605,138.135,138.56,4138000,0
+ABNB.US,D,20250611,000000,140.24,140.37,137.115,138.06,4020440,0
+ABNB.US,D,20250612,000000,137.13,139.405,136.7,138.81,3460997,0
+ABNB.US,D,20250613,000000,136.08,136.63,134.68,135.54,5091140,0
+ABNB.US,D,20250616,000000,138.56,139.29,136.83,137.21,3406824,0
+ABNB.US,D,20250617,000000,136.09,136.16,132.89,133.37,4773781,0
+ABNB.US,D,20250618,000000,132.71,133.815,131.69,132.17,3702457,0
+ABNB.US,D,20250620,000000,132,132.64,131.39,131.73,7967985,0
+ABNB.US,D,20250623,000000,131.53,131.53,127.04,130.53,4250158,0
+ABNB.US,D,20250624,000000,131.92,132.725,130.36,132.15,5045554,0
+ABNB.US,D,20250625,000000,132.8,133.03,128.77,129.67,3765553,0
+ABNB.US,D,20250626,000000,130.33,134.18,128.315,133.72,5138316,0
+ABNB.US,D,20250627,000000,134.01,134.58,132.1,134.52,4930553,0
+ABNB.US,D,20250630,000000,135.06,135.06,131.945,132.34,3666177,0
+ABNB.US,D,20250701,000000,132.225,136.69,132.12,135.41,3919565,0
+ABNB.US,D,20250702,000000,135.22,136.09,134.39,135.39,2668019,0
+ABNB.US,D,20250703,000000,136.27,138.19,136.23,136.49,2628584,0
+ABNB.US,D,20250707,000000,135.86,137.63,135.2,137,3550438,0
+ABNB.US,D,20250708,000000,137.5,138.55,136.55,136.99,3144542,0
+ABNB.US,D,20250709,000000,137.45,138.27,136.4998,136.85,4311327,0
+ABNB.US,D,20250710,000000,137.055,138.415,136.05,137,4934019,0
+ABNB.US,D,20250711,000000,136.12,137,135.2,135.35,3123574,0
+ABNB.US,D,20250714,000000,135,139.468,134.7,138.57,4574983,0
+ABNB.US,D,20250715,000000,139.46,140.14,136.48,136.54,3315550,0
+ABNB.US,D,20250716,000000,136.94,137.15,135.42,136.71,3319660,0
+ABNB.US,D,20250717,000000,137.58,139.57,137.26,139.3,3495943,0
+ABNB.US,D,20250718,000000,139.99,140.74,138.92,139.34,2983076,0
+ABNB.US,D,20250721,000000,139.32,139.8,137.96,138.07,2697580,0
+ABNB.US,D,20250722,000000,138.64,140.02,136.86,139.43,2787224,0
+ABNB.US,D,20250723,000000,139.62,140.93,138.1,139.83,3003828,0
+ABNB.US,D,20250724,000000,139.46,142.63,138.82,141.62,3067742,0
+ABNB.US,D,20250725,000000,142.46,142.53,141.18,141.31,2499368,0
+ABNB.US,D,20250728,000000,141.3,143.3,141.0201,142.16,2808615,0
+ABNB.US,D,20250729,000000,142.17,143.09,136.38,136.84,4082808,0
+ABNB.US,D,20250730,000000,135.9,136.525,133.92,134.75,3502159,0
+ABNB.US,D,20250731,000000,134.75,135.8,132.12,132.41,3876548,0
+ABNB.US,D,20250801,000000,130.04,130.36,126.92,128.02,5100383,0
+ABNB.US,D,20250804,000000,129.1,131.13,128.83,130.96,5277192,0
+ABNB.US,D,20250805,000000,131.12,132.16,129.28,129.96,7679968,0
+ABNB.US,D,20250806,000000,130.675,131.29,128.3,130.5,11212805,0
+ABNB.US,D,20250807,000000,120.38,123.3899,117.2803,120.03,17502062,0
+ABNB.US,D,20250808,000000,120.57,122,119.3,121.02,5791263,0
+ABNB.US,D,20250811,000000,120.01,121.3,118.14,118.3,6577841,0
+ABNB.US,D,20250812,000000,118.96,122.1899,118.15,121.61,6291042,0
+ABNB.US,D,20250813,000000,122.3,124.768,121.7,124.55,6651486,0
+ABNB.US,D,20250814,000000,123.495,125.58,122.4356,124.64,4706944,0
+ABNB.US,D,20250815,000000,125,126.345,124.33,125.1,4309834,0
+ABNB.US,D,20250818,000000,124.625,125.89,124.46,125.49,3985329,0
+ABNB.US,D,20250819,000000,125.35,128.08,125.27,126,3739757,0
+ABNB.US,D,20250820,000000,125.04,126.6,123.815,124.96,4097880,0
+ABNB.US,D,20250821,000000,124.96,126.49,124.47,126.43,3115793,0
+ABNB.US,D,20250822,000000,127.17,130.425,126.32,129.92,4563120,0
+ABNB.US,D,20250825,000000,129.44,130.03,128.09,128.15,2960456,0
+ABNB.US,D,20250826,000000,127.715,128.8,126.4,126.89,4355456,0
+ABNB.US,D,20250827,000000,127,130.15,126.92,129.85,3830632,0
+ABNB.US,D,20250828,000000,130.19,130.59,128.82,130.46,3657057,0
+ABNB.US,D,20250829,000000,129.92,131.11,129.21,130.53,4159392,0
+ABNB.US,D,20250902,000000,128.42,129.23,126.46,127.59,4195459,0
+ABNB.US,D,20250903,000000,127.42,127.75,124.46,124.9,6267199,0
+ABNB.US,D,20250904,000000,124.65,125.65,123.18,125.37,6194499,0
+ABNB.US,D,20250905,000000,125.37,127.3852,122.82,123.81,4327197,0
+ABNB.US,D,20250908,000000,124.24,126.08,123.06,124.62,4765180,0
+ABNB.US,D,20250909,000000,124.12,124.78,123.6,123.81,3607594,0
+ABNB.US,D,20250910,000000,123.81,124.44,122.63,123.41,4772621,0
+ABNB.US,D,20250911,000000,123.695,124.5,122.65,123.05,5241465,0
+ABNB.US,D,20250912,000000,123.07,123.45,121.84,122.55,5263923,0
+ABNB.US,D,20250915,000000,122.91,122.98,119.76,120.37,7060401,0
+ABNB.US,D,20250916,000000,120.71,121.99,119.765,121.66,5072217,0
+ABNB.US,D,20250917,000000,121.98,124.45,121.52,123.2,4973260,0
+ABNB.US,D,20250918,000000,123.74,125.72,123.6,125.47,4235741,0
+ABNB.US,D,20250919,000000,126.33,127.85,125.19,127.04,9144270,0
+ABNB.US,D,20250922,000000,125.65,126.64,123.35,125.44,5591124,0
+ABNB.US,D,20250923,000000,125.44,126.855,123.05,123.5,5634711,0
+ABNB.US,D,20250924,000000,123.5,125.59,122.08,123.08,4060490,0
+ABNB.US,D,20250925,000000,122.91,122.91,121.1178,121.75,3631968,0
+ABNB.US,D,20250926,000000,122.2,123.91,121.65,123.7,2899605,0
+ABNB.US,D,20250929,000000,124.44,124.58,122.83,122.92,3874669,0
+ABNB.US,D,20250930,000000,122.9,123.08,120.52,121.42,3730456,0
+ABNB.US,D,20251001,000000,120.85,122.61,120.785,122.32,3443702,0
+ABNB.US,D,20251002,000000,122.47,122.5,120.02,121.49,4562181,0
+ABNB.US,D,20251003,000000,121.65,122.25,119.84,120.22,5911349,0
+ABNB.US,D,20251006,000000,120.73,123.1499,120.05,120.35,5474253,0
+ABNB.US,D,20251007,000000,120.49,121.1,119.14,119.85,4415874,0
+ABNB.US,D,20251008,000000,120.235,120.77,118.91,119.99,4407384,0
+ABNB.US,D,20251009,000000,120.46,121.4182,119.56,120.15,3415243,0
+ABNB.US,D,20251010,000000,120.3,120.58,116.32,118.19,5107060,0
+ABNB.US,D,20251013,000000,118.91,119.8,118.25,118.86,3344832,0
+ABNB.US,D,20251014,000000,117.69,124.47,117.69,122.89,6171640,0
+ABNB.US,D,20251015,000000,124.335,125.875,122.69,124.26,5677933,0
+ABNB.US,D,20251016,000000,124.26,126.97,122.045,122.89,5254222,0
+ABNB.US,D,20251017,000000,123.065,126.4,122.805,125.91,4479100,0
+ABNB.US,D,20251020,000000,126.11,128.5,125.79,127.21,3977111,0
+ABNB.US,D,20251021,000000,126.87,129.5,126.675,128.56,3331492,0
+ABNB.US,D,20251022,000000,128.52,128.965,127.31,127.5,3292727,0
+ABNB.US,D,20251023,000000,127.53,128.8,126.74,127.35,3239443,0
+ABNB.US,D,20251024,000000,127.65,129.06,127.35,127.99,3344365,0
+ABNB.US,D,20251027,000000,128.23,129.54,126.38,129.07,3838994,0
+ABNB.US,D,20251028,000000,129.59,130.05,127.67,128.01,4463174,0
+ABNB.US,D,20251029,000000,127.87,128.68,125.465,126.48,5102906,0
+ABNB.US,D,20251030,000000,125.47,128.275,125.26,126.34,4013366,0
+ABNB.US,D,20251031,000000,126.18,127.15,125.26,126.54,3481550,0
+ABNB.US,D,20251103,000000,126.46,127.325,124.6201,126.8,4053762,0
+ABNB.US,D,20251104,000000,125.5,125.99,121.93,122.35,5967308,0
+ABNB.US,D,20251105,000000,122,124.09,121.6,122.5,4580421,0
+ABNB.US,D,20251106,000000,122.38,123.39,119.82,120.53,9853439,0
+ABNB.US,D,20251107,000000,125.495,125.76,117.1473,120.88,11755951,0
+ABNB.US,D,20251110,000000,121.94,122.83,119.78,120.2,7481669,0
+ABNB.US,D,20251111,000000,120.28,123.459,120,122.53,4425011,0
+ABNB.US,D,20251112,000000,122.66,122.85,120.705,121.69,3713821,0
+ABNB.US,D,20251113,000000,121.505,123.4,121,121.19,3715970,0
+ABNB.US,D,20251114,000000,120.92,122.75,119.6042,122.02,4119734,0
+ABNB.US,D,20251117,000000,120.74,121.33,116.7012,117.6,5187054,0
+ABNB.US,D,20251118,000000,116.59,118.54,115.39,115.42,5547169,0
+ABNB.US,D,20251119,000000,115.5,115.91,114.075,114.44,4516081,0
+ABNB.US,D,20251120,000000,114.51,115.14,110.81,111.54,7206680,0
+ABNB.US,D,20251121,000000,112.17,115.69,111.84,114.26,6866157,0
+ABNB.US,D,20251124,000000,114.665,115.05,113.38,114.41,6476412,0
+ABNB.US,D,20251125,000000,114.465,119.24,114.465,118.56,7731122,0
+ABNB.US,D,20251126,000000,117.99,118.04,116.4,116.74,5112234,0
+ABNB.US,D,20251128,000000,116.755,117.79,116.4,116.99,2522283,0
+ABNB.US,D,20251201,000000,116,119.6196,115.645,118.8,4713156,0
+ABNB.US,D,20251202,000000,118.65,120.0907,117.37,118.5,6681480,0
+ABNB.US,D,20251203,000000,118.26,120.7225,117.63,120.13,5485468,0
+ABNB.US,D,20251204,000000,120.15,121,119.22,120.82,4024055,0
+ABNB.US,D,20251205,000000,120.92,124.81,120.4001,124.32,3962329,0
+ABNB.US,D,20251208,000000,124.215,124.215,120.915,122.01,4030344,0
+ABNB.US,D,20251209,000000,121.61,125.81,121.1538,125.39,3609041,0
+ABNB.US,D,20251210,000000,125.45,128.83,124.46,127.57,4731221,0
+ABNB.US,D,20251211,000000,127.6,129.61,126.97,128,5075704,0
+ABNB.US,D,20251212,000000,128.93,130.6,128.19,128.39,3581154,0
+ABNB.US,D,20251215,000000,129.29,132.25,128.3,131.81,5518099,0
+ABNB.US,D,20251216,000000,132.03,133.0485,131.17,132.01,4390926,0
+ABNB.US,D,20251217,000000,133.96,136.82,133.6211,133.78,6158389,0
+ABNB.US,D,20251218,000000,133.3,135.41,132.96,133.99,4257799,0
+ABNB.US,D,20251219,000000,134.15,137.05,133.61,135.28,10530750,0
+ABNB.US,D,20251222,000000,136.09,138.52,135.95,136.95,5568207,0
+ABNB.US,D,20251223,000000,136.6,137.21,135.58,136.49,3464822,0
+ABNB.US,D,20251224,000000,136.01,137.99,135.81,136.78,1457175,0
+ABNB.US,D,20251226,000000,136.73,137.2113,136.15,136.82,1776009,0
+ABNB.US,D,20251229,000000,136.5,137.16,136.16,136.62,2773301,0
+ABNB.US,D,20251230,000000,135.89,137.42,135.89,136.91,2406200,0
+ABNB.US,D,20251231,000000,136.62,137.58,135.565,135.72,2188111,0
+ABNB.US,D,20260102,000000,135.94,136.11,132.34,133.01,3863838,0
+ABNB.US,D,20260105,000000,133.1,137.96,132.635,135.87,4336138,0
+ABNB.US,D,20260106,000000,135.95,138.38,135.945,138.02,3112977,0
+ABNB.US,D,20260107,000000,137.65,139.55,136.83,137.04,3585125,0
+ABNB.US,D,20260108,000000,136.105,138.78,134.55,138.66,3593052,0
+ABNB.US,D,20260109,000000,140.005,141.4,137.91,139.27,4578134,0
+ABNB.US,D,20260112,000000,139.28,140.24,137.015,138.51,3371083,0
+ABNB.US,D,20260113,000000,138.14,140.19,136.5,140.07,4109111,0
+ABNB.US,D,20260114,000000,139.5,139.65,130.15,132.79,7681559,0
+ABNB.US,D,20260115,000000,134.54,135.5,131.93,132.6,4662441,0
+ABNB.US,D,20260116,000000,132.6,132.76,129.85,130.66,5061957,0
+ABNB.US,D,20260120,000000,127.83,132.035,127.83,130.73,4500923,0
+ABNB.US,D,20260121,000000,130.73,134.97,129.7,133.59,4645938,0
+ABNB.US,D,20260122,000000,134.32,137.21,133.51,133.8,3577461,0
+ABNB.US,D,20260123,000000,133.21,134.82,131.71,132.15,4302887,0
+ABNB.US,D,20260126,000000,132.49,134.51,131.18,133.39,3649200,0
+ABNB.US,D,20260127,000000,133.23,133.49,131.01,132.22,2530618,0
+ABNB.US,D,20260128,000000,132.54,134.115,131.51,131.55,2264162,0
+ABNB.US,D,20260129,000000,131.75,132.58,130.1,131.77,4251647,0
+ABNB.US,D,20260130,000000,130.97,131.56,129.06,129.37,3505684,0
+ABNB.US,D,20260202,000000,129.5,132.48,128.39,131.31,3220623,0
+ABNB.US,D,20260203,000000,130.24,131.06,120.1,122.075,6834497,0
+ABNB.US,D,20260204,000000,123.15,125.51,120.2,124.61,5457057,0
+ABNB.US,D,20260205,000000,124.24,125,120.79,121.27,4057778,0
+ABNB.US,D,20260206,000000,121.27,122.84,119.76,122.18,5352847,0
+ABNB.US,D,20260209,000000,121.81,122.49,120.25,121.31,4915178,0
+ABNB.US,D,20260210,000000,120.44,121.88,119.35,120.32,5512685,0
+ABNB.US,D,20260211,000000,120.955,122.35,118.1301,119.55,5842371,0
+ABNB.US,D,20260212,000000,119.55,121.48,115.5301,115.96,10090656,0
+ABNB.US,D,20260213,000000,126.465,127.01,119.66,121.35,11008598,0
+ABNB.US,D,20260217,000000,122.08,127.65,122.08,124.23,6695428,0
+ABNB.US,D,20260218,000000,124.18,126.02,122.5001,124.27,4518483,0

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

@@ -0,0 +1,54 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABNG.US,D,20251117,000000,14.75,14.75,13.9106,13.9106,1138,0
+ABNG.US,D,20251118,000000,13.6891,13.6891,13.4379,13.4379,361,0
+ABNG.US,D,20251119,000000,13.36,13.36,13.1898,13.1898,194,0
+ABNG.US,D,20251120,000000,12.61,12.61,12.5172,12.5172,280,0
+ABNG.US,D,20251124,000000,13.11,13.15,13.11,13.1295,1247,0
+ABNG.US,D,20251125,000000,13.38,14.15,13.38,14.1088,3565,0
+ABNG.US,D,20251126,000000,13.8563,13.8778,13.6769,13.6769,4159,0
+ABNG.US,D,20251128,000000,13.769,13.769,13.6942,13.6942,325,0
+ABNG.US,D,20251201,000000,13.83,14.23,13.83,14.0995,5951,0
+ABNG.US,D,20251202,000000,14.3,14.3,14.0407,14.0407,980,0
+ABNG.US,D,20251203,000000,14.28,14.4372,14.27,14.4372,2407,0
+ABNG.US,D,20251204,000000,14.24,14.5843,14.24,14.5843,754,0
+ABNG.US,D,20251205,000000,15.1,15.52,15.1,15.4116,4183,0
+ABNG.US,D,20251208,000000,14.7023,14.8495,14.7023,14.8495,815,0
+ABNG.US,D,20251209,000000,14.86,15.6221,14.86,15.6221,1724,0
+ABNG.US,D,20251210,000000,15.51,16.41,15.46,16.1944,6265,0
+ABNG.US,D,20251211,000000,16.2907,16.2907,16.22,16.2798,875,0
+ABNG.US,D,20251212,000000,16.67,16.67,16.3603,16.3603,2582,0
+ABNG.US,D,20251215,000000,16.49,17.2498,16.46,17.2498,2710,0
+ABNG.US,D,20251216,000000,17.435,17.435,17.1,17.315,954,0
+ABNG.US,D,20251217,000000,18.25,18.29,17.74,17.7478,4105,0
+ABNG.US,D,20251218,000000,17.66,17.8081,17.6,17.8081,2416,0
+ABNG.US,D,20251219,000000,17.91,18.53,17.91,18.1251,357,0
+ABNG.US,D,20251222,000000,18.33,18.575,18.33,18.575,675,0
+ABNG.US,D,20251223,000000,18.5188,18.5188,18.23,18.4053,4495,0
+ABNG.US,D,20251224,000000,18.21,18.5249,18.21,18.5249,345,0
+ABNG.US,D,20251226,000000,18.45,18.5022,18.45,18.5022,737,0
+ABNG.US,D,20260105,000000,17.5,18.67,17.5,18.1763,401,0
+ABNG.US,D,20260107,000000,18.42,18.4596,18.42,18.4596,331,0
+ABNG.US,D,20260112,000000,18.85,19.19,18.8444,18.8444,766,0
+ABNG.US,D,20260113,000000,19.09,19.2865,19.08,19.2865,755,0
+ABNG.US,D,20260114,000000,17.515,17.515,16.6616,17.2688,1341,0
+ABNG.US,D,20260115,000000,17.5901,17.5901,17.212,17.212,435,0
+ABNG.US,D,20260116,000000,16.92,16.92,16.63,16.7027,967,0
+ABNG.US,D,20260120,000000,16.02,16.7882,16.02,16.6786,1797,0
+ABNG.US,D,20260122,000000,18.19,18.19,17.45,17.4681,3467,0
+ABNG.US,D,20260123,000000,17,17.046,17,17.046,633,0
+ABNG.US,D,20260126,000000,17.3,17.332,17.24,17.332,1781,0
+ABNG.US,D,20260127,000000,17.45,17.45,16.7,17.0594,1661,0
+ABNG.US,D,20260128,000000,17,17,16.8633,16.8633,10217,0
+ABNG.US,D,20260129,000000,16.77,16.945,16.52,16.945,670,0
+ABNG.US,D,20260130,000000,16.7,16.7,16.2831,16.2831,3121,0
+ABNG.US,D,20260202,000000,16.4,16.95,16.4,16.7792,431,0
+ABNG.US,D,20260203,000000,16.05,16.05,14.3981,14.3981,1045,0
+ABNG.US,D,20260204,000000,14.84,15.0401,14.84,14.9951,2394,0
+ABNG.US,D,20260206,000000,13.85,14.3824,13.85,14.3824,889,0
+ABNG.US,D,20260209,000000,14.02,14.1834,14.02,14.1834,1504,0
+ABNG.US,D,20260210,000000,14.16,14.16,13.9256,13.9256,942,0
+ABNG.US,D,20260211,000000,13.59,13.7731,13.53,13.7731,1081,0
+ABNG.US,D,20260212,000000,13.12,13.12,12.9171,12.9171,1858,0
+ABNG.US,D,20260213,000000,14.49,14.6,13.76,14.1152,15417,0
+ABNG.US,D,20260217,000000,14.39,15.23,14.39,14.7391,2627,0
+ABNG.US,D,20260218,000000,14.72,14.985,14.72,14.75,1344,0

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

@@ -0,0 +1,1176 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACGLN.US,D,20210615,000000,25.35,25.4,25.25,25.32,349408,0
+ACGLN.US,D,20210616,000000,25.32,25.38,25.29,25.37,245881,0
+ACGLN.US,D,20210617,000000,25.32,25.52,25.3,25.46,197890,0
+ACGLN.US,D,20210618,000000,25.4,25.5,25.4,25.46,78922,0
+ACGLN.US,D,20210621,000000,25.48,25.5,25.37,25.47,155195,0
+ACGLN.US,D,20210622,000000,25.45,25.74,25.43,25.65,259406,0
+ACGLN.US,D,20210623,000000,25.65,25.75,25.56,25.66,380398,0
+ACGLN.US,D,20210624,000000,25.75,25.85,25.69,25.85,239501,0
+ACGLN.US,D,20210625,000000,25.85,25.85,25.57,25.66,125344,0
+ACGLN.US,D,20210628,000000,25.705,25.77,25.66,25.77,53905,0
+ACGLN.US,D,20210629,000000,25.75,25.9,25.72,25.84,273825,0
+ACGLN.US,D,20210630,000000,25.85,25.99,25.68,25.81,3592448,0
+ACGLN.US,D,20210701,000000,25.78,25.84,25.7,25.73,300557,0
+ACGLN.US,D,20210702,000000,25.8,25.8299,25.72,25.78,38203,0
+ACGLN.US,D,20210706,000000,25.83,25.92,25.71,25.9,49743,0
+ACGLN.US,D,20210707,000000,25.96,26.07,25.72,26,90605,0
+ACGLN.US,D,20210708,000000,25.84,26.03,25.6772,25.7,101293,0
+ACGLN.US,D,20210709,000000,25.8,25.84,25.65,25.7,91418,0
+ACGLN.US,D,20210712,000000,25.74,25.8293,25.73,25.81,126059,0
+ACGLN.US,D,20210713,000000,25.81,25.9,25.77,25.78,509894,0
+ACGLN.US,D,20210714,000000,25.88,25.88,25.75,25.86,76613,0
+ACGLN.US,D,20210715,000000,25.84,25.93,25.82,25.84,130754,0
+ACGLN.US,D,20210716,000000,25.9,26,25.84,25.89,284191,0
+ACGLN.US,D,20210719,000000,25.9,25.9,25.715,25.8,44501,0
+ACGLN.US,D,20210720,000000,25.87,25.95,25.79,25.86,59672,0
+ACGLN.US,D,20210721,000000,25.9,25.93,25.85,25.88,36973,0
+ACGLN.US,D,20210722,000000,25.85,25.9585,25.53,25.62,122949,0
+ACGLN.US,D,20210723,000000,25.68,25.735,25.46,25.52,70770,0
+ACGLN.US,D,20210726,000000,25.53,25.67,25.53,25.65,60497,0
+ACGLN.US,D,20210727,000000,25.51,25.64,25.41,25.63,104573,0
+ACGLN.US,D,20210728,000000,25.63,25.74,25.5,25.65,74477,0
+ACGLN.US,D,20210729,000000,25.71,25.84,25.71,25.76,44399,0
+ACGLN.US,D,20210730,000000,25.78,25.79,25.68,25.76,28382,0
+ACGLN.US,D,20210802,000000,25.81,25.9,25.77,25.85,18401,0
+ACGLN.US,D,20210803,000000,25.9,25.98,25.8771,25.98,46485,0
+ACGLN.US,D,20210804,000000,25.97,26.24,25.96,26.24,71782,0
+ACGLN.US,D,20210805,000000,26.2255,26.27,26.1901,26.22,37413,0
+ACGLN.US,D,20210806,000000,26.22,26.22,26.02,26.09,37208,0
+ACGLN.US,D,20210809,000000,26.06,26.12,25.99,26,50508,0
+ACGLN.US,D,20210810,000000,26.03,26.04,25.81,26,59061,0
+ACGLN.US,D,20210811,000000,26,26.1001,26,26.09,13640,0
+ACGLN.US,D,20210812,000000,26.08,26.2,25.94,26.04,28584,0
+ACGLN.US,D,20210813,000000,26,26.14,25.98,26.14,32992,0
+ACGLN.US,D,20210816,000000,26.13,26.43,26.1,26.31,72185,0
+ACGLN.US,D,20210817,000000,26.34,26.34,26.07,26.2,32078,0
+ACGLN.US,D,20210818,000000,26.06,26.25,26.02,26.1,22459,0
+ACGLN.US,D,20210819,000000,25.84,26.07,25.84,26.04,22420,0
+ACGLN.US,D,20210820,000000,26.16,26.1929,26.07,26.12,18544,0
+ACGLN.US,D,20210823,000000,26.15,26.21,26.08,26.115,31787,0
+ACGLN.US,D,20210824,000000,26.13,26.206,26.01,26.08,138894,0
+ACGLN.US,D,20210825,000000,26.13,26.15,26.01,26.03,23624,0
+ACGLN.US,D,20210826,000000,26.11,26.11,25.96,26.02,47073,0
+ACGLN.US,D,20210827,000000,26.05,26.18,25.99,26.15,12845,0
+ACGLN.US,D,20210830,000000,26.19,26.19,26.02,26.1,17110,0
+ACGLN.US,D,20210831,000000,26.14,26.14,26,26.03,71879,0
+ACGLN.US,D,20210901,000000,26.11,26.23,26.11,26.22,78088,0
+ACGLN.US,D,20210902,000000,26.28,26.5,26.15,26.44,176256,0
+ACGLN.US,D,20210903,000000,26.3,26.385,26.16,26.36,12131,0
+ACGLN.US,D,20210907,000000,26.33,26.39,26.2498,26.25,12837,0
+ACGLN.US,D,20210908,000000,26.39,26.39,26.11,26.11,63628,0
+ACGLN.US,D,20210909,000000,26.24,26.24,26.09,26.13,22221,0
+ACGLN.US,D,20210910,000000,26.14,26.28,26.14,26.19,27240,0
+ACGLN.US,D,20210913,000000,26.2,26.2799,26.13,26.19,28291,0
+ACGLN.US,D,20210914,000000,25.91,25.99,25.8,25.89,55215,0
+ACGLN.US,D,20210915,000000,25.89,26.15,25.8658,26.11,89570,0
+ACGLN.US,D,20210916,000000,26.11,26.38,25.81,26.38,23227,0
+ACGLN.US,D,20210917,000000,26.34,26.46,26.2988,26.34,40715,0
+ACGLN.US,D,20210920,000000,26.4,26.43,26.19,26.4,15791,0
+ACGLN.US,D,20210921,000000,26.41,26.41,26.22,26.315,32296,0
+ACGLN.US,D,20210922,000000,26.39,26.67,26.37,26.65,69043,0
+ACGLN.US,D,20210923,000000,26.64,26.76,26.36,26.5,22877,0
+ACGLN.US,D,20210924,000000,26.45,26.53,26.34,26.48,70254,0
+ACGLN.US,D,20210927,000000,26.4,26.42,26.13,26.34,96335,0
+ACGLN.US,D,20210928,000000,26.23,26.23,25.68,25.97,68209,0
+ACGLN.US,D,20210929,000000,26.15,26.25,25.93,26.23,38045,0
+ACGLN.US,D,20210930,000000,26.2,26.36,26.04,26.2,409039,0
+ACGLN.US,D,20211001,000000,26.29,26.29,26.06,26.07,38380,0
+ACGLN.US,D,20211004,000000,26.19,26.19,25.73,25.78,106205,0
+ACGLN.US,D,20211005,000000,25.89,25.99,25.8,25.93,80834,0
+ACGLN.US,D,20211006,000000,25.89,25.89,25.6447,25.84,82415,0
+ACGLN.US,D,20211007,000000,25.82,25.87,25.58,25.58,33826,0
+ACGLN.US,D,20211008,000000,25.73,25.73,25.49,25.67,36492,0
+ACGLN.US,D,20211011,000000,25.7,25.7,25.58,25.62,22478,0
+ACGLN.US,D,20211012,000000,25.68,25.69,25.58,25.66,51490,0
+ACGLN.US,D,20211013,000000,25.71,25.785,25.6,25.74,75692,0
+ACGLN.US,D,20211014,000000,25.89,25.899,25.7368,25.81,109656,0
+ACGLN.US,D,20211015,000000,25.81,25.96,25.74,25.96,126519,0
+ACGLN.US,D,20211018,000000,25.89,25.91,25.75,25.85,26579,0
+ACGLN.US,D,20211019,000000,25.8,25.91,25.75,25.8,52833,0
+ACGLN.US,D,20211020,000000,25.82,26.04,25.775,26.04,42066,0
+ACGLN.US,D,20211021,000000,26.04,26.04,25.86,26.01,34916,0
+ACGLN.US,D,20211022,000000,26.03,26.03,25.9,25.99,42259,0
+ACGLN.US,D,20211025,000000,25.99,26.12,25.95,26.12,28733,0
+ACGLN.US,D,20211026,000000,26.16,26.16,25.99,26.05,31427,0
+ACGLN.US,D,20211027,000000,26.11,26.12,25.99,26.03,11867,0
+ACGLN.US,D,20211028,000000,26.1,26.1149,25.93,25.95,19773,0
+ACGLN.US,D,20211029,000000,26.02,26.16,25.9,25.95,55327,0
+ACGLN.US,D,20211101,000000,25.99,26.14,25.91,26.02,37281,0
+ACGLN.US,D,20211102,000000,26.14,26.14,25.87,25.89,34078,0
+ACGLN.US,D,20211103,000000,25.95,25.97,25.76,25.88,43242,0
+ACGLN.US,D,20211104,000000,25.91,25.96,25.85,25.91,37968,0
+ACGLN.US,D,20211105,000000,25.97,26.03,25.93,25.94,38321,0
+ACGLN.US,D,20211108,000000,26,26.0414,25.96,26.01,32064,0
+ACGLN.US,D,20211109,000000,26.05,26.085,25.9,25.97,17405,0
+ACGLN.US,D,20211110,000000,25.98,25.98,25.6079,25.82,54408,0
+ACGLN.US,D,20211111,000000,25.92,25.92,25.73,25.79,32317,0
+ACGLN.US,D,20211112,000000,25.86,25.86,25.6704,25.7,18119,0
+ACGLN.US,D,20211115,000000,25.79,25.79,25.53,25.68,54154,0
+ACGLN.US,D,20211116,000000,25.68,25.75,25.57,25.68,39648,0
+ACGLN.US,D,20211117,000000,25.65,25.77,25.64,25.77,42272,0
+ACGLN.US,D,20211118,000000,25.78,25.78,25.7242,25.76,26435,0
+ACGLN.US,D,20211119,000000,25.78,25.86,25.7798,25.8,91808,0
+ACGLN.US,D,20211122,000000,25.82,25.87,25.66,25.74,30613,0
+ACGLN.US,D,20211123,000000,25.71,25.71,25.55,25.59,18704,0
+ACGLN.US,D,20211124,000000,25.64,25.64,25.52,25.55,40157,0
+ACGLN.US,D,20211126,000000,25.52,25.52,25,25.29,25659,0
+ACGLN.US,D,20211129,000000,25.59,25.59,25.35,25.44,24794,0
+ACGLN.US,D,20211130,000000,25.56,25.56,25.27,25.49,146479,0
+ACGLN.US,D,20211201,000000,25.49,25.69,25.47,25.59,40336,0
+ACGLN.US,D,20211202,000000,25.59,25.75,25.52,25.56,84441,0
+ACGLN.US,D,20211203,000000,25.65,25.65,25.42,25.5,28739,0
+ACGLN.US,D,20211206,000000,25.61,25.61,25.5101,25.54,57410,0
+ACGLN.US,D,20211207,000000,25.59,25.76,25.43,25.43,114349,0
+ACGLN.US,D,20211208,000000,25.53,25.55,25.38,25.4,32228,0
+ACGLN.US,D,20211209,000000,25.4,25.479,25.34,25.41,37648,0
+ACGLN.US,D,20211210,000000,25.52,25.52,25.23,25.27,36435,0
+ACGLN.US,D,20211213,000000,25.31,25.38,25.1483,25.36,134555,0
+ACGLN.US,D,20211214,000000,25.1,25.2,25.1,25.16,93389,0
+ACGLN.US,D,20211215,000000,25.16,25.28,25.13,25.24,45173,0
+ACGLN.US,D,20211216,000000,25.24,25.32,25.21,25.32,47832,0
+ACGLN.US,D,20211217,000000,25.25,25.38,25.21,25.21,30727,0
+ACGLN.US,D,20211220,000000,25.21,25.33,25.2,25.2,27246,0
+ACGLN.US,D,20211221,000000,25.29,25.4,25.22,25.4,16392,0
+ACGLN.US,D,20211222,000000,25.4,25.6,25.4,25.6,25436,0
+ACGLN.US,D,20211223,000000,25.7,25.7122,25.54,25.56,28617,0
+ACGLN.US,D,20211227,000000,25.64,25.64,25.45,25.45,17198,0
+ACGLN.US,D,20211228,000000,25.45,25.54,25.45,25.54,19545,0
+ACGLN.US,D,20211229,000000,25.54,25.5879,25.5,25.55,16255,0
+ACGLN.US,D,20211230,000000,25.58,25.68,25.5296,25.65,17193,0
+ACGLN.US,D,20211231,000000,25.5,25.86,25.5,25.86,39581,0
+ACGLN.US,D,20220103,000000,25.86,25.86,25.58,25.74,24959,0
+ACGLN.US,D,20220104,000000,25.66,25.68,25.4105,25.44,17459,0
+ACGLN.US,D,20220105,000000,25.45,25.57,25.27,25.27,24682,0
+ACGLN.US,D,20220106,000000,25.51,25.51,25.27,25.45,31670,0
+ACGLN.US,D,20220107,000000,25.44,25.59,25.29,25.57,45393,0
+ACGLN.US,D,20220110,000000,25.6,25.64,25.27,25.59,106867,0
+ACGLN.US,D,20220111,000000,25.69,25.69,25.505,25.58,36171,0
+ACGLN.US,D,20220112,000000,25.65,25.6837,25.5,25.62,55062,0
+ACGLN.US,D,20220113,000000,25.68,25.68,25.55,25.63,75974,0
+ACGLN.US,D,20220114,000000,25.61,25.6894,25.48,25.59,55248,0
+ACGLN.US,D,20220118,000000,25.59,25.595,25.32,25.38,48454,0
+ACGLN.US,D,20220119,000000,25.45,25.62,25.33,25.54,83984,0
+ACGLN.US,D,20220120,000000,25.63,25.66,25.46,25.5,31113,0
+ACGLN.US,D,20220121,000000,25.55,25.63,25.31,25.63,96383,0
+ACGLN.US,D,20220124,000000,25.59,25.59,25.2,25.25,63141,0
+ACGLN.US,D,20220125,000000,25.19,25.2944,25.09,25.2,101027,0
+ACGLN.US,D,20220126,000000,25.35,25.35,24.94,24.98,97462,0
+ACGLN.US,D,20220127,000000,25.1,25.1,24.17,24.2,119797,0
+ACGLN.US,D,20220128,000000,24.36,24.36,23.66,24.2,84000,0
+ACGLN.US,D,20220131,000000,24.24,24.29,24.08,24.19,157618,0
+ACGLN.US,D,20220201,000000,24.19,24.33,24.1409,24.22,66167,0
+ACGLN.US,D,20220202,000000,24.25,24.3,23.7911,24,113543,0
+ACGLN.US,D,20220203,000000,23.94,23.94,23.6687,23.69,26691,0
+ACGLN.US,D,20220204,000000,23.67,23.67,23.14,23.16,114510,0
+ACGLN.US,D,20220207,000000,23.46,23.46,23.26,23.35,58982,0
+ACGLN.US,D,20220208,000000,23.35,23.35,23.0001,23.22,112703,0
+ACGLN.US,D,20220209,000000,23.39,23.43,23.005,23.09,79590,0
+ACGLN.US,D,20220210,000000,23.1,23.1,22.6,22.77,166487,0
+ACGLN.US,D,20220211,000000,22.85,22.94,21.91,21.93,100641,0
+ACGLN.US,D,20220214,000000,22.15,22.15,21.4294,21.73,78735,0
+ACGLN.US,D,20220215,000000,21.91,22.01,21.68,21.78,125246,0
+ACGLN.US,D,20220216,000000,21.98,22.22,21.8,22.105,110565,0
+ACGLN.US,D,20220217,000000,22.1,22.24,22.01,22.17,89085,0
+ACGLN.US,D,20220218,000000,22.2,22.4165,22.095,22.16,76569,0
+ACGLN.US,D,20220222,000000,22.16,22.1881,21.86,22.09,108754,0
+ACGLN.US,D,20220223,000000,22.21,22.29,22.09,22.13,156230,0
+ACGLN.US,D,20220224,000000,22.02,22.02,21.58,21.95,161152,0
+ACGLN.US,D,20220225,000000,22,22.209,21.9,22.15,152707,0
+ACGLN.US,D,20220228,000000,22.08,22.2589,22,22.05,95827,0
+ACGLN.US,D,20220301,000000,22.19,22.27,21.94,22.11,110534,0
+ACGLN.US,D,20220302,000000,22.12,22.19,22.01,22.13,82567,0
+ACGLN.US,D,20220303,000000,22.24,22.2672,21.97,21.98,111476,0
+ACGLN.US,D,20220304,000000,22.06,22.06,21.81,21.85,66635,0
+ACGLN.US,D,20220307,000000,21.95,22.04,21.55,21.64,93019,0
+ACGLN.US,D,20220308,000000,21.8,21.8,21.45,21.63,111438,0
+ACGLN.US,D,20220309,000000,21.63,21.8108,21.57,21.74,126582,0
+ACGLN.US,D,20220310,000000,21.78,21.78,21.5,21.65,36558,0
+ACGLN.US,D,20220311,000000,21.7,21.73,21.45,21.53,47164,0
+ACGLN.US,D,20220314,000000,21.37,21.37,20.6,20.76,64764,0
+ACGLN.US,D,20220315,000000,20.76,20.9312,20.66,20.83,65153,0
+ACGLN.US,D,20220316,000000,20.89,20.93,20.75,20.9,46197,0
+ACGLN.US,D,20220317,000000,21,21.18,20.9372,21,87282,0
+ACGLN.US,D,20220318,000000,21.05,21.2142,21.02,21.06,90976,0
+ACGLN.US,D,20220321,000000,21.06,21.18,20.92,20.99,35074,0
+ACGLN.US,D,20220322,000000,20.99,20.99,20.67,20.74,125004,0
+ACGLN.US,D,20220323,000000,20.81,20.85,20.6814,20.755,39859,0
+ACGLN.US,D,20220324,000000,20.85,20.8691,20.56,20.675,74583,0
+ACGLN.US,D,20220325,000000,20.68,20.6938,20.41,20.44,76375,0
+ACGLN.US,D,20220328,000000,20.56,20.66,20.46,20.66,27309,0
+ACGLN.US,D,20220329,000000,20.76,20.94,20.64,20.94,45337,0
+ACGLN.US,D,20220330,000000,21,21.1989,20.96,21.04,51165,0
+ACGLN.US,D,20220331,000000,21.07,21.28,21.05,21.11,87767,0
+ACGLN.US,D,20220401,000000,21.1,21.1,20.8901,21.08,38065,0
+ACGLN.US,D,20220404,000000,21.09,21.09,20.97,21.09,51776,0
+ACGLN.US,D,20220405,000000,21.09,21.09,20.75,20.76,59315,0
+ACGLN.US,D,20220406,000000,20.81,20.81,20.4,20.52,149492,0
+ACGLN.US,D,20220407,000000,20.52,20.6299,20.4399,20.54,28024,0
+ACGLN.US,D,20220408,000000,20.59,20.59,20.32,20.4,37657,0
+ACGLN.US,D,20220411,000000,20.49,20.49,20.11,20.11,47679,0
+ACGLN.US,D,20220412,000000,20.15,20.25,19.95,19.96,128195,0
+ACGLN.US,D,20220413,000000,20.04,20.33,19.98,20.11,67070,0
+ACGLN.US,D,20220414,000000,20.11,20.11,19.8,20.01,94683,0
+ACGLN.US,D,20220418,000000,19.95,19.99,19.8,19.89,38103,0
+ACGLN.US,D,20220419,000000,19.93,19.93,19.69,19.77,96938,0
+ACGLN.US,D,20220420,000000,19.77,19.9023,19.7551,19.8,33303,0
+ACGLN.US,D,20220421,000000,19.89,19.89,19.41,19.44,58891,0
+ACGLN.US,D,20220422,000000,19.54,19.54,19.31,19.32,58865,0
+ACGLN.US,D,20220425,000000,19.31,19.43,19.2,19.43,59992,0
+ACGLN.US,D,20220426,000000,19.39,19.4668,19.33,19.34,34827,0
+ACGLN.US,D,20220427,000000,19.5,19.5,19,19.06,37378,0
+ACGLN.US,D,20220428,000000,19,19.36,18.85,19.35,58232,0
+ACGLN.US,D,20220429,000000,19.35,19.35,19.08,19.29,108475,0
+ACGLN.US,D,20220502,000000,19.05,19.05,18.6,18.68,48627,0
+ACGLN.US,D,20220503,000000,18.9,18.9,18.68,18.7,52510,0
+ACGLN.US,D,20220504,000000,18.82,19.05,18.59,19.05,74178,0
+ACGLN.US,D,20220505,000000,18.95,18.9726,18.56,18.6,44956,0
+ACGLN.US,D,20220506,000000,18.74,18.74,18.17,18.23,47006,0
+ACGLN.US,D,20220509,000000,18.32,18.32,18,18.02,52723,0
+ACGLN.US,D,20220510,000000,18.43,18.43,17.96,18.09,161741,0
+ACGLN.US,D,20220511,000000,18,18.34,18,18.16,27967,0
+ACGLN.US,D,20220512,000000,18.16,18.45,18.044,18.25,34513,0
+ACGLN.US,D,20220513,000000,18.38,18.53,18.1601,18.29,142725,0
+ACGLN.US,D,20220516,000000,18.34,18.73,18.2,18.55,50925,0
+ACGLN.US,D,20220517,000000,18.71,18.8559,18.55,18.65,72834,0
+ACGLN.US,D,20220518,000000,18.79,18.79,18.45,18.77,87658,0
+ACGLN.US,D,20220519,000000,18.68,19.03,18.5,19.03,101041,0
+ACGLN.US,D,20220520,000000,19.05,19.1,18.6,18.98,30580,0
+ACGLN.US,D,20220523,000000,18.98,19.23,18.98,19.09,106761,0
+ACGLN.US,D,20220524,000000,19.09,19.26,19.0112,19.14,23890,0
+ACGLN.US,D,20220525,000000,19.2,19.6199,19.14,19.39,37081,0
+ACGLN.US,D,20220526,000000,19.46,20.1199,19.39,19.44,54230,0
+ACGLN.US,D,20220527,000000,19.61,20.28,19.5681,20.16,27886,0
+ACGLN.US,D,20220531,000000,20.16,20.16,19.84,19.84,61081,0
+ACGLN.US,D,20220601,000000,20.07,20.07,19.7,19.79,21934,0
+ACGLN.US,D,20220602,000000,19.82,19.98,19.5,19.95,59552,0
+ACGLN.US,D,20220603,000000,19.9,20.06,19.51,20.06,39583,0
+ACGLN.US,D,20220606,000000,20.09,20.29,19.9113,20.23,46220,0
+ACGLN.US,D,20220607,000000,20.22,20.35,20.11,20.25,48057,0
+ACGLN.US,D,20220608,000000,20.34,20.58,20.2201,20.48,67267,0
+ACGLN.US,D,20220609,000000,20.48,20.48,20.31,20.42,54800,0
+ACGLN.US,D,20220610,000000,20.34,20.34,19.75,20.03,37302,0
+ACGLN.US,D,20220613,000000,19.74,19.74,18.68,19.05,81545,0
+ACGLN.US,D,20220614,000000,18.9,18.9,18.03,18.43,57816,0
+ACGLN.US,D,20220615,000000,18.24,19.05,18.24,18.94,53786,0
+ACGLN.US,D,20220616,000000,18.83,19.03,18.268,18.92,119733,0
+ACGLN.US,D,20220617,000000,19.07,19.31,18.83,19.3,25585,0
+ACGLN.US,D,20220621,000000,19.3,19.56,19.0779,19.42,30323,0
+ACGLN.US,D,20220622,000000,19.42,19.6703,19.16,19.19,23827,0
+ACGLN.US,D,20220623,000000,19.17,19.39,18.95,19.075,21696,0
+ACGLN.US,D,20220624,000000,19.26,19.55,19.09,19.18,13835,0
+ACGLN.US,D,20220627,000000,19.25,19.35,19.12,19.185,22689,0
+ACGLN.US,D,20220628,000000,19.32,19.76,19.14,19.14,16570,0
+ACGLN.US,D,20220629,000000,19.29,19.29,19.12,19.14,22170,0
+ACGLN.US,D,20220630,000000,19.2,19.51,19.0475,19.25,44687,0
+ACGLN.US,D,20220701,000000,19.37,19.74,19.1785,19.43,14103,0
+ACGLN.US,D,20220705,000000,19.26,19.43,19.07,19.43,31729,0
+ACGLN.US,D,20220706,000000,19.42,19.5,19.08,19.43,46434,0
+ACGLN.US,D,20220707,000000,19.43,19.43,19.19,19.35,44268,0
+ACGLN.US,D,20220708,000000,19.43,19.43,19.13,19.29,36137,0
+ACGLN.US,D,20220711,000000,19.16,19.48,19.07,19.45,47829,0
+ACGLN.US,D,20220712,000000,19.44,19.45,19.31,19.35,13631,0
+ACGLN.US,D,20220713,000000,19.35,19.44,19.09,19.21,23634,0
+ACGLN.US,D,20220714,000000,19.16,19.16,19.0536,19.16,24125,0
+ACGLN.US,D,20220715,000000,19.16,19.59,19.14,19.27,94227,0
+ACGLN.US,D,20220718,000000,19.27,19.27,19.11,19.24,43028,0
+ACGLN.US,D,20220719,000000,19.19,19.24,19.11,19.11,39254,0
+ACGLN.US,D,20220720,000000,19.11,19.21,19.05,19.16,64962,0
+ACGLN.US,D,20220721,000000,19.11,19.21,19.07,19.177,80708,0
+ACGLN.US,D,20220722,000000,19.14,19.55,19.13,19.47,230893,0
+ACGLN.US,D,20220725,000000,19.5,19.64,19.45,19.55,56982,0
+ACGLN.US,D,20220726,000000,19.51,19.75,19.51,19.61,52807,0
+ACGLN.US,D,20220727,000000,19.75,19.8557,19.55,19.71,34102,0
+ACGLN.US,D,20220728,000000,19.72,19.89,19.6,19.87,34760,0
+ACGLN.US,D,20220729,000000,19.87,20.38,19.87,20.3,54578,0
+ACGLN.US,D,20220801,000000,20.25,20.6,20.25,20.55,39120,0
+ACGLN.US,D,20220802,000000,20.55,21.435,20.55,21.34,50468,0
+ACGLN.US,D,20220803,000000,21.57,21.72,21.36,21.72,31349,0
+ACGLN.US,D,20220804,000000,21.83,21.85,21.36,21.7,55615,0
+ACGLN.US,D,20220805,000000,21.61,21.78,21.24,21.35,75216,0
+ACGLN.US,D,20220808,000000,21.48,21.52,21.13,21.39,48341,0
+ACGLN.US,D,20220809,000000,21.47,21.47,20.69,20.74,30849,0
+ACGLN.US,D,20220810,000000,21.03,21.3899,20.65,20.71,92781,0
+ACGLN.US,D,20220811,000000,20.73,20.8908,20.51,20.51,66216,0
+ACGLN.US,D,20220812,000000,20.66,20.66,20.36,20.41,105315,0
+ACGLN.US,D,20220815,000000,20.43,20.5,20.2,20.22,216287,0
+ACGLN.US,D,20220816,000000,20.25,20.25,19.85,19.93,119321,0
+ACGLN.US,D,20220817,000000,19.9,19.93,19.5,19.57,45100,0
+ACGLN.US,D,20220818,000000,19.69,19.6955,19.45,19.5,65989,0
+ACGLN.US,D,20220819,000000,19.37,19.4908,19.07,19.24,151242,0
+ACGLN.US,D,20220822,000000,19.08,19.3199,18.87,18.87,52559,0
+ACGLN.US,D,20220823,000000,18.9,19.25,18.07,18.55,250634,0
+ACGLN.US,D,20220824,000000,18.58,19.03,18.54,18.78,242816,0
+ACGLN.US,D,20220825,000000,18.87,19.23,18.75,19.14,363851,0
+ACGLN.US,D,20220826,000000,19.23,19.32,18.9,19.05,239356,0
+ACGLN.US,D,20220829,000000,19.02,19.02,18.89,19,116555,0
+ACGLN.US,D,20220830,000000,19,19.01,18.73,18.9,98123,0
+ACGLN.US,D,20220831,000000,18.89,18.95,18.74,18.76,130761,0
+ACGLN.US,D,20220901,000000,18.74,18.76,18.5,18.76,63597,0
+ACGLN.US,D,20220902,000000,18.84,18.95,18.43,18.43,39862,0
+ACGLN.US,D,20220906,000000,18.48,18.7599,18.15,18.27,46154,0
+ACGLN.US,D,20220907,000000,18.31,18.505,18.28,18.33,11009,0
+ACGLN.US,D,20220908,000000,18.41,18.64,18.41,18.54,111376,0
+ACGLN.US,D,20220909,000000,18.65,19.06,18.6,18.82,35122,0
+ACGLN.US,D,20220912,000000,18.83,19.23,18.73,19.075,39497,0
+ACGLN.US,D,20220913,000000,18.9,18.94,18.77,18.92,52378,0
+ACGLN.US,D,20220914,000000,18.73,18.8,18.62,18.77,32862,0
+ACGLN.US,D,20220915,000000,18.72,18.89,18.72,18.8,82495,0
+ACGLN.US,D,20220916,000000,18.73,18.77,18.5128,18.62,41670,0
+ACGLN.US,D,20220919,000000,18.6,18.8,18.54,18.61,43956,0
+ACGLN.US,D,20220920,000000,18.64,18.78,18.5018,18.78,79277,0
+ACGLN.US,D,20220921,000000,18.82,19.032,18.77,18.77,17157,0
+ACGLN.US,D,20220922,000000,18.86,18.88,18.5,18.63,20359,0
+ACGLN.US,D,20220923,000000,18.64,18.665,18.45,18.53,103722,0
+ACGLN.US,D,20220926,000000,18.53,18.67,18.5,18.57,89724,0
+ACGLN.US,D,20220927,000000,18.61,18.73,18.52,18.73,38837,0
+ACGLN.US,D,20220928,000000,18.65,18.93,18.6,18.75,54401,0
+ACGLN.US,D,20220929,000000,18.73,18.74,18.5,18.74,29339,0
+ACGLN.US,D,20220930,000000,18.82,18.8354,18.588,18.76,95847,0
+ACGLN.US,D,20221003,000000,18.76,18.9888,18.74,18.95,63994,0
+ACGLN.US,D,20221004,000000,18.95,19.35,18.95,19.17,55407,0
+ACGLN.US,D,20221005,000000,19.12,19.12,18.83,18.9,35180,0
+ACGLN.US,D,20221006,000000,18.86,18.9295,18.71,18.82,17971,0
+ACGLN.US,D,20221007,000000,18.77,18.77,18.5,18.66,19030,0
+ACGLN.US,D,20221010,000000,18.7,18.7199,18.37,18.47,36021,0
+ACGLN.US,D,20221011,000000,18.47,18.56,18.31,18.41,46650,0
+ACGLN.US,D,20221012,000000,18.4,18.4,18.07,18.09,61539,0
+ACGLN.US,D,20221013,000000,18.01,18.12,17.8283,18.12,29540,0
+ACGLN.US,D,20221014,000000,18.15,18.23,17.94,18.02,145019,0
+ACGLN.US,D,20221017,000000,18.11,18.23,17.97,18,76817,0
+ACGLN.US,D,20221018,000000,18.11,18.25,17.88,17.92,55089,0
+ACGLN.US,D,20221019,000000,17.91,17.968,17.7,17.75,111044,0
+ACGLN.US,D,20221020,000000,17.78,17.79,17.41,17.44,102245,0
+ACGLN.US,D,20221021,000000,17.48,17.52,17.1,17.21,61585,0
+ACGLN.US,D,20221024,000000,17.29,17.37,17.1417,17.31,27977,0
+ACGLN.US,D,20221025,000000,17.34,17.59,17.33,17.59,26350,0
+ACGLN.US,D,20221026,000000,17.62,17.78,17.46,17.61,33519,0
+ACGLN.US,D,20221027,000000,17.55,17.7199,17.5,17.55,30896,0
+ACGLN.US,D,20221028,000000,17.61,17.6975,17.5101,17.59,45369,0
+ACGLN.US,D,20221031,000000,17.56,17.7,17.34,17.56,34952,0
+ACGLN.US,D,20221101,000000,17.63,17.63,17.35,17.52,17194,0
+ACGLN.US,D,20221102,000000,17.54,17.55,17.1629,17.38,25910,0
+ACGLN.US,D,20221103,000000,17.34,17.59,17.02,17.37,101803,0
+ACGLN.US,D,20221104,000000,17.39,17.43,17.17,17.33,15955,0
+ACGLN.US,D,20221107,000000,17.46,17.46,17.16,17.25,46054,0
+ACGLN.US,D,20221108,000000,17.32,17.445,17.25,17.37,83357,0
+ACGLN.US,D,20221109,000000,17.61,17.61,17.05,17.37,105678,0
+ACGLN.US,D,20221110,000000,17.58,18.55,17.58,18.55,33770,0
+ACGLN.US,D,20221111,000000,18.58,18.75,18.475,18.75,17464,0
+ACGLN.US,D,20221114,000000,18.64,18.71,17.94,18.15,46644,0
+ACGLN.US,D,20221115,000000,18.36,18.7592,18.2,18.5,22074,0
+ACGLN.US,D,20221116,000000,18.54,18.7399,18.32,18.53,14752,0
+ACGLN.US,D,20221117,000000,18.56,18.6417,18.25,18.56,23818,0
+ACGLN.US,D,20221118,000000,18.56,18.74,18.33,18.74,37986,0
+ACGLN.US,D,20221121,000000,18.92,19.1,18.7,19,243962,0
+ACGLN.US,D,20221122,000000,19.06,19.06,18.79,18.87,37459,0
+ACGLN.US,D,20221123,000000,18.96,19.08,18.85,18.95,34164,0
+ACGLN.US,D,20221125,000000,19.03,19.08,18.7283,19.08,10784,0
+ACGLN.US,D,20221128,000000,19.02,19.09,18.89,18.99,25051,0
+ACGLN.US,D,20221129,000000,19.07,19.07,18.64,18.92,35569,0
+ACGLN.US,D,20221130,000000,18.96,19.24,18.71,19.24,47104,0
+ACGLN.US,D,20221201,000000,19.27,19.56,19.16,19.35,32434,0
+ACGLN.US,D,20221202,000000,19.32,19.53,19.1671,19.34,36831,0
+ACGLN.US,D,20221205,000000,19.54,19.54,19.14,19.29,50844,0
+ACGLN.US,D,20221206,000000,19.38,19.56,19.04,19.24,42527,0
+ACGLN.US,D,20221207,000000,19.36,19.37,19.14,19.3,87654,0
+ACGLN.US,D,20221208,000000,19.3,19.3848,19.15,19.3,50900,0
+ACGLN.US,D,20221209,000000,19.3,19.37,19.1,19.19,60981,0
+ACGLN.US,D,20221212,000000,19.23,19.25,18.93,18.96,46087,0
+ACGLN.US,D,20221213,000000,19.11,19.38,19.03,19.19,20026,0
+ACGLN.US,D,20221214,000000,18.88,18.99,18.85,18.91,29227,0
+ACGLN.US,D,20221215,000000,18.97,18.9725,18.65,18.65,42674,0
+ACGLN.US,D,20221216,000000,18.65,18.9599,18.4801,18.76,46937,0
+ACGLN.US,D,20221219,000000,18.94,18.94,18.55,18.77,52438,0
+ACGLN.US,D,20221220,000000,18.71,18.92,18.56,18.76,98254,0
+ACGLN.US,D,20221221,000000,18.82,18.9085,18.64,18.67,41327,0
+ACGLN.US,D,20221222,000000,18.57,18.64,18.45,18.63,62329,0
+ACGLN.US,D,20221223,000000,18.62,18.72,18.41,18.68,63704,0
+ACGLN.US,D,20221227,000000,18.57,18.68,18.17,18.41,33128,0
+ACGLN.US,D,20221228,000000,18.44,18.47,18.15,18.15,41952,0
+ACGLN.US,D,20221229,000000,18.19,18.2004,17.92,17.925,57025,0
+ACGLN.US,D,20221230,000000,17.92,18.0329,17.25,17.27,129356,0
+ACGLN.US,D,20230103,000000,17.69,17.69,17.3,17.69,187947,0
+ACGLN.US,D,20230104,000000,17.8,18.47,17.8,18.3,37503,0
+ACGLN.US,D,20230105,000000,18.29,18.91,18.1392,18.86,24954,0
+ACGLN.US,D,20230106,000000,19,19.45,18.91,19.37,47994,0
+ACGLN.US,D,20230109,000000,19.41,19.44,19.07,19.22,39003,0
+ACGLN.US,D,20230110,000000,19.22,19.22,18.99,19.09,36693,0
+ACGLN.US,D,20230111,000000,19.2,19.2,19.07,19.14,71104,0
+ACGLN.US,D,20230112,000000,19.24,19.24,19.05,19.1,170685,0
+ACGLN.US,D,20230113,000000,18.9,19.1899,18.9,19.07,235364,0
+ACGLN.US,D,20230117,000000,19.16,19.37,19.03,19.35,59944,0
+ACGLN.US,D,20230118,000000,19.45,19.78,19.3,19.44,54530,0
+ACGLN.US,D,20230119,000000,19.49,19.62,19.2602,19.62,33221,0
+ACGLN.US,D,20230120,000000,19.67,19.71,19.4186,19.6,86882,0
+ACGLN.US,D,20230123,000000,19.68,19.906,19.57,19.8,94730,0
+ACGLN.US,D,20230124,000000,19.89,20,19.7516,19.92,45263,0
+ACGLN.US,D,20230125,000000,19.92,19.97,19.81,19.95,26906,0
+ACGLN.US,D,20230126,000000,20.06,20.15,19.955,20.07,48714,0
+ACGLN.US,D,20230127,000000,20.08,20.19,19.955,20.07,26120,0
+ACGLN.US,D,20230130,000000,20.05,20.09,19.8525,19.99,77293,0
+ACGLN.US,D,20230131,000000,20.07,20.2,19.9,19.99,79841,0
+ACGLN.US,D,20230201,000000,20,20.04,19.91,19.98,207543,0
+ACGLN.US,D,20230202,000000,20.05,20.08,20,20.05,301228,0
+ACGLN.US,D,20230203,000000,19.95,20.02,19.83,19.9,21578,0
+ACGLN.US,D,20230206,000000,19.89,19.89,19.378,19.75,22674,0
+ACGLN.US,D,20230207,000000,19.75,19.82,19.63,19.73,27041,0
+ACGLN.US,D,20230208,000000,19.74,19.96,19.74,19.84,83715,0
+ACGLN.US,D,20230209,000000,20.01,20.01,19.73,19.77,25201,0
+ACGLN.US,D,20230210,000000,19.77,19.77,19.5,19.51,88617,0
+ACGLN.US,D,20230213,000000,19.62,19.78,19.5,19.78,22997,0
+ACGLN.US,D,20230214,000000,19.78,19.97,19.75,19.83,78286,0
+ACGLN.US,D,20230215,000000,19.83,19.995,19.73,19.79,122946,0
+ACGLN.US,D,20230216,000000,19.75,19.7569,19.52,19.53,13475,0
+ACGLN.US,D,20230217,000000,19.6,19.6,19.3201,19.5,17071,0
+ACGLN.US,D,20230221,000000,19.48,19.48,18.63,18.72,69982,0
+ACGLN.US,D,20230222,000000,18.99,19.15,18.74,19.14,31976,0
+ACGLN.US,D,20230223,000000,19.19,19.31,18.97,19.3,9515,0
+ACGLN.US,D,20230224,000000,19.35,19.35,19.03,19.13,14173,0
+ACGLN.US,D,20230227,000000,19.26,19.35,19.04,19.14,13538,0
+ACGLN.US,D,20230228,000000,19.22,19.25,19.07,19.25,34183,0
+ACGLN.US,D,20230301,000000,19.25,19.25,18.94,19.13,16667,0
+ACGLN.US,D,20230302,000000,19.08,19.08,18.8625,18.94,46918,0
+ACGLN.US,D,20230303,000000,19.11,19.24,18.98,19.19,11633,0
+ACGLN.US,D,20230306,000000,19.25,19.32,19.0337,19.24,38579,0
+ACGLN.US,D,20230307,000000,19.25,19.25,19,19.2,16449,0
+ACGLN.US,D,20230308,000000,19.18,19.2237,18.95,19.065,17380,0
+ACGLN.US,D,20230309,000000,19,19.19,18.46,18.47,37727,0
+ACGLN.US,D,20230310,000000,18.58,18.75,18,18.235,34052,0
+ACGLN.US,D,20230313,000000,18.24,18.24,17.46,17.66,38105,0
+ACGLN.US,D,20230314,000000,17.91,18.88,17.91,18.19,50787,0
+ACGLN.US,D,20230315,000000,17.95,18.14,17.2227,18.02,28901,0
+ACGLN.US,D,20230316,000000,17.84,19.36,17.67,19.18,71254,0
+ACGLN.US,D,20230317,000000,19.06,19.29,18.2121,19.15,38276,0
+ACGLN.US,D,20230320,000000,19.16,19.29,18.92,18.96,50462,0
+ACGLN.US,D,20230321,000000,19.25,19.35,18.98,19.1,137427,0
+ACGLN.US,D,20230322,000000,19.14,19.26,18.97,19.1,132992,0
+ACGLN.US,D,20230323,000000,19.19,19.275,18.73,18.87,42154,0
+ACGLN.US,D,20230324,000000,18.89,19.07,18.28,19.02,46787,0
+ACGLN.US,D,20230327,000000,19.27,19.39,18.96,19.24,46097,0
+ACGLN.US,D,20230328,000000,19.26,19.26,19.06,19.13,188616,0
+ACGLN.US,D,20230329,000000,19.25,19.25,19.08,19.12,98789,0
+ACGLN.US,D,20230330,000000,19.18,19.31,19.04,19.1,70114,0
+ACGLN.US,D,20230331,000000,19.17,19.32,19.1,19.25,254968,0
+ACGLN.US,D,20230403,000000,19.32,19.36,19.1001,19.22,56507,0
+ACGLN.US,D,20230404,000000,19.29,19.29,19.07,19.15,44691,0
+ACGLN.US,D,20230405,000000,19.22,19.3753,19.1016,19.23,110313,0
+ACGLN.US,D,20230406,000000,19.29,19.3867,19.14,19.23,151034,0
+ACGLN.US,D,20230410,000000,19.32,19.3689,19.05,19.18,70300,0
+ACGLN.US,D,20230411,000000,19.25,19.2834,19.1,19.2,71140,0
+ACGLN.US,D,20230412,000000,19.23,19.39,19.05,19.05,487360,0
+ACGLN.US,D,20230413,000000,19.18,19.24,19.1122,19.23,410857,0
+ACGLN.US,D,20230414,000000,19.15,19.35,19.07,19.12,39449,0
+ACGLN.US,D,20230417,000000,19.24,19.44,19.12,19.235,87071,0
+ACGLN.US,D,20230418,000000,19.02,19.3,19.02,19.16,65333,0
+ACGLN.US,D,20230419,000000,19.17,19.17,18.94,19.08,35787,0
+ACGLN.US,D,20230420,000000,19.11,19.25,18.9,19.14,57922,0
+ACGLN.US,D,20230421,000000,19.27,19.32,19.05,19.15,22620,0
+ACGLN.US,D,20230424,000000,19.19,19.28,19.12,19.24,332321,0
+ACGLN.US,D,20230425,000000,19.23,19.29,18.98,19.14,17708,0
+ACGLN.US,D,20230426,000000,19.17,19.25,19,19.08,28558,0
+ACGLN.US,D,20230427,000000,19.25,19.25,19.02,19.22,44832,0
+ACGLN.US,D,20230428,000000,19.29,19.39,19.11,19.18,153379,0
+ACGLN.US,D,20230501,000000,19.22,19.3,19,19.17,162271,0
+ACGLN.US,D,20230502,000000,19.17,19.2,19.0138,19.1,96618,0
+ACGLN.US,D,20230503,000000,19.1,19.24,19.06,19.18,49365,0
+ACGLN.US,D,20230504,000000,19.12,19.25,18.92,19.1,250358,0
+ACGLN.US,D,20230505,000000,19.11,19.84,19.11,19.75,64457,0
+ACGLN.US,D,20230508,000000,19.7,19.98,19.4654,19.83,48537,0
+ACGLN.US,D,20230509,000000,19.84,19.97,19.5715,19.94,31573,0
+ACGLN.US,D,20230510,000000,20.09,20.23,19.7076,20.2,32482,0
+ACGLN.US,D,20230511,000000,20.12,20.25,19.8495,20.11,57721,0
+ACGLN.US,D,20230512,000000,20.26,20.3,20.0943,20.29,19777,0
+ACGLN.US,D,20230515,000000,20.29,20.48,20.15,20.35,57972,0
+ACGLN.US,D,20230516,000000,20.29,20.39,20.1,20.1,87227,0
+ACGLN.US,D,20230517,000000,20.22,20.48,20.0926,20.41,46866,0
+ACGLN.US,D,20230518,000000,20.4,20.635,20.3,20.37,29573,0
+ACGLN.US,D,20230519,000000,20.33,20.5,20.18,20.25,24434,0
+ACGLN.US,D,20230522,000000,20.43,20.47,20.19,20.43,42150,0
+ACGLN.US,D,20230523,000000,20.32,20.5125,20.32,20.38,20081,0
+ACGLN.US,D,20230524,000000,20.38,20.43,20.26,20.37,36886,0
+ACGLN.US,D,20230525,000000,20.42,20.42,20.07,20.18,54316,0
+ACGLN.US,D,20230526,000000,20.21,20.21,19.95,20.06,18680,0
+ACGLN.US,D,20230530,000000,20.21,20.34,20.11,20.18,28557,0
+ACGLN.US,D,20230531,000000,20.32,20.48,20.1,20.1,117816,0
+ACGLN.US,D,20230601,000000,20.2,20.3899,20.13,20.155,120491,0
+ACGLN.US,D,20230602,000000,20.2,20.373,20.1466,20.19,196414,0
+ACGLN.US,D,20230605,000000,20.15,20.22,19.76,19.775,38419,0
+ACGLN.US,D,20230606,000000,19.88,20.01,19.7,19.82,292762,0
+ACGLN.US,D,20230607,000000,19.85,19.9733,19.71,19.78,16701,0
+ACGLN.US,D,20230608,000000,19.78,19.81,19.61,19.635,25744,0
+ACGLN.US,D,20230609,000000,19.73,19.75,19.61,19.635,24715,0
+ACGLN.US,D,20230612,000000,19.66,19.67,19.28,19.48,54080,0
+ACGLN.US,D,20230613,000000,19.54,20,19.49,19.77,98031,0
+ACGLN.US,D,20230614,000000,19.67,19.67,19.24,19.39,14627,0
+ACGLN.US,D,20230615,000000,19.3,19.65,19.25,19.65,28255,0
+ACGLN.US,D,20230616,000000,19.64,19.73,19.4041,19.63,28769,0
+ACGLN.US,D,20230620,000000,19.63,19.63,19.23,19.35,24804,0
+ACGLN.US,D,20230621,000000,19.26,19.81,19.23,19.7,54125,0
+ACGLN.US,D,20230622,000000,19.69,19.75,19.37,19.62,29997,0
+ACGLN.US,D,20230623,000000,19.67,19.68,19.38,19.5,22732,0
+ACGLN.US,D,20230626,000000,19.8444,19.8444,19.36,19.46,26608,0
+ACGLN.US,D,20230627,000000,19.52,19.565,19.1,19.16,37339,0
+ACGLN.US,D,20230628,000000,19.2,19.33,18.88,18.97,29234,0
+ACGLN.US,D,20230629,000000,18.95,19.155,18.3,18.59,43831,0
+ACGLN.US,D,20230630,000000,18.8,19.29,18.57,19.06,101952,0
+ACGLN.US,D,20230703,000000,19,19.315,19,19.11,12274,0
+ACGLN.US,D,20230705,000000,19.25,19.25,18.9,18.95,40625,0
+ACGLN.US,D,20230706,000000,18.83,18.8895,18.27,18.51,101992,0
+ACGLN.US,D,20230707,000000,18.53,18.7186,18.44,18.68,24571,0
+ACGLN.US,D,20230710,000000,18.71,18.89,18.5802,18.86,16579,0
+ACGLN.US,D,20230711,000000,18.94,19.0799,18.7,19.04,11283,0
+ACGLN.US,D,20230712,000000,19.03,19.28,19.03,19.19,17099,0
+ACGLN.US,D,20230713,000000,19.2,19.2872,19.02,19.28,14330,0
+ACGLN.US,D,20230714,000000,19.31,19.3704,18.91,19.02,20926,0
+ACGLN.US,D,20230717,000000,19.09,19.14,18.75,18.95,15164,0
+ACGLN.US,D,20230718,000000,18.97,19.06,18.88,19.06,13810,0
+ACGLN.US,D,20230719,000000,19.07,19.2,18.91,19.07,15187,0
+ACGLN.US,D,20230720,000000,18.97,19.121,18.9101,19.01,9839,0
+ACGLN.US,D,20230721,000000,19.12,19.21,19.0101,19.11,22171,0
+ACGLN.US,D,20230724,000000,19.19,19.3,18.9955,19.28,152023,0
+ACGLN.US,D,20230725,000000,19.21,19.36,19.01,19.2,15161,0
+ACGLN.US,D,20230726,000000,19.31,19.57,19.2201,19.47,22727,0
+ACGLN.US,D,20230727,000000,19.54,19.62,19.27,19.34,31167,0
+ACGLN.US,D,20230728,000000,19.34,19.49,19.01,19.37,29394,0
+ACGLN.US,D,20230731,000000,19.37,19.47,19.11,19.47,33225,0
+ACGLN.US,D,20230801,000000,19.39,19.39,19.07,19.18,20385,0
+ACGLN.US,D,20230802,000000,19.09,19.09,18.7,18.93,13327,0
+ACGLN.US,D,20230803,000000,18.87,18.87,18.61,18.67,18463,0
+ACGLN.US,D,20230804,000000,18.74,19.0267,18.72,18.83,13678,0
+ACGLN.US,D,20230807,000000,18.89,19.0099,18.73,18.75,11487,0
+ACGLN.US,D,20230808,000000,18.71,19.07,18.71,18.91,40936,0
+ACGLN.US,D,20230809,000000,18.84,19.0725,18.78,18.93,15333,0
+ACGLN.US,D,20230810,000000,19,19.21,18.711,18.99,21895,0
+ACGLN.US,D,20230811,000000,18.81,18.955,18.77,18.82,10742,0
+ACGLN.US,D,20230814,000000,18.89,18.98,18.72,18.95,22386,0
+ACGLN.US,D,20230815,000000,18.94,18.94,18.67,18.67,15850,0
+ACGLN.US,D,20230816,000000,18.73,18.7984,18.61,18.63,12940,0
+ACGLN.US,D,20230817,000000,18.75,18.75,18.24,18.44,32960,0
+ACGLN.US,D,20230818,000000,18.39,18.55,18.07,18.09,27227,0
+ACGLN.US,D,20230821,000000,18.21,18.26,18.08,18.18,30697,0
+ACGLN.US,D,20230822,000000,18.28,18.38,18.1201,18.245,30195,0
+ACGLN.US,D,20230823,000000,18.29,18.6,18.17,18.34,27839,0
+ACGLN.US,D,20230824,000000,18.44,18.4485,18.16,18.21,22296,0
+ACGLN.US,D,20230825,000000,18.3,18.43,18.04,18.32,28446,0
+ACGLN.US,D,20230828,000000,18.37,18.37,18.2,18.26,15915,0
+ACGLN.US,D,20230829,000000,18.31,18.3899,18.21,18.33,14161,0
+ACGLN.US,D,20230830,000000,18.38,18.45,18.22,18.25,16833,0
+ACGLN.US,D,20230831,000000,18.24,18.57,18.23,18.55,49287,0
+ACGLN.US,D,20230901,000000,18.54,18.54,18.2956,18.45,8639,0
+ACGLN.US,D,20230905,000000,18.42,18.473,18.2027,18.29,14751,0
+ACGLN.US,D,20230906,000000,18.34,18.43,18.2018,18.34,13183,0
+ACGLN.US,D,20230907,000000,18.33,18.4,17.97,18.27,9365,0
+ACGLN.US,D,20230908,000000,18.3,18.37,18.1563,18.22,11954,0
+ACGLN.US,D,20230911,000000,18.34,18.34,18.13,18.13,14973,0
+ACGLN.US,D,20230912,000000,18.2,18.25,16.77,17.74,112315,0
+ACGLN.US,D,20230913,000000,17.75,18.59,17.73,18.59,107753,0
+ACGLN.US,D,20230914,000000,18.42,18.82,18.21,18.73,171574,0
+ACGLN.US,D,20230915,000000,18.69,18.69,18.5,18.67,27094,0
+ACGLN.US,D,20230918,000000,18.66,18.84,18.52,18.83,23995,0
+ACGLN.US,D,20230919,000000,18.77,18.77,18.5601,18.68,36997,0
+ACGLN.US,D,20230920,000000,18.69,18.8432,18.58,18.58,16839,0
+ACGLN.US,D,20230921,000000,18.5,18.5,18.11,18.18,24763,0
+ACGLN.US,D,20230922,000000,18.24,18.48,18.11,18.4,105250,0
+ACGLN.US,D,20230925,000000,18.22,18.37,18.22,18.29,46985,0
+ACGLN.US,D,20230926,000000,18.28,18.4,18.0705,18.35,113754,0
+ACGLN.US,D,20230927,000000,18.4,18.4,17.989,18.21,44364,0
+ACGLN.US,D,20230928,000000,18.18,18.33,18.09,18.33,31800,0
+ACGLN.US,D,20230929,000000,18.38,18.58,17.79,17.89,235059,0
+ACGLN.US,D,20231002,000000,18,18.0757,17.46,17.6,33120,0
+ACGLN.US,D,20231003,000000,17.62,17.62,16.49,17.15,45964,0
+ACGLN.US,D,20231004,000000,17.22,17.3458,16.87,16.95,39027,0
+ACGLN.US,D,20231005,000000,17,17.1475,16.89,17.05,27768,0
+ACGLN.US,D,20231006,000000,16.81,17.09,16.5279,16.85,30320,0
+ACGLN.US,D,20231009,000000,16.92,17.16,16.7111,17.13,19443,0
+ACGLN.US,D,20231010,000000,17.15,17.25,16.9525,17.11,15821,0
+ACGLN.US,D,20231011,000000,17.14,17.47,17.11,17.47,44994,0
+ACGLN.US,D,20231012,000000,17.47,17.48,17.16,17.2,22220,0
+ACGLN.US,D,20231013,000000,17.34,17.5763,16.69,16.97,23442,0
+ACGLN.US,D,20231016,000000,16.9,17.2,16.7,17.13,61574,0
+ACGLN.US,D,20231017,000000,16.96,17.06,16.7,16.77,25764,0
+ACGLN.US,D,20231018,000000,16.67,17.0272,16.6,16.79,45231,0
+ACGLN.US,D,20231019,000000,16.93,17.01,16.62,16.62,26171,0
+ACGLN.US,D,20231020,000000,16.71,16.97,16.55,16.95,62609,0
+ACGLN.US,D,20231023,000000,16.83,16.9899,16.6679,16.92,20637,0
+ACGLN.US,D,20231024,000000,17.01,17.41,17.01,17.4,21019,0
+ACGLN.US,D,20231025,000000,17.35,17.39,16.8549,17.3,27617,0
+ACGLN.US,D,20231026,000000,17.36,17.36,17.11,17.25,24688,0
+ACGLN.US,D,20231027,000000,17.31,17.33,17,17.15,30649,0
+ACGLN.US,D,20231030,000000,17.17,17.27,16.95,16.97,22693,0
+ACGLN.US,D,20231031,000000,17.22,17.35,16.93,17.3,66539,0
+ACGLN.US,D,20231101,000000,17.37,17.45,17.1501,17.4,31379,0
+ACGLN.US,D,20231102,000000,17.63,18.01,17.615,17.84,32334,0
+ACGLN.US,D,20231103,000000,18.05,18.62,17.8863,18.32,19037,0
+ACGLN.US,D,20231106,000000,18.32,18.39,18.19,18.35,21315,0
+ACGLN.US,D,20231107,000000,18.29,18.4393,18.1701,18.37,12469,0
+ACGLN.US,D,20231108,000000,18.29,18.63,18.1619,18.6,21908,0
+ACGLN.US,D,20231109,000000,18.49,18.49,18.25,18.25,38268,0
+ACGLN.US,D,20231110,000000,18.48,18.49,18.19,18.49,20001,0
+ACGLN.US,D,20231113,000000,18.47,18.85,18.2809,18.76,40832,0
+ACGLN.US,D,20231114,000000,19.48,19.48,19.0918,19.27,25874,0
+ACGLN.US,D,20231115,000000,19.25,19.39,19.12,19.24,19010,0
+ACGLN.US,D,20231116,000000,19.23,19.275,19.02,19.16,47174,0
+ACGLN.US,D,20231117,000000,19.26,19.2699,18.85,18.9,39628,0
+ACGLN.US,D,20231120,000000,19.02,19.19,19.01,19.14,30291,0
+ACGLN.US,D,20231121,000000,19.14,19.17,18.9563,19.06,25401,0
+ACGLN.US,D,20231122,000000,19.13,19.13,18.86,19.02,36637,0
+ACGLN.US,D,20231124,000000,19.04,19.14,18.85,19.14,19067,0
+ACGLN.US,D,20231127,000000,19.18,19.42,18.9201,19.23,34254,0
+ACGLN.US,D,20231128,000000,19.33,19.59,19.2204,19.59,10483,0
+ACGLN.US,D,20231129,000000,19.59,20.03,19.55,19.99,38981,0
+ACGLN.US,D,20231130,000000,19.99,19.99,19.61,19.61,105700,0
+ACGLN.US,D,20231201,000000,19.81,19.99,19.69,19.94,46082,0
+ACGLN.US,D,20231204,000000,19.88,19.94,19.65,19.71,40602,0
+ACGLN.US,D,20231205,000000,19.78,19.79,19.59,19.59,25253,0
+ACGLN.US,D,20231206,000000,19.61,19.68,19.47,19.5,35350,0
+ACGLN.US,D,20231207,000000,19.62,19.77,19.51,19.69,15466,0
+ACGLN.US,D,20231208,000000,19.62,19.62,19.39,19.52,28492,0
+ACGLN.US,D,20231211,000000,19.52,19.52,19.2702,19.4456,39288,0
+ACGLN.US,D,20231212,000000,19.39,19.59,19.2509,19.51,37023,0
+ACGLN.US,D,20231213,000000,19.57,19.76,19.3601,19.58,37022,0
+ACGLN.US,D,20231214,000000,19.63,19.99,19.63,19.83,26722,0
+ACGLN.US,D,20231215,000000,19.89,19.9414,19.52,19.64,40638,0
+ACGLN.US,D,20231218,000000,19.66,19.67,19.32,19.49,46435,0
+ACGLN.US,D,20231219,000000,19.47,19.77,19.4335,19.6,33312,0
+ACGLN.US,D,20231220,000000,19.69,19.9392,19.5724,19.75,98872,0
+ACGLN.US,D,20231221,000000,19.98,20.02,19.73,19.94,85591,0
+ACGLN.US,D,20231222,000000,20,20.2,19.94,19.97,41048,0
+ACGLN.US,D,20231226,000000,20.1,20.26,19.9501,20.15,31551,0
+ACGLN.US,D,20231227,000000,20.3,20.36,20.1548,20.25,34452,0
+ACGLN.US,D,20231228,000000,20.4,20.4,20.11,20.23,33522,0
+ACGLN.US,D,20231229,000000,20.29,20.2999,19.89,19.91,76359,0
+ACGLN.US,D,20240102,000000,20.03,20.0608,19.8708,20.02,29194,0
+ACGLN.US,D,20240103,000000,20,20.14,19.77,20.05,22513,0
+ACGLN.US,D,20240104,000000,20.12,20.17,19.9815,20.08,14713,0
+ACGLN.US,D,20240105,000000,20.09,20.2949,20.01,20.07,22521,0
+ACGLN.US,D,20240108,000000,20.15,20.27,20.01,20.27,20880,0
+ACGLN.US,D,20240109,000000,20.23,20.23,20.03,20.17,13566,0
+ACGLN.US,D,20240110,000000,20.13,20.29,20.05,20.06,32350,0
+ACGLN.US,D,20240111,000000,20.12,20.21,20.03,20.17,22025,0
+ACGLN.US,D,20240112,000000,20.16,20.17,20.08,20.08,15972,0
+ACGLN.US,D,20240116,000000,20.09,20.1,19.95,20.02,37548,0
+ACGLN.US,D,20240117,000000,19.98,19.99,19.792,19.9,19625,0
+ACGLN.US,D,20240118,000000,19.95,20.08,19.75,19.87,35635,0
+ACGLN.US,D,20240119,000000,19.93,19.94,19.76,19.87,35918,0
+ACGLN.US,D,20240122,000000,19.89,20.1499,19.89,20.1,23950,0
+ACGLN.US,D,20240123,000000,20.13,20.1884,19.9201,20.06,16346,0
+ACGLN.US,D,20240124,000000,20.28,20.28,20.09,20.16,25775,0
+ACGLN.US,D,20240125,000000,20.27,20.4282,20.15,20.275,66573,0
+ACGLN.US,D,20240126,000000,20.23,20.4874,20.19,20.23,18252,0
+ACGLN.US,D,20240129,000000,20.24,20.3,20.23,20.27,19514,0
+ACGLN.US,D,20240130,000000,20.31,20.4,20.22,20.345,20585,0
+ACGLN.US,D,20240131,000000,20.31,20.41,20.1483,20.33,24839,0
+ACGLN.US,D,20240201,000000,20.32,20.42,20.18,20.38,67558,0
+ACGLN.US,D,20240202,000000,20.29,20.37,20.2,20.35,17767,0
+ACGLN.US,D,20240205,000000,20.27,20.32,20.11,20.25,20052,0
+ACGLN.US,D,20240206,000000,20.28,20.35,20.1401,20.23,28125,0
+ACGLN.US,D,20240207,000000,20.34,20.47,20.2234,20.41,32411,0
+ACGLN.US,D,20240208,000000,20.39,20.51,20.29,20.49,21807,0
+ACGLN.US,D,20240209,000000,20.51,20.59,20.39,20.54,16454,0
+ACGLN.US,D,20240212,000000,20.73,20.73,20.44,20.46,37020,0
+ACGLN.US,D,20240213,000000,20.3,20.3,20.03,20.1,32804,0
+ACGLN.US,D,20240214,000000,20.24,20.32,20.12,20.23,17764,0
+ACGLN.US,D,20240215,000000,20.28,20.4891,20.15,20.39,15251,0
+ACGLN.US,D,20240216,000000,20.19,20.4399,20.11,20.17,39558,0
+ACGLN.US,D,20240220,000000,20.24,20.3499,20.18,20.27,13430,0
+ACGLN.US,D,20240221,000000,20.34,20.56,20.29,20.38,22370,0
+ACGLN.US,D,20240222,000000,20.48,20.48,20.29,20.29,14628,0
+ACGLN.US,D,20240223,000000,20.4,20.51,20.31,20.35,52164,0
+ACGLN.US,D,20240226,000000,20.45,20.4883,20.14,20.32,38851,0
+ACGLN.US,D,20240227,000000,20.33,20.34,20.21,20.21,17065,0
+ACGLN.US,D,20240228,000000,20.28,20.44,20.2411,20.42,24870,0
+ACGLN.US,D,20240229,000000,20.4,21.01,20.26,20.29,82977,0
+ACGLN.US,D,20240301,000000,20.35,20.41,20.21,20.35,38286,0
+ACGLN.US,D,20240304,000000,20.35,20.3793,20.21,20.22,41963,0
+ACGLN.US,D,20240305,000000,20.29,20.45,20.19,20.45,28739,0
+ACGLN.US,D,20240306,000000,20.5,20.7,20.39,20.63,31013,0
+ACGLN.US,D,20240307,000000,20.72,20.82,20.5401,20.8,18452,0
+ACGLN.US,D,20240308,000000,20.84,21,20.84,21,26105,0
+ACGLN.US,D,20240311,000000,20.99,21.0725,20.6,21.06,24686,0
+ACGLN.US,D,20240312,000000,21.06,21.21,20.97,21.06,50712,0
+ACGLN.US,D,20240313,000000,21.14,21.213,20.96,21.17,24431,0
+ACGLN.US,D,20240314,000000,20.89,20.89,20.5773,20.71,25440,0
+ACGLN.US,D,20240315,000000,20.76,20.8121,20.37,20.55,24888,0
+ACGLN.US,D,20240318,000000,20.63,20.7,20.35,20.5,21255,0
+ACGLN.US,D,20240319,000000,20.5,20.6999,20.426,20.66,26463,0
+ACGLN.US,D,20240320,000000,20.71,20.75,20.58,20.66,21598,0
+ACGLN.US,D,20240321,000000,20.77,20.87,20.7225,20.77,35420,0
+ACGLN.US,D,20240322,000000,20.79,20.855,20.65,20.67,26170,0
+ACGLN.US,D,20240325,000000,20.73,20.77,20.19,20.26,23962,0
+ACGLN.US,D,20240326,000000,20.44,20.525,20.22,20.26,14203,0
+ACGLN.US,D,20240327,000000,20.39,20.76,20.21,20.73,30231,0
+ACGLN.US,D,20240328,000000,20.7,20.84,20.5405,20.69,45686,0
+ACGLN.US,D,20240401,000000,20.69,20.89,20.47,20.89,69024,0
+ACGLN.US,D,20240402,000000,20.69,20.69,20.51,20.64,25003,0
+ACGLN.US,D,20240403,000000,20.51,20.68,20.41,20.585,132320,0
+ACGLN.US,D,20240404,000000,20.65,20.85,20.62,20.71,41994,0
+ACGLN.US,D,20240405,000000,20.68,20.78,20.55,20.7,18446,0
+ACGLN.US,D,20240408,000000,20.69,20.69,20.55,20.66,22279,0
+ACGLN.US,D,20240409,000000,20.63,20.73,20.58,20.6,18614,0
+ACGLN.US,D,20240410,000000,20.49,20.49,20.135,20.33,30927,0
+ACGLN.US,D,20240411,000000,20.3,20.3,19.78,20.07,22805,0
+ACGLN.US,D,20240412,000000,20.02,20.02,19.7,19.7,19866,0
+ACGLN.US,D,20240415,000000,19.87,19.87,19.21,19.3,43925,0
+ACGLN.US,D,20240416,000000,19.19,19.3982,19.15,19.17,16004,0
+ACGLN.US,D,20240417,000000,19.31,19.52,19.23,19.29,21361,0
+ACGLN.US,D,20240418,000000,19.35,19.5093,19.1923,19.2352,20689,0
+ACGLN.US,D,20240419,000000,19.32,19.36,19.26,19.26,13209,0
+ACGLN.US,D,20240422,000000,19.25,19.4697,19.25,19.37,9806,0
+ACGLN.US,D,20240423,000000,19.45,19.7299,19.45,19.67,15954,0
+ACGLN.US,D,20240424,000000,19.68,19.72,19.5,19.68,13056,0
+ACGLN.US,D,20240425,000000,19.52,19.5514,19.22,19.25,51534,0
+ACGLN.US,D,20240426,000000,19.31,19.58,19.29,19.46,24670,0
+ACGLN.US,D,20240429,000000,19.5,19.59,19.2826,19.59,10691,0
+ACGLN.US,D,20240430,000000,19.49,19.49,19.26,19.3,37161,0
+ACGLN.US,D,20240501,000000,19.37,19.65,19.255,19.6,28267,0
+ACGLN.US,D,20240502,000000,19.6,19.6464,19.42,19.57,15569,0
+ACGLN.US,D,20240503,000000,19.8,19.84,19.5885,19.84,15392,0
+ACGLN.US,D,20240506,000000,19.8,19.9088,19.6655,19.71,19659,0
+ACGLN.US,D,20240507,000000,19.81,20.0268,19.6601,19.78,32237,0
+ACGLN.US,D,20240508,000000,19.78,19.785,19.38,19.45,29404,0
+ACGLN.US,D,20240509,000000,19.49,19.5222,19.31,19.41,18460,0
+ACGLN.US,D,20240510,000000,19.4,19.6,19.27,19.31,21925,0
+ACGLN.US,D,20240513,000000,19.43,19.5499,19.35,19.37,8534,0
+ACGLN.US,D,20240514,000000,19.49,19.53,19.3506,19.37,17810,0
+ACGLN.US,D,20240515,000000,19.5,19.65,19.5,19.58,25366,0
+ACGLN.US,D,20240516,000000,19.64,19.6593,19.46,19.63,38653,0
+ACGLN.US,D,20240517,000000,19.54,19.74,19.495,19.74,36195,0
+ACGLN.US,D,20240520,000000,19.7,19.81,19.5801,19.795,13260,0
+ACGLN.US,D,20240521,000000,19.76,19.95,19.7,19.71,33589,0
+ACGLN.US,D,20240522,000000,19.72,19.8933,19.6001,19.8,17148,0
+ACGLN.US,D,20240523,000000,19.88,19.88,19.52,19.63,77218,0
+ACGLN.US,D,20240524,000000,19.71,19.7499,19.5401,19.64,32664,0
+ACGLN.US,D,20240528,000000,19.72,19.83,19.55,19.63,23297,0
+ACGLN.US,D,20240529,000000,19.53,19.64,19.29,19.32,13298,0
+ACGLN.US,D,20240530,000000,19.45,19.6332,19.37,19.5,16286,0
+ACGLN.US,D,20240531,000000,19.59,19.75,19.54,19.54,28977,0
+ACGLN.US,D,20240603,000000,19.64,19.75,19.56,19.72,19927,0
+ACGLN.US,D,20240604,000000,19.7,19.7,19.5601,19.65,16870,0
+ACGLN.US,D,20240605,000000,19.68,19.69,19.5101,19.69,23727,0
+ACGLN.US,D,20240606,000000,19.6,19.68,19.47,19.64,14428,0
+ACGLN.US,D,20240607,000000,19.58,19.63,19.32,19.57,13059,0
+ACGLN.US,D,20240610,000000,19.61,19.61,19.34,19.42,14175,0
+ACGLN.US,D,20240611,000000,19.47,19.47,19.14,19.28,37460,0
+ACGLN.US,D,20240612,000000,19.4,19.6,19.3601,19.44,16012,0
+ACGLN.US,D,20240613,000000,19.48,19.67,19.3618,19.67,27547,0
+ACGLN.US,D,20240614,000000,19.38,19.39,19.2001,19.31,27481,0
+ACGLN.US,D,20240617,000000,19.3,19.32,19.14,19.21,32677,0
+ACGLN.US,D,20240618,000000,19.28,19.39,19.1906,19.24,22682,0
+ACGLN.US,D,20240620,000000,19.2,19.37,19.16,19.29,26375,0
+ACGLN.US,D,20240621,000000,19.32,19.41,19.18,19.25,18970,0
+ACGLN.US,D,20240624,000000,19.32,19.43,19.28,19.28,12432,0
+ACGLN.US,D,20240625,000000,19.39,19.41,19.28,19.345,17756,0
+ACGLN.US,D,20240626,000000,19.4,19.44,19.1909,19.44,27183,0
+ACGLN.US,D,20240627,000000,19.44,19.5171,19.3557,19.4,10179,0
+ACGLN.US,D,20240628,000000,19.47,19.5,19.2301,19.25,20496,0
+ACGLN.US,D,20240701,000000,19.41,19.41,19.13,19.22,26207,0
+ACGLN.US,D,20240702,000000,19.29,19.29,19.15,19.21,26340,0
+ACGLN.US,D,20240703,000000,19.3,19.4488,19.2101,19.4,13296,0
+ACGLN.US,D,20240705,000000,19.43,19.59,19.32,19.39,23931,0
+ACGLN.US,D,20240708,000000,19.39,19.45,19.29,19.45,23379,0
+ACGLN.US,D,20240709,000000,19.45,19.45,19.28,19.36,13785,0
+ACGLN.US,D,20240710,000000,19.38,19.5,19.31,19.5,19286,0
+ACGLN.US,D,20240711,000000,19.57,19.83,19.57,19.78,16362,0
+ACGLN.US,D,20240712,000000,19.86,19.9288,19.7801,19.86,16639,0
+ACGLN.US,D,20240715,000000,19.86,20.04,19.78,20.04,22104,0
+ACGLN.US,D,20240716,000000,20.02,20.1099,19.78,19.83,27875,0
+ACGLN.US,D,20240717,000000,19.91,19.91,19.75,19.75,23761,0
+ACGLN.US,D,20240718,000000,19.78,19.84,19.64,19.68,17312,0
+ACGLN.US,D,20240719,000000,19.63,19.85,19.61,19.71,31322,0
+ACGLN.US,D,20240722,000000,19.8,19.85,19.7089,19.79,16222,0
+ACGLN.US,D,20240723,000000,19.82,19.82,19.53,19.54,20109,0
+ACGLN.US,D,20240724,000000,19.59,19.6305,19.33,19.37,23556,0
+ACGLN.US,D,20240725,000000,19.47,19.529,19.34,19.35,23425,0
+ACGLN.US,D,20240726,000000,19.5,19.5299,19.38,19.44,12638,0
+ACGLN.US,D,20240729,000000,19.47,19.4999,19.36,19.46,13796,0
+ACGLN.US,D,20240730,000000,19.49,19.4982,19.38,19.48,10585,0
+ACGLN.US,D,20240731,000000,19.42,19.5799,19.15,19.15,67262,0
+ACGLN.US,D,20240801,000000,19.25,19.62,19.21,19.59,34618,0
+ACGLN.US,D,20240802,000000,19.33,19.75,19.33,19.67,17737,0
+ACGLN.US,D,20240805,000000,19.11,19.51,19.0454,19.37,24003,0
+ACGLN.US,D,20240806,000000,19.3,19.59,19.23,19.56,35568,0
+ACGLN.US,D,20240807,000000,19.53,19.74,19.47,19.59,23120,0
+ACGLN.US,D,20240808,000000,19.58,19.59,19.43,19.59,21224,0
+ACGLN.US,D,20240809,000000,19.54,19.6,19.4601,19.5,11715,0
+ACGLN.US,D,20240812,000000,19.46,19.56,19.35,19.35,16323,0
+ACGLN.US,D,20240813,000000,19.5,19.72,19.5,19.72,19866,0
+ACGLN.US,D,20240814,000000,19.75,20.045,19.73,19.93,46351,0
+ACGLN.US,D,20240815,000000,19.93,19.99,19.66,19.83,22110,0
+ACGLN.US,D,20240816,000000,19.85,20.02,19.85,19.99,21258,0
+ACGLN.US,D,20240819,000000,19.99,20.1,19.9875,20,24800,0
+ACGLN.US,D,20240820,000000,20.07,20.1222,19.98,20.01,14712,0
+ACGLN.US,D,20240821,000000,20.01,20.02,19.9,19.95,67090,0
+ACGLN.US,D,20240822,000000,19.96,20.02,19.9,19.96,24279,0
+ACGLN.US,D,20240823,000000,20.05,20.19,20.005,20.18,14969,0
+ACGLN.US,D,20240826,000000,20.2,20.34,20.0826,20.31,51535,0
+ACGLN.US,D,20240827,000000,20.31,20.4,20.215,20.4,26164,0
+ACGLN.US,D,20240828,000000,20.45,20.45,20.31,20.43,12034,0
+ACGLN.US,D,20240829,000000,20.46,20.54,20.4,20.52,63458,0
+ACGLN.US,D,20240830,000000,20.5,20.5,20.14,20.19,49410,0
+ACGLN.US,D,20240903,000000,20.26,20.26,20.1101,20.22,14976,0
+ACGLN.US,D,20240904,000000,20.28,20.38,20.175,20.33,21383,0
+ACGLN.US,D,20240905,000000,20.35,20.49,20.33,20.44,19143,0
+ACGLN.US,D,20240906,000000,20.49,20.56,20.215,20.24,22477,0
+ACGLN.US,D,20240909,000000,20.29,20.45,20.27,20.45,25680,0
+ACGLN.US,D,20240910,000000,20.42,20.5,20.34,20.37,20122,0
+ACGLN.US,D,20240911,000000,20.39,20.5,20.3,20.35,36748,0
+ACGLN.US,D,20240912,000000,20.49,20.5791,20.42,20.47,43098,0
+ACGLN.US,D,20240913,000000,20.37,20.3899,20.2,20.25,49425,0
+ACGLN.US,D,20240916,000000,20.32,20.389,20.23,20.3,76194,0
+ACGLN.US,D,20240917,000000,20.41,20.445,20.272539,20.355,27860,0
+ACGLN.US,D,20240918,000000,20.39,20.4799,20.32,20.33,21336,0
+ACGLN.US,D,20240919,000000,20.5,20.6,20.48,20.55,80903,0
+ACGLN.US,D,20240920,000000,20.61,20.67,20.46,20.65,110702,0
+ACGLN.US,D,20240923,000000,20.67,20.7,20.5,20.55,30097,0
+ACGLN.US,D,20240924,000000,20.63,20.6792,20.5099,20.61,33036,0
+ACGLN.US,D,20240925,000000,20.66,20.6799,20.511,20.65,21942,0
+ACGLN.US,D,20240926,000000,20.77,20.77,20.6,20.65,15393,0
+ACGLN.US,D,20240927,000000,20.78,20.78,20.43,20.49,30504,0
+ACGLN.US,D,20240930,000000,20.65,20.65,20.16,20.44,131948,0
+ACGLN.US,D,20241001,000000,20.44,20.64,20.295,20.64,35778,0
+ACGLN.US,D,20241002,000000,20.63,20.63,20.4,20.63,38598,0
+ACGLN.US,D,20241003,000000,20.62,20.67,20.54,20.63,26200,0
+ACGLN.US,D,20241004,000000,20.66,20.66,20.42,20.59,50351,0
+ACGLN.US,D,20241007,000000,20.57,20.58,20.34,20.42,67640,0
+ACGLN.US,D,20241008,000000,20.44,20.62,20.37,20.62,48411,0
+ACGLN.US,D,20241009,000000,20.61,20.64,20.4201,20.52,19008,0
+ACGLN.US,D,20241010,000000,20.5,20.5,20.3117,20.49,18756,0
+ACGLN.US,D,20241011,000000,20.48,20.77,20.41,20.65,67160,0
+ACGLN.US,D,20241014,000000,20.66,20.73,20.45,20.51,32878,0
+ACGLN.US,D,20241015,000000,20.57,20.7167,20.57,20.69,21373,0
+ACGLN.US,D,20241016,000000,20.62,20.72,20.62,20.7,35207,0
+ACGLN.US,D,20241017,000000,20.69,20.69,20.5101,20.67,21628,0
+ACGLN.US,D,20241018,000000,20.72,20.72,20.45,20.45,32555,0
+ACGLN.US,D,20241021,000000,20.45,20.6893,20.1408,20.475,33823,0
+ACGLN.US,D,20241022,000000,20.49,20.6036,20.2375,20.58,19485,0
+ACGLN.US,D,20241023,000000,20.46,20.5084,20.21,20.33,12325,0
+ACGLN.US,D,20241024,000000,20.34,20.425,20.33,20.39,10060,0
+ACGLN.US,D,20241025,000000,20.46,20.53,20.33,20.44,28852,0
+ACGLN.US,D,20241028,000000,20.52,20.52,20.3301,20.44,15989,0
+ACGLN.US,D,20241029,000000,20.33,20.3878,20.01,20.28,20559,0
+ACGLN.US,D,20241030,000000,20.44,20.4971,20.2401,20.39,23474,0
+ACGLN.US,D,20241031,000000,20.39,20.42,20.2043,20.26,22504,0
+ACGLN.US,D,20241101,000000,20.44,20.52,20.1303,20.255,60938,0
+ACGLN.US,D,20241104,000000,20.27,20.68,20.27,20.64,45564,0
+ACGLN.US,D,20241105,000000,20.62,20.85,20.565,20.84,110378,0
+ACGLN.US,D,20241106,000000,20.67,20.78,20.49,20.63,58273,0
+ACGLN.US,D,20241107,000000,20.63,20.8,20.5758,20.67,30067,0
+ACGLN.US,D,20241108,000000,20.79,20.99,20.7788,20.99,21902,0
+ACGLN.US,D,20241111,000000,20.96,20.96,20.62,20.73,21870,0
+ACGLN.US,D,20241112,000000,20.66,20.66,20.27,20.32,59335,0
+ACGLN.US,D,20241113,000000,20.5,20.5,20.04,20.1,43519,0
+ACGLN.US,D,20241114,000000,20.22,20.27,19.99,20.1,79724,0
+ACGLN.US,D,20241115,000000,20.16,20.16,20,20.04,21194,0
+ACGLN.US,D,20241118,000000,20,20.31,20,20.07,44969,0
+ACGLN.US,D,20241119,000000,20.14,20.14,19.87,19.95,23420,0
+ACGLN.US,D,20241120,000000,19.94,19.94,19.71,19.77,35281,0
+ACGLN.US,D,20241121,000000,19.88,20.1198,19.83,19.97,16426,0
+ACGLN.US,D,20241122,000000,20.06,20.18,19.865,19.98,35386,0
+ACGLN.US,D,20241125,000000,20.02,20.1557,19.8916,19.91,55611,0
+ACGLN.US,D,20241126,000000,19.93,20.012,19.57,19.71,29341,0
+ACGLN.US,D,20241127,000000,19.67,19.89,19.61,19.63,24105,0
+ACGLN.US,D,20241129,000000,19.69,19.95,19.59,19.94,55672,0
+ACGLN.US,D,20241202,000000,19.65,19.8399,19.53,19.69,50667,0
+ACGLN.US,D,20241203,000000,19.65,19.6719,19.38,19.44,45823,0
+ACGLN.US,D,20241204,000000,19.48,19.546,19.38,19.52,24610,0
+ACGLN.US,D,20241205,000000,19.54,19.59,19.48,19.55,28632,0
+ACGLN.US,D,20241206,000000,19.67,19.6755,19.4401,19.47,35714,0
+ACGLN.US,D,20241209,000000,19.45,19.6,19.21,19.265,43407,0
+ACGLN.US,D,20241210,000000,19.37,19.51,19.17,19.33,37680,0
+ACGLN.US,D,20241211,000000,19.45,19.5327,19.2973,19.37,47668,0
+ACGLN.US,D,20241212,000000,19.35,19.47,19.22,19.3,35264,0
+ACGLN.US,D,20241213,000000,19.07,19.07,18.72,18.72,51076,0
+ACGLN.US,D,20241216,000000,18.8,18.8738,18.44,18.48,76936,0
+ACGLN.US,D,20241217,000000,18.48,18.6661,18.35,18.45,89204,0
+ACGLN.US,D,20241218,000000,18.44,18.57,18.13,18.18,81981,0
+ACGLN.US,D,20241219,000000,18.16,18.2,17.56,18.03,112677,0
+ACGLN.US,D,20241220,000000,17.93,18.2,17.9003,18.16,36250,0
+ACGLN.US,D,20241223,000000,18.16,18.16,18.04,18.08,51941,0
+ACGLN.US,D,20241224,000000,18.12,18.12,17.745,17.99,26308,0
+ACGLN.US,D,20241226,000000,18.04,18.0641,17.7,17.94,57748,0
+ACGLN.US,D,20241227,000000,17.81,17.95,17.71,17.72,166466,0
+ACGLN.US,D,20241230,000000,17.71,17.9,17.71,17.865,47095,0
+ACGLN.US,D,20241231,000000,17.83,18.0941,17.73,17.9,239485,0
+ACGLN.US,D,20250102,000000,18.09,18.53,17.98,18.51,71934,0
+ACGLN.US,D,20250103,000000,18.55,18.79,18.53,18.63,18981,0
+ACGLN.US,D,20250106,000000,18.63,18.67,18.4,18.4,38320,0
+ACGLN.US,D,20250107,000000,18.42,18.5014,18.1,18.12,36521,0
+ACGLN.US,D,20250108,000000,18.12,18.1775,17.9,18.06,42794,0
+ACGLN.US,D,20250110,000000,17.9,17.96,17.62,17.63,69223,0
+ACGLN.US,D,20250113,000000,17.62,17.6839,17.35,17.6,86323,0
+ACGLN.US,D,20250114,000000,17.58,17.7486,17.48,17.62,44922,0
+ACGLN.US,D,20250115,000000,17.91,18.35,17.89,18.16,35091,0
+ACGLN.US,D,20250116,000000,18.08,18.49,17.8065,18.41,71984,0
+ACGLN.US,D,20250117,000000,18.53,18.54,18.07,18.42,46763,0
+ACGLN.US,D,20250121,000000,18.45,18.86,18.32,18.86,83437,0
+ACGLN.US,D,20250122,000000,18.86,18.86,18.6,18.72,14877,0
+ACGLN.US,D,20250123,000000,18.62,18.8099,18.4201,18.72,42870,0
+ACGLN.US,D,20250124,000000,18.74,18.83,18.43,18.74,27792,0
+ACGLN.US,D,20250127,000000,18.6,19.17,18.5925,19.17,175309,0
+ACGLN.US,D,20250128,000000,19.16,19.16,18.89,19,17136,0
+ACGLN.US,D,20250129,000000,19,19.0686,18.58,18.58,28584,0
+ACGLN.US,D,20250130,000000,18.68,18.86,18.59,18.76,33069,0
+ACGLN.US,D,20250131,000000,18.73,18.89,18.5418,18.63,35723,0
+ACGLN.US,D,20250203,000000,18.41,18.6399,18.34,18.38,16805,0
+ACGLN.US,D,20250204,000000,18.37,18.62,18.342,18.53,26794,0
+ACGLN.US,D,20250205,000000,18.62,18.85,18.42,18.85,11920,0
+ACGLN.US,D,20250206,000000,18.85,18.85,18.76,18.79,18949,0
+ACGLN.US,D,20250207,000000,18.78,18.83,18.647,18.81,30289,0
+ACGLN.US,D,20250210,000000,18.86,18.9413,18.72,18.86,20198,0
+ACGLN.US,D,20250211,000000,18.75,18.93,18.6647,18.92,25815,0
+ACGLN.US,D,20250212,000000,18.5,18.88,18.5,18.8,43501,0
+ACGLN.US,D,20250213,000000,18.92,18.98,18.7083,18.97,21760,0
+ACGLN.US,D,20250214,000000,18.98,19.12,18.83,19.02,23112,0
+ACGLN.US,D,20250218,000000,19.03,19.16,18.73,18.75,33867,0
+ACGLN.US,D,20250219,000000,18.71,18.85,18.49,18.54,41238,0
+ACGLN.US,D,20250220,000000,18.57,18.65,18.48,18.52,32642,0
+ACGLN.US,D,20250221,000000,18.56,18.66,18.5,18.57,36839,0
+ACGLN.US,D,20250224,000000,18.63,18.748,18.5114,18.62,16357,0
+ACGLN.US,D,20250225,000000,18.75,18.9,18.6301,18.88,19785,0
+ACGLN.US,D,20250226,000000,18.88,18.9414,18.73,18.89,26280,0
+ACGLN.US,D,20250227,000000,18.9,18.9,18.74,18.7899,17459,0
+ACGLN.US,D,20250228,000000,18.91,18.96,18.66,18.68,27225,0
+ACGLN.US,D,20250303,000000,18.73,18.93,18.67,18.74,11509,0
+ACGLN.US,D,20250304,000000,18.73,18.73,18.42,18.495,23444,0
+ACGLN.US,D,20250305,000000,18.58,18.66,18.46,18.515,18391,0
+ACGLN.US,D,20250306,000000,18.52,18.52,18.38,18.45,17769,0
+ACGLN.US,D,20250307,000000,18.54,18.54,18.26,18.28,21462,0
+ACGLN.US,D,20250310,000000,18.28,18.4031,18.06,18.12,39540,0
+ACGLN.US,D,20250311,000000,18.14,18.186,18.03,18.03,21738,0
+ACGLN.US,D,20250312,000000,18.06,18.16,17.95,18.11,34346,0
+ACGLN.US,D,20250313,000000,18.11,18.2,18.02,18.19,36841,0
+ACGLN.US,D,20250314,000000,17.84,18.06,17.84,17.89,35241,0
+ACGLN.US,D,20250317,000000,17.91,18.07,17.9,17.995,22325,0
+ACGLN.US,D,20250318,000000,17.85,17.98,17.76,17.9,70702,0
+ACGLN.US,D,20250319,000000,17.88,17.91,17.75,17.8,81324,0
+ACGLN.US,D,20250320,000000,17.81,17.915,17.75,17.82,40020,0
+ACGLN.US,D,20250321,000000,17.81,17.85,17.68,17.69,84235,0
+ACGLN.US,D,20250324,000000,17.74,17.7499,17.6,17.63,131227,0
+ACGLN.US,D,20250325,000000,17.67,17.7,17.56,17.61,24354,0
+ACGLN.US,D,20250326,000000,17.55,17.59,17.4252,17.465,74081,0
+ACGLN.US,D,20250327,000000,17.47,17.64,17.4,17.59,57116,0
+ACGLN.US,D,20250328,000000,17.58,17.68,17.42,17.54,63640,0
+ACGLN.US,D,20250331,000000,17.47,17.5651,17.41,17.43,221285,0
+ACGLN.US,D,20250401,000000,17.5,17.5567,17.4,17.5,49657,0
+ACGLN.US,D,20250402,000000,17.42,17.52,17.3707,17.51,48020,0
+ACGLN.US,D,20250403,000000,17.28,17.32,17.08,17.3,63633,0
+ACGLN.US,D,20250404,000000,17.07,17.26,16.87,17.25,65041,0
+ACGLN.US,D,20250407,000000,16.76,17.38,16.6855,17,51673,0
+ACGLN.US,D,20250408,000000,17.11,17.2442,16.9,16.94,56254,0
+ACGLN.US,D,20250409,000000,16.66,17.36,16.66,17.22,40781,0
+ACGLN.US,D,20250410,000000,16.89,17.1899,16.8,16.87,49018,0
+ACGLN.US,D,20250411,000000,16.73,16.935,16.44,16.67,65491,0
+ACGLN.US,D,20250414,000000,16.77,16.95,16.68,16.69,68970,0
+ACGLN.US,D,20250415,000000,16.83,16.9932,16.6454,16.755,39729,0
+ACGLN.US,D,20250416,000000,16.79,16.96,16.6682,16.82,48952,0
+ACGLN.US,D,20250417,000000,16.86,16.95,16.75,16.75,80306,0
+ACGLN.US,D,20250421,000000,16.75,16.89,16.58,16.82,108805,0
+ACGLN.US,D,20250422,000000,16.92,17.06,16.8653,16.98,26739,0
+ACGLN.US,D,20250423,000000,17.2,17.33,17.0778,17.12,22352,0
+ACGLN.US,D,20250424,000000,17.23,17.2551,17.04,17.25,35841,0
+ACGLN.US,D,20250425,000000,17.27,17.27,17.08,17.25,38039,0
+ACGLN.US,D,20250428,000000,17.25,17.33,17.08,17.16,26165,0
+ACGLN.US,D,20250429,000000,17.2,17.2999,17.151,17.17,18522,0
+ACGLN.US,D,20250430,000000,17.15,17.17,16.93,16.99,26921,0
+ACGLN.US,D,20250501,000000,17.05,17.11,16.86,17,29114,0
+ACGLN.US,D,20250502,000000,17.09,17.15,16.8701,17.09,25249,0
+ACGLN.US,D,20250505,000000,16.95,17.16,16.93,16.93,29113,0
+ACGLN.US,D,20250506,000000,16.93,17.12,16.8846,17.09,16019,0
+ACGLN.US,D,20250507,000000,17.18,17.19,17.0124,17.1,23787,0
+ACGLN.US,D,20250508,000000,17.19,17.25,17.02,17.02,28613,0
+ACGLN.US,D,20250509,000000,17.01,17.1,17.01,17.045,29192,0
+ACGLN.US,D,20250512,000000,17.11,17.195,16.99,17.01,30575,0
+ACGLN.US,D,20250513,000000,17.03,17.11,17.01,17.08,20976,0
+ACGLN.US,D,20250514,000000,17.07,17.11,16.8513,16.91,23556,0
+ACGLN.US,D,20250515,000000,16.93,17.06,16.88,16.91,38915,0
+ACGLN.US,D,20250516,000000,16.96,17.07,16.8,16.94,52728,0
+ACGLN.US,D,20250519,000000,16.85,17.11,16.8,17.06,44143,0
+ACGLN.US,D,20250520,000000,17.08,17.23,16.94,17.07,39800,0
+ACGLN.US,D,20250521,000000,17.03,17.04,16.75,16.76,36316,0
+ACGLN.US,D,20250522,000000,16.85,16.87,16.75,16.87,24984,0
+ACGLN.US,D,20250523,000000,16.83,16.8695,16.74,16.81,20323,0
+ACGLN.US,D,20250527,000000,17.02,17.04,16.85,17.04,41742,0
+ACGLN.US,D,20250528,000000,17.06,17.06,16.8622,16.91,28491,0
+ACGLN.US,D,20250529,000000,16.95,17.0899,16.8,16.85,35126,0
+ACGLN.US,D,20250530,000000,16.9,17.08,16.77,16.91,127960,0
+ACGLN.US,D,20250602,000000,16.91,16.92,16.76,16.8699,44861,0
+ACGLN.US,D,20250603,000000,16.91,17.0086,16.89,17,49471,0
+ACGLN.US,D,20250604,000000,17.06,17.12,16.94,17.03,31657,0
+ACGLN.US,D,20250605,000000,17.08,17.2,17.0231,17.06,39642,0
+ACGLN.US,D,20250606,000000,17.11,17.11,17,17.01,26359,0
+ACGLN.US,D,20250609,000000,17.03,17.12,16.931,17.11,33387,0
+ACGLN.US,D,20250610,000000,17.07,17.11,17.03,17.11,27116,0
+ACGLN.US,D,20250611,000000,17.15,17.18,17.03,17.03,31908,0
+ACGLN.US,D,20250612,000000,17.06,17.1772,16.975,17.11,34322,0
+ACGLN.US,D,20250613,000000,16.77,16.78,16.62,16.75,40709,0
+ACGLN.US,D,20250616,000000,16.82,16.83,16.51,16.54,113721,0
+ACGLN.US,D,20250617,000000,16.56,16.66,16.5563,16.56,45402,0
+ACGLN.US,D,20250618,000000,16.64,16.65,16.54,16.6,42215,0
+ACGLN.US,D,20250620,000000,16.58,16.76,16.58,16.71,51423,0
+ACGLN.US,D,20250623,000000,16.71,16.87,16.6,16.8,56342,0
+ACGLN.US,D,20250624,000000,16.85,17.04,16.82,17.03,37965,0
+ACGLN.US,D,20250625,000000,17.03,17.1,16.8821,17.1,37460,0
+ACGLN.US,D,20250626,000000,17.08,17.15,16.98,17.15,18132,0
+ACGLN.US,D,20250627,000000,17.17,17.1825,16.97,16.97,40839,0
+ACGLN.US,D,20250630,000000,17,17.05,16.748,16.77,198666,0
+ACGLN.US,D,20250701,000000,16.82,16.88,16.74,16.84,193321,0
+ACGLN.US,D,20250702,000000,16.78,16.95,16.78,16.89,161091,0
+ACGLN.US,D,20250703,000000,16.85,17.06,16.85,16.94,37512,0
+ACGLN.US,D,20250707,000000,16.91,16.99,16.75,16.81,80806,0
+ACGLN.US,D,20250708,000000,16.79,16.89,16.75,16.83,81246,0
+ACGLN.US,D,20250709,000000,16.89,16.99,16.8758,16.94,63841,0
+ACGLN.US,D,20250710,000000,16.9,17.16,16.9,17.08,60058,0
+ACGLN.US,D,20250711,000000,17.04,17.15,16.91,16.98,46661,0
+ACGLN.US,D,20250714,000000,16.96,17.04,16.76,16.86,56529,0
+ACGLN.US,D,20250715,000000,16.89,16.89,16.67,16.74,73713,0
+ACGLN.US,D,20250716,000000,16.75,16.8386,16.57,16.64,142568,0
+ACGLN.US,D,20250717,000000,16.67,16.8786,16.67,16.86,110871,0
+ACGLN.US,D,20250718,000000,16.87,16.91,16.78,16.83,53064,0
+ACGLN.US,D,20250721,000000,16.88,17.02,16.86,16.9,101780,0
+ACGLN.US,D,20250722,000000,16.88,16.98,16.73,16.85,50749,0
+ACGLN.US,D,20250723,000000,16.87,16.89,16.73,16.84,64693,0
+ACGLN.US,D,20250724,000000,16.84,16.91,16.8,16.89,32078,0
+ACGLN.US,D,20250725,000000,16.94,16.96,16.85,16.92,28291,0
+ACGLN.US,D,20250728,000000,16.95,16.97,16.83,16.9,43131,0
+ACGLN.US,D,20250729,000000,16.98,17.1,16.86,17.1,57423,0
+ACGLN.US,D,20250730,000000,17.11,17.3199,17.06,17.17,28976,0
+ACGLN.US,D,20250731,000000,17.08,17.4,17.08,17.4,58838,0
+ACGLN.US,D,20250801,000000,17.31,17.41,17.25,17.38,32263,0
+ACGLN.US,D,20250804,000000,17.46,17.54,17.31,17.42,37308,0
+ACGLN.US,D,20250805,000000,17.46,17.5,17.3332,17.47,38794,0
+ACGLN.US,D,20250806,000000,17.47,17.53,17.22,17.27,41989,0
+ACGLN.US,D,20250807,000000,17.37,17.37,17.2501,17.34,30625,0
+ACGLN.US,D,20250808,000000,17.34,17.41,17.27,17.38,40037,0
+ACGLN.US,D,20250811,000000,17.4,17.47,17.38,17.4,30295,0
+ACGLN.US,D,20250812,000000,17.39,17.56,17.35,17.56,30922,0
+ACGLN.US,D,20250813,000000,17.57,17.63,17.4716,17.54,44745,0
+ACGLN.US,D,20250814,000000,17.49,17.63,17.35,17.43,54837,0
+ACGLN.US,D,20250815,000000,17.4,17.48,17.4,17.47,49320,0
+ACGLN.US,D,20250818,000000,17.48,17.53,17.42,17.5,158062,0
+ACGLN.US,D,20250819,000000,17.5,17.62,17.49,17.6,44270,0
+ACGLN.US,D,20250820,000000,17.64,17.73,17.59,17.71,56841,0
+ACGLN.US,D,20250821,000000,17.7,17.71,17.515,17.54,77703,0
+ACGLN.US,D,20250822,000000,17.64,17.8,17.6,17.67,44740,0
+ACGLN.US,D,20250825,000000,17.75,17.79,17.6119,17.74,30494,0
+ACGLN.US,D,20250826,000000,17.74,17.83,17.58,17.83,53522,0
+ACGLN.US,D,20250827,000000,17.82,17.87,17.6801,17.85,37898,0
+ACGLN.US,D,20250828,000000,17.87,17.9,17.78,17.84,55155,0
+ACGLN.US,D,20250829,000000,17.86,17.94,17.62,17.62,82537,0
+ACGLN.US,D,20250902,000000,17.6,17.8799,17.6,17.71,26463,0
+ACGLN.US,D,20250903,000000,17.76,17.85,17.75,17.79,35245,0
+ACGLN.US,D,20250904,000000,17.8,17.9108,17.75,17.89,13448,0
+ACGLN.US,D,20250905,000000,18,18.0865,17.9701,18.08,18492,0
+ACGLN.US,D,20250908,000000,18.12,18.3051,18.1,18.23,25507,0
+ACGLN.US,D,20250909,000000,18.16,18.2599,18.1,18.15,17409,0
+ACGLN.US,D,20250910,000000,18.16,18.26,18.15,18.15,26665,0
+ACGLN.US,D,20250911,000000,18.18,18.34,18.15,18.26,23346,0
+ACGLN.US,D,20250912,000000,18.2,18.31,18.17,18.2,26617,0
+ACGLN.US,D,20250915,000000,17.93,18.0867,17.92,17.96,29629,0
+ACGLN.US,D,20250916,000000,18,18.06,17.82,17.99,26947,0
+ACGLN.US,D,20250917,000000,18.02,18.15,17.97,18.09,35445,0
+ACGLN.US,D,20250918,000000,18,18.17,17.96,18.17,30111,0
+ACGLN.US,D,20250919,000000,18.14,18.19,18.0501,18.12,11480,0
+ACGLN.US,D,20250922,000000,18.13,18.25,18.0307,18.24,37796,0
+ACGLN.US,D,20250923,000000,18.13,18.1699,18.08,18.13,23721,0
+ACGLN.US,D,20250924,000000,18.14,18.22,18.05,18.21,25939,0
+ACGLN.US,D,20250925,000000,18.22,18.22,18,18,25802,0
+ACGLN.US,D,20250926,000000,18,18.03,17.96,18,18541,0
+ACGLN.US,D,20250929,000000,17.99,18.05,17.91,17.96,24598,0
+ACGLN.US,D,20250930,000000,17.95,17.95,17.69,17.95,45338,0
+ACGLN.US,D,20251001,000000,17.94,18.19,17.931,18.17,32609,0
+ACGLN.US,D,20251002,000000,18.23,18.23,18.01,18.06,29979,0
+ACGLN.US,D,20251003,000000,18.11,18.2,18,18,14115,0
+ACGLN.US,D,20251006,000000,18,18.09,17.91,18.05,28046,0
+ACGLN.US,D,20251007,000000,18.06,18.09,17.9,17.92,19807,0
+ACGLN.US,D,20251008,000000,17.93,18.029,17.88,17.89,21750,0
+ACGLN.US,D,20251009,000000,17.95,17.95,17.72,17.81,19890,0
+ACGLN.US,D,20251010,000000,17.83,17.87,17.61,17.77,64493,0
+ACGLN.US,D,20251013,000000,17.87,17.909,17.78,17.85,17905,0
+ACGLN.US,D,20251014,000000,17.83,17.8496,17.7,17.82,17278,0
+ACGLN.US,D,20251015,000000,17.91,17.93,17.75,17.75,15836,0
+ACGLN.US,D,20251016,000000,17.85,17.9,17.66,17.7,26159,0
+ACGLN.US,D,20251017,000000,17.71,17.76,17.5301,17.64,21911,0
+ACGLN.US,D,20251020,000000,17.78,17.79,17.6401,17.79,17498,0
+ACGLN.US,D,20251021,000000,17.78,17.89,17.74,17.88,13521,0
+ACGLN.US,D,20251022,000000,17.88,17.93,17.7001,17.9,54795,0
+ACGLN.US,D,20251023,000000,17.93,17.93,17.8014,17.92,18665,0
+ACGLN.US,D,20251024,000000,17.98,18.01,17.8042,17.84,18578,0
+ACGLN.US,D,20251027,000000,17.99,17.99,17.848,17.9399,18874,0
+ACGLN.US,D,20251028,000000,17.96,18.05,17.89,18,24711,0
+ACGLN.US,D,20251029,000000,18,18.11,17.95,18.04,23690,0
+ACGLN.US,D,20251030,000000,17.99,17.99,17.77,17.81,10592,0
+ACGLN.US,D,20251031,000000,17.91,17.946,17.55,17.6,47310,0
+ACGLN.US,D,20251103,000000,17.71,17.71,17.51,17.54,21696,0
+ACGLN.US,D,20251104,000000,17.52,17.5899,17.41,17.46,22915,0
+ACGLN.US,D,20251105,000000,17.56,17.5999,17.44,17.57,22181,0
+ACGLN.US,D,20251106,000000,17.57,17.61,17.44,17.52,25927,0
+ACGLN.US,D,20251107,000000,17.58,17.58,17.38,17.45,32944,0
+ACGLN.US,D,20251110,000000,17.57,17.6568,17.3901,17.57,26816,0
+ACGLN.US,D,20251111,000000,17.6,17.6375,17.51,17.51,16455,0
+ACGLN.US,D,20251112,000000,17.55,17.69,17.44,17.53,37827,0
+ACGLN.US,D,20251113,000000,17.52,17.52,17.21,17.47,63576,0
+ACGLN.US,D,20251114,000000,17.39,17.52,17.08,17.44,54717,0
+ACGLN.US,D,20251117,000000,17.48,17.48,17.17,17.4,83618,0
+ACGLN.US,D,20251118,000000,17.31,17.46,17.28,17.42,34199,0
+ACGLN.US,D,20251119,000000,17.29,17.365,17.17,17.17,36160,0
+ACGLN.US,D,20251120,000000,17.2,17.36,16.95,16.96,50078,0
+ACGLN.US,D,20251121,000000,16.96,17.158,16.96,17.09,26931,0
+ACGLN.US,D,20251124,000000,17.15,17.2199,17.0201,17.085,32862,0
+ACGLN.US,D,20251125,000000,17.15,17.23,17.0801,17.18,28753,0
+ACGLN.US,D,20251126,000000,17.13,17.2799,17.105,17.18,39236,0
+ACGLN.US,D,20251128,000000,17.18,17.23,17.11,17.11,36871,0
+ACGLN.US,D,20251201,000000,17.05,17.133,16.98,17.13,51748,0
+ACGLN.US,D,20251202,000000,17.03,17.18,17.03,17.15,60839,0
+ACGLN.US,D,20251203,000000,17.15,17.22,17.0206,17.11,68634,0
+ACGLN.US,D,20251204,000000,17.07,17.34,17.07,17.27,75424,0
+ACGLN.US,D,20251205,000000,17.27,17.29,17.04,17.07,62006,0
+ACGLN.US,D,20251208,000000,17.11,17.24,17.0811,17.23,50432,0
+ACGLN.US,D,20251209,000000,17.17,17.3,17.14,17.22,52311,0
+ACGLN.US,D,20251210,000000,17.22,17.32,17.15,17.25,52973,0
+ACGLN.US,D,20251211,000000,17.23,17.34,17.1816,17.26,50967,0
+ACGLN.US,D,20251212,000000,17.24,17.29,17.1301,17.23,45156,0
+ACGLN.US,D,20251215,000000,17.03,17.14,16.95,16.97,84907,0
+ACGLN.US,D,20251216,000000,16.95,17.04,16.9,17,58823,0
+ACGLN.US,D,20251217,000000,16.95,16.99,16.75,16.77,97232,0
+ACGLN.US,D,20251218,000000,16.81,17.02,16.81,16.93,104611,0
+ACGLN.US,D,20251219,000000,16.82,16.94,16.76,16.85,60789,0
+ACGLN.US,D,20251222,000000,16.85,16.99,16.8,16.8,64951,0
+ACGLN.US,D,20251223,000000,16.78,16.9099,16.65,16.67,72923,0
+ACGLN.US,D,20251224,000000,16.66,16.76,16.62,16.71,33704,0
+ACGLN.US,D,20251226,000000,16.76,16.76,16.6335,16.695,62520,0
+ACGLN.US,D,20251229,000000,16.64,16.72,16.55,16.61,84163,0
+ACGLN.US,D,20251230,000000,16.57,16.68,16.52,16.575,62540,0
+ACGLN.US,D,20251231,000000,16.58,16.71,16.54,16.7,70013,0
+ACGLN.US,D,20260102,000000,16.75,16.95,16.75,16.94,55804,0
+ACGLN.US,D,20260105,000000,16.96,17.13,16.89,17.08,114163,0
+ACGLN.US,D,20260106,000000,17.04,17.1,16.9001,17.01,29775,0
+ACGLN.US,D,20260107,000000,17.08,17.08,16.9501,17.03,21261,0
+ACGLN.US,D,20260108,000000,17.04,17.06,16.9501,16.98,56028,0
+ACGLN.US,D,20260109,000000,17.05,17.21,16.91,17.21,83795,0
+ACGLN.US,D,20260112,000000,17.19,17.23,17.04,17.21,52171,0
+ACGLN.US,D,20260113,000000,17.18,17.34,17.1,17.275,47802,0
+ACGLN.US,D,20260114,000000,17.33,17.4,17.1601,17.4,40071,0
+ACGLN.US,D,20260115,000000,17.41,17.57,17.3001,17.54,35832,0
+ACGLN.US,D,20260116,000000,17.51,17.56,17.47,17.52,52308,0
+ACGLN.US,D,20260120,000000,17.42,17.51,17.21,17.5,124261,0
+ACGLN.US,D,20260121,000000,17.49,17.55,17.35,17.535,29031,0
+ACGLN.US,D,20260122,000000,17.53,17.65,17.52,17.65,36414,0
+ACGLN.US,D,20260123,000000,17.61,17.81,17.55,17.78,63332,0
+ACGLN.US,D,20260126,000000,17.81,17.989,17.775,17.96,74078,0
+ACGLN.US,D,20260127,000000,17.92,17.96,17.86,17.91,16785,0
+ACGLN.US,D,20260128,000000,17.94,17.95,17.8,17.82,26376,0
+ACGLN.US,D,20260129,000000,17.8,17.87,17.71,17.87,51291,0
+ACGLN.US,D,20260130,000000,17.86,17.94,17.72,17.8,89366,0
+ACGLN.US,D,20260202,000000,17.83,17.95,17.76,17.76,37698,0
+ACGLN.US,D,20260203,000000,17.77,17.89,17.55,17.59,46671,0
+ACGLN.US,D,20260204,000000,17.58,17.65,17.42,17.48,26569,0
+ACGLN.US,D,20260205,000000,17.51,17.52,17.27,17.45,83970,0
+ACGLN.US,D,20260206,000000,17.55,17.55,17.4001,17.46,20778,0
+ACGLN.US,D,20260209,000000,17.5,17.5,17.3627,17.46,36410,0
+ACGLN.US,D,20260210,000000,17.51,17.53,17.41,17.51,15888,0
+ACGLN.US,D,20260211,000000,17.51,17.56,17.4501,17.5345,23921,0
+ACGLN.US,D,20260212,000000,17.48,17.59,17.47,17.54,30454,0
+ACGLN.US,D,20260213,000000,17.57,17.75,17.54,17.71,63920,0
+ACGLN.US,D,20260217,000000,17.75,17.92,17.65,17.92,31773,0
+ACGLN.US,D,20260218,000000,17.86,17.9499,17.8,17.81,50981,0

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

@@ -0,0 +1,960 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACON.US,D,20220422,000000,419688,476129,312595,393638,11.781806128726991,0
+ACON.US,D,20220425,000000,371930,473234,341539,369036,20.431840591701494,0
+ACON.US,D,20220426,000000,325620,370483,309701,354564,6.461822765674752,0
+ACON.US,D,20220427,000000,311148,586116,303912,338645,109.66527668112501,0
+ACON.US,D,20220428,000000,327067,397980,312595,314056,13.218262720222016,0
+ACON.US,D,20220429,000000,295229,338645,261943,299570,6.491735700699006,0
+ACON.US,D,20220502,000000,290887,322726,261943,263390,4.402204212473259,0
+ACON.US,D,20220503,000000,263390,296676,237341,248918,4.541535333246891,0
+ACON.US,D,20220504,000000,293782,363247,279310,340092,221.2456100042382,0
+ACON.US,D,20220505,000000,314042,331960,289440,306806,8.276409535809702,0
+ACON.US,D,20220506,000000,298123,350222,290887,290887,8.791673488644902,0
+ACON.US,D,20220509,000000,277862,290220,257602,277862,1.8049060073793532,0
+ACON.US,D,20220510,000000,267732,279310,231552,253260,2.9654919548669154,0
+ACON.US,D,20220511,000000,248918,266285,212738,214186,3.040105000002488,0
+ACON.US,D,20220512,000000,209844,212738,182347,193925,1.0590657716094527,0
+ACON.US,D,20220513,000000,182347,224316,182347,211291,1.0407960094925375,0
+ACON.US,D,20220516,000000,208397,214186,197427,199714,0.32415698957213934,0
+ACON.US,D,20220517,000000,196819,209844,192478,204055,0.5641583691511195,0
+ACON.US,D,20220518,000000,195372,219974,195372,217080,0.6938225469589553,0
+ACON.US,D,20220519,000000,224316,253260,211291,253260,1.8985627228606967,0
+ACON.US,D,20220520,000000,238788,287993,238788,257602,0.9625207200597016,0
+ACON.US,D,20220523,000000,259049,279310,232999,237428,0.3454809252350747,0
+ACON.US,D,20220524,000000,241682,253984,195372,199714,0.9122719643432836,0
+ACON.US,D,20220525,000000,192478,219974,189511,218527,0.3724502450317164,0
+ACON.US,D,20220526,000000,204055,217080,195372,201161,0.5549129297742538,0
+ACON.US,D,20220527,000000,204055,209294,167152,180900,0.7544637846057214,0
+ACON.US,D,20220531,000000,175111,183794,175111,182347,0.2590174103451493,0
+ACON.US,D,20220601,000000,193925,196819,180133,184518,0.5444306192101991,0
+ACON.US,D,20220602,000000,175111,199714,169322,176558,0.7164662725478855,0
+ACON.US,D,20220603,000000,173664,176558,154850,155299,0.5686498008364429,0
+ACON.US,D,20220606,000000,150509,155502,142477,150509,0.4195066293041045,0
+ACON.US,D,20220607,000000,146167,159192,143273,147614,0.45313708778482586,0
+ACON.US,D,20220608,000000,143186,154257,143186,151956,0.3455362043942786,0
+ACON.US,D,20220609,000000,151015,156298,147614,147614,0.36990740370833336,0
+ACON.US,D,20220610,000000,154850,154850,141970,145444,0.5217316144620647,0
+ACON.US,D,20220613,000000,133142,153403,127354,150118,0.6827874448028607,0
+ACON.US,D,20220614,000000,146167,151956,136196,151956,0.3743159166548508,0
+ACON.US,D,20220615,000000,147614,179438,139076,157745,3.8255043840777367,0
+ACON.US,D,20220616,000000,142144,157021,140668,144677,0.6731066820472638,0
+ACON.US,D,20220617,000000,144720,150509,127354,127354,0.4370646722462687,0
+ACON.US,D,20220621,000000,132882,136529,113243,117817,0.6283029235124379,0
+ACON.US,D,20220622,000000,143273,159192,117223,120769,1.9452943420727613,0
+ACON.US,D,20220623,000000,121565,135299,121565,128135,0.5587893808134329,0
+ACON.US,D,20220624,000000,127354,138859,127354,130248,0.215346874574005,0
+ACON.US,D,20220627,000000,133649,133736,125908,127788,0.10344112666044776,0
+ACON.US,D,20220628,000000,136760,136760,121565,127339,0.24834162272388063,0
+ACON.US,D,20220629,000000,135313,135313,123012,124619,0.11439331007773633,0
+ACON.US,D,20220630,000000,118670,149062,115776,132202,3.293787971484453,0
+ACON.US,D,20220701,000000,133142,134561,124459,133142,0.2786622415472637,0
+ACON.US,D,20220705,000000,137484,137484,123388,128150,0.7096738458606966,0
+ACON.US,D,20220706,000000,126919,134373,123837,127354,0.3295121581200249,0
+ACON.US,D,20220707,000000,130639,132028,119177,122867,1.228454935200249,0
+ACON.US,D,20220708,000000,124459,125573,120378,122737,0.3248410691672886,0
+ACON.US,D,20220711,000000,125892,127325,118063,118974,0.25181038996393035,0
+ACON.US,D,20220712,000000,123316,156283,119162,146167,13.690208541925998,0
+ACON.US,D,20220713,000000,134590,141030,124459,133142,3.448217212615672,0
+ACON.US,D,20220714,000000,133142,133142,123823,129307,0.8033236514471394,0
+ACON.US,D,20220715,000000,126398,127354,113359,124314,1.3346876594004977,0
+ACON.US,D,20220718,000000,121565,128801,118830,125950,0.15742813551803486,0
+ACON.US,D,20220719,000000,128801,134069,122505,125197,1.2015478044577117,0
+ACON.US,D,20220720,000000,123736,127354,120118,121565,0.4032338268134329,0
+ACON.US,D,20220721,000000,119206,123012,119206,121565,0.3917841309633085,0
+ACON.US,D,20220722,000000,123012,128801,115993,121565,0.34854200867599505,0
+ACON.US,D,20220725,000000,121565,124546,117484,123808,0.33580016247947764,0
+ACON.US,D,20220726,000000,123012,125906,121565,121825,0.5022526207375623,0
+ACON.US,D,20220727,000000,124474,132679,124459,130248,0.819762291415423,0
+ACON.US,D,20220728,000000,126341,146167,125921,137310,2.223452161292289,0
+ACON.US,D,20220729,000000,133186,151956,130263,140378,2.185945251772388,0
+ACON.US,D,20220801,000000,144720,147614,133142,138193,1.9449212077481344,0
+ACON.US,D,20220802,000000,151956,230105,151956,188136,33.776319452176,0
+ACON.US,D,20220803,000000,182347,241668,150509,162086,11.597104638036694,0
+ACON.US,D,20220804,000000,162086,179453,146167,160639,4.594271651127488,0
+ACON.US,D,20220805,000000,154850,163534,143273,156298,3.4123064888177863,0
+ACON.US,D,20220808,000000,153403,176558,147614,166428,4.50181034746393,0
+ACON.US,D,20220809,000000,169322,169322,154850,157745,1.2201285118451495,0
+ACON.US,D,20220810,000000,163534,166428,137484,144705,1.6835820727164181,0
+ACON.US,D,20220811,000000,140393,147614,125935,131855,1.534791305824005,0
+ACON.US,D,20220812,000000,131695,137484,126312,130537,0.39188777938681596,0
+ACON.US,D,20220815,000000,132520,136037,126630,133577,0.22649944494340798,0
+ACON.US,D,20220816,000000,132419,136760,124503,129119,0.8242882725752488,0
+ACON.US,D,20220817,000000,127310,132274,124517,127643,0.2615118824042289,0
+ACON.US,D,20220818,000000,130682,256154,127788,154850,41.69008388381779,0
+ACON.US,D,20220819,000000,147614,150509,138786,142709,1.6087617307338309,0
+ACON.US,D,20220822,000000,149047,246024,141464,175111,34.17322381526058,0
+ACON.US,D,20220823,000000,160639,225763,151232,180900,13.516846188767413,0
+ACON.US,D,20220824,000000,178006,221407,175111,182347,6.980092522791667,0
+ACON.US,D,20220825,000000,182347,188136,164981,180176,1.926223032147388,0
+ACON.US,D,20220826,000000,175111,177991,147614,153403,2.5817854910422886,0
+ACON.US,D,20220829,000000,154850,170784,150509,156298,1.0093076184309702,0
+ACON.US,D,20220830,000000,163534,163534,146167,149062,0.7045812533190299,0
+ACON.US,D,20220831,000000,149062,160639,146167,160639,1.0293670433271145,0
+ACON.US,D,20220901,000000,154850,160639,149134,153403,1.1479408398196518,0
+ACON.US,D,20220902,000000,157151,179453,154850,170770,0.9608623452835822,0
+ACON.US,D,20220906,000000,176558,178006,160639,166428,0.6160102204844529,0
+ACON.US,D,20220907,000000,163534,173664,154850,166428,0.33761746483830846,0
+ACON.US,D,20220908,000000,167875,169322,156298,169322,0.2958678798495025,0
+ACON.US,D,20220909,000000,173664,188136,159192,178006,1.678703686916667,0
+ACON.US,D,20220912,000000,172217,204055,172217,196819,1.476789648029229,0
+ACON.US,D,20220913,000000,191030,195372,169322,179453,0.5803828023774876,0
+ACON.US,D,20220914,000000,186674,196819,176544,178006,0.7690505727406717,0
+ACON.US,D,20220915,000000,178006,178006,160639,166428,0.700373127324627,0
+ACON.US,D,20220916,000000,162086,169308,160639,162086,0.297263678619403,0
+ACON.US,D,20220919,000000,160639,170770,146167,147614,0.42936013943221396,0
+ACON.US,D,20220920,000000,146167,153403,144720,146167,0.4301340476610697,0
+ACON.US,D,20220921,000000,144865,153403,141826,149626,0.16228579163308457,0
+ACON.US,D,20220922,000000,144720,147614,137484,141319,0.39085129515174133,0
+ACON.US,D,20220923,000000,137484,157745,119235,131087,1.0609314432325871,0
+ACON.US,D,20220926,000000,131073,131073,118670,120118,0.37228440755410447,0
+ACON.US,D,20220927,000000,118670,124589,118670,119437,0.10287451527860697,0
+ACON.US,D,20220928,000000,118670,127643,118670,121536,0.26464897468905474,0
+ACON.US,D,20220929,000000,121565,125834,117006,118728,0.24882531536691546,0
+ACON.US,D,20220930,000000,123012,124459,112592,112592,0.3810185147083334,0
+ACON.US,D,20221003,000000,125935,134734,111434,123750,2.74888056952612,0
+ACON.US,D,20221004,000000,117961,123012,114329,119727,0.7939400141722638,0
+ACON.US,D,20221005,000000,121999,125110,119394,119582,0.22244333663681595,0
+ACON.US,D,20221006,000000,120132,123106,115776,115776,0.33832227411815924,0
+ACON.US,D,20221007,000000,112158,133142,112158,127368,1.2950594121461445,0
+ACON.US,D,20221010,000000,137614,138627,130248,138482,0.24387092072325872,0
+ACON.US,D,20221011,000000,144720,144720,130248,138425,0.39294499330659205,0
+ACON.US,D,20221012,000000,136283,157745,132419,144720,0.28222083742101994,0
+ACON.US,D,20221013,000000,136037,144720,136037,143273,0.27108208684141794,0
+ACON.US,D,20221014,000000,143432,143432,131970,132014,0.15049751093283584,0
+ACON.US,D,20221017,000000,136037,137585,116485,116485,0.330569372039801,0
+ACON.US,D,20221018,000000,122100,130233,118670,124155,0.300027636579602,0
+ACON.US,D,20221019,000000,115342,124459,113750,115921,0.28234521552922887,0
+ACON.US,D,20221020,000000,115776,122997,112882,117918,0.17432282854975126,0
+ACON.US,D,20221021,000000,123012,123012,118613,119437,0.07372166869340797,0
+ACON.US,D,20221024,000000,118670,123012,114329,117730,0.14741569780721395,0
+ACON.US,D,20221025,000000,117730,128280,117730,128280,0.6697899324950249,0
+ACON.US,D,20221026,000000,130103,146891,123027,144720,0.504235760574005,0
+ACON.US,D,20221027,000000,147614,147614,137484,137484,0.25158927332711445,0
+ACON.US,D,20221028,000000,150552,150552,137484,146167,0.3600953529496269,0
+ACON.US,D,20221031,000000,149062,162231,140813,154850,0.2934010473700249,0
+ACON.US,D,20221101,000000,164981,164981,147614,154850,0.18545466923445275,0
+ACON.US,D,20221102,000000,146327,162086,146327,152680,0.4107517924651741,0
+ACON.US,D,20221103,000000,156298,156298,149062,149062,0.0803275282182836,0
+ACON.US,D,20221104,000000,157745,157745,130248,137484,0.13095632815422886,0
+ACON.US,D,20221107,000000,149062,149062,136037,136037,0.024246821205845773,0
+ACON.US,D,20221108,000000,134590,141826,133866,141826,0.08463930263619404,0
+ACON.US,D,20221109,000000,134590,141826,132506,141826,0.07513128725310945,0
+ACON.US,D,20221110,000000,137209,149047,132578,144720,0.10487147490485077,0
+ACON.US,D,20221111,000000,115776,143273,115776,143273,0.006730237633084578,0
+ACON.US,D,20221114,000000,144720,149062,122115,138931,0.28708540343097017,0
+ACON.US,D,20221115,000000,144720,144720,125328,142954,0.07488253103669155,0
+ACON.US,D,20221116,000000,137484,137484,126066,130219,0.037299612672885576,0
+ACON.US,D,20221117,000000,133142,133142,114387,115776,0.5159480324303484,0
+ACON.US,D,20221118,000000,112303,127267,109292,118685,0.19768518320833334,0
+ACON.US,D,20221121,000000,135313,144720,118670,123012,0.46707434579912943,0
+ACON.US,D,20221122,000000,122925,137469,118092,121594,0.1350538958302239,0
+ACON.US,D,20221123,000000,123012,123012,109814,118670,0.2848535073781095,0
+ACON.US,D,20221125,000000,118670,118670,114329,118670,0.02578081787375622,0
+ACON.US,D,20221128,000000,114329,117223,110711,110711,0.1475538957052239,0
+ACON.US,D,20221129,000000,113605,115776,108612,115501,0.18179933483208954,0
+ACON.US,D,20221130,000000,111594,113678,111434,111492,0.1484038127779851,0
+ACON.US,D,20221201,000000,115776,129163,114835,121565,0.4381149762711443,0
+ACON.US,D,20221202,000000,123200,127354,115776,127354,0.05427722444340797,0
+ACON.US,D,20221205,000000,123084,123084,118670,120841,0.03382393553793533,0
+ACON.US,D,20221206,000000,118670,118735,81086.7,91130.1,0.6764648909689056,0
+ACON.US,D,20221207,000000,99856.8,99856.8,86832,88279.2,0.16773078881467662,0
+ACON.US,D,20221208,000000,89741,95500.6,87548.3,88235.7,0.05209369765485075,0
+ACON.US,D,20221209,000000,95370.5,107093,89711.8,103475,0.6002072908470151,0
+ACON.US,D,20221212,000000,108540,108540,86832,88337,0.4075801507058458,0
+ACON.US,D,20221213,000000,95515.2,102751,88279.2,102751,0.05172747322512438,0
+ACON.US,D,20221214,000000,85384.8,103779,81144.5,82505,0.2587064650746269,0
+ACON.US,D,20221215,000000,76701.6,86832,76701.6,84777,0.3128454916200249,0
+ACON.US,D,20221216,000000,91246,91897.2,81245.7,88264.6,0.29549474552487565,0
+ACON.US,D,20221219,000000,86832,88279.2,76745.1,76759.4,0.38521973080783584,0
+ACON.US,D,20221220,000000,79596,79596,59335.2,62229.6,0.6418532274123134,0
+ACON.US,D,20221221,000000,70912.8,70912.8,62229.6,65124,0.13989082226057215,0
+ACON.US,D,20221222,000000,65124,65124,59393,59393,0.12213239236629353,0
+ACON.US,D,20221223,000000,60782.4,79596,60782.4,69465.6,0.3462133740945274,0
+ACON.US,D,20221227,000000,68018.4,68018.4,54993.6,56455.4,0.5141514597562189,0
+ACON.US,D,20221228,000000,57888,65225.3,57888,60811.3,0.3206813124371891,0
+ACON.US,D,20221229,000000,62229.6,83214,59335.2,79596,0.758430064278607,0
+ACON.US,D,20221230,000000,102881,102881,76701.6,83937.6,0.491721940909204,0
+ACON.US,D,20230103,000000,89726.4,92606.2,79596,82490.4,0.04593698129850747,0
+ACON.US,D,20230104,000000,79596,84317.2,72374.6,73416.5,0.087513818914801,0
+ACON.US,D,20230105,000000,60782.4,86745.1,60782.4,76013.9,0.19654505054975127,0
+ACON.US,D,20230106,000000,87063.7,87063.7,69465.6,83937.6,0.06255527853420398,0
+ACON.US,D,20230109,000000,83923,85384.8,65124,72360,0.2342039777574627,0
+ACON.US,D,20230110,000000,72360,80319.6,72360,73807.2,0.23637368475621892,0
+ACON.US,D,20230111,000000,72360,122997,69465.6,85384.8,3.8351920567282343,0
+ACON.US,D,20230112,000000,79610.6,91853.7,79610.6,88278.9,0.23050718398569656,0
+ACON.US,D,20230113,000000,93141.9,93141.9,79596,79596,0.24528744917786074,0
+ACON.US,D,20230117,000000,81043.2,90232.9,81043.2,85992.8,0.11250690876990051,0
+ACON.US,D,20230118,000000,85992.6,91897.2,85384.8,91159,0.06296987222823384,0
+ACON.US,D,20230119,000000,83937.6,91173.6,83937.6,89335.7,0.1822968472649254,0
+ACON.US,D,20230120,000000,86832,91173.6,80160.3,90739.4,0.1283651175665423,0
+ACON.US,D,20230123,000000,91173.6,91173.6,79596,90059.3,0.041445549613184085,0
+ACON.US,D,20230124,000000,91173.6,98409.6,84805.9,86832,0.2727957407767413,0
+ACON.US,D,20230125,000000,81057.8,101304,81057.8,97468.9,0.04515616317475125,0
+ACON.US,D,20230126,000000,101319,114314,88293.8,106367,0.48449419084328366,0
+ACON.US,D,20230127,000000,106224,107614,98800.3,100595,0.12127556539863185,0
+ACON.US,D,20230130,000000,99856.8,107006,86832,94024.5,0.14136953976927863,0
+ACON.US,D,20230131,000000,94068,100609,86832,93908.7,0.10112631186878111,0
+ACON.US,D,20230201,000000,92620.8,121550,88279.2,106051,0.47215311855099507,0
+ACON.US,D,20230202,000000,105855,118815,102751,108540,0.20869955567972637,0
+ACON.US,D,20230203,000000,102751,112882,86832,86832,0.20201077741604478,0
+ACON.US,D,20230206,000000,104155,122578,91173.6,115776,0.8440920313600747,0
+ACON.US,D,20230207,000000,115776,120118,108540,120045,0.31967937767661697,0
+ACON.US,D,20230208,000000,125516,125516,108555,120081,0.07466832429477613,0
+ACON.US,D,20230209,000000,115776,115776,111434,114329,0.04200525110012438,0
+ACON.US,D,20230210,000000,104198,114329,101405,113215,0.1380942495864428,0
+ACON.US,D,20230213,000000,111434,141826,95515.2,116876,1.1706191148830847,0
+ACON.US,D,20230214,000000,116225,124459,112882,115414,0.24121061118656717,0
+ACON.US,D,20230215,000000,112882,112882,101530,108439,0.131958262914801,0
+ACON.US,D,20230216,000000,105935,105935,98409.6,104951,0.17922885392910448,0
+ACON.US,D,20230217,000000,102751,125906,95515.2,107238,0.7167012089745025,0
+ACON.US,D,20230221,000000,106369,117223,101304,111434,0.1302929782437811,0
+ACON.US,D,20230222,000000,111434,117021,101304,108540,0.08707158564116915,0
+ACON.US,D,20230223,000000,115776,116948,101304,106369,0.040630182014925374,0
+ACON.US,D,20230224,000000,105298,105298,94111.5,102071,0.07274737351243782,0
+ACON.US,D,20230227,000000,115776,115776,105284,105284,0.14233692505534828,0
+ACON.US,D,20230228,000000,95385.1,108489,95370.5,105515,0.1711511867904229,0
+ACON.US,D,20230301,000000,98409.6,105501,96398.1,96962.4,0.014939192774875622,0
+ACON.US,D,20230302,000000,98424.2,107078,98424.2,105226,0.14468628932151742,0
+ACON.US,D,20230303,000000,102216,106529,96383.5,103547,0.3259604721411692,0
+ACON.US,D,20230306,000000,99191,105646,98438.5,104198,0.07127556589863185,0
+ACON.US,D,20230307,000000,104198,104198,99046.3,101565,0.029871475654850748,0
+ACON.US,D,20230308,000000,98192.5,104821,96977,99856.8,0.0849917072761194,0
+ACON.US,D,20230309,000000,96977,104488,94068,98409.6,0.15362769332276122,0
+ACON.US,D,20230310,000000,103475,103475,95515.2,95659.9,0.041169153817164184,0
+ACON.US,D,20230313,000000,96962.4,102751,94082.6,99133.2,0.08524737338743782,0
+ACON.US,D,20230314,000000,98409.6,102751,94068,94068,0.13071448183271145,0
+ACON.US,D,20230315,000000,95515.2,100291,95515.2,96962.4,0.003544776083955224,0
+ACON.US,D,20230316,000000,102751,102751,98409.6,99451.5,0.08973880507276119,0
+ACON.US,D,20230317,000000,112882,138931,107086,115776,0.6294776056455225,0
+ACON.US,D,20230320,000000,108525,119466,96977,110248,0.16902984905597018,0
+ACON.US,D,20230321,000000,111449,125371,111449,119394,0.10303344286131842,0
+ACON.US,D,20230322,000000,118670,119394,108555,118366,0.07179380801616916,0
+ACON.US,D,20230323,000000,112910,119394,108540,119264,0.11858761628233831,0
+ACON.US,D,20230324,000000,119264,120118,115819,120118,0.08929657179912935,0
+ACON.US,D,20230327,000000,114604,115052,111434,114691,0.054208125494402994,0
+ACON.US,D,20230328,000000,108540,108540,101304,108540,0.12241569805721395,0
+ACON.US,D,20230329,000000,108555,113316,101304,105646,0.16663902542039802,0
+ACON.US,D,20230330,000000,110928,110928,99856.8,99856.8,0.05745577609763682,0
+ACON.US,D,20230331,000000,99871.4,109698,94068,94068,0.05545190657649254,0
+ACON.US,D,20230403,000000,94068,94849.4,86832,86846.6,0.0728233823563433,0
+ACON.US,D,20230404,000000,86832,98409.6,79596,94068,0.3526257565621891,0
+ACON.US,D,20230405,000000,107368,107368,102317,102317,0.010793255834577114,0
+ACON.US,D,20230406,000000,94068,95515.2,94068,95515.2,0.008063847348880597,0
+ACON.US,D,20230410,000000,94068,115761,94068,114618,0.3573659444639304,0
+ACON.US,D,20230411,000000,114126,114589,104198,114221,0.1289731883177861,0
+ACON.US,D,20230412,000000,113952,113967,104213,112129,0.13374792569402985,0
+ACON.US,D,20230413,000000,104198,115776,104198,114908,0.05298507409701493,0
+ACON.US,D,20230414,000000,115776,115776,104213,115747,0.11297678162313433,0
+ACON.US,D,20230417,000000,115747,115747,115747,115747,0.004747097796641791,0
+ACON.US,D,20230418,000000,107643,114329,104198,114314,0.07127556589863185,0
+ACON.US,D,20230419,000000,107889,116500,99856.8,108960,0.08360281840111941,0
+ACON.US,D,20230420,000000,104473,114314,97367.7,114025,0.5625621834291045,0
+ACON.US,D,20230421,000000,98409.6,108540,96962.4,107078,0.04490740695833334,0
+ACON.US,D,20230424,000000,185242,342986,163534,185242,538.3134274526866,0
+ACON.US,D,20230425,000000,170770,173664,125906,130103,16.064932122379975,0
+ACON.US,D,20230426,000000,109987,124459,102751,120581,6.436138686329602,0
+ACON.US,D,20230427,000000,117223,118656,101622,109307,1.5393449265634331,0
+ACON.US,D,20230428,000000,96962.4,101289,89726.4,91636.7,1.7310737803675376,0
+ACON.US,D,20230501,000000,86832,105646,85384.8,101304,1.1763128682810946,0
+ACON.US,D,20230502,000000,102751,102751,91175.5,95414,0.9421503498930349,0
+ACON.US,D,20230503,000000,95515.2,123012,95515.2,123012,2.6246752086896765,0
+ACON.US,D,20230504,000000,118670,118670,108555,109987,0.6416182909856966,0
+ACON.US,D,20230505,000000,113837,117223,102751,111449,0.22707987611504976,0
+ACON.US,D,20230508,000000,105646,109264,104198,104213,0.22717661464365674,0
+ACON.US,D,20230509,000000,106181,111420,95529.8,108540,0.3516030921169155,0
+ACON.US,D,20230510,000000,105689,112882,105646,107107,0.23208264002300996,0
+ACON.US,D,20230511,000000,104198,111130,102766,108540,0.13958678688495024,0
+ACON.US,D,20230512,000000,109987,110667,103330,103345,0.23564814579166668,0
+ACON.US,D,20230515,000000,102751,110711,102751,107093,0.16453841737064678,0
+ACON.US,D,20230516,000000,107816,107816,99871.4,99871.4,0.1636608607182836,0
+ACON.US,D,20230517,000000,101304,104560,101304,104560,0.23108070526243782,0
+ACON.US,D,20230518,000000,102317,107729,95515.2,99784.4,0.3421572657879353,0
+ACON.US,D,20230519,000000,99089.7,101275,95515.2,101261,0.15630873254415426,0
+ACON.US,D,20230522,000000,96962.4,101304,95515.2,97686,0.5244541130528607,0
+ACON.US,D,20230523,000000,96745.3,97353.1,85269,88004.3,0.973804578432214,0
+ACON.US,D,20230524,000000,89292.2,91520.8,86889.8,87555.6,0.19009811860758707,0
+ACON.US,D,20230525,000000,89726.4,98409.6,85384.8,91173.6,0.1697346583358209,0
+ACON.US,D,20230526,000000,92620.8,94068,85384.8,85384.8,0.1589483123961443,0
+ACON.US,D,20230530,000000,215633,219974,133142,151956,282.9766209955516,0
+ACON.US,D,20230531,000000,128685,154850,125906,142665,9.9291320179005,0
+ACON.US,D,20230601,000000,133142,154850,128801,149062,2.255514073630597,0
+ACON.US,D,20230602,000000,137484,160639,137484,147614,1.9042288366791045,0
+ACON.US,D,20230605,000000,154850,154850,146167,151956,0.47591210137686574,0
+ACON.US,D,20230606,000000,147614,162086,147614,151956,0.8019900417313434,0
+ACON.US,D,20230607,000000,147614,155892,144720,150509,0.3437258119303483,0
+ACON.US,D,20230608,000000,206950,231552,166428,185242,211.0244796476325,0
+ACON.US,D,20230609,000000,172217,193925,167875,180900,8.135157464253732,0
+ACON.US,D,20230612,000000,173664,198266,172217,191030,3.0921019591287315,0
+ACON.US,D,20230613,000000,195372,195372,180900,182347,1.071289375688433,0
+ACON.US,D,20230614,000000,186689,195372,173953,186689,1.3888128661560948,0
+ACON.US,D,20230615,000000,185242,188136,170770,176558,0.5270522335354478,0
+ACON.US,D,20230616,000000,183794,183794,146167,146167,1.8134120880018658,0
+ACON.US,D,20230620,000000,156298,163534,144720,150509,1.532331383239428,0
+ACON.US,D,20230621,000000,146167,150509,140393,146167,0.5975469813103234,0
+ACON.US,D,20230622,000000,146167,150494,136037,143128,0.40763542986504975,0
+ACON.US,D,20230623,000000,139438,141985,130248,134618,0.3264510746791045,0
+ACON.US,D,20230626,000000,134590,150509,125906,125906,1.1122719623432837,0
+ACON.US,D,20230627,000000,123576,124101,112882,112882,0.5970840183519901,0
+ACON.US,D,20230628,000000,105646,112867,99118.6,99118.6,0.5545536152394279,0
+ACON.US,D,20230629,000000,100573,112158,99306.8,99856.8,0.45664040449937815,0
+ACON.US,D,20230630,000000,108540,108540,99856.8,99856.8,0.36797263313619405,0
+ACON.US,D,20230703,000000,107093,107093,99856.8,102288,0.09929518972014927,0
+ACON.US,D,20230705,000000,108540,108540,103128,103547,0.5009051912319652,0
+ACON.US,D,20230706,000000,105790,108525,102751,105646,0.19181177254291049,0
+ACON.US,D,20230707,000000,107093,108540,99856.8,99856.8,0.22002487342164181,0
+ACON.US,D,20230710,000000,101304,107093,101304,102751,0.08627694772761195,0
+ACON.US,D,20230711,000000,104198,112882,99856.8,100291,0.4457227705565921,0
+ACON.US,D,20230712,000000,99856.8,103685,96962.4,96962.4,0.4332711399458956,0
+ACON.US,D,20230713,000000,100146,102722,92620.8,94068,0.305652291028607,0
+ACON.US,D,20230714,000000,96977,101289,92635.4,92678.6,0.17098534931281098,0
+ACON.US,D,20230717,000000,97005.9,101289,94068,95515.2,0.22699695737624379,0
+ACON.US,D,20230718,000000,95515.2,98366.1,91173.6,94053.4,0.31573382768843283,0
+ACON.US,D,20230719,000000,91318.3,101289,91173.6,94010.2,0.49586787784950254,0
+ACON.US,D,20230720,000000,98380.7,98395,92635.4,93923.3,0.09331122073631841,0
+ACON.US,D,20230721,000000,93937.9,93937.9,91217.1,91897.2,0.140291596164801,0
+ACON.US,D,20230724,000000,88279.2,94068,79668.4,89719.1,0.7487423916281095,0
+ACON.US,D,20230725,000000,89726.4,89726.4,81187.9,85399.4,0.5891860084807214,0
+ACON.US,D,20230726,000000,85384.8,86108.4,82490.4,85399.4,0.19078219820273634,0
+ACON.US,D,20230727,000000,82490.4,86832,82215.5,82505,0.4789524551330846,0
+ACON.US,D,20230728,000000,81332.6,86832,81332.6,84661.2,0.13992537173507463,0
+ACON.US,D,20230731,000000,79668.4,83937.6,75683.4,82490.4,0.2781785489042289,0
+ACON.US,D,20230801,000000,104054,104054,83518,87266.2,0.5978786562655474,0
+ACON.US,D,20230802,000000,89581.7,92620.8,79596,88264.6,0.5157752850578359,0
+ACON.US,D,20230803,000000,86687.3,91173.6,85384.8,86832,0.16538142454850746,0
+ACON.US,D,20230804,000000,88423.9,89697.2,84082.3,86817.4,0.26091763144278607,0
+ACON.US,D,20230807,000000,83937.6,86803.1,79596,81043.2,0.30436705057711444,0
+ACON.US,D,20230808,000000,81043.2,85095.4,81043.2,84661.2,0.20425649325870648,0
+ACON.US,D,20230809,000000,82505,84646.6,81043.2,84646.6,0.051844941438432844,0
+ACON.US,D,20230810,000000,84516.5,84559.7,79596,79596,0.1822553878955224,0
+ACON.US,D,20230811,000000,79596,82490.4,75254.4,81028.6,0.24186014130721395,0
+ACON.US,D,20230814,000000,81043.2,81043.2,68119.7,76701.6,0.33323659147139306,0
+ACON.US,D,20230815,000000,80030.2,80030.2,70912.8,75978,0.08267689248445274,0
+ACON.US,D,20230816,000000,70927.4,75254.4,65124,69914.3,0.6280334376113185,0
+ACON.US,D,20230817,000000,72360,73807.2,66571.5,68611.9,0.1136332216386816,0
+ACON.US,D,20230818,000000,66571.2,69898.4,66571.2,67439.5,0.04192924225621891,0
+ACON.US,D,20230821,000000,68452.6,72360,66571.2,68018.4,0.10186567062313433,0
+ACON.US,D,20230822,000000,67931.5,69465.6,66571.2,69465.6,0.10608761640733833,0
+ACON.US,D,20230823,000000,72360,72360,65124,66527.7,0.08396213293594529,0
+ACON.US,D,20230824,000000,66715.9,66715.9,65124,66571.2,0.09633775470273633,0
+ACON.US,D,20230825,000000,69436.7,69451,59523.4,65109.4,0.028358208671641794,0
+ACON.US,D,20230828,000000,66426.5,66426.5,60001,65124,0.11830431059141791,0
+ACON.US,D,20230829,000000,62953.2,62953.2,59860.1,61621.8,0.05297125430721394,0
+ACON.US,D,20230830,000000,62229.6,73792.6,62229.6,68090.8,0.19603371832711444,0
+ACON.US,D,20230831,000000,68742,73807.2,66831.8,73807.2,0.06532614638930348,0
+ACON.US,D,20230901,000000,70188.9,72360,68033,69827.4,0.11999723484203981,0
+ACON.US,D,20230905,000000,72360,72360,61361.3,67294.8,0.1544361510261194,0
+ACON.US,D,20230906,000000,64139.9,69465.6,61043,69451,0.17610558143407962,0
+ACON.US,D,20230907,000000,65124,68018.4,65124,66513.4,0.043000275965796024,0
+ACON.US,D,20230908,000000,63532.1,65124,60782.4,60797,0.09466556013681593,0
+ACON.US,D,20230911,000000,60782.4,62229.6,59262.8,60782.4,0.20122304939738808,0
+ACON.US,D,20230912,000000,54993.6,60652.3,52258.5,59335.2,0.38181315262189064,0
+ACON.US,D,20230913,000000,60782.4,66368.7,57888,57902.6,0.11766169036567166,0
+ACON.US,D,20230914,000000,57888,66006.9,57888,62229.6,0.11460060692475124,0
+ACON.US,D,20230915,000000,58322.2,72360,58322.2,72360,1.3838031923532341,0
+ACON.US,D,20230918,000000,72360,72360,59262.8,63662.2,1.7404919671169157,0
+ACON.US,D,20230919,000000,64574,65124,62200.7,63112.5,1.3069789808495027,0
+ACON.US,D,20230920,000000,60058.8,66426.5,60058.8,62229.6,0.17807490148072141,0
+ACON.US,D,20230921,000000,62229.6,64545.1,57902.6,57902.6,0.2109314517325871,0
+ACON.US,D,20230922,000000,57888,59624.6,52200.7,53546.4,0.1928137073034826,0
+ACON.US,D,20230925,000000,59335.2,60637.7,46339.3,50680.9,0.41583056521703987,0
+ACON.US,D,20230926,000000,53546.4,60767.8,52070.3,52070.3,0.1814400202972637,0
+ACON.US,D,20230927,000000,50652,53387.1,38148.3,49364.1,1.780624636699005,0
+ACON.US,D,20230928,000000,53546.4,53546.4,44877.8,47120.9,0.29214344649813434,0
+ACON.US,D,20230929,000000,44953.9,49204.8,44953.9,47106.4,0.024357379524253733,0
+ACON.US,D,20231002,000000,50652,65124,50507.3,59306,0.7154505179975125,0
+ACON.US,D,20231003,000000,60333.7,70753.5,53546.4,54964.7,0.28512990317412934,0
+ACON.US,D,20231004,000000,57888,66658.1,57888,63532.1,0.22829601761753732,0
+ACON.US,D,20231005,000000,63676.8,70478.6,57888,61795.4,0.34528053828296024,0
+ACON.US,D,20231006,000000,57888,62229.6,57888,57888,0.04096185697014926,0
+ACON.US,D,20231009,000000,57888,60927.1,57888,57931.5,0.0514096180597015,0
+ACON.US,D,20231010,000000,57888,60782.4,55428,55428,0.3712479233190299,0
+ACON.US,D,20231011,000000,54993.6,57888,54993.6,57888,0.2601022638445274,0
+ACON.US,D,20231012,000000,57309.1,74965,53821.3,72808.7,0.69722221525,0
+ACON.US,D,20231013,000000,72910,77772.4,63676.8,77353.1,0.12101298939241294,0
+ACON.US,D,20231016,000000,74545.4,78004.1,70912.8,73517.8,0.12469596337437812,0
+ACON.US,D,20231017,000000,72360,89552.8,72360,82736.4,0.7952528942033582,0
+ACON.US,D,20231018,000000,79651.4,81766.8,79480.2,79480.2,0.14483830700932837,0
+ACON.US,D,20231019,000000,82490.4,86832,78148.8,82331.1,0.14050580290671644,0
+ACON.US,D,20231020,000000,82490.4,86528,72360,81766.8,0.3202045296890547,0
+ACON.US,D,20231023,000000,73807.2,78004.1,47757.6,52099.2,12.92095758223321,0
+ACON.US,D,20231024,000000,54588.3,54588.3,46194.6,46599.8,1.7260157373003733,0
+ACON.US,D,20231025,000000,47844.5,70912.8,47772.2,66571.2,9.541196698396767,0
+ACON.US,D,20231026,000000,59335.2,61375.9,52099.2,53401.7,1.5785378504390548,0
+ACON.US,D,20231027,000000,51795.2,55239.6,47048.6,47048.6,0.49397456664676626,0
+ACON.US,D,20231030,000000,46932.8,50203.3,46932.8,47627.5,0.25319927883893034,0
+ACON.US,D,20231031,000000,47757.6,50666.6,43705.4,48481.2,0.9912382432661693,0
+ACON.US,D,20231101,000000,49277.2,49277.2,43416,45138.1,0.69041596877301,0
+ACON.US,D,20231102,000000,43907.9,47743,40955.8,44573.8,0.134777500034204,0
+ACON.US,D,20231103,000000,46310.4,49031.2,43416,48090.5,0.22110281702611942,0
+ACON.US,D,20231106,000000,46339.3,50709.8,46310.4,49204.8,0.29216417618283586,0
+ACON.US,D,20231107,000000,49291.7,49928.4,44747.4,47034,0.03881978955099503,0
+ACON.US,D,20231108,000000,49204.8,50652,46310.4,50652,0.19836235290858212,0
+ACON.US,D,20231109,000000,51375.6,51375.6,45789.3,50652,0.02920812574440299,0
+ACON.US,D,20231110,000000,51230.9,51230.9,42233.7,49190.2,0.0297263678619403,0
+ACON.US,D,20231113,000000,47743,51375.6,44877.8,48481.2,0.2884673824110697,0
+ACON.US,D,20231114,000000,48481.2,49190.2,43416,49190.2,0.04636539478233831,0
+ACON.US,D,20231115,000000,50652,50652,44964.5,45601.4,0.07033582019216418,0
+ACON.US,D,20231116,000000,49204.8,50652,44573.8,50652,25.43984910989117,0
+ACON.US,D,20231117,000000,42764.8,47106.4,39089,39798,4.079546670094528,0
+ACON.US,D,20231120,000000,43416,43416,37612.6,38495.5,0.9093283491156718,0
+ACON.US,D,20231121,000000,39508.6,47757.6,36325,43054.2,2.8071862626965176,0
+ACON.US,D,20231122,000000,41968.8,41968.8,39074.4,39074.4,0.2189192902375622,0
+ACON.US,D,20231124,000000,41028.1,44863.2,39074.4,39074.4,0.11131149695211445,0
+ACON.US,D,20231127,000000,44284.3,44284.3,37714.1,39074.4,0.7859659954570896,0
+ACON.US,D,20231128,000000,37771.9,40898,37627.2,39074.4,0.36978993549502487,0
+ACON.US,D,20231129,000000,37931.2,42692.4,37916.6,37916.6,0.3366362597624379,0
+ACON.US,D,20231130,000000,39798,40521.6,36715.4,39074.4,0.5073175736996269,0
+ACON.US,D,20231201,000000,39798,39798,37641.8,39074.4,0.28240049468843287,0
+ACON.US,D,20231204,000000,38046.8,39798,37916.6,37931.2,0.11926478598258708,0
+ACON.US,D,20231205,000000,39798,39798,34877.5,36180,0.4092247056921642,0
+ACON.US,D,20231206,000000,37381.2,38061.4,34732.8,35456.4,0.7614496883501244,0
+ACON.US,D,20231207,000000,35065.7,35528.8,33285.6,33285.6,0.418124650324005,0
+ACON.US,D,20231208,000000,35253.9,35253.9,30550.5,31838.4,0.19780956131654232,0
+ACON.US,D,20231211,000000,32562,36180,31838.4,36035.3,1.2505527790920399,0
+ACON.US,D,20231212,000000,36136.5,36136.5,30405.8,33213.2,1.081999712784204,0
+ACON.US,D,20231213,000000,34732.8,34732.8,31462,33908,0.3628454911200249,0
+ACON.US,D,20231214,000000,35355.2,35876,30405.8,31838.4,0.2566818658687811,0
+ACON.US,D,20231215,000000,32808,35456.1,30391.2,30492.5,0.5289800942126867,0
+ACON.US,D,20231218,000000,31838.4,34732.8,30825.4,34660.4,0.5238253126169155,0
+ACON.US,D,20231219,000000,35557.7,45456.9,33922.3,41968.8,58.49866580528421,0
+ACON.US,D,20231220,000000,65095.1,66918.4,43416,50507.3,360.39749501404606,0
+ACON.US,D,20231221,000000,39769.1,44429,32677.8,38206.1,22.536228353963313,0
+ACON.US,D,20231222,000000,34009.2,39074.4,33285.6,37569.4,7.543622091506841,0
+ACON.US,D,20231226,000000,34732.8,37193,30608.3,31997.7,6.909217730797264,0
+ACON.US,D,20231227,000000,31693.7,33140.9,31693.7,32156.7,3.788177131825249,0
+ACON.US,D,20231228,000000,31389.7,32851.2,26208.8,31853,10.207117089747513,0
+ACON.US,D,20231229,000000,31838.4,31838.4,28148,28944,5.3817923729371895,0
+ACON.US,D,20240102,000000,28944,32576.6,28944,30014.8,6.105845710085822,0
+ACON.US,D,20240103,000000,29435.9,32909.2,27236.3,30246.5,58.365152816016796,0
+ACON.US,D,20240104,000000,40431.2,44230.1,24964.2,27949.1,172.1855151382886,0
+ACON.US,D,20240105,000000,25687.8,39255.3,24873.8,27677.7,437.55488783008957,0
+ACON.US,D,20240108,000000,59425.7,61053.8,29124.9,32562,2857.113404264687,0
+ACON.US,D,20240109,000000,33014.3,33918.8,28491.8,31567.1,105.47042459482587,0
+ACON.US,D,20240110,000000,29305.8,35727.8,29034.5,33376.1,72.02586992650747,0
+ACON.US,D,20240111,000000,32019.3,34274.3,30753,31657.5,19.334991514776124,0
+ACON.US,D,20240112,000000,30119.9,31657.5,27225.5,28401.3,58.48700881258707,0
+ACON.US,D,20240116,000000,28763.1,33375.2,27587.3,28582.2,26.838695143442788,0
+ACON.US,D,20240117,000000,28672.7,32381.1,27406.4,30210.3,19.442343641950252,0
+ACON.US,D,20240118,000000,29215.4,30843.5,28130,28130,23.709341940905475,0
+ACON.US,D,20240119,000000,27768.2,29395.4,25326,25416.5,13.95356536626866,0
+ACON.US,D,20240122,000000,24873.8,26320.1,23517,23607.5,11.866334873044778,0
+ACON.US,D,20240123,000000,20532.2,22069.8,19265.9,19446.8,14.74803744234826,0
+ACON.US,D,20240124,000000,19537.2,21432.1,19089.5,19356.3,5.90082912838806,0
+ACON.US,D,20240125,000000,18994.5,19899,16552.4,16868.9,9.428855627104479,0
+ACON.US,D,20240126,000000,28491.8,34823.3,24331.1,25687.8,3725.5627045906967,0
+ACON.US,D,20240129,000000,22522.1,25054.7,19989.5,22612.5,156.32017533010946,0
+ACON.US,D,20240130,000000,20984.4,28944,20532.2,21979.4,195.28822358608957,0
+ACON.US,D,20240131,000000,23969.3,23969.3,20441.7,21708,28.656163339751245,0
+ACON.US,D,20240201,000000,21436.7,22430.7,21346.2,22069.8,13.582421091373135,0
+ACON.US,D,20240202,000000,20894,22611.6,20363.9,21527.1,23.905804072716418,0
+ACON.US,D,20240205,000000,20713.1,21254.9,19899,20803.5,38.74096146997015,0
+ACON.US,D,20240206,000000,20351.3,20802.6,17366.4,18270.9,33.872968152149255,0
+ACON.US,D,20240207,000000,17456.9,18270.9,16281,17276,23.872968252149256,0
+ACON.US,D,20240208,000000,18090,18270.9,16642.8,17366.4,11.073300055104479,0
+ACON.US,D,20240209,000000,17909.1,17909.1,16281,16733.3,10.936760531870648,0
+ACON.US,D,20240212,000000,16733.3,17908.2,16552.4,17185.5,9.069541092278609,0
+ACON.US,D,20240213,000000,17547.3,17863.9,16281,16733.3,9.889109906636817,0
+ACON.US,D,20240214,000000,16461.9,16914.2,15919.2,16281,6.460696452805971,0
+ACON.US,D,20240215,000000,16642.8,16642.8,15376.5,15828.8,6.490878873731344,0
+ACON.US,D,20240216,000000,15467,16370.6,15376.5,15647.9,6.986069581880598,0
+ACON.US,D,20240220,000000,15557.4,16009.7,15105.2,15105.2,3.9575455657313436,0
+ACON.US,D,20240221,000000,15195.6,15647.9,13567.5,14019.8,10.624212165731343,0
+ACON.US,D,20240222,000000,14110.2,14562.5,10402.7,11034.9,57.94870036025871,0
+ACON.US,D,20240223,000000,10854,11034.9,7869.15,8185.73,68.63825249216916,0
+ACON.US,D,20240226,000000,2911.6,3256.2,2413.21,3226.37,1283.5315515649056,0
+ACON.US,D,20240227,000000,3210.08,3345.76,2849.18,3183.84,273.45428140033835,0
+ACON.US,D,20240228,000000,3329.48,3504.95,3081.65,3314.09,154.491319627005,0
+ACON.US,D,20240229,000000,3397.3,3953.58,3397.3,3602.64,232.02188822704477,0
+ACON.US,D,20240301,000000,3527.55,3708.45,3346.65,3572.78,88.56495212706469,0
+ACON.US,D,20240304,000000,3741.93,4432.05,3623.43,3936.38,285.1983387732239,0
+ACON.US,D,20240305,000000,3736.5,3798.9,3004.75,3391.88,172.18407788014926,0
+ACON.US,D,20240306,000000,3256.2,3345.76,3166.67,3265.25,52.42962910533334,0
+ACON.US,D,20240307,000000,3346.65,3364.74,2963.14,3045.47,70.48103854339304,0
+ACON.US,D,20240308,000000,3093.39,3165.75,3001.13,3061.72,35.22122684513433,0
+ACON.US,D,20240311,000000,3075.3,3437.1,3061.75,3337.61,67.55765548804976,0
+ACON.US,D,20240312,000000,3283.34,3344.84,3030.08,3105.16,45.132890648726374,0
+ACON.US,D,20240313,000000,3156.71,3391.88,3075.3,3247.16,61.60375836682588,0
+ACON.US,D,20240314,000000,3149.47,3247.16,3081.56,3163.05,42.969264357482594,0
+ACON.US,D,20240315,000000,3213.7,4160.7,3039.12,3618,1396.2497372812836,0
+ACON.US,D,20240318,000000,3423.55,3617.11,3075.3,3103.35,263.3867303677911,0
+ACON.US,D,20240319,000000,3075.3,3346.65,2894.4,3265.25,91.96738437606966,0
+ACON.US,D,20240320,000000,3148.58,3355.7,3000.24,3309.58,54.565173583701494,0
+ACON.US,D,20240321,000000,3366.55,3391.88,3229.07,3263.44,30.120729383701494,0
+ACON.US,D,20240322,000000,3233.6,3337.61,3057.21,3182.95,62.68756156217911,0
+ACON.US,D,20240325,000000,3145.85,3258.01,3036.42,3088.88,30.100054978159207,0
+ACON.US,D,20240326,000000,3012.9,3156.71,2903.45,2934.2,26.346047276616915,0
+ACON.US,D,20240327,000000,2954.1,3021.03,2803.95,2944.16,30.014482839711444,0
+ACON.US,D,20240328,000000,2975.81,3156.71,2849.18,2980.34,37.52260880111443,0
+ACON.US,D,20240401,000000,3030.08,3835.08,2864.78,3708.45,379.8992775719304,0
+ACON.US,D,20240402,000000,3165.75,3165.75,2894.4,3030.08,61.00674344742289,0
+ACON.US,D,20240403,000000,2939.63,3065.36,2894.4,2920.62,18.38264216000995,0
+ACON.US,D,20240404,000000,2894.4,3014.71,2814.8,2894.4,30.511221364318413,0
+ACON.US,D,20240405,000000,2975.81,3135.81,2803.95,2926.96,31.226091451144285,0
+ACON.US,D,20240408,000000,2984.85,2984.85,2822.96,2828.39,28.46710861527363,0
+ACON.US,D,20240409,000000,2966.76,2973.11,2722.55,2776.82,24.18595885156219,0
+ACON.US,D,20240410,000000,2785.86,2867.27,2717.12,2776.82,18.185516678288558,0
+ACON.US,D,20240411,000000,2777.73,2917.03,2713.5,2804.87,22.573134102626867,0
+ACON.US,D,20240412,000000,2806.68,2912.49,2806.68,2813.27,20.076837831293535,0
+ACON.US,D,20240415,000000,2888.08,2888.08,2713.5,2768.69,21.399557552726368,0
+ACON.US,D,20240416,000000,2713.5,2713.5,2551.59,2622.15,14.13664994155224,0
+ACON.US,D,20240417,000000,2600.44,2692.69,2532.6,2685.46,15.349253577850748,0
+ACON.US,D,20240418,000000,2595.92,2690.89,2541.65,2685.46,5.847982252189055,0
+ACON.US,D,20240419,000000,2677.32,2713.5,2632.1,2708.99,2.5461580729353233,0
+ACON.US,D,20240422,000000,2637.52,2713.5,2447.58,2487.38,15.949585246805972,0
+ACON.US,D,20240423,000000,2641.14,2641.14,2487.38,2548.88,5.112216643184079,0
+ACON.US,D,20240424,000000,2478.33,2617.62,2447.58,2604.96,5.641790988358209,0
+ACON.US,D,20240425,000000,2623.05,6241.05,2623.05,3551.99,12776.885665487087,0
+ACON.US,D,20240426,000000,2941.43,3287.87,2894.4,3048.17,405.6562701280697,0
+ACON.US,D,20240429,000000,2985.77,3256.2,2564.26,2695.41,317.69651423597014,0
+ACON.US,D,20240430,000000,2714.42,2874.5,2668.28,2714.42,64.86688713463683,0
+ACON.US,D,20240501,000000,2672.8,2802.14,2532.6,2653.8,85.51962324651741,0
+ACON.US,D,20240502,000000,2653.8,2713.5,2541.65,2557.93,48.341071932288564,0
+ACON.US,D,20240503,000000,2713.5,2713.5,2573.3,2642.04,37.68999409518408,0
+ACON.US,D,20240506,000000,2623.05,2701.73,2541.65,2581.44,28.635157259253734,0
+ACON.US,D,20240507,000000,2564.26,2707.18,2532.6,2578.73,29.91741263614926,0
+ACON.US,D,20240508,000000,2614.01,2836.51,2588.68,2756.92,75.46202246262688,0
+ACON.US,D,20240509,000000,2677.32,2756.92,2623.95,2711.69,13.325151884437814,0
+ACON.US,D,20240510,000000,2745.17,2758.73,2447.58,2501.85,43.15190669949254,0
+ACON.US,D,20240513,000000,2532.6,2595.92,2501.85,2571.49,21.821448095771146,0
+ACON.US,D,20240514,000000,2537.12,2618.53,2487.38,2595.92,37.50259774548259,0
+ACON.US,D,20240515,000000,2447.58,2575.11,2447.58,2514.51,50.96207798678608,0
+ACON.US,D,20240516,000000,2532.6,3210.98,2511.8,2966.76,153.7704793909851,0
+ACON.US,D,20240517,000000,2936.93,3164.86,2803.95,2935.12,74.95953490546269,0
+ACON.US,D,20240520,000000,2829.28,2948.67,2829.28,2938.73,40.38441087310448,0
+ACON.US,D,20240521,000000,2906.17,2906.17,2713.5,2803.95,24.180099260686568,0
+ACON.US,D,20240522,000000,2783.16,3160.32,2758.73,3021.03,109.24234274395026,0
+ACON.US,D,20240523,000000,3036.42,3105.95,2811.19,2930.58,42.5541178718607,0
+ACON.US,D,20240524,000000,2894.4,2983.96,2813,2826.58,31.339082052557217,0
+ACON.US,D,20240528,000000,2827.47,3120.53,2714.42,2937.82,80.3734651995821,0
+ACON.US,D,20240529,000000,2850.09,3030.08,2713.5,2740.64,66.12526191475622,0
+ACON.US,D,20240530,000000,2840.13,2928.77,2679.13,2813,60.18927524111444,0
+ACON.US,D,20240531,000000,2764.15,2802.14,2668.28,2713.5,121.02023096226867,0
+ACON.US,D,20240603,000000,2894.4,3346.65,2623.05,2849.18,460.03570573684584,0
+ACON.US,D,20240604,000000,2668.28,2849.18,2659.23,2794.91,55.39380818016915,0
+ACON.US,D,20240605,000000,2710.8,2894.4,2577.83,2654.71,115.8526246015622,0
+ACON.US,D,20240606,000000,2623.05,2796.71,2609.48,2785.86,57.06898782068657,0
+ACON.US,D,20240607,000000,2702.65,2796.71,2600.44,2681.84,35.021226847134336,0
+ACON.US,D,20240610,000000,2635.71,2734.32,2577.83,2654.71,18.65527897320398,0
+ACON.US,D,20240611,000000,2641.14,2794.01,2624.86,2713.5,34.787396003701495,0
+ACON.US,D,20240612,000000,2740.64,2757.83,2650.19,2733.4,13.895190574149256,0
+ACON.US,D,20240613,000000,2706.26,2731.59,2622.15,2642.95,12.292094957233832,0
+ACON.US,D,20240614,000000,2668.28,2798.52,2632.1,2712.61,15.156550428865673,0
+ACON.US,D,20240617,000000,2661.94,2712.61,2599.53,2668.28,13.891542149641792,0
+ACON.US,D,20240618,000000,2712.61,2737.02,2601.34,2668.28,26.36705335711443,0
+ACON.US,D,20240620,000000,2713.5,2713.5,2577.83,2600.44,25.683802949353236,0
+ACON.US,D,20240621,000000,2614.01,2713.5,2553.4,2553.4,25.677390566885578,0
+ACON.US,D,20240624,000000,2577.83,2623.05,2551.59,2577.83,18.44543928486567,0
+ACON.US,D,20240625,000000,2423.16,2713.5,2423.16,2623.05,448.1576516820498,0
+ACON.US,D,20240626,000000,2674.61,2875.42,2490.09,2789.48,181.9677151510249,0
+ACON.US,D,20240627,000000,2793.1,2794.01,2580.54,2704.46,38.94273040106468,0
+ACON.US,D,20240628,000000,2623.05,2755.11,2553.4,2585.97,30.533885819592044,0
+ACON.US,D,20240701,000000,2585.06,2662.85,2577.83,2632.1,7.6969595692437816,0
+ACON.US,D,20240702,000000,2586.87,2701.76,2582.35,2632.1,13.478496272069654,0
+ACON.US,D,20240703,000000,2632.1,2669.18,2583.25,2655.61,5.829297896378111,0
+ACON.US,D,20240705,000000,2595.92,2690.89,2586.87,2629.38,7.20165830277612,0
+ACON.US,D,20240708,000000,2605.86,2701.76,2604.96,2668.28,13.302597987482589,0
+ACON.US,D,20240709,000000,2713.5,2758.73,2613.1,2713.5,75.40740665333334,0
+ACON.US,D,20240710,000000,2785.86,2786.78,2677.32,2746.98,27.44201188699503,0
+ACON.US,D,20240711,000000,2742.44,2890.78,2663.75,2826.58,21.271973253283583,0
+ACON.US,D,20240712,000000,2827.47,2894.4,2632.1,2704.46,14.798120360587067,0
+ACON.US,D,20240715,000000,2703.56,2704.46,2581.44,2644.76,11.703593028348259,0
+ACON.US,D,20240716,000000,2643.85,2734.32,2623.05,2722.55,16.366168990567164,0
+ACON.US,D,20240717,000000,2604.96,2713.5,2604.96,2662.85,33.799999662000005,0
+ACON.US,D,20240718,000000,2661.94,2705.37,2589.58,2628.48,13.782421089373136,0
+ACON.US,D,20240719,000000,2650.19,2712.61,2589.58,2623.05,16.058153515482587,0
+ACON.US,D,20240722,000000,2623.05,3128.68,2623.05,2764.15,193.8898819748657,0
+ACON.US,D,20240723,000000,2686.37,3065.36,2633,2945.05,157.9969027870846,0
+ACON.US,D,20240724,000000,2813,2983.96,2733.4,2760.53,60.10116026134329,0
+ACON.US,D,20240725,000000,2740.64,2850.98,2740.64,2767.77,9.263792057721394,0
+ACON.US,D,20240726,000000,2819.34,2982.15,2740.64,2929.69,26.10160283461692,0
+ACON.US,D,20240729,000000,2998.43,3055.4,2894.4,2895.32,24.158319271960202,0
+ACON.US,D,20240730,000000,2955.91,2955.91,2713.5,2827.47,17.10525134912438,0
+ACON.US,D,20240731,000000,2867.27,2954.1,2804.87,2850.09,7.454615735293533,0
+ACON.US,D,20240801,000000,2849.18,2889.89,2707.18,2794.91,9.052404552925374,0
+ACON.US,D,20240802,000000,2714.42,2803.95,2623.05,2623.05,12.861912530308459,0
+ACON.US,D,20240805,000000,2578.73,2616.72,2361.65,2538.03,23.330348025402987,0
+ACON.US,D,20240806,000000,2614.01,2621.24,2532.6,2577.83,12.658816899393036,0
+ACON.US,D,20240807,000000,2623.05,2623.05,2488.28,2544.36,13.798341487223881,0
+ACON.US,D,20240808,000000,2469.29,2622.15,2442.15,2555.21,13.377114294089553,0
+ACON.US,D,20240809,000000,2623.05,2623.05,2460.24,2538.93,6.471862842965175,0
+ACON.US,D,20240812,000000,2523.56,2586.87,2328.18,2525.36,43.24234340395025,0
+ACON.US,D,20240813,000000,2270.3,2440.34,1909.4,2096.63,144.87097699241792,0
+ACON.US,D,20240814,000000,2080.35,2216.03,1835.23,1881.36,140.58076144659702,0
+ACON.US,D,20240815,000000,1872.32,2145.47,1872.32,2078.54,29.9957984839005,0
+ACON.US,D,20240816,000000,2080.35,2080.35,1944.68,2009.8,16.380762688597017,0
+ACON.US,D,20240819,000000,2080.35,2260.35,2007.99,2198.84,41.96163584351244,0
+ACON.US,D,20240820,000000,2170.8,2252.21,2080.35,2100.25,13.579436016776121,0
+ACON.US,D,20240821,000000,2079.45,2169.9,1908.5,2087.5,626.0495238666467,0
+ACON.US,D,20240822,000000,2048.69,2079.45,2035.13,2070.4,51.6305135798806,0
+ACON.US,D,20240823,000000,2080.35,2351.7,2035.13,2170.8,60.89806462042787,0
+ACON.US,D,20240826,000000,2152.71,2261.25,2081.25,2234.12,20.1875067080199,0
+ACON.US,D,20240827,000000,2261.25,2261.25,2082.16,2168.09,12.639137518716419,0
+ACON.US,D,20240828,000000,2127.38,2306.48,1899.45,2069.5,64.63261405793035,0
+ACON.US,D,20240829,000000,2071.31,2108.39,1913.92,1961.86,76.78441050910449,0
+ACON.US,D,20240830,000000,1985.38,2009.8,1854.23,1894.02,27.585074351014928,0
+ACON.US,D,20240903,000000,1837.04,1892.21,1662.47,1704.98,67.02675444305473,0
+ACON.US,D,20240904,000000,1772.82,1888.42,1719.45,1741.16,20.765616154975124,0
+ACON.US,D,20240905,000000,1662.47,1799.96,1627.2,1628.1,140.54482999311443,0
+ACON.US,D,20240906,000000,1646.19,1764.68,1583.78,1659.76,120.72305020238808,0
+ACON.US,D,20240909,000000,1647.09,1708.6,1591.02,1616.34,32.05594218911443,0
+ACON.US,D,20240910,000000,1673.33,1673.33,1465.29,1536.75,342.23360630679605,0
+ACON.US,D,20240911,000000,1573.83,1582.88,1446.3,1528.61,44.80574858455722,0
+ACON.US,D,20240912,000000,1520.46,1763.78,1447.2,1763.78,205.49253525850747,0
+ACON.US,D,20240913,000000,1718.55,1759.25,1630.81,1718.55,48.58275241632837,0
+ACON.US,D,20240916,000000,1836.14,1836.14,1549.41,1659.76,58.940297918059706,0
+ACON.US,D,20240917,000000,1685.99,1718.55,1628.1,1654.33,21.1485901699403,0
+ACON.US,D,20240918,000000,1700.46,1700.46,1564.79,1591.92,11.315865005691542,0
+ACON.US,D,20240919,000000,1593.73,1708.6,1586.49,1673.33,19.85583175279602,0
+ACON.US,D,20240920,000000,1691.42,1707.7,1600.97,1600.97,23.953786382905477,0
+ACON.US,D,20240923,000000,1616.34,1622.67,1582.88,1592.82,11.389828520706468,0
+ACON.US,D,20240924,000000,1564.79,1628.1,1564.79,1600.97,10.989386291432837,0
+ACON.US,D,20240925,000000,1709.51,1716.74,1592.82,1600.97,26.956992544139307,0
+ACON.US,D,20240926,000000,1584.68,1673.33,1583.78,1583.78,12.095080033830847,0
+ACON.US,D,20240927,000000,1673.33,1673.33,1583.78,1590.11,12.60011043231841,0
+ACON.US,D,20240930,000000,1718.55,1718.55,1628.1,1658.85,35.357655810049756,0
+ACON.US,D,20241001,000000,1691.42,1699.56,1582.88,1614.53,27.512105860865674,0
+ACON.US,D,20241002,000000,1637.15,1637.15,1582.88,1583.78,6.227528959283583,0
+ACON.US,D,20241003,000000,1600.97,1600.97,1551.22,1564.79,11.677390706885573,0
+ACON.US,D,20241004,000000,1581.97,1608.2,1553.93,1553.93,8.031509040746268,0
+ACON.US,D,20241007,000000,1548.5,1627.2,1548.5,1591.92,8.354892122089552,0
+ACON.US,D,20241008,000000,1619.06,1663.38,1587.4,1598.25,11.42929784037811,0
+ACON.US,D,20241009,000000,1599.16,1609.11,1564.79,1579.26,3.4049750903283584,0
+ACON.US,D,20241010,000000,1598.98,1655.24,1546.7,1655.24,19.676948393611944,0
+ACON.US,D,20241011,000000,1642.57,1644.38,1556.64,1593.73,12.46014360121393,0
+ACON.US,D,20241014,000000,1537.65,1596.44,1537.65,1574.73,15.566390115203982,0
+ACON.US,D,20241015,000000,1581.07,1581.97,1507.8,1522.27,18.32802635071642,0
+ACON.US,D,20241016,000000,1500.57,1537.65,1500.57,1537.65,16.424654341004977,0
+ACON.US,D,20241017,000000,1546.7,1605.49,1506.9,1540.36,23.070204302189058,0
+ACON.US,D,20241018,000000,1628.1,1628.1,1555.74,1610.01,12.503371903711445,0
+ACON.US,D,20241021,000000,1628.1,1809,1628.1,1763.78,63.782310031054735,0
+ACON.US,D,20241022,000000,1761.06,2157.23,1754.73,2075.83,510.70347748002985,0
+ACON.US,D,20241023,000000,2031.51,2031.51,1673.33,1707.7,324.5521250021294,0
+ACON.US,D,20241024,000000,1718.55,1958.24,1675.13,1950.1,138.30911967826867,0
+ACON.US,D,20241025,000000,1944.68,1976.33,1649.81,1670.61,56.63084520483582,0
+ACON.US,D,20241028,000000,1670.61,1754.73,1629,1754.73,47.87230466223881,0
+ACON.US,D,20241029,000000,1745.69,1853.32,1684.18,1799.96,39.0332776638408,0
+ACON.US,D,20241030,000000,1854.23,1854.23,1656.14,1790.01,20.135875973323387,0
+ACON.US,D,20241031,000000,1790.01,1790.01,1600.97,1665.18,39.18905433447761,0
+ACON.US,D,20241101,000000,1655.24,1718.55,1628.1,1674.23,25.162741594696517,0
+ACON.US,D,20241104,000000,1728.5,1798.15,1604.58,1660.66,31.825870328507467,0
+ACON.US,D,20241105,000000,1610.91,1716.74,1610.91,1658.85,16.68103908139304,0
+ACON.US,D,20241106,000000,1736.64,1876.84,1647.09,1772.82,95.16285145301494,0
+ACON.US,D,20241107,000000,1772.82,1799.96,1641.67,1666.99,97.50204435389055,0
+ACON.US,D,20241108,000000,1724.88,1749.3,1605.49,1709.51,20.224764861323383,0
+ACON.US,D,20241111,000000,1718.55,1718.55,1591.92,1665.18,23.54472060479602,0
+ACON.US,D,20241112,000000,1709.51,1718.55,1600.97,1646.19,18.291763222278608,0
+ACON.US,D,20241113,000000,1582.88,1646.19,1537.65,1573.83,33.974902921721394,0
+ACON.US,D,20241114,000000,1546.7,1571.12,1475.24,1536.75,28.130347977402987,0
+ACON.US,D,20241115,000000,1447.2,1577.45,1447.2,1477.05,25.297512184835824,0
+ACON.US,D,20241118,000000,1492.43,1657.95,1477.05,1580.16,36.94803722034826,0
+ACON.US,D,20241119,000000,1533.13,1597.35,1493.33,1596.44,42.93996640310448,0
+ACON.US,D,20241120,000000,1582.88,1626.29,1520.46,1595.54,14.861912510308459,0
+ACON.US,D,20241121,000000,1582.88,1625.3,1546.7,1618.15,9.178219919273634,0
+ACON.US,D,20241122,000000,1582.88,1639.86,1582.88,1590.11,13.913432696686568,0
+ACON.US,D,20241125,000000,1646.19,1646.19,1594.63,1596.44,10.034051862069653,0
+ACON.US,D,20241126,000000,1598.25,1682.37,1598.25,1638.95,29.299391636248757,0
+ACON.US,D,20241127,000000,1650.71,1677.85,1602.77,1602.77,27.817799611263684,0
+ACON.US,D,20241129,000000,1573.83,1661.57,1555.74,1628.1,16.10359298434826,0
+ACON.US,D,20241202,000000,1629,1673.33,1602.77,1628.1,16.8597013239403,0
+ACON.US,D,20241203,000000,1628.1,1628.1,1583.1,1619.06,16.711332060636817,0
+ACON.US,D,20241204,000000,1628.1,1681.47,1537.65,1625.39,50.62001054963184,0
+ACON.US,D,20241205,000000,1582.88,1628.1,1492.43,1522.27,45.97932513445772,0
+ACON.US,D,20241206,000000,1537.65,1541.27,1474.34,1483.38,19.49928117593035,0
+ACON.US,D,20241209,000000,1628.1,1628.1,1498.76,1573.83,23.18971784438806,0
+ACON.US,D,20241210,000000,1546.7,1845.18,1542.17,1628.1,800.3951274299901,0
+ACON.US,D,20241211,000000,1438.16,1438.16,1085.4,1101.68,548.8097236440199,0
+ACON.US,D,20241212,000000,1148.72,1174.95,994.046,1031.13,158.5127679007761,0
+ACON.US,D,20241213,000000,1040.18,1067.31,927.113,949.725,130.36616785056717,0
+ACON.US,D,20241216,000000,994.95,994.95,904.5,936.158,65.46600266208955,0
+ACON.US,D,20241217,000000,908.118,1031.13,908.118,1017.56,94.51144184095524,0
+ACON.US,D,20241218,000000,994.95,1058.27,975.956,1018.47,149.50071713406967,0
+ACON.US,D,20241219,000000,1071.83,1071.83,994.95,1036.56,49.27661642265672,0
+ACON.US,D,20241220,000000,904.5,1221.08,904.5,1129.72,239.85715625261693,0
+ACON.US,D,20241223,000000,1166.81,1219.27,1095.35,1145.1,74.48944093559204,0
+ACON.US,D,20241224,000000,1184.9,1184.9,1085.4,1157.76,38.053841521064676,0
+ACON.US,D,20241226,000000,1165.9,1291.63,1112.54,1283.49,154.59601835453734,0
+ACON.US,D,20241227,000000,1361.27,1361.27,1212.93,1280.77,118.96473070642787,0
+ACON.US,D,20241230,000000,1293.44,1311.53,1163.19,1309.72,112.76528356001991,0
+ACON.US,D,20241231,000000,1355.85,1401.98,1186.7,1302.48,173.12802480271642,0
+ACON.US,D,20250102,000000,1316.05,1354.04,1186.7,1284.39,124.43438239302489,0
+ACON.US,D,20250103,000000,1338.66,3499.52,1267.2,2699.03,33807.60176253205,0
+ACON.US,D,20250106,000000,2035.13,2156.33,1519.56,1539.46,3879.0682862507765,0
+ACON.US,D,20250107,000000,1456.25,1623.58,1369.41,1436.35,1556.9162917829651,0
+ACON.US,D,20250108,000000,1427.3,1427.3,1218.36,1251.83,703.6120438207065,0
+ACON.US,D,20250110,000000,1216.55,1241.88,1040.18,1060.98,630.9898223247066,0
+ACON.US,D,20250113,000000,1065.5,1065.5,960.579,987.714,449.28667322963184,0
+ACON.US,D,20250114,000000,984.096,984.096,861.989,866.511,563.7449363194329,0
+ACON.US,D,20250115,000000,416.975,416.975,298.485,384.413,18642.054429389296,0
+ACON.US,D,20250116,000000,435.065,486.621,384.413,407.025,29958.793177471216,0
+ACON.US,D,20250117,000000,422.402,437.778,370.845,382.604,10664.121949743523,0
+ACON.US,D,20250121,000000,378.986,407.025,343.71,384.413,12547.667204539912,0
+ACON.US,D,20250122,000000,407.025,416.07,367.227,375.368,9231.648995577374,0
+ACON.US,D,20250123,000000,361.8,410.643,352.755,390.744,10012.715101641783,0
+ACON.US,D,20250124,000000,634.959,692.847,483.003,496.571,90358.07173323519,0
+ACON.US,D,20250127,000000,397.98,397.98,343.71,345.519,13008.685110377493,0
+ACON.US,D,20250128,000000,308.435,311.148,254.165,286.727,7702.567418828388,0
+ACON.US,D,20250129,000000,289.44,289.44,248.738,248.738,5587.03676005003,0
+ACON.US,D,20250130,000000,222.75,562.68,202.5,226.8,122955.148025193,0
+ACON.US,D,20250131,000000,210.87,227.88,169.29,191.7,26160.333307173,0
+ACON.US,D,20250203,000000,189,211.68,176.85,179.55,10393.740730347,0
+ACON.US,D,20250204,000000,214.38,236.79,182.25,184.14,255584.25900367502,0
+ACON.US,D,20250205,000000,183.6,206.28,164.7,175.77,24173.777753604,0
+ACON.US,D,20250206,000000,176.85,188.46,168.48,169.29,12081.999987918001,0
+ACON.US,D,20250207,000000,166.32,172.8,126.363,144.72,15482.185169703002,0
+ACON.US,D,20250210,000000,136.89,140.135,121.786,126.09,10023.296286273,0
+ACON.US,D,20250211,000000,128.79,136.08,110.43,113.13,77942.629551687,0
+ACON.US,D,20250212,000000,113.67,144.18,104.22,126.36,26197.999973802,0
+ACON.US,D,20250213,000000,116.64,131.76,115.02,127.71,7275.037029762,0
+ACON.US,D,20250214,000000,128.52,128.52,115.56,121.5,4194.925921731,0
+ACON.US,D,20250218,000000,121.5,123.66,115.039,122.04,4864.037032173001,0
+ACON.US,D,20250219,000000,124.2,126.622,117.904,121.77,3413.7407373270003,0
+ACON.US,D,20250220,000000,131.49,155.247,125.55,142.29,20586.074053488002,0
+ACON.US,D,20250221,000000,136.62,145.541,125.55,137.97,8134.407399273,0
+ACON.US,D,20250224,000000,135,136.35,124.61,127.44,4646.66666202,0
+ACON.US,D,20250225,000000,117.99,127.17,82.6227,87.21,15464.111095647,0
+ACON.US,D,20250226,000000,86.4,95.31,81.81,89.1,10902.814803912,0
+ACON.US,D,20250227,000000,89.37,93.285,65.6991,71.01,18875.111092236002,0
+ACON.US,D,20250228,000000,71.01,148.5,69.795,90.45,460783.518057735,0
+ACON.US,D,20250303,000000,194.67,229.5,133.38,205.2,3352416.29294388,0
+ACON.US,D,20250304,000000,172.8,202.5,150.417,155.25,218439.740522301,0
+ACON.US,D,20250305,000000,149.04,224.37,149.04,189,207947.962755015,0
+ACON.US,D,20250306,000000,57.24,61.02,28.35,43.2,1908358.2573509011,0
+ACON.US,D,20250307,000000,47.25,48.33,34.83,37.26,868185.888020703,0
+ACON.US,D,20250310,000000,35.64,37.26,31.86,32.13,160783.518357735,0
+ACON.US,D,20250311,000000,32.13,32.94,24.3189,25.38,210997.814603817,0
+ACON.US,D,20250312,000000,25.11,25.3746,21.5217,22.0023,144519.481336962,0
+ACON.US,D,20250313,000000,20.1717,20.79,17.4582,18.495,134590.036902447,0
+ACON.US,D,20250314,000000,18.468,25.38,16.4781,20.844,515958.55503959703,0
+ACON.US,D,20250317,000000,26.811,31.05,23.22,23.598,2154330.405253077,0
+ACON.US,D,20250318,000000,24.3675,24.9129,20.25,21.168,223141.925702784,0
+ACON.US,D,20250319,000000,20.8845,21.2652,18.9,20.4201,104652.37026571801,0
+ACON.US,D,20250320,000000,20.25,21.6,19.71,21.6,64695.333268638,0
+ACON.US,D,20250321,000000,21.033,21.033,19.818,20.25,59457.370310913,0
+ACON.US,D,20250324,000000,20.277,21.3165,20.25,20.79,59112.111051999,0
+ACON.US,D,20250325,000000,20.2527,20.5848,19.7073,20.169,59154.481422327,0
+ACON.US,D,20250326,000000,13.2975,18.36,13.0977,15.525,238332.481243149,0
+ACON.US,D,20250327,000000,14.3181,14.5773,14.04,14.094,55486.036981551006,0
+ACON.US,D,20250328,000000,13.18,15.08,11.36,12.12,146835,0
+ACON.US,D,20250331,000000,11.82,11.8299,9.75,10.8,164287,0
+ACON.US,D,20250401,000000,10.67,11.5096,10.61,11.31,64437,0
+ACON.US,D,20250402,000000,11.06,13.6918,11.06,12.61,140012,0
+ACON.US,D,20250403,000000,11.88,12.99,11.5,12.12,55147,0
+ACON.US,D,20250404,000000,12,12.7345,10.82,10.82,48325,0
+ACON.US,D,20250407,000000,10.47,10.47,8.88,8.97,68465,0
+ACON.US,D,20250408,000000,8.97,9.6634,8.02,8.02,58423,0
+ACON.US,D,20250409,000000,8.41,9.09,7.26,8.81,67077,0
+ACON.US,D,20250410,000000,8.16,9.4924,8.16,8.58,28907,0
+ACON.US,D,20250411,000000,8.7,9.0328,8.15,8.33,45483,0
+ACON.US,D,20250414,000000,8.16,10.25,8.16,10,143351,0
+ACON.US,D,20250415,000000,10.18,10.5159,8.65,9.14,171650,0
+ACON.US,D,20250416,000000,9.55,9.55,8.89,9.1,50880,0
+ACON.US,D,20250417,000000,8.89,9.09,8.69,8.98,18007,0
+ACON.US,D,20250421,000000,8.74,9,7.8501,7.93,61288,0
+ACON.US,D,20250422,000000,8.15,8.15,7.5,7.51,46029,0
+ACON.US,D,20250423,000000,8.225,8.3,7.37,7.7,40529,0
+ACON.US,D,20250424,000000,7.75,7.8053,7.26,7.64,34818,0
+ACON.US,D,20250425,000000,7.42,7.779,7.32,7.51,32834,0
+ACON.US,D,20250428,000000,7.45,7.6761,6.8,6.845,60584,0
+ACON.US,D,20250429,000000,6.92,6.99,6.6,6.7,52297,0
+ACON.US,D,20250430,000000,6.72,6.9993,6.2,6.39,85200,0
+ACON.US,D,20250501,000000,6.26,6.8828,6.25,6.79,45433,0
+ACON.US,D,20250502,000000,6.79,7.235,6.51,7.02,45181,0
+ACON.US,D,20250505,000000,6.9,7.15,6.78,7.15,12347,0
+ACON.US,D,20250506,000000,6.96,7.44,6.96,7.4,17267,0
+ACON.US,D,20250507,000000,7.54,7.54,6.9815,7.21,10858,0
+ACON.US,D,20250508,000000,7.15,7.3,6.8,6.85,21737,0
+ACON.US,D,20250509,000000,6.85,7.1,6.85,7.1,10110,0
+ACON.US,D,20250512,000000,7.36,7.6,7.18,7.6,34126,0
+ACON.US,D,20250513,000000,7.2287,7.59,7.2,7.32,16260,0
+ACON.US,D,20250514,000000,7.4995,7.56,7.13,7.16,14998,0
+ACON.US,D,20250515,000000,7.25,7.25,6.5977,6.9,28690,0
+ACON.US,D,20250516,000000,6.99,7,6.6012,6.94,12353,0
+ACON.US,D,20250519,000000,6.89,7.17,6.8475,7.17,15265,0
+ACON.US,D,20250520,000000,7.1049,7.18,6.95,6.95,11120,0
+ACON.US,D,20250521,000000,7.06,7.1499,6.85,6.87,11475,0
+ACON.US,D,20250522,000000,6.99,6.99,6.71,6.98,8105,0
+ACON.US,D,20250523,000000,6.81,6.8663,6.5,6.7,19712,0
+ACON.US,D,20250527,000000,6.73,7,6.7253,6.88,26704,0
+ACON.US,D,20250528,000000,7,7,6.76,6.89,13688,0
+ACON.US,D,20250529,000000,6.8,6.95,6.38,6.59,30394,0
+ACON.US,D,20250530,000000,6.63,6.63,6.2901,6.48,7549,0
+ACON.US,D,20250602,000000,6.34,6.655,6.3,6.655,17027,0
+ACON.US,D,20250603,000000,6.67,6.8,6.45,6.45,28007,0
+ACON.US,D,20250604,000000,6.51,6.79,6.4807,6.66,22210,0
+ACON.US,D,20250605,000000,6.64,6.87,6.55,6.7543,14681,0
+ACON.US,D,20250606,000000,6.75,7,6.52,6.87,18133,0
+ACON.US,D,20250609,000000,6.92,7.186,6.92,7.13,18466,0
+ACON.US,D,20250610,000000,7.21,7.24,7.0001,7.24,23471,0
+ACON.US,D,20250611,000000,7.24,7.86,7.21,7.69,33297,0
+ACON.US,D,20250612,000000,7.75,7.75,7.3,7.41,14734,0
+ACON.US,D,20250613,000000,7.5,7.5999,7.1698,7.44,18454,0
+ACON.US,D,20250616,000000,7.1001,7.6,7.1001,7.3,7742,0
+ACON.US,D,20250617,000000,7.31,7.6,7.18,7.35,10963,0
+ACON.US,D,20250618,000000,7.225,7.384,7.221,7.33,5377,0
+ACON.US,D,20250620,000000,7.4,7.625,7.22,7.22,18546,0
+ACON.US,D,20250623,000000,7.25,7.3894,6.99,7.11,10187,0
+ACON.US,D,20250624,000000,7.12,7.1384,6.79,6.8,13560,0
+ACON.US,D,20250625,000000,7.2916,7.2916,7.0001,7.0832,8350,0
+ACON.US,D,20250626,000000,7.212,7.27,7,7.18,9289,0
+ACON.US,D,20250627,000000,7.33,7.39,7.09,7.27,9403,0
+ACON.US,D,20250630,000000,7.36,8.19,7.2012,7.525,57765,0
+ACON.US,D,20250701,000000,7.57,7.73,7.4,7.61,12944,0
+ACON.US,D,20250702,000000,7.3,7.6849,7.3,7.6849,8509,0
+ACON.US,D,20250703,000000,7.66,7.66,7.45,7.45,3584,0
+ACON.US,D,20250707,000000,7.47,7.96,7.46,7.75,12876,0
+ACON.US,D,20250708,000000,7.77,7.82,7.4901,7.61,9324,0
+ACON.US,D,20250709,000000,7.73,7.73,7.21,7.32,10430,0
+ACON.US,D,20250710,000000,7.535,7.535,7.04,7.389,18624,0
+ACON.US,D,20250711,000000,7.2624,7.4819,7.11,7.2,9352,0
+ACON.US,D,20250714,000000,7.1,7.47,7.0613,7.33,14000,0
+ACON.US,D,20250715,000000,7.07,7.335,7.07,7.335,8510,0
+ACON.US,D,20250716,000000,7.2,7.4,7.2,7.399,8375,0
+ACON.US,D,20250717,000000,7.48,7.6854,7.36,7.41,16666,0
+ACON.US,D,20250718,000000,7.42,7.493,7.12,7.12,11393,0
+ACON.US,D,20250721,000000,7.14,7.5,7.14,7.3235,13854,0
+ACON.US,D,20250722,000000,7.355,7.6922,7.16,7.44,12135,0
+ACON.US,D,20250723,000000,7.38,7.5901,7.32,7.4299,14792,0
+ACON.US,D,20250724,000000,7.43,7.598,7.3,7.3295,5728,0
+ACON.US,D,20250725,000000,7.2878,7.48,7.28,7.4746,5262,0
+ACON.US,D,20250728,000000,7.4,7.9,7.4,7.84,24156,0
+ACON.US,D,20250729,000000,7.95,7.9879,7.3,7.7038,16601,0
+ACON.US,D,20250730,000000,7.408,7.51,7.02,7.135,19719,0
+ACON.US,D,20250731,000000,7.23,7.33,6.86,6.95,10260,0
+ACON.US,D,20250801,000000,7.065,7.065,6.51,6.995,29598,0
+ACON.US,D,20250804,000000,6.98,7.1321,6.8157,7,12437,0
+ACON.US,D,20250805,000000,7.26,7.42,7.0001,7.4,16053,0
+ACON.US,D,20250806,000000,7.1001,7.68,7.01,7.65,17765,0
+ACON.US,D,20250807,000000,7.4,7.5,7.26,7.31,4416,0
+ACON.US,D,20250808,000000,7.305,7.65,7.166,7.166,14791,0
+ACON.US,D,20250811,000000,7.36,7.4095,7.14,7.288,3540,0
+ACON.US,D,20250812,000000,7.25,7.5,7.05,7.28,5880,0
+ACON.US,D,20250813,000000,7.5241,7.5241,7.06,7.0901,6912,0
+ACON.US,D,20250814,000000,7.1,7.175,7,7.1627,6231,0
+ACON.US,D,20250815,000000,7.05,7.49,7.05,7.3176,6413,0
+ACON.US,D,20250818,000000,7.0401,7.4558,7.0401,7.2778,5725,0
+ACON.US,D,20250819,000000,7.05,7.75,6.9,7.02,24141,0
+ACON.US,D,20250820,000000,7.2,7.4654,7.02,7.05,1994,0
+ACON.US,D,20250821,000000,7,7.55,7,7.27,22544,0
+ACON.US,D,20250822,000000,7.4,7.6,7.3,7.3,6372,0
+ACON.US,D,20250825,000000,7.35,7.4165,7.2,7.3,5030,0
+ACON.US,D,20250826,000000,7.2874,7.3192,7.1701,7.2084,7519,0
+ACON.US,D,20250827,000000,7.2972,7.2972,7.05,7.05,3339,0
+ACON.US,D,20250828,000000,7.0506,7.34,7,7.04,17502,0
+ACON.US,D,20250829,000000,7.06,7.1732,6.8146,7.1675,11028,0
+ACON.US,D,20250902,000000,6.915,7.1799,6.915,7.15,10162,0
+ACON.US,D,20250903,000000,7.035,7.2,6.93,7.2,9913,0
+ACON.US,D,20250904,000000,7.2,7.3585,7.02,7.3,6907,0
+ACON.US,D,20250905,000000,7.32,7.32,7,7.145,3808,0
+ACON.US,D,20250908,000000,7.35,7.35,7.1001,7.1001,3087,0
+ACON.US,D,20250909,000000,7.1,7.1,7,7.1,6943,0
+ACON.US,D,20250910,000000,7.1401,7.2294,7.1,7.11,3304,0
+ACON.US,D,20250911,000000,7.2986,7.5002,7.1632,7.45,16979,0
+ACON.US,D,20250912,000000,7.5,7.7283,7.28,7.72,11192,0
+ACON.US,D,20250915,000000,7.81,7.81,7.55,7.7697,8876,0
+ACON.US,D,20250916,000000,7.78,7.84,7.6401,7.67,5171,0
+ACON.US,D,20250917,000000,7.73,7.74,7.51,7.6265,2101,0
+ACON.US,D,20250918,000000,7.81,8.3999,7.41,8.2,43668,0
+ACON.US,D,20250919,000000,8.5,9.57,8.5,9.4,100639,0
+ACON.US,D,20250922,000000,9.19,9.19,8.0215,8.89,33356,0
+ACON.US,D,20250923,000000,8.62,8.6899,7.91,8.05,19193,0
+ACON.US,D,20250924,000000,8.21,8.21,7.56,7.7,12222,0
+ACON.US,D,20250925,000000,8,8.19,7.68,8.03,21460,0
+ACON.US,D,20250926,000000,8.03,8.1101,7.6,7.62,13336,0
+ACON.US,D,20250929,000000,7.85,7.85,7.5339,7.63,14477,0
+ACON.US,D,20250930,000000,7.78,7.78,7.39,7.5,9389,0
+ACON.US,D,20251001,000000,7.69,7.69,7.4,7.57,5252,0
+ACON.US,D,20251002,000000,7.2512,7.53,7.2512,7.48,7397,0
+ACON.US,D,20251003,000000,7.47,7.627,7.35,7.35,13800,0
+ACON.US,D,20251006,000000,7.74,7.74,7.4431,7.65,24787,0
+ACON.US,D,20251007,000000,7.7,8.15,7.7,7.895,53925,0
+ACON.US,D,20251008,000000,8.14,9,8.0001,8.91,54836,0
+ACON.US,D,20251009,000000,8.99,8.99,8.43,8.43,24017,0
+ACON.US,D,20251010,000000,8.79,8.7959,7.6,8.5972,3433928,0
+ACON.US,D,20251013,000000,10.815,12.03,9.46,9.69,3838107,0
+ACON.US,D,20251014,000000,8.9,9.7747,8.5001,8.95,170226,0
+ACON.US,D,20251015,000000,8.77,9.38,8.18,9.1,115347,0
+ACON.US,D,20251016,000000,9.07,9.1,8.5301,8.7,59856,0
+ACON.US,D,20251017,000000,8.37,8.37,8,8.04,43150,0
+ACON.US,D,20251020,000000,7.99,8.32,7.79,8.18,33862,0
+ACON.US,D,20251021,000000,8.28,8.28,7.8,7.84,26899,0
+ACON.US,D,20251022,000000,7.77,7.77,7.4,7.47,35027,0
+ACON.US,D,20251023,000000,7.2289,7.6934,7.07,7.6184,82962,0
+ACON.US,D,20251024,000000,7.49,7.75,7.32,7.55,42406,0
+ACON.US,D,20251027,000000,7.5,7.83,7.5,7.65,15263,0
+ACON.US,D,20251028,000000,7.6736,7.89,7.65,7.71,25421,0
+ACON.US,D,20251029,000000,7.75,8,7.7,7.88,31739,0
+ACON.US,D,20251030,000000,7.99,7.99,7.73,7.73,10611,0
+ACON.US,D,20251031,000000,7.8875,7.8875,7.73,7.76,14733,0
+ACON.US,D,20251103,000000,7.54,7.8599,7.54,7.83,14599,0
+ACON.US,D,20251104,000000,7.76,7.8299,7.43,7.5,11852,0
+ACON.US,D,20251105,000000,7.5,7.599,7,7.5,9625,0
+ACON.US,D,20251106,000000,7.59,7.59,7.49,7.51,12331,0
+ACON.US,D,20251107,000000,7.2267,7.5,7.2,7.23,14771,0
+ACON.US,D,20251110,000000,7.24,7.285,7.23,7.24,20637,0
+ACON.US,D,20251111,000000,7.24,7.3271,7.14,7.14,8217,0
+ACON.US,D,20251112,000000,7.05,7.32,6.64,6.895,14879,0
+ACON.US,D,20251113,000000,6.68,7.14,6.15,6.15,31931,0
+ACON.US,D,20251114,000000,6.2864,6.291361,6.05,6.16,29450,0
+ACON.US,D,20251117,000000,6.1,6.22,6.01,6.02,15697,0
+ACON.US,D,20251118,000000,5.98,6.15,5.91,6.11,7240,0
+ACON.US,D,20251119,000000,6,6.2063,5.87,5.8701,9072,0
+ACON.US,D,20251120,000000,6.21,6.2482,6,6.12,11172,0
+ACON.US,D,20251121,000000,6.13,6.1326,5.9825,6.0628,2884,0
+ACON.US,D,20251124,000000,5.9602,6.165,5.9601,6.165,2372,0
+ACON.US,D,20251125,000000,6.08,6.2044,6.08,6.15,4903,0
+ACON.US,D,20251126,000000,6.09,6.2559,5.55,6.2,11619,0
+ACON.US,D,20251128,000000,6.3,6.4959,6.09,6.26,6769,0
+ACON.US,D,20251201,000000,6.38,6.51,6.35,6.5,9940,0
+ACON.US,D,20251202,000000,7.08,7.7,6.81,7.17,177215,0
+ACON.US,D,20251203,000000,6.86,6.86,6.34,6.58,29839,0
+ACON.US,D,20251204,000000,7.18,8.09,6.9,6.945,190016,0
+ACON.US,D,20251205,000000,6.9,7.15,6.05,6.14,69279,0
+ACON.US,D,20251208,000000,6.22,6.3969,5.85,5.88,34681,0
+ACON.US,D,20251209,000000,5.87,6.3242,5.71,6.105,114391,0
+ACON.US,D,20251210,000000,6.1,6.76,5.9,6.76,272705,0
+ACON.US,D,20251211,000000,6.56,6.68,5.93,6.11,146407,0
+ACON.US,D,20251212,000000,6.47,6.53,6.15,6.44,110764,0
+ACON.US,D,20251215,000000,6.24,6.33,5.7501,6.11,117843,0
+ACON.US,D,20251216,000000,6.03,6.2025,6,6.04,20630,0
+ACON.US,D,20251217,000000,6.07,6.1589,5.81,5.9,57589,0
+ACON.US,D,20251218,000000,6,6.37,5.9,6.34,211933,0
+ACON.US,D,20251219,000000,6.3,6.35,5.91,6.2,184770,0
+ACON.US,D,20251222,000000,6.3,6.4,5.97,6.195,306252,0
+ACON.US,D,20251223,000000,6.12,6.1455,5.9,5.99,74373,0
+ACON.US,D,20251224,000000,5.95,5.96,5.8005,5.88,20063,0
+ACON.US,D,20251226,000000,5.92,5.935,5.0201,5.39,96291,0
+ACON.US,D,20251229,000000,5.41,5.4655,4.8,4.94,76937,0
+ACON.US,D,20251230,000000,4.89,4.89,4.32,4.46,69920,0
+ACON.US,D,20251231,000000,4.45,4.68,4.42,4.6,53698,0
+ACON.US,D,20260102,000000,4.6719,4.98,4.6,4.98,53807,0
+ACON.US,D,20260105,000000,5.03,5.3,4.95,5.18,30950,0
+ACON.US,D,20260106,000000,5.25,5.39,5.05,5.37,25317,0
+ACON.US,D,20260107,000000,5.445,6.01,5.4,5.75,89322,0
+ACON.US,D,20260108,000000,8.165,9.36,7.29,8.17,43400418,0
+ACON.US,D,20260109,000000,5.88,5.96,4.67,4.78,2435888,0
+ACON.US,D,20260112,000000,4.71,4.87,4.44,4.51,435633,0
+ACON.US,D,20260113,000000,4.65,4.6997,4.052,4.2,722850,0
+ACON.US,D,20260114,000000,4.18,4.31,4,4.18,250870,0
+ACON.US,D,20260115,000000,4.15,4.24,3.95,4,252716,0
+ACON.US,D,20260116,000000,4,4,3.68,3.79,327032,0
+ACON.US,D,20260120,000000,3.8,4.2284,3.75,3.85,357174,0
+ACON.US,D,20260121,000000,3.83,4,3.81,3.85,96093,0
+ACON.US,D,20260122,000000,3.86,3.97,3.85,3.89,54632,0
+ACON.US,D,20260123,000000,3.9,3.9,3.76,3.8,126448,0
+ACON.US,D,20260126,000000,3.76,3.8663,3.67,3.68,130767,0
+ACON.US,D,20260127,000000,3.7,3.76,3.61,3.64,100352,0
+ACON.US,D,20260128,000000,3.68,3.7214,3.61,3.68,112233,0
+ACON.US,D,20260129,000000,3.7,3.75,3.55,3.62,123606,0
+ACON.US,D,20260130,000000,3.58,3.6,3.275,3.31,181898,0
+ACON.US,D,20260202,000000,3.28,3.28,2.73,2.88,238470,0
+ACON.US,D,20260203,000000,2.87,2.9674,2.8,2.82,196223,0
+ACON.US,D,20260204,000000,2.83,2.83,2.52,2.7,259660,0
+ACON.US,D,20260205,000000,2.7,2.74,2.3401,2.36,208840,0
+ACON.US,D,20260206,000000,2.43,2.815,2.41,2.75,185609,0
+ACON.US,D,20260209,000000,2.67,2.8,2.58,2.76,50502,0
+ACON.US,D,20260210,000000,2.79,2.85,2.73,2.73,28828,0
+ACON.US,D,20260211,000000,2.69,2.8,2.6,2.71,55300,0
+ACON.US,D,20260212,000000,2.68,2.7,2.5,2.59,32916,0
+ACON.US,D,20260213,000000,2.59,2.69,2.55,2.58,32380,0
+ACON.US,D,20260217,000000,2.62,2.63,2.41,2.59,79193,0
+ACON.US,D,20260218,000000,2.5078,2.5855,2.49,2.49,29900,0

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

@@ -0,0 +1,410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAMI.US,D,20240702,000000,23.3421,23.4355,23.202,23.3982,142955,0
+ADAMI.US,D,20240703,000000,23.3421,23.3701,23.3188,23.3568,27467.5,0
+ADAMI.US,D,20240705,000000,23.3421,23.5289,23.3421,23.4261,46852,0
+ADAMI.US,D,20240708,000000,23.4355,23.4355,23.3421,23.3701,44190.5,0
+ADAMI.US,D,20240709,000000,23.3701,23.3701,23.3327,23.3327,17821.8,0
+ADAMI.US,D,20240710,000000,23.3888,23.5755,23.3235,23.3421,46541.4,0
+ADAMI.US,D,20240711,000000,23.3421,23.3794,23.3287,23.3411,20317.3,0
+ADAMI.US,D,20240712,000000,23.3421,23.3608,23.3327,23.3421,11172.9,0
+ADAMI.US,D,20240715,000000,23.3608,23.5288,23.3514,23.4355,59771.8,0
+ADAMI.US,D,20240716,000000,23.454,23.4728,23.3888,23.4355,51348.2,0
+ADAMI.US,D,20240717,000000,23.4167,23.4728,23.4075,23.4421,14628,0
+ADAMI.US,D,20240718,000000,23.4728,23.5755,23.4541,23.4541,12027.6,0
+ADAMI.US,D,20240719,000000,23.5008,23.6688,23.4728,23.4822,14770.5,0
+ADAMI.US,D,20240722,000000,23.4822,23.5195,23.4167,23.4634,11789.8,0
+ADAMI.US,D,20240723,000000,23.4179,23.4822,23.4167,23.4634,11012.2,0
+ADAMI.US,D,20240724,000000,23.4916,23.4916,23.3888,23.4167,19319.1,0
+ADAMI.US,D,20240725,000000,23.454,23.4634,23.3888,23.4355,13192.9,0
+ADAMI.US,D,20240726,000000,23.4449,23.5754,23.3982,23.3982,7990.92,0
+ADAMI.US,D,20240729,000000,23.5289,23.5289,23.3524,23.4261,27249,0
+ADAMI.US,D,20240730,000000,23.4822,23.4822,23.2954,23.3981,20302.3,0
+ADAMI.US,D,20240731,000000,23.4355,23.4821,23.3421,23.4075,7178.01,0
+ADAMI.US,D,20240801,000000,23.6082,23.6082,23.3888,23.4355,19875,0
+ADAMI.US,D,20240802,000000,23.454,23.4673,23.3141,23.3514,13667.3,0
+ADAMI.US,D,20240805,000000,23.4261,23.4355,23.2768,23.3141,23223,0
+ADAMI.US,D,20240806,000000,23.3327,23.4728,23.2768,23.3047,13253.9,0
+ADAMI.US,D,20240807,000000,23.2768,23.3235,22.9686,22.9686,197816,0
+ADAMI.US,D,20240808,000000,23.0434,23.0992,23.0153,23.09,20767.2,0
+ADAMI.US,D,20240809,000000,23.0153,23.146,23.0153,23.1087,11397.8,0
+ADAMI.US,D,20240812,000000,23.1087,23.2301,23.1087,23.1367,12360.7,0
+ADAMI.US,D,20240813,000000,23.2394,23.2694,23.1928,23.2487,26630,0
+ADAMI.US,D,20240814,000000,23.4355,23.4355,23.202,23.2815,14205,0
+ADAMI.US,D,20240815,000000,23.2954,23.3608,23.1834,23.2167,13518.4,0
+ADAMI.US,D,20240816,000000,23.3421,23.3421,23.1928,23.2301,7677.11,0
+ADAMI.US,D,20240819,000000,23.2487,23.3141,23.174,23.3025,10257.2,0
+ADAMI.US,D,20240820,000000,23.3327,23.3421,23.2487,23.2768,9905.92,0
+ADAMI.US,D,20240821,000000,23.202,23.3421,23.1928,23.2954,11372.1,0
+ADAMI.US,D,20240822,000000,23.3327,23.4355,23.3327,23.4355,12756.9,0
+ADAMI.US,D,20240823,000000,23.3888,23.4822,23.3888,23.4822,5209.47,0
+ADAMI.US,D,20240826,000000,23.4822,23.4822,23.4266,23.4354,6339.4,0
+ADAMI.US,D,20240827,000000,23.4355,23.51,23.4167,23.4355,3923.16,0
+ADAMI.US,D,20240828,000000,23.4355,23.5101,23.4355,23.4355,6221.59,0
+ADAMI.US,D,20240829,000000,23.4728,23.5101,23.3982,23.4075,6998.08,0
+ADAMI.US,D,20240830,000000,23.7044,23.7044,23.5521,23.6595,6794.59,0
+ADAMI.US,D,20240903,000000,23.5755,23.6782,23.5755,23.5755,9163.7,0
+ADAMI.US,D,20240904,000000,23.6876,23.6969,23.5755,23.5847,17688,0
+ADAMI.US,D,20240905,000000,23.5848,23.6594,23.4916,23.5195,34369.2,0
+ADAMI.US,D,20240906,000000,23.5755,23.5755,23.5155,23.5289,13702.7,0
+ADAMI.US,D,20240909,000000,23.5848,24.2757,23.5848,23.9116,70263.6,0
+ADAMI.US,D,20240910,000000,23.9116,24.2198,23.8089,23.8089,43125.9,0
+ADAMI.US,D,20240911,000000,24.1123,24.1123,23.5755,23.8089,35030,0
+ADAMI.US,D,20240912,000000,24.0424,24.117,23.7343,23.8649,26570,0
+ADAMI.US,D,20240913,000000,23.8556,23.893,23.7389,23.8088,15301.7,0
+ADAMI.US,D,20240916,000000,23.8089,23.9023,23.7902,23.8276,18775,0
+ADAMI.US,D,20240917,000000,23.9023,24.0051,23.7903,23.949,10164,0
+ADAMI.US,D,20240918,000000,23.9023,23.9304,23.7622,23.8088,7525.03,0
+ADAMI.US,D,20240919,000000,23.8089,23.9023,23.8089,23.9023,15499.8,0
+ADAMI.US,D,20240920,000000,23.8295,23.8295,23.7622,23.7763,7810.99,0
+ADAMI.US,D,20240923,000000,23.7716,23.8089,23.7622,23.7856,19308.4,0
+ADAMI.US,D,20240924,000000,23.7903,23.8089,23.7436,23.8088,11801.6,0
+ADAMI.US,D,20240925,000000,23.8556,23.893,23.7622,23.8088,8300.45,0
+ADAMI.US,D,20240926,000000,23.8088,23.8089,23.7155,23.7996,13249.6,0
+ADAMI.US,D,20240927,000000,23.7996,23.8089,23.6631,23.7622,32320.3,0
+ADAMI.US,D,20240930,000000,23.6222,23.8088,23.5849,23.6923,15180.7,0
+ADAMI.US,D,20241001,000000,23.6315,23.6688,23.5475,23.6595,26371.8,0
+ADAMI.US,D,20241002,000000,23.6595,23.6688,23.6082,23.6222,11341,0
+ADAMI.US,D,20241003,000000,23.6782,23.7007,23.6222,23.6782,10642.7,0
+ADAMI.US,D,20241004,000000,23.6969,23.6969,23.4634,23.5382,28663.8,0
+ADAMI.US,D,20241007,000000,23.6129,23.6222,23.5195,23.5195,13855.8,0
+ADAMI.US,D,20241008,000000,23.6035,23.6735,23.4822,23.4822,10395.3,0
+ADAMI.US,D,20241009,000000,23.5475,23.5755,23.5289,23.5289,24142,0
+ADAMI.US,D,20241010,000000,23.6549,23.7622,23.4822,23.5101,18028.5,0
+ADAMI.US,D,20241011,000000,23.5101,23.5942,23.4822,23.5195,18478.4,0
+ADAMI.US,D,20241014,000000,23.5662,23.7716,23.454,23.454,24092.7,0
+ADAMI.US,D,20241015,000000,23.4822,23.5289,23.4261,23.454,25753.9,0
+ADAMI.US,D,20241016,000000,23.4728,23.5662,23.4728,23.5101,6162.68,0
+ADAMI.US,D,20241017,000000,23.5195,23.5289,23.3888,23.4634,39119.2,0
+ADAMI.US,D,20241018,000000,23.4728,23.5661,23.4634,23.4822,16096.4,0
+ADAMI.US,D,20241021,000000,23.5475,23.5662,23.4355,23.445,21446.2,0
+ADAMI.US,D,20241022,000000,23.5101,23.5568,23.4355,23.5269,12564.2,0
+ADAMI.US,D,20241023,000000,23.5475,23.5475,23.3514,23.4075,29757.3,0
+ADAMI.US,D,20241024,000000,23.4075,23.4634,23.3235,23.3982,33248.9,0
+ADAMI.US,D,20241025,000000,23.3982,23.4772,23.3982,23.4728,12920.8,0
+ADAMI.US,D,20241028,000000,23.4728,23.4728,23.4167,23.4167,15849,0
+ADAMI.US,D,20241029,000000,23.4355,23.4822,23.3888,23.454,24586.4,0
+ADAMI.US,D,20241030,000000,23.4822,23.4822,23.4214,23.454,3836.41,0
+ADAMI.US,D,20241031,000000,23.5101,23.5755,23.4743,23.5568,9940.19,0
+ADAMI.US,D,20241101,000000,23.5568,23.5568,23.5008,23.529,5668.94,0
+ADAMI.US,D,20241104,000000,23.5101,23.5568,23.5008,23.5383,4014.2,0
+ADAMI.US,D,20241105,000000,23.5755,23.6035,23.4822,23.5662,2695.77,0
+ADAMI.US,D,20241106,000000,23.6222,23.6222,23.3421,23.5942,9031.96,0
+ADAMI.US,D,20241107,000000,23.5755,23.5989,23.5054,23.5989,5484.72,0
+ADAMI.US,D,20241108,000000,23.6222,23.697,23.5568,23.6969,6418.66,0
+ADAMI.US,D,20241111,000000,23.6876,23.753,23.6782,23.753,4004.56,0
+ADAMI.US,D,20241112,000000,23.7903,23.7903,23.6876,23.7436,2885.34,0
+ADAMI.US,D,20241113,000000,23.6969,23.7996,23.6222,23.7716,11653.8,0
+ADAMI.US,D,20241114,000000,23.7155,23.7903,23.6315,23.7622,3808.57,0
+ADAMI.US,D,20241115,000000,23.7902,23.7996,23.6688,23.7459,5641.09,0
+ADAMI.US,D,20241118,000000,23.6595,23.7716,23.6315,23.6315,10212.2,0
+ADAMI.US,D,20241119,000000,23.6688,23.753,23.4982,23.4995,18748.3,0
+ADAMI.US,D,20241120,000000,23.6503,23.6688,23.6209,23.6222,10053.7,0
+ADAMI.US,D,20241121,000000,23.6315,23.6315,23.3701,23.3888,27210.4,0
+ADAMI.US,D,20241122,000000,23.4164,23.5568,23.4164,23.5475,8358.29,0
+ADAMI.US,D,20241125,000000,23.6035,23.6222,23.5662,23.6129,2959.24,0
+ADAMI.US,D,20241126,000000,23.6035,23.6222,23.5755,23.5989,2455.86,0
+ADAMI.US,D,20241127,000000,23.5101,23.6222,23.5101,23.6222,8531.79,0
+ADAMI.US,D,20241129,000000,23.6503,23.6782,23.6503,23.6504,1225.25,0
+ADAMI.US,D,20241202,000000,23.6782,23.7155,23.6409,23.7155,7487.54,0
+ADAMI.US,D,20241203,000000,23.6688,23.7903,23.6688,23.7622,5002.76,0
+ADAMI.US,D,20241204,000000,23.7903,23.7903,23.6876,23.6876,779.707,0
+ADAMI.US,D,20241205,000000,23.753,23.7996,23.7529,23.7903,7855.97,0
+ADAMI.US,D,20241206,000000,23.7996,23.7996,23.7155,23.7996,5531.85,0
+ADAMI.US,D,20241209,000000,23.7903,23.8463,23.7623,23.8462,12509.5,0
+ADAMI.US,D,20241210,000000,23.8463,23.893,23.7809,23.8836,10124.4,0
+ADAMI.US,D,20241211,000000,23.8743,23.8929,23.8277,23.8836,1619.39,0
+ADAMI.US,D,20241212,000000,23.8447,23.893,23.8276,23.8836,2794.3,0
+ADAMI.US,D,20241213,000000,23.8839,24.0081,23.8744,23.914,16629.7,0
+ADAMI.US,D,20241216,000000,23.9412,23.9795,23.9221,23.9795,9756.27,0
+ADAMI.US,D,20241217,000000,23.9699,24.0271,23.9699,24.027,6143.61,0
+ADAMI.US,D,20241218,000000,24.0177,24.0559,23.9221,23.9699,15012.9,0
+ADAMI.US,D,20241219,000000,23.9412,24.0177,23.8725,23.9221,16425.5,0
+ADAMI.US,D,20241220,000000,23.8744,24.0177,23.8744,24.0177,10244.2,0
+ADAMI.US,D,20241223,000000,24.0177,24.0177,23.9699,23.97,4461.89,0
+ADAMI.US,D,20241224,000000,24.0177,24.1418,23.9985,24.0177,4682.84,0
+ADAMI.US,D,20241226,000000,24.0511,24.1043,23.9412,24.0653,1734.07,0
+ADAMI.US,D,20241227,000000,24.0653,24.0653,23.9699,23.9889,3894.34,0
+ADAMI.US,D,20241230,000000,23.97,24.0271,23.8744,23.9623,10426.4,0
+ADAMI.US,D,20241231,000000,23.8935,24.0367,23.8267,23.9972,12397.1,0
+ADAMI.US,D,20250102,000000,24.0271,24.0653,23.9795,24.0177,3227.3,0
+ADAMI.US,D,20250103,000000,24.0271,24.1513,24.0177,24.0447,5004.31,0
+ADAMI.US,D,20250106,000000,24.2086,24.2086,24.0177,24.0177,12097.6,0
+ADAMI.US,D,20250107,000000,23.9795,24.1611,23.9795,24.1035,3106.88,0
+ADAMI.US,D,20250108,000000,24.0653,24.1513,23.9221,23.9222,23149.2,0
+ADAMI.US,D,20250110,000000,23.9699,24.0463,23.86,23.9527,33241.7,0
+ADAMI.US,D,20250113,000000,23.9687,23.9953,23.922,23.9412,17727.1,0
+ADAMI.US,D,20250114,000000,24.0177,24.0463,23.8744,23.922,76747.5,0
+ADAMI.US,D,20250115,000000,23.9842,24.0177,23.8744,23.9318,11626.4,0
+ADAMI.US,D,20250116,000000,24.0177,24.0559,23.9608,23.9699,22474.9,0
+ADAMI.US,D,20250117,000000,24.0177,24.0177,23.9699,24.0018,3893.29,0
+ADAMI.US,D,20250121,000000,24.0172,24.1322,23.9985,24.1322,14264.2,0
+ADAMI.US,D,20250122,000000,24.1418,24.2564,24.1418,24.2208,25098,0
+ADAMI.US,D,20250123,000000,24.2564,24.2564,24.18,24.18,9608.62,0
+ADAMI.US,D,20250124,000000,24.18,24.2946,24.1228,24.1695,9432.7,0
+ADAMI.US,D,20250127,000000,24.2372,24.3032,24.0271,24.094,14919.7,0
+ADAMI.US,D,20250128,000000,24.1991,24.2086,24.0178,24.0411,4665.04,0
+ADAMI.US,D,20250129,000000,24.0653,24.1608,23.9317,24.0653,5592.81,0
+ADAMI.US,D,20250130,000000,24.18,24.1895,23.9699,24.0328,11227.5,0
+ADAMI.US,D,20250131,000000,24.0463,24.0653,23.9889,24.0177,19208.8,0
+ADAMI.US,D,20250203,000000,24.0367,24.18,24.0177,24.0759,13295.6,0
+ADAMI.US,D,20250204,000000,24.1881,24.2458,24.0199,24.1045,17881,0
+ADAMI.US,D,20250205,000000,24.113,24.1609,24.1035,24.1608,4384.4,0
+ADAMI.US,D,20250206,000000,24.201,24.201,24.0271,24.1384,4405.35,0
+ADAMI.US,D,20250207,000000,24.113,24.1131,24.0845,24.113,8270.37,0
+ADAMI.US,D,20250210,000000,24.1131,24.1351,24.0463,24.0653,21428.8,0
+ADAMI.US,D,20250211,000000,24.1227,24.1227,24.0559,24.0652,8141.57,0
+ADAMI.US,D,20250212,000000,24.1227,24.1227,24.0177,24.0561,8544.72,0
+ADAMI.US,D,20250213,000000,24.0653,24.0653,24.0653,24.0653,873.321,0
+ADAMI.US,D,20250214,000000,24.0653,24.0653,24.0367,24.0463,11095.5,0
+ADAMI.US,D,20250218,000000,24.0463,24.0845,24.0177,24.0177,18740.8,0
+ADAMI.US,D,20250219,000000,24.0653,24.0653,24.0177,24.0653,14712.4,0
+ADAMI.US,D,20250220,000000,24.0481,24.1035,23.9221,24.0779,18303,0
+ADAMI.US,D,20250221,000000,24.0653,24.1035,24.0177,24.0463,9955.23,0
+ADAMI.US,D,20250224,000000,24.0845,24.1227,24.0845,24.094,1032.48,0
+ADAMI.US,D,20250225,000000,24.0653,24.1227,24.0463,24.1035,6299.64,0
+ADAMI.US,D,20250226,000000,24.1227,24.1227,23.9699,24.0463,24870.8,0
+ADAMI.US,D,20250227,000000,24.0382,24.094,24.0367,24.0653,10094.5,0
+ADAMI.US,D,20250228,000000,24.0463,24.1217,24.0463,24.094,11685.1,0
+ADAMI.US,D,20250303,000000,24.094,24.1609,24.0824,24.1222,6759.33,0
+ADAMI.US,D,20250304,000000,24.1341,24.1991,24.0415,24.1991,10154.1,0
+ADAMI.US,D,20250305,000000,24.1131,24.1704,24.0845,24.1372,8156.23,0
+ADAMI.US,D,20250306,000000,24.1513,24.1513,24.0845,24.1513,6908.03,0
+ADAMI.US,D,20250307,000000,24.1512,24.1609,24.094,24.094,22177.5,0
+ADAMI.US,D,20250310,000000,24.1609,24.2086,24.0776,24.0776,12090.3,0
+ADAMI.US,D,20250311,000000,24.1131,24.1418,23.9593,24.0653,17041.2,0
+ADAMI.US,D,20250312,000000,24.0864,24.094,24.0025,24.0177,26539.9,0
+ADAMI.US,D,20250313,000000,24.0271,24.0481,23.8362,24.0081,46322.6,0
+ADAMI.US,D,20250314,000000,24.0865,24.1843,24.0475,24.1256,31078.3,0
+ADAMI.US,D,20250317,000000,24.1843,24.2136,24.0475,24.0475,15022.3,0
+ADAMI.US,D,20250318,000000,24.0865,24.1354,24.067,24.1158,15674.2,0
+ADAMI.US,D,20250319,000000,24.1159,24.1354,24.0182,24.0846,15186.1,0
+ADAMI.US,D,20250320,000000,24.0768,24.0865,23.94,24.0265,16744.7,0
+ADAMI.US,D,20250321,000000,24.0461,24.0493,23.9595,23.9693,12650.1,0
+ADAMI.US,D,20250324,000000,24.0279,24.0864,23.9693,23.9888,11034.2,0
+ADAMI.US,D,20250325,000000,24.0279,24.067,23.9497,23.9888,10904.2,0
+ADAMI.US,D,20250326,000000,23.9791,24.0768,23.8716,23.9107,20839.3,0
+ADAMI.US,D,20250327,000000,23.9791,23.9888,23.8911,23.94,4481.43,0
+ADAMI.US,D,20250328,000000,23.9644,23.9888,23.94,23.94,8949.57,0
+ADAMI.US,D,20250331,000000,24.0865,24.575,23.9497,24.3211,72835.8,0
+ADAMI.US,D,20250401,000000,24.5263,24.5458,24.3059,24.4713,27618.3,0
+ADAMI.US,D,20250402,000000,24.4383,24.4774,24.1843,24.2331,46470.2,0
+ADAMI.US,D,20250403,000000,24.2136,24.2303,23.725,24.0054,42768.6,0
+ADAMI.US,D,20250404,000000,24.067,24.0768,23.3732,23.4513,42259.9,0
+ADAMI.US,D,20250407,000000,23.1583,23.4504,22.7293,23.0703,51665.9,0
+ADAMI.US,D,20250408,000000,23.3146,23.4514,22.7674,23.0605,19562.1,0
+ADAMI.US,D,20250409,000000,22.7522,23.4514,22.5622,23.2071,36344.7,0
+ADAMI.US,D,20250410,000000,23.2169,23.4514,22.9237,23.3439,16147,0
+ADAMI.US,D,20250411,000000,23.3537,23.5784,23.2905,23.3244,14010.2,0
+ADAMI.US,D,20250414,000000,23.4416,23.4416,23.0605,23.2462,25322.8,0
+ADAMI.US,D,20250415,000000,23.3146,23.5402,23.1575,23.2071,13731.8,0
+ADAMI.US,D,20250416,000000,23.4123,23.4514,23.0215,23.1583,11445.6,0
+ADAMI.US,D,20250417,000000,23.2071,23.5003,23.1143,23.4025,10908.3,0
+ADAMI.US,D,20250421,000000,23.4514,23.657,23.4025,23.4612,13031.8,0
+ADAMI.US,D,20250422,000000,23.6859,23.9449,23.5393,23.7055,19477.2,0
+ADAMI.US,D,20250423,000000,23.8032,23.9204,23.7739,23.9204,5430.12,0
+ADAMI.US,D,20250424,000000,23.8916,24.0377,23.852,24.0376,10091.6,0
+ADAMI.US,D,20250425,000000,24.0181,24.3797,24.0084,24.3782,4779.24,0
+ADAMI.US,D,20250428,000000,24.2917,24.3601,24.0523,24.2478,7507.6,0
+ADAMI.US,D,20250429,000000,24.0865,24.2453,24.0377,24.1549,14937.4,0
+ADAMI.US,D,20250430,000000,24.0865,24.3504,24.0865,24.2917,12520.1,0
+ADAMI.US,D,20250501,000000,24.3797,24.4627,24.3582,24.3748,14448.2,0
+ADAMI.US,D,20250502,000000,24.409,24.4969,24.3797,24.4285,6415.64,0
+ADAMI.US,D,20250505,000000,24.409,24.4134,24.1843,24.3105,7465.65,0
+ADAMI.US,D,20250506,000000,24.2917,24.3553,24.2527,24.3015,5173.25,0
+ADAMI.US,D,20250507,000000,24.194,24.4284,24.1843,24.2869,4844.74,0
+ADAMI.US,D,20250508,000000,24.2136,24.2869,24.1452,24.1452,3886.84,0
+ADAMI.US,D,20250509,000000,24.1453,24.2623,23.9302,24.2623,6051.32,0
+ADAMI.US,D,20250512,000000,24.0491,24.2233,23.94,23.9791,30056,0
+ADAMI.US,D,20250513,000000,24.1549,24.1549,23.852,23.852,7515.79,0
+ADAMI.US,D,20250514,000000,23.9107,24.1452,23.7445,23.8862,10945.1,0
+ADAMI.US,D,20250515,000000,24.0377,24.0377,23.9302,23.9351,4870.32,0
+ADAMI.US,D,20250516,000000,23.9595,23.9595,23.9136,23.9136,10145.9,0
+ADAMI.US,D,20250519,000000,23.8931,24.1452,23.8022,24.1452,6995.91,0
+ADAMI.US,D,20250520,000000,24.1159,24.1256,23.8813,24.0872,8174.86,0
+ADAMI.US,D,20250521,000000,23.94,24.1745,23.8423,23.8423,17111.1,0
+ADAMI.US,D,20250522,000000,23.9497,24.1061,23.8129,23.8325,4350.44,0
+ADAMI.US,D,20250523,000000,23.9791,24.0377,23.9009,24.0279,1859.5,0
+ADAMI.US,D,20250527,000000,24.0279,24.1647,23.6957,23.9888,4493.71,0
+ADAMI.US,D,20250528,000000,24.0572,24.2624,23.8716,24.2624,2389.62,0
+ADAMI.US,D,20250529,000000,24.111,24.111,23.9986,24.0841,3300.44,0
+ADAMI.US,D,20250530,000000,24.1256,24.1256,24.0719,24.1005,1734.65,0
+ADAMI.US,D,20250602,000000,23.9986,24.2232,23.9986,24.1354,6410.53,0
+ADAMI.US,D,20250603,000000,24.0523,24.282,23.94,24.2803,12071.9,0
+ADAMI.US,D,20250604,000000,24.2282,24.282,24.1354,24.2819,1879.97,0
+ADAMI.US,D,20250605,000000,24.282,24.282,24.1843,24.2332,5046.35,0
+ADAMI.US,D,20250606,000000,24.2331,24.3121,24.1598,24.282,7030.7,0
+ADAMI.US,D,20250609,000000,24.194,24.4285,24.194,24.3797,7746.06,0
+ADAMI.US,D,20250610,000000,24.3113,24.4872,24.282,24.4481,2427.48,0
+ADAMI.US,D,20250611,000000,24.3797,24.5263,24.2136,24.2331,9324.13,0
+ADAMI.US,D,20250612,000000,24.4285,24.4285,24.2527,24.3797,4426.17,0
+ADAMI.US,D,20250613,000000,24.59,24.69,24.59,24.6,4109,0
+ADAMI.US,D,20250616,000000,24.6,24.6,24.32,24.35,7291,0
+ADAMI.US,D,20250617,000000,24.48,24.525,24.21,24.27,9661,0
+ADAMI.US,D,20250618,000000,24.29,24.37,24.2832,24.37,4837,0
+ADAMI.US,D,20250620,000000,24.49,24.49,24.3628,24.366,4343,0
+ADAMI.US,D,20250623,000000,24.516,24.66,24.516,24.5506,6843,0
+ADAMI.US,D,20250624,000000,24.595,24.699,24.595,24.625,5130,0
+ADAMI.US,D,20250625,000000,24.7132,24.72,24.46,24.6125,3743,0
+ADAMI.US,D,20250626,000000,24.59,24.73,24.4,24.5,8313,0
+ADAMI.US,D,20250627,000000,24.6999,24.6999,24.5,24.6,1278,0
+ADAMI.US,D,20250630,000000,24.51,24.56,24.23,24.23,20394,0
+ADAMI.US,D,20250701,000000,24.3,24.31,24.22,24.31,11071,0
+ADAMI.US,D,20250702,000000,24.275,24.395,24.15,24.3,13769,0
+ADAMI.US,D,20250703,000000,24.32,24.32,24.25,24.27,7946,0
+ADAMI.US,D,20250707,000000,24.3,24.39,24.27,24.35,10126,0
+ADAMI.US,D,20250708,000000,24.35,24.5516,24.35,24.54,13903,0
+ADAMI.US,D,20250709,000000,24.69,24.69,24.3028,24.5053,10207,0
+ADAMI.US,D,20250710,000000,24.59,24.59,24.5,24.5432,11874,0
+ADAMI.US,D,20250711,000000,24.6,24.6,24.465,24.4701,21495,0
+ADAMI.US,D,20250714,000000,24.47,24.6,24.42,24.482,13210,0
+ADAMI.US,D,20250715,000000,24.5269,24.5325,24.44,24.4857,8537,0
+ADAMI.US,D,20250716,000000,24.22,24.59,24.22,24.5261,17010,0
+ADAMI.US,D,20250717,000000,24.5,24.6,24.4701,24.5,17166,0
+ADAMI.US,D,20250718,000000,24.59,24.6,24.5,24.578,6720,0
+ADAMI.US,D,20250721,000000,24.35,24.53,24.28,24.4,56308,0
+ADAMI.US,D,20250722,000000,24.31,24.54,24.31,24.435,18485,0
+ADAMI.US,D,20250723,000000,24.5,24.58,24.4419,24.485,12919,0
+ADAMI.US,D,20250724,000000,24.42,24.74,24.41,24.6767,17555,0
+ADAMI.US,D,20250725,000000,24.43,24.7045,24.43,24.5994,7241,0
+ADAMI.US,D,20250728,000000,24.65,24.65,24.37,24.42,17097,0
+ADAMI.US,D,20250729,000000,24.5,24.7399,24.485,24.61,12890,0
+ADAMI.US,D,20250730,000000,24.44,24.74,24.43,24.6365,10282,0
+ADAMI.US,D,20250731,000000,24.72,24.75,24.4,24.52,21344,0
+ADAMI.US,D,20250801,000000,24.5476,24.67,24.45,24.46,12112,0
+ADAMI.US,D,20250804,000000,24.56,24.7,24.42,24.688,15289,0
+ADAMI.US,D,20250805,000000,24.76,24.77,24.65,24.7547,14020,0
+ADAMI.US,D,20250806,000000,24.75,24.7699,24.72,24.75,8291,0
+ADAMI.US,D,20250807,000000,24.84,24.84,24.75,24.8,3901,0
+ADAMI.US,D,20250808,000000,24.67,24.82,24.67,24.775,5774,0
+ADAMI.US,D,20250811,000000,24.67,24.9399,24.67,24.895,9066,0
+ADAMI.US,D,20250812,000000,24.79,24.94,24.6801,24.85,11032,0
+ADAMI.US,D,20250813,000000,24.84,24.9001,24.835,24.85,6020,0
+ADAMI.US,D,20250814,000000,24.81,24.9,24.8,24.8769,5186,0
+ADAMI.US,D,20250815,000000,24.96,24.96,24.8105,24.96,3408,0
+ADAMI.US,D,20250818,000000,24.96,25,24.8892,25,17990,0
+ADAMI.US,D,20250819,000000,25,25.1267,25,25.1267,5430,0
+ADAMI.US,D,20250820,000000,25.06,25.16,24.93,25.0884,14736,0
+ADAMI.US,D,20250821,000000,25.16,25.25,25.1,25.215,17844,0
+ADAMI.US,D,20250822,000000,25.2,25.2,25.18,25.18,1521,0
+ADAMI.US,D,20250825,000000,25,25.22,25,25.19,11295,0
+ADAMI.US,D,20250826,000000,25.16,25.16,25.0501,25.1309,2407,0
+ADAMI.US,D,20250827,000000,25.13,25.18,25.1098,25.18,799,0
+ADAMI.US,D,20250828,000000,25.1708,25.2028,25.1,25.1,3919,0
+ADAMI.US,D,20250829,000000,25.119,25.18,25.0999,25.1799,3891,0
+ADAMI.US,D,20250902,000000,25.1,25.15,25.0839,25.1499,9897,0
+ADAMI.US,D,20250903,000000,25.25,25.25,25.05,25.1,3800,0
+ADAMI.US,D,20250904,000000,25.02,25.1,24.9999,25.1,15250,0
+ADAMI.US,D,20250905,000000,25.21,25.23,25.11,25.175,9305,0
+ADAMI.US,D,20250908,000000,25.191,25.191,25.05,25.15,10371,0
+ADAMI.US,D,20250909,000000,25.1651,25.29,25.1,25.17,27454,0
+ADAMI.US,D,20250910,000000,25.17,25.29,25.17,25.29,2843,0
+ADAMI.US,D,20250911,000000,25.21,25.2899,25.05,25.06,14546,0
+ADAMI.US,D,20250912,000000,25.19,25.2191,25.12,25.215,1925,0
+ADAMI.US,D,20250915,000000,24.79,24.9749,24.79,24.96,26574,0
+ADAMI.US,D,20250916,000000,24.98,25.08,24.96,24.96,11772,0
+ADAMI.US,D,20250917,000000,25.0406,25.0406,24.9,24.9,6985,0
+ADAMI.US,D,20250918,000000,24.9,25.06,24.9,25.06,3398,0
+ADAMI.US,D,20250919,000000,25.06,25.1,25,25.0601,4945,0
+ADAMI.US,D,20250922,000000,24.95,25.03,24.791,24.8,13856,0
+ADAMI.US,D,20250923,000000,24.9,24.9,24.82,24.85,1372,0
+ADAMI.US,D,20250924,000000,24.8,24.88,24.79,24.8798,2787,0
+ADAMI.US,D,20250925,000000,24.9121,25,24.79,24.8225,8098,0
+ADAMI.US,D,20250926,000000,24.91,24.91,24.88,24.8931,1540,0
+ADAMI.US,D,20250929,000000,24.89,24.92,24.78,24.8301,6031,0
+ADAMI.US,D,20250930,000000,24.94,25.01,24.87,24.98,8844,0
+ADAMI.US,D,20251001,000000,24.9775,25.05,24.912,24.97,11607,0
+ADAMI.US,D,20251002,000000,24.98,25.05,24.98,25.0101,12483,0
+ADAMI.US,D,20251003,000000,25.03,25.05,24.97,24.99,6988,0
+ADAMI.US,D,20251006,000000,24.92,24.9999,24.86,24.9999,15708,0
+ADAMI.US,D,20251007,000000,24.856,24.8999,24.8,24.855,7087,0
+ADAMI.US,D,20251008,000000,24.85,24.85,24.8101,24.849,10034,0
+ADAMI.US,D,20251009,000000,24.81,24.84,24.6901,24.74,7671,0
+ADAMI.US,D,20251010,000000,24.725,24.8783,24.725,24.8068,6680,0
+ADAMI.US,D,20251013,000000,24.87,24.94,24.8,24.9299,10795,0
+ADAMI.US,D,20251014,000000,24.94,24.9687,24.9009,24.96,8262,0
+ADAMI.US,D,20251015,000000,25,25.05,24.9,24.91,8473,0
+ADAMI.US,D,20251016,000000,25.05,25.05,25,25.01,11670,0
+ADAMI.US,D,20251017,000000,25,25.05,24.9,25.0186,7860,0
+ADAMI.US,D,20251020,000000,25.03,25.05,24.92,25.0499,7909,0
+ADAMI.US,D,20251021,000000,24.9789,25.14,24.9789,25,8357,0
+ADAMI.US,D,20251022,000000,25.04,25.09,25.0329,25.0329,4053,0
+ADAMI.US,D,20251023,000000,25.05,25.05,25.02,25.03,5356,0
+ADAMI.US,D,20251024,000000,25.0499,25.0499,25.025,25.0495,1750,0
+ADAMI.US,D,20251027,000000,25.05,25.06,25,25.0395,14695,0
+ADAMI.US,D,20251028,000000,25.05,25.06,25.0425,25.06,4524,0
+ADAMI.US,D,20251029,000000,25.0598,25.06,25.041,25.041,2963,0
+ADAMI.US,D,20251030,000000,25.01,25.0765,25,25.01,11608,0
+ADAMI.US,D,20251031,000000,25.06,25.15,25.0207,25.15,3199,0
+ADAMI.US,D,20251103,000000,25.16,25.16,25.02,25.105,4049,0
+ADAMI.US,D,20251104,000000,25,25.11,25,25.08,8455,0
+ADAMI.US,D,20251105,000000,25.0474,25.0785,25.03,25.0401,1597,0
+ADAMI.US,D,20251106,000000,25.0002,25.1,25,25.09,2594,0
+ADAMI.US,D,20251107,000000,25.11,25.17,25.06,25.125,2878,0
+ADAMI.US,D,20251110,000000,25.1,25.15,24.99,25.14,11220,0
+ADAMI.US,D,20251111,000000,25.14,25.18,25.03,25.18,3126,0
+ADAMI.US,D,20251112,000000,25.1196,25.28,25.04,25.19,8151,0
+ADAMI.US,D,20251113,000000,25.145,25.1673,25.1,25.1192,4387,0
+ADAMI.US,D,20251114,000000,25.102,25.1535,25.05,25.125,8011,0
+ADAMI.US,D,20251117,000000,25.08,25.125,25.0401,25.125,1850,0
+ADAMI.US,D,20251118,000000,25.06,25.13,25.06,25.13,2923,0
+ADAMI.US,D,20251119,000000,25.11,25.1249,25.0201,25.0201,8411,0
+ADAMI.US,D,20251120,000000,25.02,25.125,25.02,25.1169,1927,0
+ADAMI.US,D,20251121,000000,25.05,25.15,25.02,25.12,15203,0
+ADAMI.US,D,20251124,000000,25.02,25.0932,24.9,25.0877,16089,0
+ADAMI.US,D,20251125,000000,25.08,25.25,25.08,25.22,12329,0
+ADAMI.US,D,20251126,000000,25.2201,25.26,25.22,25.26,4941,0
+ADAMI.US,D,20251128,000000,25.26,25.4,25.2565,25.36,3312,0
+ADAMI.US,D,20251201,000000,25.45,25.47,25.4001,25.47,3726,0
+ADAMI.US,D,20251202,000000,25.47,25.5,25.447,25.45,7913,0
+ADAMI.US,D,20251203,000000,25.45,25.45,25.35,25.35,2927,0
+ADAMI.US,D,20251204,000000,25.4,25.4,25.35,25.36,2016,0
+ADAMI.US,D,20251205,000000,25.43,25.43,25.36,25.38,2151,0
+ADAMI.US,D,20251208,000000,25.4,25.4,25.12,25.34,12890,0
+ADAMI.US,D,20251209,000000,25.33,25.3665,25.33,25.34,4160,0
+ADAMI.US,D,20251210,000000,25.28,25.45,25.28,25.45,3105,0
+ADAMI.US,D,20251211,000000,25.35,25.4,25.34,25.34,4089,0
+ADAMI.US,D,20251212,000000,25.4429,25.48,25.394,25.394,6185,0
+ADAMI.US,D,20251215,000000,25,25.0082,24.85,24.94,12950,0
+ADAMI.US,D,20251216,000000,24.9137,25.06,24.8714,24.97,7936,0
+ADAMI.US,D,20251217,000000,25.08,25.1,24.9801,24.991,8589,0
+ADAMI.US,D,20251218,000000,24.9893,25.1526,24.9501,25.09,16411,0
+ADAMI.US,D,20251219,000000,25.14,25.14,25.075,25.075,4938,0
+ADAMI.US,D,20251222,000000,25.06,25.1999,25.06,25.1348,4446,0
+ADAMI.US,D,20251223,000000,25.14,25.2,25.14,25.17,3989,0
+ADAMI.US,D,20251224,000000,25.1101,25.12,25.11,25.11,1641,0
+ADAMI.US,D,20251226,000000,25.155,25.162,25.11,25.11,1741,0
+ADAMI.US,D,20251229,000000,25.16,25.19,25.16,25.17,948,0
+ADAMI.US,D,20251230,000000,25.168,25.17,25.1,25.12,5053,0
+ADAMI.US,D,20251231,000000,25.095,25.22,25.07,25.07,3415,0
+ADAMI.US,D,20260102,000000,25.1,25.22,25.1,25.1497,2326,0
+ADAMI.US,D,20260105,000000,25.2,25.2,25.13,25.13,1745,0
+ADAMI.US,D,20260106,000000,25.18,25.18,25,25.05,16975,0
+ADAMI.US,D,20260107,000000,25,25.086,24.96,25.01,14946,0
+ADAMI.US,D,20260108,000000,25.05,25.14,25.05,25.14,2497,0
+ADAMI.US,D,20260109,000000,25.03,25.2,25.02,25.2,3518,0
+ADAMI.US,D,20260112,000000,25.122,25.195,25.12,25.19,6257,0
+ADAMI.US,D,20260113,000000,25.2,25.2,25.18,25.18,3914,0
+ADAMI.US,D,20260114,000000,25.12,25.25,25.0101,25.217,9438,0
+ADAMI.US,D,20260115,000000,25.31,25.31,25.1,25.18,17836,0
+ADAMI.US,D,20260116,000000,25.29,25.29,25.12,25.19,8588,0
+ADAMI.US,D,20260120,000000,25.15,25.24,25.084,25.19,5041,0
+ADAMI.US,D,20260121,000000,25.13,25.3,25.09,25.12,4903,0
+ADAMI.US,D,20260122,000000,25.265,25.33,25.13,25.16,15418,0
+ADAMI.US,D,20260123,000000,25.23,25.23,25.17,25.19,2392,0
+ADAMI.US,D,20260126,000000,25.2,25.2,25.1085,25.15,11479,0
+ADAMI.US,D,20260127,000000,25.18,25.18,25.18,25.18,1557,0
+ADAMI.US,D,20260128,000000,25.21,25.3,25.1807,25.1807,2204,0
+ADAMI.US,D,20260129,000000,25.31,25.35,25.18,25.18,10776,0
+ADAMI.US,D,20260130,000000,25.2,25.2,25.09,25.1745,9363,0
+ADAMI.US,D,20260202,000000,25.18,25.3,25.18,25.259,3044,0
+ADAMI.US,D,20260203,000000,25.25,25.3,25.25,25.25,2148,0
+ADAMI.US,D,20260204,000000,25.34,25.34,25.19,25.28,4331,0
+ADAMI.US,D,20260205,000000,25.25,25.35,25.2,25.2449,3058,0
+ADAMI.US,D,20260206,000000,25.28,25.3095,25.17,25.2716,9762,0
+ADAMI.US,D,20260209,000000,25.18,25.3,25.18,25.2999,11534,0
+ADAMI.US,D,20260210,000000,25.23,25.3,25.23,25.3,756,0
+ADAMI.US,D,20260211,000000,25.31,25.31,25.2301,25.2301,4240,0
+ADAMI.US,D,20260212,000000,25.29,25.3245,25.24,25.28,6926,0
+ADAMI.US,D,20260213,000000,25.32,25.34,25.28,25.28,4924,0
+ADAMI.US,D,20260217,000000,25.28,25.38,25.28,25.364,6971,0
+ADAMI.US,D,20260218,000000,25.29,25.3726,25.29,25.3726,826,0

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

@@ -0,0 +1,25 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAMO.US,D,20260114,000000,24.91,27.4,24.85,25.06,139173,0
+ADAMO.US,D,20260115,000000,25.105,25.13,24.9063,24.97,351473,0
+ADAMO.US,D,20260116,000000,25,25.05,24.97,25.05,111831,0
+ADAMO.US,D,20260120,000000,25,25.1,25,25.07,32492,0
+ADAMO.US,D,20260121,000000,25.05,25.13,25,25.09,46262,0
+ADAMO.US,D,20260122,000000,25.08,25.0899,25,25.01,48375,0
+ADAMO.US,D,20260123,000000,25.05,25.11,25.05,25.09,58171,0
+ADAMO.US,D,20260126,000000,25.1,25.15,25.08,25.1,31440,0
+ADAMO.US,D,20260127,000000,25.1,25.14,25.09,25.11,30251,0
+ADAMO.US,D,20260128,000000,25.1216,25.13,25.08,25.09,14984,0
+ADAMO.US,D,20260129,000000,25.12,25.12,25.04,25.05,35621,0
+ADAMO.US,D,20260130,000000,25.08,25.08,24.99,24.99,83896,0
+ADAMO.US,D,20260202,000000,25.0899,25.15,24.99,25.015,64824,0
+ADAMO.US,D,20260203,000000,25.038,25.05,24.99,25.02,22461,0
+ADAMO.US,D,20260204,000000,25.05,25.11,25.03,25.11,11843,0
+ADAMO.US,D,20260205,000000,25.045,25.1,25.045,25.0841,10972,0
+ADAMO.US,D,20260206,000000,25.11,25.11,25.08,25.1,9718,0
+ADAMO.US,D,20260209,000000,25.22,25.25,25.16,25.24,98189,0
+ADAMO.US,D,20260210,000000,25.25,25.35,25.2499,25.305,45224,0
+ADAMO.US,D,20260211,000000,25.38,25.38,25.2101,25.222,33242,0
+ADAMO.US,D,20260212,000000,25.23,25.33,25.23,25.33,21337,0
+ADAMO.US,D,20260213,000000,25.32,25.4,25.28,25.29,20339,0
+ADAMO.US,D,20260217,000000,25.34,25.38,25.3,25.3,23016,0
+ADAMO.US,D,20260218,000000,25.33,25.4,25.31,25.31,11071,0

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

@@ -0,0 +1,841 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADSEW.US,D,20211227,000000,1.525,1.5499,1.4,1.4001,53644,0
+ADSEW.US,D,20211228,000000,1.3,1.43,1.3,1.35,84556,0
+ADSEW.US,D,20211229,000000,1.31,1.32,1.22,1.24,110938,0
+ADSEW.US,D,20211230,000000,1.22,1.25,1.06,1.14,24417,0
+ADSEW.US,D,20211231,000000,1.15,1.2,1.1,1.19,76025,0
+ADSEW.US,D,20220103,000000,1.12,1.2,1.12,1.15,41313,0
+ADSEW.US,D,20220104,000000,1.1201,1.15,1.06,1.06,44083,0
+ADSEW.US,D,20220105,000000,1.11,1.13,0.94,0.95,27378,0
+ADSEW.US,D,20220106,000000,1,1,0.6467,0.85,34657,0
+ADSEW.US,D,20220107,000000,0.8272,0.99,0.8001,0.9498,12604,0
+ADSEW.US,D,20220110,000000,0.8001,0.92,0.8001,0.919599,5093,0
+ADSEW.US,D,20220111,000000,1.21,1.21,0.7919,0.8287,50189,0
+ADSEW.US,D,20220112,000000,1.15,1.15,0.96,0.979,21435,0
+ADSEW.US,D,20220113,000000,0.99,1.11,0.95,1,132757,0
+ADSEW.US,D,20220114,000000,0.9564,1.1,0.9302,1.1,24608,0
+ADSEW.US,D,20220118,000000,1.05,1.05,0.931,1.03,8558,0
+ADSEW.US,D,20220119,000000,1.05,1.05,0.9,0.99,331247,0
+ADSEW.US,D,20220120,000000,1.08,1.15,1.02,1.14,53359,0
+ADSEW.US,D,20220121,000000,1.09,1.09,0.908656,0.91,9101,0
+ADSEW.US,D,20220124,000000,0.85,0.8849,0.85,0.8551,60585,0
+ADSEW.US,D,20220125,000000,0.87,1.03,0.85,0.94,10978,0
+ADSEW.US,D,20220126,000000,1.03,1.03,0.85,0.9198,21273,0
+ADSEW.US,D,20220127,000000,1,1,0.85,0.9601,51371,0
+ADSEW.US,D,20220128,000000,0.93,0.9498,0.88,0.89,21062,0
+ADSEW.US,D,20220131,000000,0.94,1.07,0.8787,1.07,46204,0
+ADSEW.US,D,20220202,000000,0.9602,0.9701,0.9601,0.9701,3423,0
+ADSEW.US,D,20220203,000000,0.9205,0.9205,0.85,0.85,20656,0
+ADSEW.US,D,20220204,000000,0.855,0.9304,0.855,0.9304,955,0
+ADSEW.US,D,20220207,000000,0.91,0.94,0.7928,0.81,14219,0
+ADSEW.US,D,20220208,000000,0.82505,0.85,0.76,0.85,32089,0
+ADSEW.US,D,20220209,000000,0.849899,0.908,0.7545,0.83,63066,0
+ADSEW.US,D,20220210,000000,0.870101,0.8979,0.83,0.83,2512,0
+ADSEW.US,D,20220211,000000,0.87,0.9107,0.87,0.9107,1795,0
+ADSEW.US,D,20220214,000000,0.9107,0.9107,0.86,0.86,3660,0
+ADSEW.US,D,20220215,000000,0.88,0.88,0.88,0.88,10215,0
+ADSEW.US,D,20220216,000000,1,1.09,1,1.03,24100,0
+ADSEW.US,D,20220217,000000,1.14,1.14,1.02,1.05,10946,0
+ADSEW.US,D,20220218,000000,1,1.14,1,1.07,21445,0
+ADSEW.US,D,20220222,000000,1.07,1.07,1.04,1.04,558,0
+ADSEW.US,D,20220224,000000,0.831,1,0.831,0.9876,3705,0
+ADSEW.US,D,20220225,000000,1.13,1.15,1.05,1.15,30969,0
+ADSEW.US,D,20220228,000000,1,1.15,1,1.15,1863,0
+ADSEW.US,D,20220301,000000,1.19,1.2,1.1,1.15,23827,0
+ADSEW.US,D,20220302,000000,1.27,1.37,1.25,1.37,20644,0
+ADSEW.US,D,20220303,000000,0.83,1.38,0.83,1.28,9927,0
+ADSEW.US,D,20220304,000000,1.29,1.29,1.24,1.24,3277,0
+ADSEW.US,D,20220307,000000,1.24,1.24,1.19,1.1999,16556,0
+ADSEW.US,D,20220308,000000,1.18,1.18,1.155,1.155,13469,0
+ADSEW.US,D,20220309,000000,1.16,1.17,1.12,1.17,2650,0
+ADSEW.US,D,20220310,000000,1.19,1.19,1.19,1.19,1660,0
+ADSEW.US,D,20220311,000000,1.25,1.26,1.21,1.22,52890,0
+ADSEW.US,D,20220314,000000,1.16,1.1827,1.1,1.1,1508,0
+ADSEW.US,D,20220316,000000,1.19,1.2,1.15,1.2,592,0
+ADSEW.US,D,20220317,000000,1.2,1.2,1.11,1.15,8708,0
+ADSEW.US,D,20220318,000000,1.2,1.22,1.2,1.22,3240,0
+ADSEW.US,D,20220321,000000,1.33,1.33,1.26,1.26,4811,0
+ADSEW.US,D,20220322,000000,1.2522,1.2522,1.2522,1.2522,1000,0
+ADSEW.US,D,20220323,000000,1.42,1.45,1.32,1.4097,22361,0
+ADSEW.US,D,20220324,000000,1.41,1.43,1.24,1.26,68673,0
+ADSEW.US,D,20220325,000000,1.3,1.3,1.25,1.25,5113,0
+ADSEW.US,D,20220328,000000,1.3,1.3,1.18,1.25,6679,0
+ADSEW.US,D,20220329,000000,1.43,1.43,1.2201,1.29,4861,0
+ADSEW.US,D,20220330,000000,1.31,1.48,1.3,1.48,23029,0
+ADSEW.US,D,20220331,000000,1.42,1.42,1.3783,1.386,22347,0
+ADSEW.US,D,20220401,000000,1.39,1.43,1.39,1.43,353,0
+ADSEW.US,D,20220404,000000,1.46,1.47,1.46,1.47,1647,0
+ADSEW.US,D,20220406,000000,1.45,1.45,1.39,1.39,1340,0
+ADSEW.US,D,20220407,000000,1.0201,1.3057,1.0201,1.18,2761,0
+ADSEW.US,D,20220408,000000,1.07,1.07,1.07,1.07,187,0
+ADSEW.US,D,20220411,000000,1.17,1.19,1.17,1.19,1929,0
+ADSEW.US,D,20220412,000000,1.14,1.15,1.14,1.15,3026,0
+ADSEW.US,D,20220413,000000,1.18,1.18,1.18,1.18,218,0
+ADSEW.US,D,20220414,000000,1.18,1.18,1.18,1.18,2853,0
+ADSEW.US,D,20220425,000000,1.15,1.15,1.06,1.09,7828,0
+ADSEW.US,D,20220427,000000,0.9499,1,0.9481,1,4530,0
+ADSEW.US,D,20220428,000000,0.961,0.9616,0.95,0.95,6398,0
+ADSEW.US,D,20220429,000000,0.89,0.89,0.85,0.85,2000,0
+ADSEW.US,D,20220502,000000,0.86,0.86,0.85,0.85,1509,0
+ADSEW.US,D,20220505,000000,0.76,0.76,0.76,0.76,2600,0
+ADSEW.US,D,20220509,000000,0.75,0.75,0.7,0.7,55755,0
+ADSEW.US,D,20220510,000000,0.7,0.764951,0.61,0.61,14454,0
+ADSEW.US,D,20220511,000000,0.61,0.61,0.57,0.5863,5797,0
+ADSEW.US,D,20220512,000000,0.4605,0.4605,0.46,0.46,901,0
+ADSEW.US,D,20220513,000000,0.5999,0.6075,0.58,0.58,7051,0
+ADSEW.US,D,20220516,000000,0.6,0.6,0.58,0.58,10939,0
+ADSEW.US,D,20220517,000000,0.5001,0.5001,0.5001,0.5001,200,0
+ADSEW.US,D,20220518,000000,0.51,0.51,0.51,0.51,455,0
+ADSEW.US,D,20220519,000000,0.62,0.62,0.6,0.6,910,0
+ADSEW.US,D,20220524,000000,0.478,0.5728,0.478,0.4809,3244,0
+ADSEW.US,D,20220525,000000,0.4502,0.4695,0.4502,0.4695,4075,0
+ADSEW.US,D,20220526,000000,0.5118,0.5499,0.5036,0.54,64747,0
+ADSEW.US,D,20220527,000000,0.4934,0.578,0.473,0.53,5192,0
+ADSEW.US,D,20220531,000000,0.6566,0.677,0.52,0.5425,15495,0
+ADSEW.US,D,20220601,000000,0.54,0.58,0.54,0.58,13730,0
+ADSEW.US,D,20220602,000000,0.5225,0.5225,0.52,0.52,2950,0
+ADSEW.US,D,20220603,000000,0.659,0.688,0.4884,0.5237,7649,0
+ADSEW.US,D,20220606,000000,0.45,0.6258,0.45,0.57,13891,0
+ADSEW.US,D,20220607,000000,0.5725,0.634,0.5625,0.634,24615,0
+ADSEW.US,D,20220608,000000,0.65,0.65,0.6175,0.63,6752,0
+ADSEW.US,D,20220609,000000,0.6493,0.6493,0.6063,0.6197,2223,0
+ADSEW.US,D,20220610,000000,0.5628,0.61,0.5628,0.6095,14716,0
+ADSEW.US,D,20220613,000000,0.57,0.57,0.4002,0.4502,76557,0
+ADSEW.US,D,20220614,000000,0.4675,0.5047,0.4101,0.48,14473,0
+ADSEW.US,D,20220615,000000,0.48,0.49,0.48,0.49,17773,0
+ADSEW.US,D,20220616,000000,0.49,0.49,0.4201,0.47,3054,0
+ADSEW.US,D,20220617,000000,0.54,0.54,0.5,0.5041,7470,0
+ADSEW.US,D,20220621,000000,0.5674,0.628751,0.5446,0.6201,23575,0
+ADSEW.US,D,20220622,000000,0.49,0.546,0.48,0.546,3191,0
+ADSEW.US,D,20220623,000000,0.4601,0.4601,0.4501,0.4501,656,0
+ADSEW.US,D,20220624,000000,0.5,0.5,0.5,0.5,5025,0
+ADSEW.US,D,20220627,000000,0.5025,0.5139,0.5021,0.5139,1857,0
+ADSEW.US,D,20220629,000000,0.5025,0.5025,0.45,0.4501,12973,0
+ADSEW.US,D,20220630,000000,0.4501,0.65375,0.405,0.65375,32107,0
+ADSEW.US,D,20220701,000000,0.61,0.6969,0.61,0.6968,7896,0
+ADSEW.US,D,20220706,000000,0.55,0.7313,0.55,0.62,972,0
+ADSEW.US,D,20220707,000000,0.62,0.73,0.61,0.68,12610,0
+ADSEW.US,D,20220708,000000,0.6995,0.7,0.65,0.68,3899,0
+ADSEW.US,D,20220711,000000,0.62,0.63,0.62,0.63,1419,0
+ADSEW.US,D,20220712,000000,0.65,0.71,0.62,0.71,19262,0
+ADSEW.US,D,20220713,000000,0.69,0.74,0.6725,0.74,26633,0
+ADSEW.US,D,20220714,000000,0.74,0.860399,0.74,0.8303,1720,0
+ADSEW.US,D,20220715,000000,0.87,0.88,0.87,0.8799,3956,0
+ADSEW.US,D,20220718,000000,0.89,0.89,0.89,0.89,161,0
+ADSEW.US,D,20220719,000000,0.8184,0.8184,0.8184,0.8184,201,0
+ADSEW.US,D,20220720,000000,0.8002,0.9419,0.75,0.92,44471,0
+ADSEW.US,D,20220721,000000,0.92,0.92,0.8501,0.8501,899,0
+ADSEW.US,D,20220722,000000,0.95,0.96,0.8523,0.8603,5447,0
+ADSEW.US,D,20220725,000000,1.05,1.09,0.95,0.9702,5779,0
+ADSEW.US,D,20220726,000000,0.91,1,0.9,0.955,2171,0
+ADSEW.US,D,20220727,000000,0.99,0.99,0.9201,0.9201,1800,0
+ADSEW.US,D,20220728,000000,0.99,0.99,0.8503,0.8858,401,0
+ADSEW.US,D,20220729,000000,0.96,1.005,0.96,1.005,670,0
+ADSEW.US,D,20220801,000000,0.8512,0.9005,0.8512,0.9005,251,0
+ADSEW.US,D,20220802,000000,0.9498,0.9498,0.899899,0.899899,1592,0
+ADSEW.US,D,20220803,000000,0.8901,0.9362,0.89,0.8905,1105,0
+ADSEW.US,D,20220808,000000,0.84,0.97,0.84,0.95,4937,0
+ADSEW.US,D,20220810,000000,0.98,1.06,0.98,0.99,9135,0
+ADSEW.US,D,20220811,000000,1.18,1.18,1.11,1.17,5505,0
+ADSEW.US,D,20220815,000000,1.18,1.18,1.18,1.18,100,0
+ADSEW.US,D,20220817,000000,1.22,1.38,1.09,1.09,22956,0
+ADSEW.US,D,20220818,000000,1.16,1.2,1.16,1.16,2027,0
+ADSEW.US,D,20220819,000000,1.08,1.08,1,1.04,4828,0
+ADSEW.US,D,20220822,000000,1.1,1.3799,1.0601,1.3799,2100,0
+ADSEW.US,D,20220823,000000,1.34,1.34,1.03,1.03,6000,0
+ADSEW.US,D,20220824,000000,1.1,1.3799,1.09,1.2,6284,0
+ADSEW.US,D,20220825,000000,1.15,1.15,0.9,1.1,21108,0
+ADSEW.US,D,20220826,000000,1.09,1.09,0.9803,0.9803,6811,0
+ADSEW.US,D,20220829,000000,1.26,1.3,1.07,1.2,6278,0
+ADSEW.US,D,20220831,000000,1.2,1.2,1.1109,1.15,2763,0
+ADSEW.US,D,20220901,000000,1.01,1.01,1.01,1.01,1385,0
+ADSEW.US,D,20220902,000000,1.14,1.19,1.14,1.18,550,0
+ADSEW.US,D,20220906,000000,1.2,1.2,1.2,1.2,587,0
+ADSEW.US,D,20220907,000000,1.21,1.28,1.0501,1.2,5928,0
+ADSEW.US,D,20220908,000000,1.13,1.3799,0.96,1.2,10899,0
+ADSEW.US,D,20220909,000000,1.1201,1.1201,1.1201,1.1201,3000,0
+ADSEW.US,D,20220912,000000,1.2,1.2,1.2,1.2,570,0
+ADSEW.US,D,20220914,000000,1.15,1.15,1.15,1.15,199,0
+ADSEW.US,D,20220915,000000,1.28,1.3,1.19,1.3,1379,0
+ADSEW.US,D,20220916,000000,1.2464,1.2464,1.2464,1.2464,314,0
+ADSEW.US,D,20220920,000000,1.03,1.1,1,1.1,4253,0
+ADSEW.US,D,20220921,000000,1.07,1.14,1.01,1.0399,24904,0
+ADSEW.US,D,20220922,000000,1.07,1.29,1.07,1.14,15660,0
+ADSEW.US,D,20220923,000000,1.03,1.03,1.03,1.03,244,0
+ADSEW.US,D,20220927,000000,1.27,1.27,1,1.04,11804,0
+ADSEW.US,D,20220928,000000,0.9301,0.9301,0.9201,0.9201,467,0
+ADSEW.US,D,20220929,000000,1,1,0.9201,0.9201,110980,0
+ADSEW.US,D,20221003,000000,0.991,1,0.991,1,1300,0
+ADSEW.US,D,20221004,000000,1.28,1.28,1.28,1.28,156,0
+ADSEW.US,D,20221005,000000,1.0051,1.0051,0.99,0.99,1202,0
+ADSEW.US,D,20221007,000000,0.99,0.99,0.92,0.9274,15841,0
+ADSEW.US,D,20221010,000000,0.92,0.92,0.92,0.92,3882,0
+ADSEW.US,D,20221011,000000,0.848395,0.909899,0.848395,0.909899,706,0
+ADSEW.US,D,20221012,000000,0.924,0.924,0.924,0.924,195,0
+ADSEW.US,D,20221013,000000,0.9125,0.9125,0.9125,0.9125,199,0
+ADSEW.US,D,20221014,000000,0.8,0.8,0.6301,0.6301,8687,0
+ADSEW.US,D,20221017,000000,0.66,0.66,0.52,0.53,185370,0
+ADSEW.US,D,20221018,000000,0.6997,0.6997,0.56,0.6,3116,0
+ADSEW.US,D,20221019,000000,0.639349,0.639349,0.5587,0.5587,721,0
+ADSEW.US,D,20221020,000000,0.699599,0.699599,0.61,0.61,2058,0
+ADSEW.US,D,20221024,000000,0.6151,0.64,0.54,0.54,1838,0
+ADSEW.US,D,20221026,000000,0.6897,0.6997,0.57,0.6897,2228,0
+ADSEW.US,D,20221027,000000,0.6899,0.6899,0.6899,0.6899,259,0
+ADSEW.US,D,20221031,000000,0.562,0.62,0.52,0.62,58204,0
+ADSEW.US,D,20221101,000000,0.6,0.7009,0.5376,0.65,15198,0
+ADSEW.US,D,20221102,000000,0.5367,0.62,0.53,0.6,10478,0
+ADSEW.US,D,20221103,000000,0.6177,0.6597,0.608,0.63,3009,0
+ADSEW.US,D,20221104,000000,0.8492,0.86,0.6116,0.62,8372,0
+ADSEW.US,D,20221107,000000,0.6,0.6076,0.597501,0.6,17154,0
+ADSEW.US,D,20221108,000000,0.76,0.76,0.5814,0.5814,3742,0
+ADSEW.US,D,20221109,000000,0.7406,0.7504,0.5603,0.61,6409,0
+ADSEW.US,D,20221110,000000,0.6124,0.615,0.5875,0.5925,18551,0
+ADSEW.US,D,20221116,000000,0.689,0.7284,0.648,0.648,1520,0
+ADSEW.US,D,20221117,000000,0.624443,0.624443,0.5929,0.603,2377,0
+ADSEW.US,D,20221118,000000,0.5004,0.6499,0.5,0.564,10821,0
+ADSEW.US,D,20221121,000000,0.589,0.589,0.52,0.52,750,0
+ADSEW.US,D,20221122,000000,0.5087,0.5848,0.5,0.5,3529,0
+ADSEW.US,D,20221123,000000,0.5504,0.5504,0.5,0.5,2692,0
+ADSEW.US,D,20221125,000000,0.5,0.5,0.5,0.5,238,0
+ADSEW.US,D,20221128,000000,0.6328,0.74,0.52,0.54,10645,0
+ADSEW.US,D,20221129,000000,0.5983,0.6785,0.52,0.5309,2755,0
+ADSEW.US,D,20221130,000000,0.54,0.6599,0.54,0.59,49335,0
+ADSEW.US,D,20221205,000000,0.52,0.57,0.5001,0.5692,1302,0
+ADSEW.US,D,20221207,000000,0.5528,0.5598,0.4825,0.4825,406,0
+ADSEW.US,D,20221208,000000,0.5899,0.5899,0.4601,0.4601,205,0
+ADSEW.US,D,20221209,000000,0.4604,0.4604,0.3152,0.3306,20388,0
+ADSEW.US,D,20221212,000000,0.36,0.3875,0.33,0.33,3554,0
+ADSEW.US,D,20221213,000000,0.2974,0.335,0.2177,0.3059,40901,0
+ADSEW.US,D,20221214,000000,0.4403,0.4403,0.25,0.25,17684,0
+ADSEW.US,D,20221215,000000,0.3851,0.3851,0.23,0.23,19565,0
+ADSEW.US,D,20221216,000000,0.25,0.25,0.1851,0.1851,8901,0
+ADSEW.US,D,20221219,000000,0.19,0.2,0.1862,0.1886,31950,0
+ADSEW.US,D,20221220,000000,0.1941,0.201,0.1941,0.201,72100,0
+ADSEW.US,D,20221221,000000,0.23,0.26,0.2299,0.25,45122,0
+ADSEW.US,D,20221222,000000,0.3751,0.3799,0.216,0.279,46205,0
+ADSEW.US,D,20221223,000000,0.23375,0.23375,0.2123,0.2123,6838,0
+ADSEW.US,D,20221227,000000,0.24,0.24,0.18,0.18,20558,0
+ADSEW.US,D,20221228,000000,0.2,0.2076,0.1342,0.18,16571,0
+ADSEW.US,D,20221229,000000,0.1875,0.1875,0.166,0.175,37170,0
+ADSEW.US,D,20221230,000000,0.1849,0.205,0.18,0.2046,2300,0
+ADSEW.US,D,20230103,000000,0.19375,0.214699,0.1905,0.1905,106900,0
+ADSEW.US,D,20230104,000000,0.1975,0.202769,0.192,0.2,252994,0
+ADSEW.US,D,20230105,000000,0.21,0.26875,0.1926,0.263172,126883,0
+ADSEW.US,D,20230106,000000,0.25,0.2501,0.2,0.24,98570,0
+ADSEW.US,D,20230109,000000,0.25,0.2583,0.21,0.25,51500,0
+ADSEW.US,D,20230110,000000,0.211,0.25225,0.2,0.25,28287,0
+ADSEW.US,D,20230111,000000,0.3,0.3075,0.3,0.3,104990,0
+ADSEW.US,D,20230112,000000,0.302201,0.31,0.3021,0.31,99300,0
+ADSEW.US,D,20230117,000000,0.31,0.31,0.2646,0.29,65580,0
+ADSEW.US,D,20230120,000000,0.3,0.31,0.25,0.25,3173,0
+ADSEW.US,D,20230123,000000,0.313751,0.313751,0.3,0.3,35400,0
+ADSEW.US,D,20230125,000000,0.269999,0.269999,0.2412,0.2412,8362,0
+ADSEW.US,D,20230126,000000,0.26,0.26,0.26,0.26,449,0
+ADSEW.US,D,20230127,000000,0.25,0.26,0.25,0.25,2190,0
+ADSEW.US,D,20230131,000000,0.2,0.249899,0.2,0.22,1350,0
+ADSEW.US,D,20230201,000000,0.24,0.24,0.2345,0.24,901,0
+ADSEW.US,D,20230202,000000,0.25,0.2539,0.2123,0.2425,7255,0
+ADSEW.US,D,20230203,000000,0.175,0.175,0.175,0.175,2050,0
+ADSEW.US,D,20230208,000000,0.224449,0.224449,0.224449,0.224449,606,0
+ADSEW.US,D,20230210,000000,0.2975,0.2975,0.1734,0.1901,72015,0
+ADSEW.US,D,20230213,000000,0.2129,0.246701,0.1997,0.2301,10595,0
+ADSEW.US,D,20230214,000000,0.247,0.28,0.24,0.2536,33445,0
+ADSEW.US,D,20230215,000000,0.25,0.2925,0.227,0.2699,181458,0
+ADSEW.US,D,20230216,000000,0.27,0.2975,0.27,0.27,33975,0
+ADSEW.US,D,20230222,000000,0.2775,0.2775,0.2775,0.2775,345,0
+ADSEW.US,D,20230223,000000,0.2485,0.265,0.2485,0.265,5329,0
+ADSEW.US,D,20230228,000000,0.27,0.27,0.27,0.27,1490,0
+ADSEW.US,D,20230301,000000,0.28,0.28,0.27,0.27,1212,0
+ADSEW.US,D,20230303,000000,0.35,0.35,0.2667,0.2667,20975,0
+ADSEW.US,D,20230306,000000,0.31,0.31,0.2004,0.2004,200,0
+ADSEW.US,D,20230307,000000,0.2458,0.32,0.2458,0.2991,3607,0
+ADSEW.US,D,20230308,000000,0.1658,0.3108,0.1658,0.26,10336,0
+ADSEW.US,D,20230309,000000,0.385,0.3875,0.2754,0.28,10396,0
+ADSEW.US,D,20230310,000000,0.1887,0.2891,0.17,0.2658,20656,0
+ADSEW.US,D,20230313,000000,0.26,0.26,0.2591,0.2591,5742,0
+ADSEW.US,D,20230314,000000,0.26,0.26,0.2226,0.2226,230,0
+ADSEW.US,D,20230315,000000,0.2551,0.2551,0.2,0.2,3510,0
+ADSEW.US,D,20230316,000000,0.1825,0.1825,0.1825,0.1825,130,0
+ADSEW.US,D,20230317,000000,0.2454,0.2454,0.2099,0.2099,2056,0
+ADSEW.US,D,20230321,000000,0.1625,0.2218,0.1625,0.2218,3345,0
+ADSEW.US,D,20230323,000000,0.238,0.25,0.2026,0.2026,700,0
+ADSEW.US,D,20230324,000000,0.2396,0.2396,0.23,0.23,3400,0
+ADSEW.US,D,20230329,000000,0.225,0.2499,0.225,0.249,1550,0
+ADSEW.US,D,20230330,000000,0.250101,0.25025,0.2475,0.2475,3954,0
+ADSEW.US,D,20230404,000000,0.2376,0.24,0.2376,0.24,326,0
+ADSEW.US,D,20230410,000000,0.26,0.26,0.231,0.2412,2711,0
+ADSEW.US,D,20230413,000000,0.2467,0.2537,0.161,0.165,29576,0
+ADSEW.US,D,20230414,000000,0.166,0.166,0.1541,0.1541,14001,0
+ADSEW.US,D,20230417,000000,0.146,0.171,0.146,0.15,18944,0
+ADSEW.US,D,20230418,000000,0.198,0.198,0.198,0.198,268,0
+ADSEW.US,D,20230419,000000,0.1601,0.1601,0.1601,0.1601,136,0
+ADSEW.US,D,20230420,000000,0.165,0.165,0.1592,0.1592,828,0
+ADSEW.US,D,20230424,000000,0.166,0.166,0.159,0.1591,6296,0
+ADSEW.US,D,20230425,000000,0.1697,0.1697,0.146,0.146,1000,0
+ADSEW.US,D,20230428,000000,0.146,0.146,0.146,0.146,4346,0
+ADSEW.US,D,20230503,000000,0.1881,0.19,0.146,0.15,5178,0
+ADSEW.US,D,20230504,000000,0.168001,0.168001,0.146,0.146,4500,0
+ADSEW.US,D,20230505,000000,0.13,0.146,0.13,0.146,2500,0
+ADSEW.US,D,20230508,000000,0.1425,0.142601,0.1425,0.142601,1000,0
+ADSEW.US,D,20230510,000000,0.1388,0.1425,0.1388,0.14,11740,0
+ADSEW.US,D,20230511,000000,0.1662,0.199,0.16,0.1611,82691,0
+ADSEW.US,D,20230512,000000,0.1979,0.225,0.1605,0.1625,44221,0
+ADSEW.US,D,20230515,000000,0.171289,0.1899,0.16,0.1625,26003,0
+ADSEW.US,D,20230516,000000,0.2376,0.24,0.19,0.2,22088,0
+ADSEW.US,D,20230517,000000,0.2198,0.2599,0.2,0.21,21664,0
+ADSEW.US,D,20230518,000000,0.185,0.286,0.185,0.24,31968,0
+ADSEW.US,D,20230519,000000,0.24,0.44059,0.24,0.44059,40825,0
+ADSEW.US,D,20230522,000000,0.4841,0.5675,0.4841,0.5,151432,0
+ADSEW.US,D,20230523,000000,0.5,0.57,0.5,0.5,12483,0
+ADSEW.US,D,20230524,000000,0.5,0.5,0.49,0.5,22024,0
+ADSEW.US,D,20230525,000000,0.5,0.5675,0.4618,0.55,71474,0
+ADSEW.US,D,20230526,000000,0.55,0.550101,0.55,0.55,13079,0
+ADSEW.US,D,20230530,000000,0.5346,0.565,0.5346,0.55,25747,0
+ADSEW.US,D,20230531,000000,0.55,0.575375,0.55,0.55,12163,0
+ADSEW.US,D,20230601,000000,0.550001,0.603751,0.550001,0.6,18902,0
+ADSEW.US,D,20230602,000000,0.594,0.605,0.575,0.6,67044,0
+ADSEW.US,D,20230605,000000,0.6,0.6001,0.6,0.6,29075,0
+ADSEW.US,D,20230607,000000,0.6475,0.6875,0.6411,0.6875,24852,0
+ADSEW.US,D,20230609,000000,0.613,0.650875,0.613,0.65,64244,0
+ADSEW.US,D,20230612,000000,0.68,0.68,0.68,0.68,142,0
+ADSEW.US,D,20230614,000000,0.65,0.65,0.65,0.65,2400,0
+ADSEW.US,D,20230615,000000,0.6411,0.6775,0.6411,0.6703,7454,0
+ADSEW.US,D,20230616,000000,0.650101,0.650438,0.65,0.650438,2500,0
+ADSEW.US,D,20230620,000000,0.6501,0.688751,0.65,0.65,36238,0
+ADSEW.US,D,20230621,000000,0.65,0.6501,0.65,0.65,29799,0
+ADSEW.US,D,20230622,000000,0.65,0.67375,0.6411,0.65,135925,0
+ADSEW.US,D,20230623,000000,0.696251,0.696251,0.65,0.65,10100,0
+ADSEW.US,D,20230626,000000,0.65,0.65,0.65,0.65,300,0
+ADSEW.US,D,20230627,000000,0.65,0.65,0.5676,0.5676,3100,0
+ADSEW.US,D,20230628,000000,0.6435,0.65,0.5999,0.5999,10110,0
+ADSEW.US,D,20230629,000000,0.62,0.68,0.62,0.62,2651,0
+ADSEW.US,D,20230630,000000,0.67,0.67,0.65,0.66,1200,0
+ADSEW.US,D,20230703,000000,0.6325,0.6425,0.6,0.6425,7294,0
+ADSEW.US,D,20230705,000000,0.725,0.725,0.725,0.725,114,0
+ADSEW.US,D,20230713,000000,0.747399,0.747399,0.747399,0.747399,100,0
+ADSEW.US,D,20230714,000000,0.71,0.73,0.7,0.73,403,0
+ADSEW.US,D,20230721,000000,0.559725,0.7234,0.5327,0.5327,8016,0
+ADSEW.US,D,20230724,000000,0.540118,0.757,0.52324,0.638403,8637,0
+ADSEW.US,D,20230725,000000,0.4355,0.69,0.4355,0.506,4854,0
+ADSEW.US,D,20230726,000000,0.4635,0.6155,0.4595,0.4595,5009,0
+ADSEW.US,D,20230727,000000,0.5495,0.5495,0.505,0.505,600,0
+ADSEW.US,D,20230731,000000,0.55,0.55,0.51,0.51,3839,0
+ADSEW.US,D,20230801,000000,0.5,0.50084,0.5,0.50084,1281,0
+ADSEW.US,D,20230802,000000,0.5678,0.5735,0.5275,0.5275,2937,0
+ADSEW.US,D,20230803,000000,0.3905,0.572,0.3905,0.5251,5230,0
+ADSEW.US,D,20230807,000000,0.5225,0.5226,0.5225,0.5226,202,0
+ADSEW.US,D,20230809,000000,0.55,0.55,0.536239,0.536239,4103,0
+ADSEW.US,D,20230810,000000,0.5402,0.7821,0.5402,0.7821,11100,0
+ADSEW.US,D,20230811,000000,0.65,0.7401,0.65,0.7401,475,0
+ADSEW.US,D,20230814,000000,0.68,0.68,0.68,0.68,318,0
+ADSEW.US,D,20230815,000000,0.8375,0.8975,0.7025,0.7025,5137,0
+ADSEW.US,D,20230816,000000,0.8599,0.8599,0.85,0.85,20430,0
+ADSEW.US,D,20230817,000000,0.8585,0.8926,0.8125,0.8125,49039,0
+ADSEW.US,D,20230818,000000,0.812601,0.82,0.8125,0.82,913,0
+ADSEW.US,D,20230821,000000,0.8909,0.8992,0.85,0.85,15397,0
+ADSEW.US,D,20230822,000000,0.85,0.85,0.85,0.85,3000,0
+ADSEW.US,D,20230823,000000,0.85,0.85,0.85,0.85,16509,0
+ADSEW.US,D,20230825,000000,0.86,0.925,0.86,0.925,6317,0
+ADSEW.US,D,20230828,000000,0.9158,0.925,0.9158,0.925,200,0
+ADSEW.US,D,20230829,000000,0.95,0.9504,0.95,0.95,57150,0
+ADSEW.US,D,20230830,000000,0.95,0.97,0.95,0.95,11000,0
+ADSEW.US,D,20230831,000000,0.95,0.95,0.95,0.95,11377,0
+ADSEW.US,D,20230901,000000,0.4488,0.923,0.4488,0.74,2742,0
+ADSEW.US,D,20230905,000000,0.5671,0.752,0.5671,0.75,2730,0
+ADSEW.US,D,20230906,000000,0.7423,0.7423,0.735,0.735,608,0
+ADSEW.US,D,20230907,000000,0.735,0.735,0.735,0.735,1592,0
+ADSEW.US,D,20230908,000000,0.6483,0.6483,0.6483,0.6483,531,0
+ADSEW.US,D,20230913,000000,0.7,0.7,0.6501,0.6501,811,0
+ADSEW.US,D,20230914,000000,0.77,0.77,0.77,0.77,101,0
+ADSEW.US,D,20230915,000000,0.81,0.810601,0.81,0.810601,1000,0
+ADSEW.US,D,20230918,000000,0.85001,0.85195,0.85,0.85,56297,0
+ADSEW.US,D,20230919,000000,0.751,0.8,0.751,0.8,11300,0
+ADSEW.US,D,20230920,000000,0.6986,0.8,0.6601,0.8,11610,0
+ADSEW.US,D,20230927,000000,0.82,0.82,0.81,0.82,2500,0
+ADSEW.US,D,20231002,000000,0.8,0.8,0.8,0.8,30055,0
+ADSEW.US,D,20231003,000000,0.67,0.8,0.6511,0.8,500,0
+ADSEW.US,D,20231005,000000,0.81,0.8501,0.799,0.8,41500,0
+ADSEW.US,D,20231006,000000,0.8,0.8,0.8,0.8,20100,0
+ADSEW.US,D,20231012,000000,0.7302,0.81,0.7273,0.8,20105,0
+ADSEW.US,D,20231013,000000,0.8,0.8375,0.655,0.835,478753,0
+ADSEW.US,D,20231016,000000,0.8499,0.8499,0.8499,0.8499,105,0
+ADSEW.US,D,20231017,000000,0.8,0.88,0.8,0.88,3734,0
+ADSEW.US,D,20231018,000000,0.68,0.849,0.68,0.849,491,0
+ADSEW.US,D,20231019,000000,0.82,0.82,0.82,0.82,391,0
+ADSEW.US,D,20231020,000000,0.899799,0.92495,0.86,0.860001,8797,0
+ADSEW.US,D,20231023,000000,0.808,0.808,0.69,0.69,13316,0
+ADSEW.US,D,20231031,000000,0.689899,0.69,0.689899,0.69,4511,0
+ADSEW.US,D,20231101,000000,0.8316,0.84,0.6917,0.7151,978,0
+ADSEW.US,D,20231107,000000,0.7,0.7703,0.7,0.7703,3130,0
+ADSEW.US,D,20231108,000000,0.86,0.86,0.7,0.86,1745,0
+ADSEW.US,D,20231109,000000,0.86,0.86,0.86,0.86,100,0
+ADSEW.US,D,20231110,000000,0.707,0.82,0.707,0.71,465,0
+ADSEW.US,D,20231115,000000,0.58,0.79,0.57,0.7258,3814,0
+ADSEW.US,D,20231116,000000,0.6558,0.7805,0.6058,0.7,3285,0
+ADSEW.US,D,20231117,000000,0.6701,0.6701,0.6701,0.6701,214,0
+ADSEW.US,D,20231121,000000,0.56,0.74,0.56,0.67,3403,0
+ADSEW.US,D,20231122,000000,0.83,0.84,0.74,0.84,1752,0
+ADSEW.US,D,20231128,000000,0.84,0.84,0.75,0.75,613,0
+ADSEW.US,D,20231129,000000,0.65,0.65,0.62,0.62,3666,0
+ADSEW.US,D,20231130,000000,0.6325,0.6325,0.62,0.62,2412,0
+ADSEW.US,D,20231201,000000,0.6138,0.6225,0.6124,0.6225,3748,0
+ADSEW.US,D,20231204,000000,0.6336,0.64,0.55,0.56,46924,0
+ADSEW.US,D,20231205,000000,0.5625,0.61,0.556249,0.587388,49264,0
+ADSEW.US,D,20231206,000000,0.59,0.6,0.5575,0.5575,76624,0
+ADSEW.US,D,20231207,000000,0.6,0.73,0.6,0.7,123859,0
+ADSEW.US,D,20231208,000000,0.74,0.75,0.675,0.75,3300,0
+ADSEW.US,D,20231212,000000,0.71,0.7125,0.71,0.7125,1500,0
+ADSEW.US,D,20231213,000000,0.773749,0.773749,0.773749,0.773749,158,0
+ADSEW.US,D,20231214,000000,0.6681,0.8275,0.6681,0.78,44244,0
+ADSEW.US,D,20231215,000000,0.75,0.82,0.75,0.82,1419,0
+ADSEW.US,D,20231220,000000,0.6,0.78,0.5901,0.78,12887,0
+ADSEW.US,D,20231222,000000,0.62,0.6301,0.62,0.6301,1691,0
+ADSEW.US,D,20231226,000000,0.750101,0.7575,0.75,0.75,14620,0
+ADSEW.US,D,20231229,000000,0.79,0.806,0.79,0.806,3571,0
+ADSEW.US,D,20240103,000000,0.81,0.81,0.645,0.7813,8382,0
+ADSEW.US,D,20240105,000000,0.75,0.7501,0.75,0.75,3639,0
+ADSEW.US,D,20240108,000000,0.75,0.8475,0.75,0.8475,3468,0
+ADSEW.US,D,20240116,000000,0.8923,0.8923,0.8923,0.8923,405,0
+ADSEW.US,D,20240117,000000,0.87,0.87,0.8238,0.8238,1044,0
+ADSEW.US,D,20240118,000000,0.76,0.76,0.75,0.75,9669,0
+ADSEW.US,D,20240122,000000,0.866187,0.866187,0.866187,0.866187,702,0
+ADSEW.US,D,20240125,000000,0.7575,0.832387,0.75,0.832387,3000,0
+ADSEW.US,D,20240126,000000,0.75,0.75,0.75,0.75,100,0
+ADSEW.US,D,20240129,000000,0.8775,0.8875,0.86,0.86,4398,0
+ADSEW.US,D,20240130,000000,0.88,0.88,0.88,0.88,2029,0
+ADSEW.US,D,20240131,000000,0.75,0.89,0.75,0.8,10822,0
+ADSEW.US,D,20240207,000000,0.885,0.885,0.885,0.885,100,0
+ADSEW.US,D,20240208,000000,0.9,1.03,0.89,0.9395,14916,0
+ADSEW.US,D,20240212,000000,1.04,1.04,0.98,1.04,9611,0
+ADSEW.US,D,20240214,000000,0.9102,1.1501,0.9102,1.08,5644,0
+ADSEW.US,D,20240215,000000,1.08,1.08,1,1,15912,0
+ADSEW.US,D,20240216,000000,1.06,1.06,1.06,1.06,292,0
+ADSEW.US,D,20240220,000000,1.05,1.05,1.05,1.05,4300,0
+ADSEW.US,D,20240221,000000,1.0674,1.0674,1.0674,1.0674,1502,0
+ADSEW.US,D,20240223,000000,1.1,1.1,1.1,1.1,1000,0
+ADSEW.US,D,20240226,000000,1.06,1.15,1.05,1.15,42619,0
+ADSEW.US,D,20240227,000000,1.16,1.16,1.15,1.15,336,0
+ADSEW.US,D,20240228,000000,1.13,1.16,1.1,1.16,2193,0
+ADSEW.US,D,20240229,000000,1.2,1.62,1.1,1.54,4641,0
+ADSEW.US,D,20240301,000000,1.93,1.93,1.57,1.9,30577,0
+ADSEW.US,D,20240304,000000,1.8,1.8,1.51,1.59,17897,0
+ADSEW.US,D,20240305,000000,1.5,1.99,1.35,1.99,18688,0
+ADSEW.US,D,20240306,000000,1.94,1.94,1.6613,1.8,12157,0
+ADSEW.US,D,20240307,000000,1.75,2.3,1.75,2.2401,19588,0
+ADSEW.US,D,20240308,000000,2.3,2.3,2.3,2.3,623,0
+ADSEW.US,D,20240311,000000,2.05,2.05,2.05,2.05,315,0
+ADSEW.US,D,20240312,000000,1.95,2.26,1.95,2.26,11822,0
+ADSEW.US,D,20240313,000000,2.29,2.31,2.24,2.3,35876,0
+ADSEW.US,D,20240314,000000,2.3,2.3,1.83,2.045,941,0
+ADSEW.US,D,20240318,000000,2.08,2.1,2.08,2.1,910,0
+ADSEW.US,D,20240321,000000,2.08,2.1,2.04,2.1,46115,0
+ADSEW.US,D,20240322,000000,2.1,2.2628,2.1,2.2628,14642,0
+ADSEW.US,D,20240325,000000,1.86,1.86,1.85,1.86,801,0
+ADSEW.US,D,20240326,000000,2.2311,2.285,2.1651,2.1651,1272,0
+ADSEW.US,D,20240401,000000,2.152,2.2,2.152,2.2,15632,0
+ADSEW.US,D,20240405,000000,2.18,2.2,2.16,2.2,2575,0
+ADSEW.US,D,20240408,000000,1.93,2.16,1.93,1.94,4802,0
+ADSEW.US,D,20240411,000000,1.75,1.75,1.72,1.73,687,0
+ADSEW.US,D,20240412,000000,2.07,2.16,2.07,2.16,5000,0
+ADSEW.US,D,20240415,000000,2.16,2.16,2.16,2.16,292,0
+ADSEW.US,D,20240416,000000,2,2.3248,1.9873,2.3248,48327,0
+ADSEW.US,D,20240417,000000,2,2.32,2,2.32,9339,0
+ADSEW.US,D,20240418,000000,2.29,2.36,2.24,2.25,8108,0
+ADSEW.US,D,20240419,000000,2.29,2.3,2.29,2.3,3375,0
+ADSEW.US,D,20240422,000000,2.32,2.39,2.32,2.39,5444,0
+ADSEW.US,D,20240425,000000,2.33,2.4,2.33,2.4,3056,0
+ADSEW.US,D,20240426,000000,2.04,2.31,2.04,2.31,3102,0
+ADSEW.US,D,20240429,000000,2.29,2.32,2.28,2.32,37861,0
+ADSEW.US,D,20240430,000000,2.32,2.32,2.32,2.32,500,0
+ADSEW.US,D,20240501,000000,2.28,2.4,2.28,2.4,40212,0
+ADSEW.US,D,20240502,000000,2.38,2.4114,2.1976,2.37,3485,0
+ADSEW.US,D,20240503,000000,2.35,2.61,2.2886,2.6,25014,0
+ADSEW.US,D,20240506,000000,2.5,2.71,2.4,2.45,23105,0
+ADSEW.US,D,20240507,000000,2.28,2.48,2.26,2.26,5410,0
+ADSEW.US,D,20240508,000000,2.43,2.44,2.32,2.41,8677,0
+ADSEW.US,D,20240509,000000,2.34,2.36,2.06,2.34,18609,0
+ADSEW.US,D,20240510,000000,2.35,2.35,2.35,2.35,100,0
+ADSEW.US,D,20240514,000000,2.2208,2.27,2.2,2.27,13540,0
+ADSEW.US,D,20240515,000000,2.1812,2.1812,2.15,2.15,2749,0
+ADSEW.US,D,20240520,000000,2.15,2.25,2.05,2.2,1455,0
+ADSEW.US,D,20240522,000000,2.03,2.2,2,2.2,7623,0
+ADSEW.US,D,20240523,000000,2.16,2.26,2.13,2.2599,27336,0
+ADSEW.US,D,20240524,000000,2.1,2.23,2.1,2.23,4364,0
+ADSEW.US,D,20240528,000000,2.25,2.25,2.2,2.2,9483,0
+ADSEW.US,D,20240529,000000,2.2,2.21,2.2,2.21,24643,0
+ADSEW.US,D,20240530,000000,2.22,2.3,2.22,2.22,80781,0
+ADSEW.US,D,20240603,000000,2.26,2.2601,2.23,2.23,1581,0
+ADSEW.US,D,20240604,000000,2.09,2.15,2.01,2.02,1083,0
+ADSEW.US,D,20240605,000000,2.0688,2.34,2.0688,2.3048,12908,0
+ADSEW.US,D,20240606,000000,2.38,2.38,2.17,2.17,13721,0
+ADSEW.US,D,20240607,000000,2.1,2.2,2.1,2.2,263,0
+ADSEW.US,D,20240611,000000,1.93,2.05,1.8751,2.01,7534,0
+ADSEW.US,D,20240612,000000,1.88,2.25,1.88,2.25,854,0
+ADSEW.US,D,20240613,000000,2.01,2.03,1.72,1.9,3814,0
+ADSEW.US,D,20240614,000000,1.98,2.02,1.93,2,10569,0
+ADSEW.US,D,20240618,000000,2.0653,2.18,1.74,2.18,3948,0
+ADSEW.US,D,20240620,000000,2.18,2.18,2.18,2.18,2101,0
+ADSEW.US,D,20240621,000000,2,2,2,2,402,0
+ADSEW.US,D,20240624,000000,1.92,2.25,1.92,2.2,2267,0
+ADSEW.US,D,20240625,000000,2,2,2,2,1137,0
+ADSEW.US,D,20240626,000000,2.01,2.01,2.01,2.01,115,0
+ADSEW.US,D,20240627,000000,2.1,2.2,2.1,2.2,3373,0
+ADSEW.US,D,20240628,000000,1.985,2.45,1.985,2.43,55289,0
+ADSEW.US,D,20240702,000000,2.26,2.35,2.25,2.26,4084,0
+ADSEW.US,D,20240705,000000,2.1301,2.19,2.1301,2.18,5072,0
+ADSEW.US,D,20240708,000000,2.0882,2.0882,2.0882,2.0882,140,0
+ADSEW.US,D,20240709,000000,2,2.25,2,2.07,5510,0
+ADSEW.US,D,20240710,000000,1.8549,2.2,1.8549,2.0607,7966,0
+ADSEW.US,D,20240711,000000,2.13,2.14,2.12,2.14,18715,0
+ADSEW.US,D,20240712,000000,1.875,1.875,1.875,1.875,1501,0
+ADSEW.US,D,20240715,000000,2.1265,2.23,2.0383,2.23,2466,0
+ADSEW.US,D,20240716,000000,2.22,2.23,2.22,2.23,5015,0
+ADSEW.US,D,20240717,000000,2.2,2.23,2.2,2.23,1157,0
+ADSEW.US,D,20240718,000000,2.22,2.23,2.2,2.215,5316,0
+ADSEW.US,D,20240719,000000,2.2,2.2482,2.17,2.2466,13209,0
+ADSEW.US,D,20240722,000000,2.2,2.25,2.1556,2.1556,1993,0
+ADSEW.US,D,20240723,000000,2.1958,2.3,2.13,2.2427,3010,0
+ADSEW.US,D,20240724,000000,2.19,2.3,2.169,2.3,8593,0
+ADSEW.US,D,20240725,000000,2.29,2.37,2.29,2.3424,8407,0
+ADSEW.US,D,20240726,000000,2.3,2.3,2.3,2.3,2600,0
+ADSEW.US,D,20240801,000000,2.3,2.37,2.2117,2.37,5319,0
+ADSEW.US,D,20240805,000000,2.1,2.1,2.1,2.1,285,0
+ADSEW.US,D,20240806,000000,2.25,2.3592,2.25,2.3592,3044,0
+ADSEW.US,D,20240807,000000,2.38,2.575,2.38,2.575,10063,0
+ADSEW.US,D,20240814,000000,2.33,2.55,2.33,2.55,1650,0
+ADSEW.US,D,20240815,000000,2.55,2.55,2.55,2.55,405,0
+ADSEW.US,D,20240819,000000,2.06,2.63,1.72,2.63,13427,0
+ADSEW.US,D,20240822,000000,2.13,2.59,2.02,2.5,3200,0
+ADSEW.US,D,20240826,000000,2.5,2.5,2.5,2.5,121,0
+ADSEW.US,D,20240828,000000,2.11,2.3,2.11,2.28,476,0
+ADSEW.US,D,20240829,000000,2.56,2.56,2.27,2.27,30614,0
+ADSEW.US,D,20240830,000000,2.22,2.5804,2.09,2.1,21458,0
+ADSEW.US,D,20240903,000000,2.1,2.39,2.1,2.39,2791,0
+ADSEW.US,D,20240911,000000,2.35,2.39,2.35,2.39,1325,0
+ADSEW.US,D,20240912,000000,2.5,2.5,2.5,2.5,500,0
+ADSEW.US,D,20240913,000000,2.6,2.63,2.6,2.63,1000,0
+ADSEW.US,D,20240916,000000,2.59,2.59,2.59,2.59,201,0
+ADSEW.US,D,20240917,000000,2.175,2.544,2.06,2.35,11170,0
+ADSEW.US,D,20240918,000000,2.11,2.6,1.7401,2.34,26648,0
+ADSEW.US,D,20240919,000000,2.29,2.395,1.88,2.19,45592,0
+ADSEW.US,D,20240920,000000,2.05,2.17,1.792,2.17,9961,0
+ADSEW.US,D,20240923,000000,2.1918,2.368,2.1918,2.33,11445,0
+ADSEW.US,D,20240924,000000,2,2.21,1.898,2.2,10182,0
+ADSEW.US,D,20240925,000000,2.01,2.39,2.01,2.38,15624,0
+ADSEW.US,D,20240926,000000,2.33,2.48,2.28,2.35,18239,0
+ADSEW.US,D,20240927,000000,2.29,2.604,2.22,2.39,21091,0
+ADSEW.US,D,20240930,000000,2.25,2.5,2.25,2.46,1132,0
+ADSEW.US,D,20241001,000000,2.4,2.4,2.4,2.4,292,0
+ADSEW.US,D,20241002,000000,2.18,2.57,2.18,2.57,487,0
+ADSEW.US,D,20241003,000000,2.5,2.5,2.44,2.44,13031,0
+ADSEW.US,D,20241004,000000,2.46,2.6,2.46,2.6,31057,0
+ADSEW.US,D,20241008,000000,2.45,2.65,2.45,2.64,25878,0
+ADSEW.US,D,20241009,000000,2.5,2.68,2.49,2.68,29582,0
+ADSEW.US,D,20241010,000000,2.545,2.7,2.49,2.5,39138,0
+ADSEW.US,D,20241011,000000,2.5,2.65,2.3,2.49,21466,0
+ADSEW.US,D,20241014,000000,2.49,2.49,2.49,2.49,2979,0
+ADSEW.US,D,20241015,000000,2.71,2.72,2.71,2.71,2970,0
+ADSEW.US,D,20241016,000000,2.69,3.25,2.5,3.25,56384,0
+ADSEW.US,D,20241017,000000,3.5,3.65,3.29,3.62,147207,0
+ADSEW.US,D,20241018,000000,3.6,3.6,3.09,3.11,147901,0
+ADSEW.US,D,20241021,000000,3.17,3.17,3.1,3.145,2004,0
+ADSEW.US,D,20241022,000000,3.12,3.49,3.12,3.48,4349,0
+ADSEW.US,D,20241023,000000,3.17,3.4,3.11,3.4,21669,0
+ADSEW.US,D,20241024,000000,3.4,3.4,3.4,3.4,1503,0
+ADSEW.US,D,20241025,000000,3.38,3.5,3.38,3.48,18448,0
+ADSEW.US,D,20241028,000000,3.5,3.6,3.48,3.5,163266,0
+ADSEW.US,D,20241029,000000,3.41,3.45,3.11,3.4,76083,0
+ADSEW.US,D,20241030,000000,3.4001,3.41,2.8201,3.37,141202,0
+ADSEW.US,D,20241031,000000,3.235,3.53,2.9901,3.53,146400,0
+ADSEW.US,D,20241101,000000,3.53,3.53,3.3,3.44,11252,0
+ADSEW.US,D,20241104,000000,3.25,3.25,3.25,3.25,238,0
+ADSEW.US,D,20241105,000000,3.08,3.45,3.08,3.45,2773,0
+ADSEW.US,D,20241106,000000,3.2509,3.3,3.1324,3.2599,2507,0
+ADSEW.US,D,20241107,000000,3.3775,3.425,3.16,3.425,4752,0
+ADSEW.US,D,20241108,000000,2.9954,3.45,2.9954,3.43,5815,0
+ADSEW.US,D,20241111,000000,3.4128,3.4455,3.1386,3.4,7399,0
+ADSEW.US,D,20241112,000000,3.35,3.3999,3.071257,3.3,6111,0
+ADSEW.US,D,20241113,000000,3.3,3.365,3.08,3.32,6483,0
+ADSEW.US,D,20241114,000000,3.28,3.32,3.06,3.31,10887,0
+ADSEW.US,D,20241115,000000,3.31,3.31,3.09,3.09,3836,0
+ADSEW.US,D,20241118,000000,3.06,3.31,2.92,3.3,8014,0
+ADSEW.US,D,20241119,000000,3.08,3.3,2.92,3.16,18826,0
+ADSEW.US,D,20241120,000000,3.0278,3.2,2.93,3.2,21445,0
+ADSEW.US,D,20241121,000000,3.15,3.3,3.15,3.3,2681,0
+ADSEW.US,D,20241122,000000,3.25,3.29,3.06,3.17,2332,0
+ADSEW.US,D,20241125,000000,3.24,3.3,3.21,3.21,1647,0
+ADSEW.US,D,20241126,000000,3.06,3.2,3,3.2,24243,0
+ADSEW.US,D,20241127,000000,3.215,3.215,3.215,3.215,50000,0
+ADSEW.US,D,20241129,000000,3.38,3.45,3.14,3.42,49743,0
+ADSEW.US,D,20241202,000000,3.4,3.4,3.2,3.22,11455,0
+ADSEW.US,D,20241203,000000,2.88,3.3,2.88,3.12,8223,0
+ADSEW.US,D,20241204,000000,3.28,3.3293,3.14,3.3,1800,0
+ADSEW.US,D,20241205,000000,3.1508,3.2033,3.15,3.1792,1373,0
+ADSEW.US,D,20241206,000000,3.27,3.375,3.2166,3.2166,2515,0
+ADSEW.US,D,20241209,000000,3.04,3.4,3.04,3.37,2091,0
+ADSEW.US,D,20241210,000000,3.38,3.4,3.38,3.4,14000,0
+ADSEW.US,D,20241211,000000,3.26,3.4,3.26,3.38,2315,0
+ADSEW.US,D,20241212,000000,3.22,3.35,3.22,3.35,17290,0
+ADSEW.US,D,20241213,000000,3.4,3.4,3.39,3.4,4064,0
+ADSEW.US,D,20241216,000000,3.45,3.457,3.39,3.457,2006,0
+ADSEW.US,D,20241217,000000,3.33,3.55,3.25,3.55,63598,0
+ADSEW.US,D,20241218,000000,3.49,3.5,3.3,3.45,7537,0
+ADSEW.US,D,20241219,000000,3.44,3.545,3.25,3.4,17236,0
+ADSEW.US,D,20241220,000000,3.45,3.4601,3.4,3.4,22523,0
+ADSEW.US,D,20241223,000000,3.45,3.6,3.4,3.5,93243,0
+ADSEW.US,D,20241224,000000,3.36,3.36,3.36,3.36,333,0
+ADSEW.US,D,20241226,000000,3.45,3.67,3.41,3.67,73409,0
+ADSEW.US,D,20241227,000000,3.68,3.7,3.5,3.6,54580,0
+ADSEW.US,D,20241230,000000,3.7,3.7,3.5,3.65,54434,0
+ADSEW.US,D,20241231,000000,3.8,4.06,3.58,3.6,93648,0
+ADSEW.US,D,20250102,000000,3.8,4.59,3.56,3.95,33450,0
+ADSEW.US,D,20250103,000000,3.8256,3.8835,3.78,3.78,2662,0
+ADSEW.US,D,20250106,000000,4.1,4.15,3.57,3.65,34485,0
+ADSEW.US,D,20250107,000000,3.65,4.2175,3.61,3.8366,25593,0
+ADSEW.US,D,20250108,000000,3.9708,3.982,3.58,3.91,3578,0
+ADSEW.US,D,20250110,000000,3.91,3.91,3.48,3.8,37108,0
+ADSEW.US,D,20250113,000000,3.79,4,3.6001,3.84,15104,0
+ADSEW.US,D,20250114,000000,3.8,3.87,3.57,3.87,2241,0
+ADSEW.US,D,20250115,000000,3.95,4.05,3.95,4.05,1777,0
+ADSEW.US,D,20250116,000000,3.7999,3.8,3.705,3.8,20942,0
+ADSEW.US,D,20250117,000000,3.604,4.36,3.455,4.36,47170,0
+ADSEW.US,D,20250121,000000,4.27,4.36,3.945,4.18,27478,0
+ADSEW.US,D,20250122,000000,4.06,4.4,3.7186,4.18,31832,0
+ADSEW.US,D,20250123,000000,4.17,4.17,3.82,4.15,6852,0
+ADSEW.US,D,20250124,000000,4.15,4.35,3.94,4.1,70470,0
+ADSEW.US,D,20250127,000000,4,4.19,3.57,4,15347,0
+ADSEW.US,D,20250128,000000,4.06,4.52,3.9514,4.5,46558,0
+ADSEW.US,D,20250129,000000,4.84,4.86,4.46,4.5,8997,0
+ADSEW.US,D,20250130,000000,4.49,4.5,4.185,4.5,143749,0
+ADSEW.US,D,20250131,000000,4.5,4.5,4.15,4.42,165943,0
+ADSEW.US,D,20250203,000000,4.22,4.22,3.75,4.1,33663,0
+ADSEW.US,D,20250204,000000,3.65,4.1134,3.65,4.09,11908,0
+ADSEW.US,D,20250205,000000,3.9033,3.98,3.81,3.96,989,0
+ADSEW.US,D,20250206,000000,3.8,3.8106,3.3501,3.54,37289,0
+ADSEW.US,D,20250207,000000,3.5,3.86,3.4,3.7,43483,0
+ADSEW.US,D,20250210,000000,3.4,3.8399,3.4,3.8399,36643,0
+ADSEW.US,D,20250211,000000,3.5,3.89,3.41,3.7,20114,0
+ADSEW.US,D,20250212,000000,3.76,3.85,3.25,3.33,35349,0
+ADSEW.US,D,20250213,000000,3.5,3.6301,3.36,3.4,17601,0
+ADSEW.US,D,20250214,000000,3.45,3.595,3.25,3.33,17903,0
+ADSEW.US,D,20250218,000000,3.49,3.5288,3.28,3.37,8435,0
+ADSEW.US,D,20250219,000000,3.17,3.304108,3.17,3.303576,728,0
+ADSEW.US,D,20250220,000000,3.285,3.6101,3.285,3.5,5766,0
+ADSEW.US,D,20250221,000000,3.5,3.5001,3.3,3.3,12275,0
+ADSEW.US,D,20250224,000000,3.2,3.41,3.12,3.2,17142,0
+ADSEW.US,D,20250225,000000,3.33,3.5,3.3,3.45,27380,0
+ADSEW.US,D,20250226,000000,3.25,3.4,3.2,3.37,3918,0
+ADSEW.US,D,20250227,000000,3.39,3.56,3.34,3.41,61650,0
+ADSEW.US,D,20250228,000000,3.28,3.4,3.09,3.3095,33918,0
+ADSEW.US,D,20250303,000000,3.49,3.51,3.05,3.36,69822,0
+ADSEW.US,D,20250304,000000,3.28,3.425,2.6,3.09,64908,0
+ADSEW.US,D,20250305,000000,2.98,3.16,2.78,3.05,28882,0
+ADSEW.US,D,20250306,000000,3.1425,3.1425,2.67,3.07,8155,0
+ADSEW.US,D,20250307,000000,2.98,3.45,2.75,3.39,22277,0
+ADSEW.US,D,20250310,000000,3.39,3.4526,2.815,3.25,71434,0
+ADSEW.US,D,20250311,000000,3.25,3.25,2.86,3.19,8209,0
+ADSEW.US,D,20250312,000000,3.18,3.18,2.92,3.14,9557,0
+ADSEW.US,D,20250313,000000,3.12,3.12,2.51,2.67,25987,0
+ADSEW.US,D,20250314,000000,2.625,2.76,2.595,2.64,3251,0
+ADSEW.US,D,20250317,000000,2.598,2.9,2.59,2.69,2769,0
+ADSEW.US,D,20250318,000000,2.9285,3.4321,2.46,2.675,16919,0
+ADSEW.US,D,20250319,000000,2.64,2.64,2.3694,2.63,7325,0
+ADSEW.US,D,20250320,000000,2.6,2.63,2.43,2.57,4091,0
+ADSEW.US,D,20250321,000000,2.58,2.8364,2.38,2.8364,7574,0
+ADSEW.US,D,20250324,000000,2.75,3.14,2.5,3.14,34643,0
+ADSEW.US,D,20250325,000000,3.255,3.2767,2.73,3.02,15685,0
+ADSEW.US,D,20250326,000000,3.07,3.07,3.07,3.07,1221,0
+ADSEW.US,D,20250327,000000,3.085,3.5,2.88,3.5,25336,0
+ADSEW.US,D,20250328,000000,3.2,3.47,3.18,3.3,15050,0
+ADSEW.US,D,20250331,000000,3.1285,3.48,3.1285,3.48,76929,0
+ADSEW.US,D,20250401,000000,3.17,3.2,2.38,3,21525,0
+ADSEW.US,D,20250404,000000,2.46,2.46,1.8001,2.1058,43058,0
+ADSEW.US,D,20250407,000000,2.1899,2.1899,2.06,2.16,1269,0
+ADSEW.US,D,20250408,000000,1.81,1.93,1.79,1.91,3243,0
+ADSEW.US,D,20250409,000000,2.19,2.19,2.19,2.19,654,0
+ADSEW.US,D,20250414,000000,1.98,2.1,1.9,2.05,6820,0
+ADSEW.US,D,20250415,000000,2.1,2.1,2.09,2.09,2596,0
+ADSEW.US,D,20250417,000000,2.19,2.19,2.15,2.15,310,0
+ADSEW.US,D,20250421,000000,2.23,2.23,2.23,2.23,403,0
+ADSEW.US,D,20250422,000000,2.21,2.28,1.91,2.28,5607,0
+ADSEW.US,D,20250423,000000,2.08,2.1,2.08,2.08,6680,0
+ADSEW.US,D,20250424,000000,2.2,2.32,1.26,2.0999,29945,0
+ADSEW.US,D,20250425,000000,2.27,2.44,1.86,2.17,21333,0
+ADSEW.US,D,20250428,000000,2.22,2.445,2.12,2.4028,4035,0
+ADSEW.US,D,20250429,000000,2.31,2.52,2.02,2.4,4364,0
+ADSEW.US,D,20250430,000000,2.4,2.4,1.97,2.17,24716,0
+ADSEW.US,D,20250501,000000,2.17,2.45,2.02,2.07,31380,0
+ADSEW.US,D,20250502,000000,1.9,2.25,1.85,2.25,11622,0
+ADSEW.US,D,20250505,000000,2.1,2.1,1.9001,2.1,21517,0
+ADSEW.US,D,20250506,000000,2.07,2.19,1.84,1.9,20570,0
+ADSEW.US,D,20250507,000000,1.81,2.08,1.77,1.78,11283,0
+ADSEW.US,D,20250508,000000,1.85,2.116,1.685,2.11,32149,0
+ADSEW.US,D,20250509,000000,2.16,2.88,1.7781,2.05,14516,0
+ADSEW.US,D,20250512,000000,2.14,2.15,1.9525,2.05,7259,0
+ADSEW.US,D,20250513,000000,1.79,2.05,1.79,2.04,7193,0
+ADSEW.US,D,20250514,000000,2.04,2.05,1.945,2.01,1791,0
+ADSEW.US,D,20250515,000000,1.89,1.96,1.3701,1.595,15308,0
+ADSEW.US,D,20250516,000000,1.59,2.175,1.59,2.0495,91801,0
+ADSEW.US,D,20250519,000000,1.86,1.86,1.85,1.85,1309,0
+ADSEW.US,D,20250520,000000,1.965,1.965,1.965,1.965,102,0
+ADSEW.US,D,20250521,000000,1.7,2.2241,1.7,2.02,2003,0
+ADSEW.US,D,20250522,000000,1.33,1.98356,1.33,1.9547,1200,0
+ADSEW.US,D,20250523,000000,1.94,2.03,1.94,2.03,746,0
+ADSEW.US,D,20250528,000000,2.2,2.23,1.95,2,10605,0
+ADSEW.US,D,20250530,000000,2.23,2.36,1.63,1.95,16127,0
+ADSEW.US,D,20250603,000000,1.71,1.73,1.2105,1.4,25692,0
+ADSEW.US,D,20250604,000000,1.4,1.98,1.4,1.79,114507,0
+ADSEW.US,D,20250605,000000,1.79,1.83,1.55,1.55,19970,0
+ADSEW.US,D,20250606,000000,1.95,1.95,1.6,1.6,4541,0
+ADSEW.US,D,20250609,000000,1.83,1.96,1.72,1.96,6480,0
+ADSEW.US,D,20250610,000000,2.77,2.77,1.85,1.85,4855,0
+ADSEW.US,D,20250611,000000,2.25,2.25,1.85,1.96,2929,0
+ADSEW.US,D,20250612,000000,2.3,2.3,1.5,1.5,17127,0
+ADSEW.US,D,20250613,000000,1.365,1.7,1.29,1.56,12364,0
+ADSEW.US,D,20250616,000000,1.6101,1.94,1.6101,1.8,11035,0
+ADSEW.US,D,20250617,000000,1.77,2.115,1.77,2.115,6819,0
+ADSEW.US,D,20250618,000000,1.76,1.98,1.74,1.87,3245,0
+ADSEW.US,D,20250620,000000,1.1101,2.05,1.1101,2.05,4365,0
+ADSEW.US,D,20250623,000000,1.8,1.91,1.72,1.79,24746,0
+ADSEW.US,D,20250624,000000,1.965,2.08,1.445,1.86,34964,0
+ADSEW.US,D,20250625,000000,1.84,1.92,1.625,1.79,21782,0
+ADSEW.US,D,20250626,000000,1.85,2.04,1.69,1.76,19229,0
+ADSEW.US,D,20250627,000000,1.8107,1.8107,1.8107,1.8107,268,0
+ADSEW.US,D,20250630,000000,1.8,2.1,1.69,1.97,64528,0
+ADSEW.US,D,20250701,000000,1.86,1.96,1.5,1.5525,21576,0
+ADSEW.US,D,20250702,000000,1.5,1.63,1.24,1.63,22646,0
+ADSEW.US,D,20250703,000000,1.42,1.68,1.32,1.363,4959,0
+ADSEW.US,D,20250707,000000,1.3,1.56,1.25,1.3,8222,0
+ADSEW.US,D,20250708,000000,1.2,1.45,1.2,1.45,733,0
+ADSEW.US,D,20250709,000000,1.5,1.5,1.12,1.33,1357,0
+ADSEW.US,D,20250710,000000,1.4499,1.4499,1.13,1.26,8221,0
+ADSEW.US,D,20250711,000000,1.2,1.3499,1.2,1.25,4991,0
+ADSEW.US,D,20250714,000000,1.3011,1.3011,1.2,1.2,3580,0
+ADSEW.US,D,20250715,000000,1.1,1.1,0.96,1.0346,5924,0
+ADSEW.US,D,20250716,000000,1.09,1.19,0.98,0.98,5491,0
+ADSEW.US,D,20250717,000000,0.9123,1.075,0.73,0.97,16895,0
+ADSEW.US,D,20250718,000000,0.6999,1.3266,0.6999,1.2,15952,0
+ADSEW.US,D,20250721,000000,1.01,1.372,1,1.19,18848,0
+ADSEW.US,D,20250722,000000,1.275,1.275,1.07,1.18,2606,0
+ADSEW.US,D,20250724,000000,0.9299,1.1615,0.9299,1.14,8264,0
+ADSEW.US,D,20250725,000000,1.14,1.24,1.07,1.08,4570,0
+ADSEW.US,D,20250728,000000,1.01,1.21,1.01,1.18,5097,0
+ADSEW.US,D,20250729,000000,1.06,1.34,1.06,1.34,2849,0
+ADSEW.US,D,20250730,000000,1.2,1.35,1.15,1.24,9482,0
+ADSEW.US,D,20250731,000000,1.18,1.355,1.18,1.3396,9827,0
+ADSEW.US,D,20250801,000000,1.24,1.384,1.05,1.33,31308,0
+ADSEW.US,D,20250804,000000,1.02,1.25,1.02,1.18,1490,0
+ADSEW.US,D,20250805,000000,1.13,1.17,1,1.17,1759,0
+ADSEW.US,D,20250806,000000,1.11,1.19,1.02,1.19,6201,0
+ADSEW.US,D,20250807,000000,0.99,1.0699,0.82,1.0699,5273,0
+ADSEW.US,D,20250808,000000,1.07,1.14,1,1.14,1134,0
+ADSEW.US,D,20250814,000000,0.99,1.04,0.97,1,22579,0
+ADSEW.US,D,20250815,000000,1.06,1.06,1.06,1.06,113,0
+ADSEW.US,D,20250818,000000,1.065,1.103,0.85,1,24917,0
+ADSEW.US,D,20250819,000000,1.005,1.0848,1.005,1.0848,688,0
+ADSEW.US,D,20250820,000000,1.07,1.08,1.07,1.07,1658,0
+ADSEW.US,D,20250821,000000,1.015,1.08,0.9352,1,20396,0
+ADSEW.US,D,20250822,000000,1.01,1.128,0.8401,1.0251,3056,0
+ADSEW.US,D,20250825,000000,1.11,1.168,1.08,1.09,4276,0
+ADSEW.US,D,20250826,000000,1.14,1.2108,1,1.05,15962,0
+ADSEW.US,D,20250827,000000,1.06,1.18,1.05,1.11,5306,0
+ADSEW.US,D,20250828,000000,1.1,1.19,1,1.11,13527,0
+ADSEW.US,D,20250829,000000,1.19,1.6,1.14,1.503,21720,0
+ADSEW.US,D,20250902,000000,1.21,1.21,1.14,1.17,4540,0
+ADSEW.US,D,20250903,000000,1.12,1.12,1,1,5860,0
+ADSEW.US,D,20250904,000000,1.08,1.0813,0.84,0.925,10274,0
+ADSEW.US,D,20250905,000000,0.91,1,0.87,0.9,3961,0
+ADSEW.US,D,20250909,000000,0.91,0.98,0.8,0.84,8567,0
+ADSEW.US,D,20250910,000000,0.85,0.85,0.825,0.825,3379,0
+ADSEW.US,D,20250911,000000,0.85,0.85,0.82,0.82,2185,0
+ADSEW.US,D,20250912,000000,0.82,0.94,0.82,0.94,4804,0
+ADSEW.US,D,20250915,000000,0.63,0.875,0.63,0.875,2360,0
+ADSEW.US,D,20250916,000000,0.73,0.87,0.68,0.68,14954,0
+ADSEW.US,D,20250917,000000,0.74,0.8,0.7,0.71,7239,0
+ADSEW.US,D,20250919,000000,0.77,0.8,0.56,0.8,8243,0
+ADSEW.US,D,20250922,000000,0.81,0.9799,0.81,0.9799,309,0
+ADSEW.US,D,20250923,000000,0.98,0.99,0.9,0.9,1891,0
+ADSEW.US,D,20250925,000000,0.95,0.98,0.95,0.97,1331,0
+ADSEW.US,D,20250926,000000,0.97,1.24,0.918,1.24,13325,0
+ADSEW.US,D,20250929,000000,1.09,1.59,1.03,1.1,19080,0
+ADSEW.US,D,20250930,000000,1.09,1.97,1.02,1.12,29797,0
+ADSEW.US,D,20251001,000000,1.12,1.2,1.12,1.2,699,0
+ADSEW.US,D,20251002,000000,1.09,1.09,1.09,1.09,142,0
+ADSEW.US,D,20251008,000000,1.01,1.07,1.01,1.0699,468,0
+ADSEW.US,D,20251009,000000,0.95,1.13,0.95,1.109,7081,0
+ADSEW.US,D,20251010,000000,1.16,1.16,1.085,1.14,1975,0
+ADSEW.US,D,20251013,000000,1.14,1.14,0.95,1.06,7526,0
+ADSEW.US,D,20251014,000000,0.9673,0.989999,0.76,0.8404,7951,0
+ADSEW.US,D,20251015,000000,0.96,0.96,0.96,0.96,1916,0
+ADSEW.US,D,20251016,000000,0.8999,0.9,0.84,0.84,1252,0
+ADSEW.US,D,20251017,000000,0.88,0.9,0.88,0.9,1050,0
+ADSEW.US,D,20251020,000000,0.76,1.35,0.72,1.05,16432,0
+ADSEW.US,D,20251022,000000,1.01,1.05,0.8,0.9,18996,0
+ADSEW.US,D,20251023,000000,0.830079,0.9,0.830079,0.9,8448,0
+ADSEW.US,D,20251027,000000,0.8361,0.84995,0.7897,0.8499,10655,0
+ADSEW.US,D,20251028,000000,0.7711,0.8499,0.74,0.8499,29112,0
+ADSEW.US,D,20251029,000000,0.89,0.9,0.8,0.8175,5342,0
+ADSEW.US,D,20251030,000000,0.89,0.9271,0.79,0.9,39125,0
+ADSEW.US,D,20251031,000000,0.797,1.04,0.797,1.04,10228,0
+ADSEW.US,D,20251103,000000,0.9,0.9,0.82,0.82025,7984,0
+ADSEW.US,D,20251105,000000,0.9,0.9,0.9,0.9,5424,0
+ADSEW.US,D,20251106,000000,0.8203,0.8203,0.8203,0.8203,225,0
+ADSEW.US,D,20251107,000000,0.8204,0.8204,0.8204,0.8204,153,0
+ADSEW.US,D,20251110,000000,0.8205,0.8205,0.8205,0.8205,263,0
+ADSEW.US,D,20251113,000000,0.82,0.8312,0.8131,0.8201,1727,0
+ADSEW.US,D,20251117,000000,0.8,0.82,0.8,0.82,677,0
+ADSEW.US,D,20251118,000000,0.76,0.76,0.689999,0.689999,4404,0
+ADSEW.US,D,20251119,000000,0.7499,0.82,0.63,0.82,2823,0
+ADSEW.US,D,20251121,000000,0.82,0.82,0.66,0.82,9325,0
+ADSEW.US,D,20251124,000000,0.8199,1.02,0.8199,0.9599,13751,0
+ADSEW.US,D,20251125,000000,0.9,0.9,0.7615,0.85,2219,0
+ADSEW.US,D,20251126,000000,0.8989,0.9,0.815,0.9,24553,0
+ADSEW.US,D,20251128,000000,0.9,0.9,0.84,0.9,18680,0
+ADSEW.US,D,20251201,000000,0.86,0.9,0.7396,0.89,13279,0
+ADSEW.US,D,20251202,000000,0.8999,0.8999,0.790001,0.8879,12895,0
+ADSEW.US,D,20251203,000000,0.88,0.88,0.8799,0.88,988,0
+ADSEW.US,D,20251204,000000,0.8806,0.89,0.7188,0.85,21810,0
+ADSEW.US,D,20251205,000000,0.83,0.85,0.83,0.85,687,0
+ADSEW.US,D,20251208,000000,0.8,0.82,0.7651,0.815,65396,0
+ADSEW.US,D,20251209,000000,0.8199,0.8199,0.7886,0.8,31004,0
+ADSEW.US,D,20251210,000000,0.67,0.7999,0.67,0.77,2296,0
+ADSEW.US,D,20251211,000000,0.73,0.8,0.716,0.8,14833,0
+ADSEW.US,D,20251212,000000,0.8,0.8,0.785,0.8,18183,0
+ADSEW.US,D,20251215,000000,0.7,0.8,0.7,0.73,2767,0
+ADSEW.US,D,20251216,000000,0.67,0.799926,0.66,0.799926,628,0
+ADSEW.US,D,20251218,000000,0.67,0.78,0.65,0.78,3700,0
+ADSEW.US,D,20251219,000000,0.66,0.7898,0.66,0.7898,1306,0
+ADSEW.US,D,20251222,000000,0.79,0.8871,0.71,0.863548,37836,0
+ADSEW.US,D,20251223,000000,0.8,0.8,0.74,0.8,41002,0
+ADSEW.US,D,20251224,000000,0.8,0.8,0.66,0.8,29799,0
+ADSEW.US,D,20251226,000000,0.79,0.8,0.73,0.8,4697,0
+ADSEW.US,D,20251229,000000,0.7305,0.8,0.7109,0.8,13561,0
+ADSEW.US,D,20251230,000000,0.8,0.8,0.678,0.8,32627,0
+ADSEW.US,D,20251231,000000,0.8,1.28,0.6851,1.19,224264,0
+ADSEW.US,D,20260105,000000,0.9,1.17,0.9,1.16,50900,0
+ADSEW.US,D,20260106,000000,1,1.035,0.98,0.98,22661,0
+ADSEW.US,D,20260107,000000,0.83,0.83,0.83,0.83,104,0
+ADSEW.US,D,20260108,000000,0.81,0.81,0.81,0.81,1409,0
+ADSEW.US,D,20260109,000000,0.73,0.7301,0.7,0.7001,1306,0
+ADSEW.US,D,20260112,000000,0.7,0.7,0.7,0.7,1210,0
+ADSEW.US,D,20260113,000000,0.85,0.85,0.85,0.85,454,0
+ADSEW.US,D,20260115,000000,0.68,0.68,0.68,0.68,111,0
+ADSEW.US,D,20260116,000000,0.93,0.93,0.9,0.9,5444,0
+ADSEW.US,D,20260120,000000,0.9,1,0.9,0.91,2751,0
+ADSEW.US,D,20260121,000000,0.91,0.91,0.91,0.91,101,0
+ADSEW.US,D,20260122,000000,1.04,1.37,1.04,1.1,13265,0
+ADSEW.US,D,20260123,000000,1.15,1.15,0.77,1,11970,0
+ADSEW.US,D,20260126,000000,0.82,0.83,0.8001,0.8001,1113,0
+ADSEW.US,D,20260127,000000,0.86,0.94,0.86,0.92,22740,0
+ADSEW.US,D,20260128,000000,1.2,1.27,1.03,1.1,20682,0
+ADSEW.US,D,20260129,000000,0.97,1.2,0.9208,1.175,9041,0
+ADSEW.US,D,20260130,000000,1.03,1.25,0.8981,1.08,146692,0
+ADSEW.US,D,20260202,000000,1.06,1.1,0.77,0.945,12416,0
+ADSEW.US,D,20260203,000000,0.835,1.0744,0.815,0.95,3510,0
+ADSEW.US,D,20260204,000000,0.85,0.85,0.83,0.83,2654,0
+ADSEW.US,D,20260205,000000,0.8241,0.8241,0.7,0.7,1317,0
+ADSEW.US,D,20260206,000000,0.7201,0.8031,0.72,0.7221,7704,0
+ADSEW.US,D,20260209,000000,0.8,0.8,0.8,0.8,108,0
+ADSEW.US,D,20260210,000000,0.73,0.73,0.7005,0.71,1901,0
+ADSEW.US,D,20260211,000000,0.779,0.865,0.7101,0.7101,9047,0
+ADSEW.US,D,20260212,000000,0.7,0.96,0.7,0.83,9910,0

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

@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADVB.US,D,20250306,000000,4,4.1,3.6,3.65,525444,0
+ADVB.US,D,20250307,000000,3.73,3.84,3.31,3.65,778791,0
+ADVB.US,D,20250310,000000,3.16,3.79,3.16,3.5141,141577,0
+ADVB.US,D,20250311,000000,3.06,3.9059,3.06,3.8,86020,0
+ADVB.US,D,20250312,000000,3.9,3.9,3.4,3.7394,212288,0
+ADVB.US,D,20250313,000000,3.59,3.7,3.45,3.53,9810,0
+ADVB.US,D,20250314,000000,3.6,3.8,3.45,3.78,46701,0
+ADVB.US,D,20250317,000000,3.81,3.98,3.52,3.89,67350,0
+ADVB.US,D,20250318,000000,3.9,3.9,3.55,3.65,32365,0
+ADVB.US,D,20250319,000000,3.51,3.8,3.51,3.66,41849,0
+ADVB.US,D,20250320,000000,3.68,3.755,3.51,3.68,35415,0
+ADVB.US,D,20250321,000000,3.69,3.85,3.69,3.84,61743,0
+ADVB.US,D,20250324,000000,3.85,3.98,3.74,3.9001,66572,0
+ADVB.US,D,20250325,000000,3.84,3.98,3.83,3.8901,37865,0
+ADVB.US,D,20250326,000000,3.96,3.96,3.96,3.96,727,0
+ADVB.US,D,20250327,000000,3.9253,3.97,3.75,3.97,2828,0
+ADVB.US,D,20250328,000000,3.98,4,3.72,4,8709,0
+ADVB.US,D,20250331,000000,3.92,3.92,3.81,3.92,3138,0
+ADVB.US,D,20250401,000000,3.99,3.99,3.7,3.8283,7312,0
+ADVB.US,D,20250402,000000,3.8,4,3.09,3.67,551739,0
+ADVB.US,D,20250403,000000,3.55,3.79,3.2,3.49,64411,0
+ADVB.US,D,20250404,000000,3.35,3.65,3.16,3.36,122365,0
+ADVB.US,D,20250407,000000,3.31,3.77,2.72,2.9,59846,0
+ADVB.US,D,20250408,000000,2.89,2.89,1.76,1.81,38081,0
+ADVB.US,D,20250409,000000,1.82,2.1,1.7617,1.975,41563,0
+ADVB.US,D,20250410,000000,1.98,1.98,1.76,1.8,6135,0
+ADVB.US,D,20250411,000000,1.8,1.9,1.47,1.71,83070,0
+ADVB.US,D,20250414,000000,1.87,2.2,1.64,1.83,261941,0
+ADVB.US,D,20250415,000000,1.85,2.045,1.75,1.9,34370,0
+ADVB.US,D,20250416,000000,1.81,2.04,1.7386,1.92,4115,0
+ADVB.US,D,20250417,000000,1.92,2.151,1.76,1.81,86395,0
+ADVB.US,D,20250421,000000,1.81,1.955,1.66,1.67,29971,0
+ADVB.US,D,20250422,000000,1.96,1.96,1.71,1.77,4339,0
+ADVB.US,D,20250423,000000,1.78,1.9,1.66,1.9,9982,0
+ADVB.US,D,20250424,000000,1.9,1.98,1.7448,1.86,16635,0
+ADVB.US,D,20250425,000000,1.9,1.915,1.8,1.81,25130,0
+ADVB.US,D,20250428,000000,1.81,2.4,1.81,2,25388,0
+ADVB.US,D,20250429,000000,1.97,2.18,1.81,2.0002,30585,0
+ADVB.US,D,20250430,000000,2.17,2.2213,1.92,1.9206,108944,0
+ADVB.US,D,20250501,000000,1.9606,2.0481,1.9,1.91,55134,0
+ADVB.US,D,20250502,000000,1.95,2.06,1.95,1.95,53433,0
+ADVB.US,D,20250505,000000,1.95,2.2516,1.92,2.07,103175,0
+ADVB.US,D,20250506,000000,2.07,2.44,1.655,1.91,1389212,0
+ADVB.US,D,20250507,000000,1.89,2.02,1.55,1.6501,386558,0
+ADVB.US,D,20250508,000000,1.5,1.69,1,1.07,855154,0
+ADVB.US,D,20250509,000000,1.12,1.16,0.9489,0.9489,137959,0
+ADVB.US,D,20250512,000000,1.05,1.29,0.8603,0.8955,279551,0
+ADVB.US,D,20250513,000000,0.93,1.06,0.9251,1.02,148175,0
+ADVB.US,D,20250514,000000,1.18,1.29,1.1306,1.19,308239,0
+ADVB.US,D,20250515,000000,1.15,1.18,1.1252,1.16,34524,0
+ADVB.US,D,20250516,000000,1.13,1.28,1.13,1.27,21436,0
+ADVB.US,D,20250519,000000,1.28,1.28,1.18,1.25,16171,0
+ADVB.US,D,20250520,000000,1.23,1.25,1.19,1.2009,55437,0
+ADVB.US,D,20250521,000000,1.25,1.25,1.175,1.18,23188,0
+ADVB.US,D,20250522,000000,1.2,1.25,1.13,1.19,40286,0
+ADVB.US,D,20250523,000000,1.18,1.2199,1.14,1.14,27284,0
+ADVB.US,D,20250527,000000,1.17,1.24,1.15,1.2,14230,0
+ADVB.US,D,20250528,000000,1.22,1.22,1.1601,1.1601,8950,0
+ADVB.US,D,20250529,000000,1.17,1.2,1.1,1.11,23528,0
+ADVB.US,D,20250530,000000,1.07,1.0799,0.9862,1.0299,26135,0
+ADVB.US,D,20250602,000000,1.09,1.09,0.95,0.95,29447,0
+ADVB.US,D,20250603,000000,0.99,1.05,0.97,1,101590,0
+ADVB.US,D,20250604,000000,1,1.02,0.9551,0.959,83409,0
+ADVB.US,D,20250605,000000,0.95,0.9897,0.93,0.9305,16732,0
+ADVB.US,D,20250606,000000,0.925,0.99,0.9201,0.94,52204,0
+ADVB.US,D,20250609,000000,0.9805,1,0.9216,0.9284,31590,0
+ADVB.US,D,20250610,000000,0.94,0.9857,0.9201,0.931,30318,0
+ADVB.US,D,20250611,000000,0.98,0.98,0.931,0.95,65559,0
+ADVB.US,D,20250612,000000,0.96,0.977999,0.94,0.9581,20008,0
+ADVB.US,D,20250613,000000,0.97,0.97,0.9151,0.9599,60244,0
+ADVB.US,D,20250616,000000,0.9786,0.9786,0.915,0.9223,46328,0
+ADVB.US,D,20250617,000000,0.9799,0.9799,0.83,0.834,117166,0
+ADVB.US,D,20250618,000000,0.85,0.8601,0.7751,0.7751,100039,0
+ADVB.US,D,20250620,000000,0.795101,0.795101,0.6902,0.693,245059,0
+ADVB.US,D,20250623,000000,0.7349,0.7564,0.69,0.72,96622,0
+ADVB.US,D,20250624,000000,0.71,0.749,0.6804,0.742399,142268,0
+ADVB.US,D,20250625,000000,0.7498,0.7498,0.673,0.68,168681,0
+ADVB.US,D,20250626,000000,0.682,0.686,0.5621,0.6358,288411,0
+ADVB.US,D,20250627,000000,0.6729,0.8,0.6298,0.71,1097547,0
+ADVB.US,D,20250630,000000,0.715,0.715,0.6596,0.7,153619,0
+ADVB.US,D,20250701,000000,0.6958,0.74,0.6821,0.724001,104019,0
+ADVB.US,D,20250702,000000,0.7023,0.7246,0.6828,0.7,39064,0
+ADVB.US,D,20250703,000000,0.6721,0.7079,0.672,0.681,76136,0
+ADVB.US,D,20250707,000000,0.6762,0.6915,0.6635,0.664,47109,0
+ADVB.US,D,20250708,000000,0.6805,0.6941,0.661,0.662,36259,0
+ADVB.US,D,20250709,000000,0.67,0.687,0.6601,0.671251,51705,0
+ADVB.US,D,20250710,000000,0.6967,0.7852,0.673,0.7852,282288,0
+ADVB.US,D,20250711,000000,0.7616,0.8082,0.742501,0.752,138087,0
+ADVB.US,D,20250714,000000,0.845,0.91,0.7325,0.8,590186,0
+ADVB.US,D,20250715,000000,0.787,0.8731,0.7501,0.799699,290652,0
+ADVB.US,D,20250716,000000,0.7968,0.7968,0.7299,0.7854,291051,0
+ADVB.US,D,20250717,000000,0.77,0.8065,0.714,0.7367,217547,0
+ADVB.US,D,20250718,000000,0.728,0.7449,0.6556,0.6868,395546,0
+ADVB.US,D,20250721,000000,0.6868,0.759999,0.622,0.6422,299926,0
+ADVB.US,D,20250722,000000,0.64,0.6423,0.6115,0.6366,170462,0
+ADVB.US,D,20250723,000000,0.6175,0.627999,0.5903,0.62,235563,0
+ADVB.US,D,20250724,000000,0.6051,0.645001,0.5115,0.5401,389851,0
+ADVB.US,D,20250725,000000,0.5239,0.53,0.46,0.4998,298125,0
+ADVB.US,D,20250728,000000,0.49,0.5999,0.49,0.533,410078,0
+ADVB.US,D,20250729,000000,0.525,0.5651,0.5013,0.54,224374,0
+ADVB.US,D,20250730,000000,0.534501,0.5427,0.4862,0.5078,239537,0
+ADVB.US,D,20250731,000000,0.5075,0.5075,0.4624,0.4624,135676,0
+ADVB.US,D,20250801,000000,0.4624,0.473949,0.4213,0.4274,297368,0
+ADVB.US,D,20250804,000000,0.437,0.505999,0.4211,0.434,127331,0
+ADVB.US,D,20250805,000000,0.434,0.7,0.3708,0.3859,26516977,0
+ADVB.US,D,20250806,000000,0.36,0.3946,0.3551,0.362,2161546,0
+ADVB.US,D,20250807,000000,0.3527,0.512,0.3451,0.3801,12234632,0
+ADVB.US,D,20250808,000000,0.354,0.4,0.3432,0.38,1219918,0
+ADVB.US,D,20250811,000000,0.3686,0.3939,0.36,0.376,209697,0
+ADVB.US,D,20250812,000000,0.372001,0.42,0.372001,0.40445,304683,0
+ADVB.US,D,20250813,000000,0.4066,0.43,0.3851,0.4016,259082,0
+ADVB.US,D,20250814,000000,0.4019,0.44,0.3855,0.4381,422562,0
+ADVB.US,D,20250815,000000,0.425,0.45,0.4201,0.441,325881,0
+ADVB.US,D,20250818,000000,0.442,0.442,0.41751,0.4201,117489,0
+ADVB.US,D,20250819,000000,0.4258,0.439999,0.4,0.4,114804,0
+ADVB.US,D,20250820,000000,0.407,0.429,0.39,0.3952,109941,0
+ADVB.US,D,20250821,000000,0.4,0.43,0.3952,0.4182,105997,0
+ADVB.US,D,20250822,000000,0.4167,0.47,0.41525,0.4221,326589,0
+ADVB.US,D,20250825,000000,0.4297,0.4847,0.425,0.4799,275879,0
+ADVB.US,D,20250826,000000,0.4676,0.48,0.44,0.4429,68825,0
+ADVB.US,D,20250827,000000,0.4449,0.4449,0.396,0.408,192898,0
+ADVB.US,D,20250828,000000,0.401,0.44,0.4,0.4301,66579,0
+ADVB.US,D,20250829,000000,0.4129,0.46,0.41,0.4214,239760,0
+ADVB.US,D,20250902,000000,0.436,0.469,0.4253,0.4577,53839,0
+ADVB.US,D,20250903,000000,0.453,0.453,0.4311,0.4495,92701,0
+ADVB.US,D,20250904,000000,0.4411,0.55,0.41,0.4299,2615566,0
+ADVB.US,D,20250905,000000,0.4125,0.44,0.372,0.4176,311630,0
+ADVB.US,D,20250908,000000,0.4051,0.44,0.4001,0.43,78200,0
+ADVB.US,D,20250909,000000,0.4381,0.449,0.41,0.4369,268531,0
+ADVB.US,D,20250910,000000,0.43,0.5199,0.43,0.499,302970,0
+ADVB.US,D,20250911,000000,0.48,0.536,0.430501,0.4876,554475,0
+ADVB.US,D,20250912,000000,0.464159,0.5249,0.464159,0.5181,523971,0
+ADVB.US,D,20250915,000000,0.4968,0.54,0.4808,0.5201,391914,0
+ADVB.US,D,20250916,000000,0.5194,0.586399,0.511,0.562,396080,0
+ADVB.US,D,20250917,000000,0.5719,0.6495,0.562,0.563,641811,0
+ADVB.US,D,20250918,000000,0.5501,0.616,0.5166,0.5634,214676,0
+ADVB.US,D,20250919,000000,0.5863,0.5946,0.45,0.4666,818633,0
+ADVB.US,D,20250922,000000,0.46,0.4885,0.430501,0.4549,178848,0
+ADVB.US,D,20250923,000000,0.455,0.499,0.45,0.456,98707,0
+ADVB.US,D,20250924,000000,0.46475,0.499,0.4501,0.4866,64337,0
+ADVB.US,D,20250925,000000,0.48,0.49,0.45,0.47,69255,0
+ADVB.US,D,20250926,000000,0.48,0.48,0.4222,0.445799,132321,0
+ADVB.US,D,20250929,000000,0.4324,0.4589,0.423,0.4515,76496,0
+ADVB.US,D,20250930,000000,0.4478,0.4536,0.4286,0.4481,64441,0
+ADVB.US,D,20251001,000000,0.4529,0.4683,0.4333,0.448,89680,0
+ADVB.US,D,20251002,000000,0.4337,0.469799,0.4337,0.4562,104332,0
+ADVB.US,D,20251003,000000,0.4512,0.4744,0.4512,0.466,139313,0
+ADVB.US,D,20251006,000000,0.47,0.4899,0.466,0.4833,45656,0
+ADVB.US,D,20251007,000000,0.475,0.491,0.457,0.4761,89669,0
+ADVB.US,D,20251008,000000,0.4801,0.4931,0.4451,0.4696,1283191,0
+ADVB.US,D,20251009,000000,0.4701,0.5001,0.4572,0.478,477247,0
+ADVB.US,D,20251010,000000,0.499,0.51,0.455,0.4901,2386940,0
+ADVB.US,D,20251013,000000,0.4797,0.49,0.4114,0.4233,411816,0
+ADVB.US,D,20251014,000000,0.4191,0.4297,0.3901,0.4187,112076,0
+ADVB.US,D,20251015,000000,0.43,0.4499,0.4123,0.4224,46410,0
+ADVB.US,D,20251016,000000,0.414,0.4442,0.404,0.404,51951,0
+ADVB.US,D,20251017,000000,0.4,0.5032,0.3904,0.4805,1868557,0
+ADVB.US,D,20251020,000000,0.485,0.4853,0.43,0.4319,584839,0
+ADVB.US,D,20251021,000000,0.455,0.62,0.4197,0.4915,9662820,0
+ADVB.US,D,20251022,000000,0.47,0.4748,0.441,0.4424,648630,0
+ADVB.US,D,20251023,000000,0.445,0.466,0.4233,0.44,323610,0
+ADVB.US,D,20251024,000000,0.441,0.4657,0.4319,0.4457,147827,0
+ADVB.US,D,20251027,000000,0.4396,0.4584,0.4283,0.4502,240495,0
+ADVB.US,D,20251028,000000,0.451188,0.4573,0.4301,0.4409,160502,0
+ADVB.US,D,20251029,000000,0.45,0.4708,0.4459,0.4553,186542,0
+ADVB.US,D,20251030,000000,0.45,0.6578,0.446,0.5671,27255492,0
+ADVB.US,D,20251031,000000,0.5547,0.5885,0.4721,0.4806,1821826,0
+ADVB.US,D,20251103,000000,0.468,0.482,0.451,0.4603,557002,0
+ADVB.US,D,20251104,000000,0.45,0.477016,0.442,0.4557,282737,0
+ADVB.US,D,20251105,000000,0.4536,0.4856,0.4351,0.4428,211864,0
+ADVB.US,D,20251106,000000,0.443,0.467681,0.42,0.4395,456772,0
+ADVB.US,D,20251107,000000,0.4301,0.4302,0.4014,0.406,275041,0
+ADVB.US,D,20251110,000000,0.4,0.4289,0.39,0.4076,135984,0
+ADVB.US,D,20251111,000000,0.4302,0.4648,0.4101,0.43205,267637,0
+ADVB.US,D,20251112,000000,0.4309,0.4589,0.424,0.4521,170930,0
+ADVB.US,D,20251113,000000,0.4628,0.4628,0.4291,0.4481,217209,0
+ADVB.US,D,20251114,000000,0.4196,0.444399,0.4082,0.4366,238216,0
+ADVB.US,D,20251117,000000,0.44,0.44,0.4,0.413,148123,0
+ADVB.US,D,20251118,000000,0.413,0.422281,0.4012,0.4136,80107,0
+ADVB.US,D,20251119,000000,0.428,0.4341,0.4133,0.4133,55182,0
+ADVB.US,D,20251120,000000,0.4195,0.4289,0.375,0.3775,243529,0
+ADVB.US,D,20251121,000000,0.38,0.3988,0.361,0.3711,118359,0
+ADVB.US,D,20251124,000000,0.4,0.494,0.3711,0.424,1213782,0
+ADVB.US,D,20251125,000000,0.448,0.448,0.4175,0.42,97403,0
+ADVB.US,D,20251126,000000,0.43,0.4326,0.4071,0.4153,147867,0
+ADVB.US,D,20251128,000000,0.42,0.4611,0.4153,0.4201,152999,0
+ADVB.US,D,20251201,000000,0.41,0.4488,0.4075,0.41,55892,0
+ADVB.US,D,20251202,000000,0.41,0.427,0.39,0.3902,97675,0
+ADVB.US,D,20251203,000000,0.415,0.415,0.372,0.3899,129364,0
+ADVB.US,D,20251204,000000,0.3879,0.3967,0.3773,0.3802,34193,0
+ADVB.US,D,20251205,000000,0.385,0.4032,0.3702,0.3831,53575,0
+ADVB.US,D,20251208,000000,0.3949,0.396,0.360001,0.362,133567,0
+ADVB.US,D,20251209,000000,0.37,0.385,0.365,0.3666,6795297,0
+ADVB.US,D,20251210,000000,0.39635,0.4198,0.32,0.38,19562967,0
+ADVB.US,D,20251211,000000,0.3437,0.3689,0.3437,0.3656,490225,0
+ADVB.US,D,20251212,000000,0.3496,0.4,0.3403,0.3985,797738,0
+ADVB.US,D,20251215,000000,0.3859,0.3975,0.361,0.3921,183664,0
+ADVB.US,D,20251216,000000,0.3803,0.388,0.31,0.388,142157,0
+ADVB.US,D,20251217,000000,0.3611,0.3875,0.3543,0.3875,49749,0
+ADVB.US,D,20251218,000000,0.358,0.3605,0.3439,0.3443,33248,0
+ADVB.US,D,20251219,000000,0.32,0.365,0.32,0.3643,61185,0
+ADVB.US,D,20251222,000000,0.3614,0.3643,0.3316,0.3643,41831,0
+ADVB.US,D,20251223,000000,0.3515,0.383,0.3425,0.369,62910,0
+ADVB.US,D,20251224,000000,0.36,0.375,0.3502,0.375,53545,0
+ADVB.US,D,20251226,000000,0.32,0.3695,0.32,0.3666,153196,0
+ADVB.US,D,20251229,000000,0.3556,0.35799,0.3257,0.3336,120054,0
+ADVB.US,D,20251230,000000,0.33,0.3599,0.32,0.3386,115957,0
+ADVB.US,D,20251231,000000,0.3442,0.348,0.2801,0.2918,272725,0
+ADVB.US,D,20260102,000000,0.3006,0.3131,0.286,0.3021,30373,0
+ADVB.US,D,20260105,000000,0.32075,0.3379,0.3096,0.3366,76899,0
+ADVB.US,D,20260106,000000,0.329,0.35,0.3223,0.35,45638,0
+ADVB.US,D,20260107,000000,0.35,0.36,0.3334,0.3511,31707,0
+ADVB.US,D,20260108,000000,0.359,0.359,0.3302,0.3545,13610,0
+ADVB.US,D,20260109,000000,0.3596,0.36,0.3428,0.3589,32888,0
+ADVB.US,D,20260112,000000,0.3393,0.3593,0.323,0.3577,28506,0
+ADVB.US,D,20260113,000000,0.335,0.3408,0.32,0.332,17604,0
+ADVB.US,D,20260114,000000,0.32,0.3289,0.3122,0.3289,19959,0
+ADVB.US,D,20260115,000000,0.3287,0.3287,0.3077,0.3167,18732,0
+ADVB.US,D,20260116,000000,0.31,0.3167,0.2941,0.296,19224,0
+ADVB.US,D,20260120,000000,0.3,0.3426,0.2925,0.325,139174,0
+ADVB.US,D,20260121,000000,0.35,0.37,0.316,0.3267,31823,0
+ADVB.US,D,20260122,000000,0.3052,0.3498,0.3052,0.3404,49292,0
+ADVB.US,D,20260123,000000,0.332,0.3403,0.29,0.3192,75990,0
+ADVB.US,D,20260126,000000,0.295,0.3509,0.295,0.3091,18603,0
+ADVB.US,D,20260127,000000,0.31,0.3206,0.301,0.3011,10590,0
+ADVB.US,D,20260128,000000,0.3011,0.3106,0.2938,0.3071,36311,0
+ADVB.US,D,20260129,000000,0.3058,0.3058,0.254,0.276936,119362,0
+ADVB.US,D,20260130,000000,0.3,0.3027,0.2928,0.3019,25925,0
+ADVB.US,D,20260202,000000,0.3,0.3,0.2754,0.283899,38837,0
+ADVB.US,D,20260203,000000,0.2661,0.295,0.2661,0.2772,20564,0
+ADVB.US,D,20260204,000000,0.2723,0.2723,0.25,0.2646,36697,0
+ADVB.US,D,20260205,000000,0.2506,0.258,0.2311,0.239,80589,0
+ADVB.US,D,20260206,000000,0.23,0.232,0.2111,0.2319,27643,0
+ADVB.US,D,20260209,000000,0.2463,0.2463,0.23,0.2375,9022,0
+ADVB.US,D,20260210,000000,0.2375,0.2473,0.2375,0.245,876,0
+ADVB.US,D,20260211,000000,0.2453,0.25,0.2375,0.247,4448,0
+ADVB.US,D,20260212,000000,0.25,0.25,0.2375,0.2375,18824,0
+ADVB.US,D,20260213,000000,0.2485,0.25,0.24,0.2401,37771,0
+ADVB.US,D,20260217,000000,0.253,0.253,0.238,0.2386,7643,0
+ADVB.US,D,20260218,000000,0.2092,0.225,0.2014,0.21305,409326,0

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

@@ -0,0 +1,338 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFJK.US,D,20240123,000000,10.16,10.17,10.15,10.16,726260,0
+AFJK.US,D,20240124,000000,10.16,10.18,10.16,10.16,939975,0
+AFJK.US,D,20240125,000000,10.16,10.17,10.16,10.17,48730,0
+AFJK.US,D,20240126,000000,10.17,10.17,10.16,10.17,37545,0
+AFJK.US,D,20240129,000000,10.17,10.18,10.17,10.18,342537,0
+AFJK.US,D,20240130,000000,10.17,10.17,10.17,10.17,177750,0
+AFJK.US,D,20240131,000000,10.17,10.18,10.17,10.18,330010,0
+AFJK.US,D,20240201,000000,10.175,10.175,10.17,10.17,31285,0
+AFJK.US,D,20240202,000000,10.17,10.18,10.17,10.17,203035,0
+AFJK.US,D,20240205,000000,10.175,10.175,10.165,10.165,314589,0
+AFJK.US,D,20240206,000000,10.17,10.18,10.17,10.17,133924,0
+AFJK.US,D,20240207,000000,10.18,10.18,10.17,10.18,19277,0
+AFJK.US,D,20240208,000000,10.175,10.175,10.17,10.17,8412,0
+AFJK.US,D,20240209,000000,10.175,10.18,10.17,10.17,52105,0
+AFJK.US,D,20240212,000000,10.1779,10.2,10.175,10.18,554223,0
+AFJK.US,D,20240213,000000,10.18,10.2,10.18,10.18,28084,0
+AFJK.US,D,20240214,000000,10.2,10.2049,10.19,10.19,4300,0
+AFJK.US,D,20240215,000000,10.19,10.19,10.19,10.19,3653,0
+AFJK.US,D,20240216,000000,10.18,10.18,10.1552,10.18,36550,0
+AFJK.US,D,20240220,000000,10.18,10.18,10.18,10.18,3325,0
+AFJK.US,D,20240221,000000,10.18,10.18,10.18,10.18,2350,0
+AFJK.US,D,20240223,000000,10.18,10.18,10.17,10.175,125367,0
+AFJK.US,D,20240226,000000,10.1796,10.18,10.1796,10.18,460,0
+AFJK.US,D,20240227,000000,10.1739,10.1739,10.1739,10.1739,1148,0
+AFJK.US,D,20240228,000000,10.1718,10.18,10.17,10.18,2205,0
+AFJK.US,D,20240229,000000,10.1501,10.174,10.1501,10.154,3178,0
+AFJK.US,D,20240301,000000,10.17,10.175,10.17,10.175,793,0
+AFJK.US,D,20240304,000000,10.18,10.19,10.17,10.19,220405,0
+AFJK.US,D,20240305,000000,10.18,10.18,10.18,10.18,1000,0
+AFJK.US,D,20240306,000000,10.19,10.19,10.1837,10.1837,45399,0
+AFJK.US,D,20240307,000000,10.185,10.185,10.18,10.18,1492,0
+AFJK.US,D,20240311,000000,10.19,10.19,10.185,10.19,3399,0
+AFJK.US,D,20240312,000000,10.19,10.195,10.18,10.18,7829,0
+AFJK.US,D,20240313,000000,10.1803,10.19,10.1803,10.19,50705,0
+AFJK.US,D,20240314,000000,10.19,10.1999,10.18,10.18,175853,0
+AFJK.US,D,20240315,000000,10.19,10.21,10.19,10.2,148750,0
+AFJK.US,D,20240318,000000,10.2,10.205,10.19,10.19,71247,0
+AFJK.US,D,20240319,000000,10.2,10.205,10.2,10.205,46186,0
+AFJK.US,D,20240320,000000,10.19,10.1904,10.19,10.1904,1110,0
+AFJK.US,D,20240321,000000,10.19,10.19,10.19,10.19,1910,0
+AFJK.US,D,20240326,000000,10.205,10.22,10.2,10.22,44470,0
+AFJK.US,D,20240327,000000,10.2,10.26,10.2,10.26,109650,0
+AFJK.US,D,20240401,000000,10.26,10.26,10.26,10.26,133,0
+AFJK.US,D,20240402,000000,10.22,10.3,10.22,10.3,11842,0
+AFJK.US,D,20240404,000000,10.2401,10.2401,10.2401,10.2401,973,0
+AFJK.US,D,20240405,000000,10.2477,10.249,10.2477,10.249,1326,0
+AFJK.US,D,20240408,000000,10.24,10.24,10.24,10.24,103,0
+AFJK.US,D,20240410,000000,10.2421,10.2421,10.2421,10.2421,3905,0
+AFJK.US,D,20240411,000000,10.27,10.27,10.25,10.25,510,0
+AFJK.US,D,20240412,000000,10.25,10.25,10.25,10.25,2609,0
+AFJK.US,D,20240416,000000,10.27,10.27,10.27,10.27,925,0
+AFJK.US,D,20240418,000000,10.27,10.27,10.27,10.27,379,0
+AFJK.US,D,20240422,000000,10.2701,10.2701,10.2701,10.2701,5771,0
+AFJK.US,D,20240424,000000,10.275,10.275,10.27,10.2701,10367,0
+AFJK.US,D,20240426,000000,10.275,10.275,10.275,10.275,808,0
+AFJK.US,D,20240430,000000,10.27,10.27,10.26,10.26,9561,0
+AFJK.US,D,20240501,000000,10.2747,10.2747,10.2747,10.2747,586,0
+AFJK.US,D,20240507,000000,10.27,10.285,10.27,10.28,14482,0
+AFJK.US,D,20240508,000000,10.2862,10.3,10.2862,10.3,51283,0
+AFJK.US,D,20240516,000000,10.3,10.3,10.3,10.3,132,0
+AFJK.US,D,20240517,000000,10.306,10.31,10.306,10.31,670,0
+AFJK.US,D,20240521,000000,10.31,10.31,10.31,10.31,5108,0
+AFJK.US,D,20240522,000000,10.3063,10.315,10.3063,10.315,2723,0
+AFJK.US,D,20240523,000000,10.3056,10.3056,10.3056,10.3056,649,0
+AFJK.US,D,20240524,000000,10.3064,10.3064,10.3064,10.3064,1112,0
+AFJK.US,D,20240528,000000,10.32,10.32,10.32,10.32,167,0
+AFJK.US,D,20240529,000000,10.34,10.34,10.33,10.33,6802,0
+AFJK.US,D,20240531,000000,10.32,10.32,10.32,10.32,101,0
+AFJK.US,D,20240603,000000,10.32,10.32,10.32,10.32,108,0
+AFJK.US,D,20240604,000000,10.32,10.33,10.32,10.33,5852,0
+AFJK.US,D,20240605,000000,10.32,10.35,10.32,10.33,8587,0
+AFJK.US,D,20240607,000000,10.33,10.33,10.31,10.32,10614,0
+AFJK.US,D,20240612,000000,10.4677,10.4677,10.4677,10.4677,700,0
+AFJK.US,D,20240620,000000,10.33,10.33,10.33,10.33,584396,0
+AFJK.US,D,20240621,000000,10.3456,10.3456,10.3456,10.3456,730,0
+AFJK.US,D,20240624,000000,10.35,10.35,10.35,10.35,2167,0
+AFJK.US,D,20240625,000000,10.3499,10.35,10.345,10.35,40671,0
+AFJK.US,D,20240626,000000,10.335,10.335,10.335,10.335,208,0
+AFJK.US,D,20240627,000000,10.33,10.346,10.33,10.346,1851,0
+AFJK.US,D,20240628,000000,10.3507,10.3507,10.35,10.35,2041,0
+AFJK.US,D,20240701,000000,10.35,10.35,10.35,10.35,274,0
+AFJK.US,D,20240702,000000,10.39,10.39,10.36,10.3633,24097,0
+AFJK.US,D,20240708,000000,10.3745,10.3745,10.3745,10.3745,1710,0
+AFJK.US,D,20240712,000000,10.36,10.38,10.36,10.38,6022,0
+AFJK.US,D,20240715,000000,10.36,10.36,10.36,10.36,169,0
+AFJK.US,D,20240717,000000,10.36,10.36,10.36,10.36,118,0
+AFJK.US,D,20240718,000000,10.37,10.38,10.36,10.38,1363,0
+AFJK.US,D,20240719,000000,10.38,10.3801,10.38,10.3801,11020,0
+AFJK.US,D,20240722,000000,10.38,10.38,10.38,10.38,1426,0
+AFJK.US,D,20240726,000000,10.44,10.44,10.36,10.4,14958,0
+AFJK.US,D,20240729,000000,10.4,10.4,10.4,10.4,407,0
+AFJK.US,D,20240730,000000,10.3896,10.3896,10.3896,10.3896,129,0
+AFJK.US,D,20240801,000000,10.39,10.4,10.39,10.4,25899,0
+AFJK.US,D,20240802,000000,10.38,10.38,10.38,10.38,509,0
+AFJK.US,D,20240805,000000,10.4,10.4,10.39,10.4,734,0
+AFJK.US,D,20240809,000000,10.4,10.4,10.4,10.4,100,0
+AFJK.US,D,20240812,000000,10.3974,10.4,10.39,10.39,4163,0
+AFJK.US,D,20240813,000000,10.4,10.4,10.3808,10.3808,1069,0
+AFJK.US,D,20240814,000000,10.415,10.415,10.4,10.4,2534,0
+AFJK.US,D,20240815,000000,10.4,10.41,10.4,10.4,1470,0
+AFJK.US,D,20240819,000000,10.43,10.43,10.4153,10.43,106022,0
+AFJK.US,D,20240820,000000,10.43,10.43,10.43,10.43,437,0
+AFJK.US,D,20240821,000000,10.431,10.431,10.431,10.431,519,0
+AFJK.US,D,20240822,000000,10.4399,10.445,10.4399,10.44,35252,0
+AFJK.US,D,20240823,000000,10.445,10.445,10.44,10.44,6371,0
+AFJK.US,D,20240828,000000,10.4456,10.4456,10.44,10.4401,2504,0
+AFJK.US,D,20240903,000000,10.431,10.45,10.43,10.45,71069,0
+AFJK.US,D,20240909,000000,10.47,10.51,10.47,10.47,100104,0
+AFJK.US,D,20240910,000000,10.465,10.475,10.465,10.4733,12405,0
+AFJK.US,D,20240911,000000,10.47,10.47,10.465,10.465,22095,0
+AFJK.US,D,20240912,000000,10.47,10.48,10.47,10.48,105993,0
+AFJK.US,D,20240913,000000,10.48,10.49,10.48,10.48,15947,0
+AFJK.US,D,20240916,000000,10.48,10.4801,10.48,10.48,8939,0
+AFJK.US,D,20240917,000000,10.48,10.48,10.48,10.48,6798,0
+AFJK.US,D,20240918,000000,10.48,10.55,10.48,10.48,20125,0
+AFJK.US,D,20240919,000000,10.48,10.48,10.48,10.48,6156,0
+AFJK.US,D,20240920,000000,10.48,10.48,10.48,10.48,17279,0
+AFJK.US,D,20240923,000000,10.48,10.48,10.48,10.48,5543,0
+AFJK.US,D,20240924,000000,10.48,10.4984,10.48,10.48,140724,0
+AFJK.US,D,20240925,000000,10.48,10.49,10.48,10.49,9399,0
+AFJK.US,D,20240926,000000,10.515,10.515,10.48,10.48,18843,0
+AFJK.US,D,20240927,000000,10.48,10.5,10.48,10.48,15632,0
+AFJK.US,D,20240930,000000,10.48,10.48,10.48,10.48,13395,0
+AFJK.US,D,20241001,000000,10.49,10.49,10.48,10.49,120256,0
+AFJK.US,D,20241002,000000,10.49,10.49,10.49,10.49,9358,0
+AFJK.US,D,20241003,000000,10.51,10.51,10.49,10.49,8291,0
+AFJK.US,D,20241004,000000,10.5,10.5,10.49,10.49,7656,0
+AFJK.US,D,20241007,000000,10.5,10.5,10.48,10.5,7198,0
+AFJK.US,D,20241008,000000,10.5,10.5,10.48,10.5,8111,0
+AFJK.US,D,20241009,000000,10.5,10.5,10.48,10.5,7438,0
+AFJK.US,D,20241010,000000,10.5,10.5081,10.49,10.5081,11129,0
+AFJK.US,D,20241011,000000,10.5,10.5,10.49,10.5,6933,0
+AFJK.US,D,20241014,000000,10.54,10.54,10.49,10.5,6303,0
+AFJK.US,D,20241015,000000,10.499,10.5,10.49,10.49,3161,0
+AFJK.US,D,20241016,000000,10.5,10.5,10.5,10.5,1674,0
+AFJK.US,D,20241017,000000,10.495,10.605,10.495,10.605,22684,0
+AFJK.US,D,20241021,000000,10.51,10.51,10.51,10.51,504,0
+AFJK.US,D,20241023,000000,10.53,10.53,10.52,10.52,1169,0
+AFJK.US,D,20241028,000000,10.55,10.55,10.55,10.55,9237,0
+AFJK.US,D,20241030,000000,10.54,10.54,10.54,10.54,912,0
+AFJK.US,D,20241031,000000,10.54,10.58,10.54,10.58,1259,0
+AFJK.US,D,20241104,000000,10.59,10.59,10.58,10.58,1201,0
+AFJK.US,D,20241108,000000,10.58,10.58,10.58,10.58,100015,0
+AFJK.US,D,20241113,000000,10.605,10.65,10.57,10.6414,3300,0
+AFJK.US,D,20241114,000000,10.6,10.6,10.6,10.6,248,0
+AFJK.US,D,20241115,000000,10.5723,10.5723,10.5723,10.5723,100,0
+AFJK.US,D,20241118,000000,10.57,10.5901,10.57,10.5901,3979,0
+AFJK.US,D,20241119,000000,10.58,10.6,10.58,10.6,62504,0
+AFJK.US,D,20241120,000000,10.62,10.62,10.59,10.6,523730,0
+AFJK.US,D,20241121,000000,10.6,10.6094,10.59,10.6094,699401,0
+AFJK.US,D,20241122,000000,10.62,10.62,10.62,10.62,1011,0
+AFJK.US,D,20241125,000000,10.65,10.65,10.6,10.6,406,0
+AFJK.US,D,20241126,000000,10.6,10.6,10.6,10.6,143,0
+AFJK.US,D,20241127,000000,10.6612,10.685,10.6,10.6,1101,0
+AFJK.US,D,20241129,000000,10.61,10.61,10.61,10.61,221,0
+AFJK.US,D,20241202,000000,10.6,10.6,10.6,10.6,280,0
+AFJK.US,D,20241203,000000,10.605,10.605,10.6,10.6,75145,0
+AFJK.US,D,20241204,000000,10.6,10.6,10.6,10.6,192,0
+AFJK.US,D,20241205,000000,10.6,10.6,10.6,10.6,25141,0
+AFJK.US,D,20241206,000000,10.6,10.6,10.6,10.6,125,0
+AFJK.US,D,20241209,000000,10.62,10.62,10.61,10.62,191941,0
+AFJK.US,D,20241210,000000,10.61,10.6101,10.59,10.595,26082,0
+AFJK.US,D,20241211,000000,10.591,10.62,10.59,10.62,14511,0
+AFJK.US,D,20241212,000000,10.605,10.62,10.59,10.615,17308,0
+AFJK.US,D,20241213,000000,10.62,10.62,10.62,10.62,203,0
+AFJK.US,D,20241216,000000,10.62,10.64,10.62,10.62,432848,0
+AFJK.US,D,20241217,000000,10.62,10.7,10.62,10.635,77980,0
+AFJK.US,D,20241218,000000,10.63,10.63,10.6052,10.6052,25926,0
+AFJK.US,D,20241220,000000,10.24,10.55,10.24,10.52,2423,0
+AFJK.US,D,20241223,000000,10.55,10.6,10.51,10.6,1262,0
+AFJK.US,D,20241224,000000,10.5,10.63,10.5,10.63,823,0
+AFJK.US,D,20241226,000000,10.61,10.61,10.61,10.61,149,0
+AFJK.US,D,20241227,000000,10.26,10.61,10.26,10.61,1195,0
+AFJK.US,D,20241230,000000,10.55,10.63,10.55,10.63,4035,0
+AFJK.US,D,20241231,000000,10.6087,10.7,10.575,10.7,116807,0
+AFJK.US,D,20250102,000000,10.65,10.73,10.65,10.73,92758,0
+AFJK.US,D,20250103,000000,10.7,10.7,10.68,10.68,646230,0
+AFJK.US,D,20250106,000000,10.66,10.66,10.66,10.66,592,0
+AFJK.US,D,20250107,000000,10.56,10.69,10.56,10.69,272849,0
+AFJK.US,D,20250108,000000,10.75,10.75,10.75,10.75,514,0
+AFJK.US,D,20250110,000000,10.72,10.74,10.715,10.72,2525,0
+AFJK.US,D,20250113,000000,10.85,10.85,10.85,10.85,308,0
+AFJK.US,D,20250114,000000,10.85,10.85,10.75,10.7589,10092,0
+AFJK.US,D,20250115,000000,10.74,10.795,10.74,10.75,310,0
+AFJK.US,D,20250121,000000,10.75,10.77,10.75,10.75,2404,0
+AFJK.US,D,20250123,000000,10.79,10.79,10.79,10.79,532,0
+AFJK.US,D,20250127,000000,10.726,10.726,10.71,10.71,7558,0
+AFJK.US,D,20250128,000000,10.85,10.85,10.85,10.85,137,0
+AFJK.US,D,20250129,000000,10.71,10.71,10.67,10.67,2045,0
+AFJK.US,D,20250130,000000,10.84,10.84,10.64,10.74,44764,0
+AFJK.US,D,20250131,000000,10.7254,10.75,10.72,10.75,2520,0
+AFJK.US,D,20250203,000000,10.8,10.87,10.75,10.75,1735,0
+AFJK.US,D,20250204,000000,10.87,10.87,10.87,10.87,237,0
+AFJK.US,D,20250205,000000,10.87,10.87,10.87,10.87,109,0
+AFJK.US,D,20250206,000000,10.8,10.8,10.78,10.78,532,0
+AFJK.US,D,20250207,000000,10.7955,10.7955,10.7955,10.7955,500,0
+AFJK.US,D,20250210,000000,10.86,10.87,10.82,10.82,18006,0
+AFJK.US,D,20250211,000000,10.82,10.86,10.82,10.86,153189,0
+AFJK.US,D,20250212,000000,10.86,10.86,10.86,10.86,11275,0
+AFJK.US,D,20250213,000000,10.9,10.9,10.9,10.9,612,0
+AFJK.US,D,20250218,000000,11,11,10.9,10.9,793,0
+AFJK.US,D,20250226,000000,10.96,10.96,10.91,10.95,1450,0
+AFJK.US,D,20250303,000000,10.9594,10.9594,10.9594,10.9594,350,0
+AFJK.US,D,20250304,000000,10.9595,10.9595,10.9595,10.9595,520,0
+AFJK.US,D,20250305,000000,10.955,10.96,10.955,10.96,1580,0
+AFJK.US,D,20250306,000000,10.96,10.96,10.96,10.96,500,0
+AFJK.US,D,20250307,000000,10.9595,10.9595,10.95,10.95,1123,0
+AFJK.US,D,20250310,000000,10.9595,10.9595,10.95,10.95,604,0
+AFJK.US,D,20250318,000000,10.96,10.96,10.96,10.96,457,0
+AFJK.US,D,20250319,000000,11.01,11.01,11.01,11.01,3829,0
+AFJK.US,D,20250320,000000,10.9972,10.9972,10.9972,10.9972,301,0
+AFJK.US,D,20250402,000000,11,11,10.98,10.98,32290,0
+AFJK.US,D,20250403,000000,11,11,11,11,46025,0
+AFJK.US,D,20250404,000000,11,11,10.989,10.989,486,0
+AFJK.US,D,20250408,000000,10.97,10.97,10.97,10.97,252,0
+AFJK.US,D,20250414,000000,11,11,11,11,112,0
+AFJK.US,D,20250417,000000,10.99,10.99,10.99,10.99,1651,0
+AFJK.US,D,20250422,000000,11,11,11,11,58058,0
+AFJK.US,D,20250425,000000,11.03,11.03,11.0299,11.0299,3402,0
+AFJK.US,D,20250505,000000,11,11.2,10.98,10.98,25287,0
+AFJK.US,D,20250506,000000,11,11,11,11,450,0
+AFJK.US,D,20250508,000000,11,11,11,11,306,0
+AFJK.US,D,20250509,000000,10.99,11.03,10.99,11.03,9414,0
+AFJK.US,D,20250514,000000,11.03,11.03,11.03,11.03,4661,0
+AFJK.US,D,20250515,000000,11.09,11.09,11.09,11.09,174961,0
+AFJK.US,D,20250516,000000,11.15,11.15,11.14,11.15,17273,0
+AFJK.US,D,20250519,000000,11.14,11.16,11.13,11.13,7394,0
+AFJK.US,D,20250520,000000,11.2,11.2,11.2,11.2,542,0
+AFJK.US,D,20250522,000000,11.15,11.15,11.15,11.15,1461,0
+AFJK.US,D,20250527,000000,11.17,11.17,11.17,11.17,20006,0
+AFJK.US,D,20250529,000000,11.16,11.16,11.15,11.15,2737,0
+AFJK.US,D,20250530,000000,11.1,11.16,11.1,11.135,34417,0
+AFJK.US,D,20250605,000000,11.15,11.15,11.15,11.15,2587,0
+AFJK.US,D,20250616,000000,11.15,11.18,11.13,11.17,30256,0
+AFJK.US,D,20250617,000000,11.18,11.18,11.18,11.18,1127,0
+AFJK.US,D,20250620,000000,11.2,11.2,11.2,11.2,803,0
+AFJK.US,D,20250626,000000,11.15,11.15,11.15,11.15,183,0
+AFJK.US,D,20250707,000000,11.1,11.1,11.1,11.1,2409,0
+AFJK.US,D,20250710,000000,11.16,11.16,11.16,11.16,50048,0
+AFJK.US,D,20250716,000000,11.15,11.15,11.15,11.15,4261,0
+AFJK.US,D,20250723,000000,11.18,11.25,11.17,11.25,26235,0
+AFJK.US,D,20250725,000000,11.18,11.18,11.17,11.17,1510,0
+AFJK.US,D,20250728,000000,11.29,11.29,11.29,11.29,269,0
+AFJK.US,D,20250730,000000,11.3,11.3,11.3,11.3,111,0
+AFJK.US,D,20250804,000000,11.17,11.17,11.17,11.17,304,0
+AFJK.US,D,20250806,000000,11.21,11.21,11.21,11.21,258,0
+AFJK.US,D,20250821,000000,11.3,11.3,11.3,11.3,959,0
+AFJK.US,D,20250822,000000,11.25,11.25,11.25,11.25,10131,0
+AFJK.US,D,20250827,000000,11.27,11.3,11.27,11.3,1153,0
+AFJK.US,D,20250903,000000,11.28,11.28,11.28,11.28,25000,0
+AFJK.US,D,20250904,000000,11.25,11.25,11.25,11.25,19450,0
+AFJK.US,D,20250912,000000,11.275,11.3,11.275,11.3,6110,0
+AFJK.US,D,20250916,000000,11.32,11.33,11.32,11.33,37493,0
+AFJK.US,D,20250917,000000,11.32,11.32,11.32,11.32,349,0
+AFJK.US,D,20251001,000000,11.335,11.34,11.335,11.34,1099,0
+AFJK.US,D,20251003,000000,11.3,11.33,11.3,11.33,1348,0
+AFJK.US,D,20251009,000000,11.33,11.35,11.33,11.35,30107,0
+AFJK.US,D,20251013,000000,11.3755,11.4,11.33,11.4,10720,0
+AFJK.US,D,20251014,000000,11.49,11.49,11.43,11.43,3104,0
+AFJK.US,D,20251015,000000,11.44,11.45,11.4,11.4,5504,0
+AFJK.US,D,20251022,000000,11.4,11.4,11.4,11.4,25114,0
+AFJK.US,D,20251023,000000,11.3,11.33,11.3,11.33,1007,0
+AFJK.US,D,20251027,000000,11.33,11.33,11.33,11.33,124,0
+AFJK.US,D,20251029,000000,11.39,11.45,11.39,11.45,667,0
+AFJK.US,D,20251031,000000,11.45,11.45,11.44,11.44,997,0
+AFJK.US,D,20251103,000000,11.3037,11.3037,11.3037,11.3037,306,0
+AFJK.US,D,20251104,000000,11.47,11.5,10.2,11.1,2192,0
+AFJK.US,D,20251105,000000,11.99,14.01,11.4,13.55,5261,0
+AFJK.US,D,20251106,000000,15,41.8,14.61,21.8,249816,0
+AFJK.US,D,20251107,000000,14.9,16.26,12,12.5,50118,0
+AFJK.US,D,20251110,000000,11.59,13.56,11.145,11.4,26730,0
+AFJK.US,D,20251111,000000,12.85,19,11.0001,12.2,132485,0
+AFJK.US,D,20251112,000000,13.97,14.4,12.02,12.609,38414,0
+AFJK.US,D,20251113,000000,12.81,12.98,11.5,12.08,28622,0
+AFJK.US,D,20251114,000000,10.5,12.25,9.6,11.7,30607,0
+AFJK.US,D,20251117,000000,11.3,11.6,10.8,11.01,6536,0
+AFJK.US,D,20251118,000000,10.7,11.15,10.09,10.52,7560,0
+AFJK.US,D,20251119,000000,10.21,11,9.71,10.39,23503,0
+AFJK.US,D,20251120,000000,10,10.305,9.5,9.81,8539,0
+AFJK.US,D,20251121,000000,10.51,10.51,10.0501,10.0501,5182,0
+AFJK.US,D,20251124,000000,9.985,10.1,9.61,10.1,4780,0
+AFJK.US,D,20251125,000000,10.86,11.82,10.44,11.32,7505,0
+AFJK.US,D,20251126,000000,12.2,12.2,11.02,11.7,3214,0
+AFJK.US,D,20251128,000000,11.7,11.7,10.65,10.65,12996,0
+AFJK.US,D,20251201,000000,11.2,11.2,8.93,9.12,12546,0
+AFJK.US,D,20251202,000000,9,9,8.96,9,2426,0
+AFJK.US,D,20251203,000000,8.99,8.99,8.13,8.18,3242,0
+AFJK.US,D,20251204,000000,8.01,8.0225,6.75,8.0225,3622,0
+AFJK.US,D,20251205,000000,8,8,8,8,765,0
+AFJK.US,D,20251209,000000,9.68,98.15,9.3765,88.5,6728517,0
+AFJK.US,D,20251210,000000,43.78,54,31.3048,34.72,484359,0
+AFJK.US,D,20251211,000000,30.01,57.2,30.01,35.85,340303,0
+AFJK.US,D,20251212,000000,34.67,40,29.67,29.67,57842,0
+AFJK.US,D,20251215,000000,29.55,34,24,30.51,56925,0
+AFJK.US,D,20251216,000000,26.09,29.56,25.052,26.96,38278,0
+AFJK.US,D,20251217,000000,24.04,26.5,24,26.01,11041,0
+AFJK.US,D,20251218,000000,25.77,81.9999,22.03,52.23,1020088,0
+AFJK.US,D,20251219,000000,51.4774,51.4999,36.03,36.03,125404,0
+AFJK.US,D,20251222,000000,34.48,38.55,31.71,32.01,55706,0
+AFJK.US,D,20251223,000000,30.94,78.41,30.94,44.01,871192,0
+AFJK.US,D,20251224,000000,50,69.45,48,48,419971,0
+AFJK.US,D,20251226,000000,62.56,62.56,43,44.02,194692,0
+AFJK.US,D,20251229,000000,51.93,51.93,42.34,43.65,88015,0
+AFJK.US,D,20251230,000000,45.04,109.37,45.04,82.58,918189,0
+AFJK.US,D,20251231,000000,105.14,130.37,62,64.01,485193,0
+AFJK.US,D,20260102,000000,85.4,94.83,72.86,75.86,167543,0
+AFJK.US,D,20260105,000000,66.8,86.01,66.0006,71.63,95748,0
+AFJK.US,D,20260106,000000,75.5,84,75.5,77.25,58432,0
+AFJK.US,D,20260107,000000,78.08,86.9422,75.22,77.06,40056,0
+AFJK.US,D,20260108,000000,80,82.21,65.01,67.01,38399,0
+AFJK.US,D,20260109,000000,69.85,73.95,65.02,67.08,31828,0
+AFJK.US,D,20260112,000000,68,69.708,60,63.51,20843,0
+AFJK.US,D,20260113,000000,64,64,57,60.28,15106,0
+AFJK.US,D,20260114,000000,58.5,59.42,53,56.59,17315,0
+AFJK.US,D,20260115,000000,55.94,55.94,45.01,46.01,21642,0
+AFJK.US,D,20260116,000000,48.16,75.5104,47.5,55.23,129528,0
+AFJK.US,D,20260120,000000,53.35,53.35,46.82,46.82,26600,0
+AFJK.US,D,20260121,000000,48.3,67.275,48.3,57.2,47889,0
+AFJK.US,D,20260122,000000,54.52,62,52.48,58.9,15987,0
+AFJK.US,D,20260123,000000,55.96,60.9422,55.635,55.79,10201,0
+AFJK.US,D,20260126,000000,52.11,59.4,52.11,54.81,8224,0
+AFJK.US,D,20260127,000000,52.14,67,52.14,53.26,20759,0
+AFJK.US,D,20260128,000000,55.54,56.3,53.5,53.74,9027,0
+AFJK.US,D,20260129,000000,53.62,55.99,51.73,52.49,4585,0
+AFJK.US,D,20260130,000000,52.625,53.28,51.69,52.6,5594,0
+AFJK.US,D,20260202,000000,51.55,58,50.31,53.75,12830,0
+AFJK.US,D,20260203,000000,56.59,57,54.02,54.02,9222,0
+AFJK.US,D,20260204,000000,53.77,53.77,49.69,49.7,12873,0
+AFJK.US,D,20260205,000000,52,52,47.1,47.84,4068,0
+AFJK.US,D,20260206,000000,50.02,50.02,48.46,48.46,3152,0
+AFJK.US,D,20260209,000000,49,49.9999,48.5,49.4,4285,0
+AFJK.US,D,20260210,000000,50.57,58,48.5,48.5,11113,0
+AFJK.US,D,20260211,000000,47.87,52.435,47.87,48.26,5683,0
+AFJK.US,D,20260212,000000,50.405,50.405,48.31,48.31,1522,0
+AFJK.US,D,20260213,000000,48.34,51,48,48,11120,0
+AFJK.US,D,20260217,000000,47.58,49.49,45.36,45.36,5141,0
+AFJK.US,D,20260218,000000,46.21,46.21,40.86,40.86,2946,0

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

@@ -0,0 +1,37 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFJKU.US,D,20241017,000000,10.51,12.06,10.51,11.12,29864,0
+AFJKU.US,D,20241022,000000,11.68,12.69,10.99,11.33,1401,0
+AFJKU.US,D,20241023,000000,10.9801,11.1,10.98,11.1,1117,0
+AFJKU.US,D,20241028,000000,11.14,11.94,10.8,10.91,15366,0
+AFJKU.US,D,20241029,000000,10.8,11,10.66,11,7712,0
+AFJKU.US,D,20241030,000000,10.79,10.79,10.7,10.75,404,0
+AFJKU.US,D,20241202,000000,10.74,10.74,10.74,10.74,110,0
+AFJKU.US,D,20241210,000000,10.79,11.035,10.79,11.035,612,0
+AFJKU.US,D,20241211,000000,10.95,10.95,10.95,10.95,306,0
+AFJKU.US,D,20250127,000000,11.2,11.2,10.75,10.75,322,0
+AFJKU.US,D,20250205,000000,11.3,11.3,11.2,11.2,454,0
+AFJKU.US,D,20250210,000000,11.2,11.2,11.01,11.01,200,0
+AFJKU.US,D,20250211,000000,11.3,11.3,11.3,11.3,100,0
+AFJKU.US,D,20250319,000000,11.5,12.35,11.24,11.49,6672,0
+AFJKU.US,D,20250321,000000,12,12.9,11.15,11.21,11220,0
+AFJKU.US,D,20250324,000000,11.39,11.39,11.21,11.25,1726,0
+AFJKU.US,D,20251027,000000,11.99,11.99,11.79,11.79,408,0
+AFJKU.US,D,20251029,000000,11.64,11.89,11.64,11.89,442,0
+AFJKU.US,D,20251104,000000,10.9,11.01,10.9,11.01,279,0
+AFJKU.US,D,20251105,000000,10.9,14.99,10.9,14.51,6179,0
+AFJKU.US,D,20251106,000000,24,26.2,22.4,22.4,3656,0
+AFJKU.US,D,20251107,000000,13.02,13.05,13.02,13.02,1546,0
+AFJKU.US,D,20251112,000000,16,16,14.2,14.2,1943,0
+AFJKU.US,D,20251114,000000,13,13,12.42,12.42,1220,0
+AFJKU.US,D,20251202,000000,10.56,10.56,10.56,10.56,102,0
+AFJKU.US,D,20251208,000000,7.6,8.03,7.6,8.03,2279,0
+AFJKU.US,D,20251209,000000,12.53,37.26,12.53,33.56,8430,0
+AFJKU.US,D,20251210,000000,80,80,36,36,2271,0
+AFJKU.US,D,20251216,000000,22.28,22.28,22.28,22.28,159,0
+AFJKU.US,D,20251218,000000,26.1,53,26.1,50,3749,0
+AFJKU.US,D,20251223,000000,49.06,49.06,49.06,49.06,401,0
+AFJKU.US,D,20251230,000000,66,66,66,66,586,0
+AFJKU.US,D,20260108,000000,65,65,65,65,1624,0
+AFJKU.US,D,20260115,000000,61.235,67.36,61.235,64.33,440,0
+AFJKU.US,D,20260123,000000,66,66,63.03,63.03,204,0
+AFJKU.US,D,20260128,000000,70.4,70.4,67.24,67.24,260,0

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

@@ -0,0 +1,9 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGMB.US,D,20260206,000000,14.7,15.49,12.66,14.65,2362250,0
+AGMB.US,D,20260209,000000,14.55,16.01,14.5103,15.61,626035,0
+AGMB.US,D,20260210,000000,15,16.0534,14.31,15.55,314101,0
+AGMB.US,D,20260211,000000,14.53,16.055,14.53,16,157931,0
+AGMB.US,D,20260212,000000,15.98,16.2,15.05,15.66,228394,0
+AGMB.US,D,20260213,000000,15.54,16.09,15.255,15.34,128083,0
+AGMB.US,D,20260217,000000,15.35,16.65,14.81,15.15,356504,0
+AGMB.US,D,20260218,000000,15.35,15.605,13.9,14.7,221809,0

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

@@ -0,0 +1,1510 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGNCP.US,D,20200218,000000,23.745,23.755,23.717,23.717,351985,0
+AGNCP.US,D,20200219,000000,23.745,23.774,23.717,23.717,392003,0
+AGNCP.US,D,20200220,000000,23.736,23.793,23.717,23.793,306994,0
+AGNCP.US,D,20200221,000000,23.793,23.831,23.765,23.765,458114,0
+AGNCP.US,D,20200224,000000,23.611,23.641,23.498,23.574,913025,0
+AGNCP.US,D,20200225,000000,23.688,23.688,23.498,23.537,490608,0
+AGNCP.US,D,20200226,000000,23.537,23.611,23.537,23.545,331303,0
+AGNCP.US,D,20200227,000000,23.45,23.507,22.832,23.298,578002,0
+AGNCP.US,D,20200228,000000,23.194,23.194,22.651,23.061,3491178,0
+AGNCP.US,D,20200302,000000,22.947,23.155,22.637,22.974,536943,0
+AGNCP.US,D,20200303,000000,23.031,23.441,22.974,23.079,256193,0
+AGNCP.US,D,20200304,000000,23.47,23.537,23.071,23.517,71143,0
+AGNCP.US,D,20200305,000000,23.241,23.422,23.241,23.403,222808,0
+AGNCP.US,D,20200306,000000,23.298,23.298,22.899,23.203,177390,0
+AGNCP.US,D,20200309,000000,22.832,22.915,21.901,22.689,220718,0
+AGNCP.US,D,20200310,000000,22.832,22.917,22.217,22.357,116117,0
+AGNCP.US,D,20200311,000000,22.214,22.252,20.929,21.186,240119,0
+AGNCP.US,D,20200312,000000,18.38,19.988,16.03,16.64,512856,0
+AGNCP.US,D,20200313,000000,17.6,17.946,16.677,16.886,347451,0
+AGNCP.US,D,20200316,000000,16.648,16.735,15.697,15.801,836820,0
+AGNCP.US,D,20200317,000000,15.983,16.458,14.488,14.603,516997,0
+AGNCP.US,D,20200318,000000,14.175,14.242,8.3718,9.3895,909714,0
+AGNCP.US,D,20200319,000000,9.58,15.34,9.57,14.28,1214354,0
+AGNCP.US,D,20200320,000000,14.27,15.203,13.357,13.432,854845,0
+AGNCP.US,D,20200323,000000,13.652,13.938,12.148,13.614,542341,0
+AGNCP.US,D,20200324,000000,13.794,16.011,13.794,14.784,702574,0
+AGNCP.US,D,20200325,000000,14.414,17.952,14.414,15.335,440791,0
+AGNCP.US,D,20200326,000000,16.182,19.398,16.182,18.133,592740,0
+AGNCP.US,D,20200327,000000,17.79,19.446,17.381,19.265,713536,0
+AGNCP.US,D,20200330,000000,19.873,19.873,17.609,17.875,597202,0
+AGNCP.US,D,20200331,000000,17.762,17.762,17.134,17.134,283286,0
+AGNCP.US,D,20200401,000000,16.468,16.99,16.178,16.304,833037,0
+AGNCP.US,D,20200402,000000,16.352,17.453,16.063,17.424,521001,0
+AGNCP.US,D,20200403,000000,17.907,17.907,16.439,17.366,389182,0
+AGNCP.US,D,20200406,000000,18.061,19.905,18.061,19.808,509877,0
+AGNCP.US,D,20200407,000000,20.223,20.43,19.359,19.692,211702,0
+AGNCP.US,D,20200408,000000,19.886,20.513,19.886,20.455,323757,0
+AGNCP.US,D,20200409,000000,20.996,21.063,20.368,20.754,666821,0
+AGNCP.US,D,20200413,000000,21.034,21.034,19.558,20.281,333763,0
+AGNCP.US,D,20200414,000000,20.368,20.629,20.016,20.32,159827,0
+AGNCP.US,D,20200415,000000,19.518,19.876,19.123,19.297,144305,0
+AGNCP.US,D,20200416,000000,19.712,19.78,19.065,19.78,66048,0
+AGNCP.US,D,20200417,000000,20.629,20.86,19.934,20.802,234853,0
+AGNCP.US,D,20200420,000000,20.523,21.029,20.378,20.465,124605,0
+AGNCP.US,D,20200421,000000,20.271,20.754,19.847,20.638,135279,0
+AGNCP.US,D,20200422,000000,20.986,20.986,20.185,20.233,49760,0
+AGNCP.US,D,20200423,000000,20.223,20.455,20.079,20.195,126930,0
+AGNCP.US,D,20200424,000000,20.175,20.205,19.75,19.808,162078,0
+AGNCP.US,D,20200427,000000,19.886,20.233,19.828,19.982,173344,0
+AGNCP.US,D,20200428,000000,20.011,20.59,20.011,20.513,68597,0
+AGNCP.US,D,20200429,000000,20.552,20.842,20.243,20.764,270430,0
+AGNCP.US,D,20200430,000000,20.301,21.217,20.301,21.005,114404,0
+AGNCP.US,D,20200501,000000,20.329,20.744,20.329,20.706,45586,0
+AGNCP.US,D,20200504,000000,20.658,20.88,20.523,20.523,60605,0
+AGNCP.US,D,20200505,000000,20.62,20.909,20.571,20.696,65230,0
+AGNCP.US,D,20200506,000000,20.658,20.832,20.658,20.726,29808,0
+AGNCP.US,D,20200507,000000,20.832,21.034,20.658,20.686,66780,0
+AGNCP.US,D,20200508,000000,20.851,21.044,20.774,20.812,47720,0
+AGNCP.US,D,20200511,000000,20.802,20.802,20.397,20.532,60203,0
+AGNCP.US,D,20200512,000000,20.368,20.784,20.049,20.079,174206,0
+AGNCP.US,D,20200513,000000,20.079,20.127,19.345,19.548,159388,0
+AGNCP.US,D,20200514,000000,19.5,19.799,18.921,19.75,94190,0
+AGNCP.US,D,20200515,000000,19.596,19.876,19.355,19.789,78044,0
+AGNCP.US,D,20200518,000000,19.934,20.233,19.75,20.233,57786,0
+AGNCP.US,D,20200519,000000,20.213,20.445,20.055,20.291,79388,0
+AGNCP.US,D,20200520,000000,20.296,20.503,20.255,20.455,37145,0
+AGNCP.US,D,20200521,000000,20.417,20.465,20.201,20.426,29860,0
+AGNCP.US,D,20200522,000000,20.465,20.465,20.271,20.445,20272,0
+AGNCP.US,D,20200526,000000,20.542,20.812,20.542,20.624,44572,0
+AGNCP.US,D,20200527,000000,20.744,20.774,20.513,20.686,47636,0
+AGNCP.US,D,20200528,000000,20.754,20.784,20.638,20.706,59650,0
+AGNCP.US,D,20200529,000000,20.736,20.754,20.61,20.638,29531,0
+AGNCP.US,D,20200601,000000,20.629,20.88,20.629,20.706,77075,0
+AGNCP.US,D,20200602,000000,20.754,20.764,20.571,20.726,46905,0
+AGNCP.US,D,20200603,000000,20.764,20.918,20.754,20.774,92179,0
+AGNCP.US,D,20200604,000000,20.802,20.895,20.678,20.736,220044,0
+AGNCP.US,D,20200605,000000,20.948,21.098,20.764,21.005,239790,0
+AGNCP.US,D,20200608,000000,21.189,21.323,21.034,21.257,209326,0
+AGNCP.US,D,20200609,000000,21.257,21.315,21.079,21.237,133741,0
+AGNCP.US,D,20200610,000000,21.237,21.373,20.899,21.295,96381,0
+AGNCP.US,D,20200611,000000,20.851,20.957,20.581,20.744,164799,0
+AGNCP.US,D,20200612,000000,20.842,21.131,20.426,20.736,165166,0
+AGNCP.US,D,20200615,000000,19.915,20.784,19.75,20.59,89146,0
+AGNCP.US,D,20200616,000000,20.784,21.189,20.726,20.754,104693,0
+AGNCP.US,D,20200617,000000,20.754,20.754,20.638,20.663,29360,0
+AGNCP.US,D,20200618,000000,20.513,20.58,20.346,20.417,40904,0
+AGNCP.US,D,20200619,000000,20.542,20.59,20.417,20.455,44064,0
+AGNCP.US,D,20200622,000000,20.329,20.668,20.223,20.668,31411,0
+AGNCP.US,D,20200623,000000,20.638,20.793,20.61,20.686,183165,0
+AGNCP.US,D,20200624,000000,20.754,20.754,20.465,20.716,86163,0
+AGNCP.US,D,20200625,000000,20.561,20.593,20.301,20.339,86779,0
+AGNCP.US,D,20200626,000000,20.407,20.407,20.195,20.378,44706,0
+AGNCP.US,D,20200629,000000,20.378,20.378,20.069,20.329,56748,0
+AGNCP.US,D,20200630,000000,20.441,20.672,20.155,20.195,242851,0
+AGNCP.US,D,20200701,000000,20.254,20.46,20.244,20.431,117052,0
+AGNCP.US,D,20200702,000000,20.549,20.657,20.146,20.195,103378,0
+AGNCP.US,D,20200706,000000,20.504,20.6,20.401,20.588,260701,0
+AGNCP.US,D,20200707,000000,20.5,20.608,20.45,20.568,89446,0
+AGNCP.US,D,20200708,000000,20.588,20.952,20.529,20.922,38333,0
+AGNCP.US,D,20200709,000000,20.775,20.889,20.549,20.696,31552,0
+AGNCP.US,D,20200710,000000,20.757,20.893,20.568,20.814,81047,0
+AGNCP.US,D,20200713,000000,20.912,20.981,20.598,20.598,75808,0
+AGNCP.US,D,20200714,000000,20.598,20.745,20.578,20.726,63902,0
+AGNCP.US,D,20200715,000000,20.726,21.04,20.726,21.04,376598,0
+AGNCP.US,D,20200716,000000,20.981,21.257,20.932,21.188,141542,0
+AGNCP.US,D,20200717,000000,21.109,21.197,21.006,21.089,29508,0
+AGNCP.US,D,20200720,000000,21.099,21.443,21.099,21.414,78085,0
+AGNCP.US,D,20200721,000000,21.414,21.699,21.414,21.62,89810,0
+AGNCP.US,D,20200722,000000,21.63,21.648,21.414,21.552,19001,0
+AGNCP.US,D,20200723,000000,21.581,21.729,21.561,21.571,55382,0
+AGNCP.US,D,20200724,000000,21.443,21.581,21.434,21.443,22815,0
+AGNCP.US,D,20200727,000000,21.434,21.709,21.345,21.63,40848,0
+AGNCP.US,D,20200728,000000,21.532,21.729,21.384,21.434,66802,0
+AGNCP.US,D,20200729,000000,21.591,21.788,21.542,21.709,36087,0
+AGNCP.US,D,20200730,000000,21.65,21.827,21.552,21.64,37924,0
+AGNCP.US,D,20200731,000000,21.748,21.827,21.591,21.64,40473,0
+AGNCP.US,D,20200803,000000,21.729,21.866,21.65,21.807,26382,0
+AGNCP.US,D,20200804,000000,21.965,21.965,21.66,21.768,31435,0
+AGNCP.US,D,20200805,000000,21.832,21.925,21.788,21.856,39537,0
+AGNCP.US,D,20200806,000000,21.866,21.974,21.729,21.974,26574,0
+AGNCP.US,D,20200807,000000,21.738,22.024,21.738,21.974,31186,0
+AGNCP.US,D,20200810,000000,21.974,22.368,21.915,22.21,102366,0
+AGNCP.US,D,20200811,000000,22.22,22.397,22.2,22.21,56984,0
+AGNCP.US,D,20200812,000000,22.22,22.279,22.165,22.22,28059,0
+AGNCP.US,D,20200813,000000,22.191,22.417,22.073,22.161,86539,0
+AGNCP.US,D,20200814,000000,22.082,22.289,22.054,22.269,24822,0
+AGNCP.US,D,20200817,000000,22.2,22.446,22.102,22.446,19748,0
+AGNCP.US,D,20200818,000000,22.407,22.407,22.285,22.309,48286,0
+AGNCP.US,D,20200819,000000,22.259,22.456,22.23,22.387,33946,0
+AGNCP.US,D,20200820,000000,22.476,22.594,22.392,22.505,27261,0
+AGNCP.US,D,20200821,000000,22.515,22.604,22.314,22.358,29184,0
+AGNCP.US,D,20200824,000000,22.495,22.495,22.368,22.397,31740,0
+AGNCP.US,D,20200825,000000,22.299,22.437,22.299,22.348,42083,0
+AGNCP.US,D,20200826,000000,22.417,22.613,22.348,22.495,66406,0
+AGNCP.US,D,20200827,000000,22.491,22.52,22.368,22.505,16691,0
+AGNCP.US,D,20200828,000000,22.476,22.515,22.377,22.427,18042,0
+AGNCP.US,D,20200831,000000,22.368,22.458,22.092,22.151,70925,0
+AGNCP.US,D,20200901,000000,22.24,22.376,22.024,22.299,37330,0
+AGNCP.US,D,20200902,000000,22.254,22.436,22.122,22.328,18399,0
+AGNCP.US,D,20200903,000000,22.024,22.269,22.024,22.24,41995,0
+AGNCP.US,D,20200904,000000,22.259,22.273,22.122,22.23,49275,0
+AGNCP.US,D,20200908,000000,22.2,22.368,22.112,22.2,55266,0
+AGNCP.US,D,20200909,000000,22.24,22.348,22.2,22.333,36667,0
+AGNCP.US,D,20200910,000000,22.28,22.368,22.161,22.22,49219,0
+AGNCP.US,D,20200911,000000,22.22,22.293,22.053,22.112,41958,0
+AGNCP.US,D,20200914,000000,22.122,22.342,22.122,22.259,49377,0
+AGNCP.US,D,20200915,000000,22.318,22.368,22.23,22.318,27013,0
+AGNCP.US,D,20200916,000000,22.368,22.446,22.318,22.407,37636,0
+AGNCP.US,D,20200917,000000,22.368,22.513,22.368,22.495,38227,0
+AGNCP.US,D,20200918,000000,22.505,22.554,22.446,22.525,67495,0
+AGNCP.US,D,20200921,000000,22.515,22.515,22.269,22.348,61614,0
+AGNCP.US,D,20200922,000000,22.446,22.505,22.279,22.483,107349,0
+AGNCP.US,D,20200923,000000,22.417,22.486,22.053,22.22,417614,0
+AGNCP.US,D,20200924,000000,22.141,22.338,22.069,22.318,125053,0
+AGNCP.US,D,20200925,000000,22.318,22.466,22.309,22.377,20319,0
+AGNCP.US,D,20200928,000000,22.535,22.564,22.338,22.495,108449,0
+AGNCP.US,D,20200929,000000,22.476,22.486,22.191,22.392,35653,0
+AGNCP.US,D,20200930,000000,22.4,22.4381,22.1,22.12,92232,0
+AGNCP.US,D,20201001,000000,22.15,22.2,22.05,22.15,81519,0
+AGNCP.US,D,20201002,000000,22.05,22.15,21.85,22.01,59737,0
+AGNCP.US,D,20201005,000000,22.05,22.15,21.94,21.94,33970,0
+AGNCP.US,D,20201006,000000,21.99,22.29,21.9,21.95,78212,0
+AGNCP.US,D,20201007,000000,21.95,22.11,21.95,21.97,39151,0
+AGNCP.US,D,20201008,000000,22,22.45,21.91,22.36,72685,0
+AGNCP.US,D,20201009,000000,22.35,22.35,22.07,22.23,23646,0
+AGNCP.US,D,20201012,000000,22.1832,22.3,22.15,22.22,23350,0
+AGNCP.US,D,20201013,000000,22.21,22.22,22.15,22.17,11321,0
+AGNCP.US,D,20201014,000000,22.214,22.214,21.94,22.07,44607,0
+AGNCP.US,D,20201015,000000,21.94,22.09,21.94,22.05,14107,0
+AGNCP.US,D,20201016,000000,22.07,22.25,21.97,22.25,36506,0
+AGNCP.US,D,20201019,000000,22.26,22.26,22.1,22.15,56346,0
+AGNCP.US,D,20201020,000000,22.1,22.15,22.09,22.15,13530,0
+AGNCP.US,D,20201021,000000,22.13,22.1999,22.06,22.1,37296,0
+AGNCP.US,D,20201022,000000,22.06,22.12,21.96,22,28772,0
+AGNCP.US,D,20201023,000000,22,22.18,22,22.08,63789,0
+AGNCP.US,D,20201026,000000,22.03,22.14,21.75,21.85,50318,0
+AGNCP.US,D,20201027,000000,22,22.05,21.775,21.88,42539,0
+AGNCP.US,D,20201028,000000,21.8,21.88,21.48,21.6,104683,0
+AGNCP.US,D,20201029,000000,21.6,21.75,21.5,21.69,54112,0
+AGNCP.US,D,20201030,000000,21.58,21.71,21.37,21.65,88032,0
+AGNCP.US,D,20201102,000000,21.59,21.758,21.27,21.39,70549,0
+AGNCP.US,D,20201103,000000,21.35,21.64,21.29,21.51,36295,0
+AGNCP.US,D,20201104,000000,21.52,21.77,21.3801,21.6,115036,0
+AGNCP.US,D,20201105,000000,21.65,21.93,21.6,21.82,217350,0
+AGNCP.US,D,20201106,000000,21.72,21.93,21.59,21.73,76812,0
+AGNCP.US,D,20201109,000000,22.09,22.09,21.77,21.88,63799,0
+AGNCP.US,D,20201110,000000,21.955,22.09,21.77,21.86,174671,0
+AGNCP.US,D,20201111,000000,21.9,21.96,21.46,21.57,72800,0
+AGNCP.US,D,20201112,000000,21.59,21.61,21.29,21.34,78217,0
+AGNCP.US,D,20201113,000000,21.44,21.66,21.37,21.45,70531,0
+AGNCP.US,D,20201116,000000,21.66,21.789,21.34,21.62,272565,0
+AGNCP.US,D,20201117,000000,21.7,21.9,21.5,21.63,202487,0
+AGNCP.US,D,20201118,000000,21.51,21.92,21.51,21.74,267234,0
+AGNCP.US,D,20201119,000000,21.75,21.98,21.72,21.88,133981,0
+AGNCP.US,D,20201120,000000,21.8712,21.94,21.775,21.87,70035,0
+AGNCP.US,D,20201123,000000,21.9,22.12,21.86,22.06,167827,0
+AGNCP.US,D,20201124,000000,22.1144,22.25,22.02,22.07,328767,0
+AGNCP.US,D,20201125,000000,22.2,22.32,21.91,22.27,91544,0
+AGNCP.US,D,20201127,000000,22.3,22.38,22.29,22.3,40242,0
+AGNCP.US,D,20201130,000000,22.49,22.5,22.27,22.3,169223,0
+AGNCP.US,D,20201201,000000,22.38,22.58,22.3,22.31,284015,0
+AGNCP.US,D,20201202,000000,22.39,22.4896,22.3,22.44,166310,0
+AGNCP.US,D,20201203,000000,22.5,22.73,22.37,22.67,115525,0
+AGNCP.US,D,20201204,000000,22.7,22.9,22.603,22.9,121128,0
+AGNCP.US,D,20201207,000000,22.98,23.1,22.81,22.9,166729,0
+AGNCP.US,D,20201208,000000,23.03,23.15,22.95,23.14,79101,0
+AGNCP.US,D,20201209,000000,23.14,23.2,23,23.1,26969,0
+AGNCP.US,D,20201210,000000,23.09,23.12,22.88,23,90595,0
+AGNCP.US,D,20201211,000000,22.91,23.09,22.86,23.03,132559,0
+AGNCP.US,D,20201214,000000,23.1171,23.1171,22.75,22.94,121705,0
+AGNCP.US,D,20201215,000000,23.04,23.15,22.91,23.14,79615,0
+AGNCP.US,D,20201216,000000,23.1268,23.34,23.11,23.34,80305,0
+AGNCP.US,D,20201217,000000,23.45,23.45,23.09,23.4,107857,0
+AGNCP.US,D,20201218,000000,23.45,23.56,23.2,23.49,87682,0
+AGNCP.US,D,20201221,000000,23.34,23.49,23.275,23.49,40675,0
+AGNCP.US,D,20201222,000000,23.4,23.5,23.27,23.5,73025,0
+AGNCP.US,D,20201223,000000,23.5,23.5,23.28,23.47,109758,0
+AGNCP.US,D,20201224,000000,23.5,23.69,23.42,23.69,50263,0
+AGNCP.US,D,20201228,000000,23.69,23.8,23.646,23.73,61510,0
+AGNCP.US,D,20201229,000000,23.7,24.06,23.675,24.02,99441,0
+AGNCP.US,D,20201230,000000,23.68,23.915,23.52,23.8,128660,0
+AGNCP.US,D,20201231,000000,23.75,23.93,23.6,23.89,145495,0
+AGNCP.US,D,20210104,000000,23.81,23.81,23.51,23.74,81648,0
+AGNCP.US,D,20210105,000000,23.69,23.89,23.65,23.76,77647,0
+AGNCP.US,D,20210106,000000,23.68,23.772,23.49,23.61,49096,0
+AGNCP.US,D,20210107,000000,23.72,23.83,23.6,23.77,145013,0
+AGNCP.US,D,20210108,000000,23.76,23.78,23.64,23.71,41414,0
+AGNCP.US,D,20210111,000000,23.68,23.74,23.61,23.73,77100,0
+AGNCP.US,D,20210112,000000,23.645,23.71,23.55,23.67,48502,0
+AGNCP.US,D,20210113,000000,23.77,24,23.7101,23.97,59566,0
+AGNCP.US,D,20210114,000000,24,24.09,23.928,24,57306,0
+AGNCP.US,D,20210115,000000,23.96,24.14,23.885,24.1,22465,0
+AGNCP.US,D,20210119,000000,24.11,24.2,23.94,24.2,41721,0
+AGNCP.US,D,20210120,000000,24.1,24.45,24.1,24.36,49272,0
+AGNCP.US,D,20210121,000000,24.38,24.5,24.19,24.35,52626,0
+AGNCP.US,D,20210122,000000,24.35,24.396,24.16,24.28,43519,0
+AGNCP.US,D,20210125,000000,24.2,24.28,24,24.11,139765,0
+AGNCP.US,D,20210126,000000,24.17,24.1829,23.97,24.09,58103,0
+AGNCP.US,D,20210127,000000,24.0143,24.08,23.93,23.96,69053,0
+AGNCP.US,D,20210128,000000,24.05,24.09,23.84,24.07,81793,0
+AGNCP.US,D,20210129,000000,24.07,24.07,23.83,24,84832,0
+AGNCP.US,D,20210201,000000,23.89,24.13,23.85,23.96,57475,0
+AGNCP.US,D,20210202,000000,24,24.2,23.9,24.05,63484,0
+AGNCP.US,D,20210203,000000,24.3,24.3,23.93,24.07,46788,0
+AGNCP.US,D,20210204,000000,23.95,24.1299,23.95,24.06,17195,0
+AGNCP.US,D,20210205,000000,24.08,24.25,24.07,24.15,41028,0
+AGNCP.US,D,20210208,000000,24.1725,24.24,24.1,24.1,55532,0
+AGNCP.US,D,20210209,000000,24.15,24.15,23.97,23.9962,39728,0
+AGNCP.US,D,20210210,000000,24.035,24.035,23.76,23.89,47166,0
+AGNCP.US,D,20210211,000000,23.89,23.9386,23.74,23.84,27204,0
+AGNCP.US,D,20210212,000000,23.89,23.89,23.6801,23.75,50995,0
+AGNCP.US,D,20210216,000000,23.8716,23.8716,23.5,23.57,36609,0
+AGNCP.US,D,20210217,000000,23.7,23.7999,23.56,23.58,44159,0
+AGNCP.US,D,20210218,000000,23.64,23.73,23.575,23.7,22416,0
+AGNCP.US,D,20210219,000000,23.74,23.74,23.53,23.65,33989,0
+AGNCP.US,D,20210222,000000,23.74,23.74,23.57,23.58,27527,0
+AGNCP.US,D,20210223,000000,23.5501,23.65,23.55,23.5999,33357,0
+AGNCP.US,D,20210224,000000,23.61,23.6394,23.38,23.4,44619,0
+AGNCP.US,D,20210225,000000,23.38,23.47,23.15,23.27,112492,0
+AGNCP.US,D,20210226,000000,23.26,23.449,23.1,23.41,68059,0
+AGNCP.US,D,20210301,000000,23.45,23.58,23.14,23.45,57998,0
+AGNCP.US,D,20210302,000000,23.405,23.6,23.3675,23.585,37139,0
+AGNCP.US,D,20210303,000000,23.64,23.72,23.5426,23.72,28384,0
+AGNCP.US,D,20210304,000000,23.75,23.75,23.51,23.675,47299,0
+AGNCP.US,D,20210305,000000,23.74,23.74,23.56,23.65,24025,0
+AGNCP.US,D,20210308,000000,23.6,23.739,23.55,23.62,97876,0
+AGNCP.US,D,20210309,000000,23.7075,23.8,23.6626,23.7,40701,0
+AGNCP.US,D,20210310,000000,23.81,23.82,23.7,23.75,36544,0
+AGNCP.US,D,20210311,000000,23.76,23.9,23.74,23.9,22608,0
+AGNCP.US,D,20210312,000000,23.82,23.8899,23.65,23.7,63524,0
+AGNCP.US,D,20210315,000000,23.81,23.97,23.69,23.97,86456,0
+AGNCP.US,D,20210316,000000,23.95,24.07,23.8,24.07,73861,0
+AGNCP.US,D,20210317,000000,24.15,24.15,23.94,23.98,99032,0
+AGNCP.US,D,20210318,000000,23.98,24,23.82,23.97,58935,0
+AGNCP.US,D,20210319,000000,23.84,24.0299,23.84,23.95,93595,0
+AGNCP.US,D,20210322,000000,24.24,24.24,23.91,23.92,152238,0
+AGNCP.US,D,20210323,000000,24.07,24.1399,23.84,23.9,121641,0
+AGNCP.US,D,20210324,000000,23.93,23.97,23.85,23.85,120408,0
+AGNCP.US,D,20210325,000000,23.89,23.9399,23.8,23.8,108960,0
+AGNCP.US,D,20210326,000000,23.9,23.93,23.8,23.9,237852,0
+AGNCP.US,D,20210329,000000,23.91,24.02,23.82,23.85,130626,0
+AGNCP.US,D,20210330,000000,23.9,23.97,23.83,23.92,136861,0
+AGNCP.US,D,20210331,000000,23.74,23.7864,23.65,23.66,151318,0
+AGNCP.US,D,20210401,000000,23.78,23.82,23.7,23.82,60391,0
+AGNCP.US,D,20210405,000000,23.82,23.87,23.78,23.87,77913,0
+AGNCP.US,D,20210406,000000,23.88,24.07,23.88,24.06,62140,0
+AGNCP.US,D,20210407,000000,24.03,24.07,23.9,23.929,70858,0
+AGNCP.US,D,20210408,000000,23.95,23.95,23.82,23.91,38664,0
+AGNCP.US,D,20210409,000000,23.91,23.91,23.8,23.85,34337,0
+AGNCP.US,D,20210412,000000,23.8801,23.896,23.82,23.88,63629,0
+AGNCP.US,D,20210413,000000,23.9,23.9,23.82,23.83,248250,0
+AGNCP.US,D,20210414,000000,23.88,23.9,23.78,23.8,177630,0
+AGNCP.US,D,20210415,000000,23.85,23.93,23.7686,23.9,168949,0
+AGNCP.US,D,20210416,000000,23.9,23.9194,23.77,23.77,94094,0
+AGNCP.US,D,20210419,000000,23.85,23.8656,23.75,23.78,82602,0
+AGNCP.US,D,20210420,000000,23.75,23.86,23.72,23.77,50738,0
+AGNCP.US,D,20210421,000000,23.73,23.8448,23.73,23.8,25650,0
+AGNCP.US,D,20210422,000000,23.8242,23.87,23.75,23.82,64820,0
+AGNCP.US,D,20210423,000000,23.91,23.97,23.8,23.84,85433,0
+AGNCP.US,D,20210426,000000,23.9673,24.011,23.86,24,89820,0
+AGNCP.US,D,20210427,000000,24.0673,24.3021,24,24.26,93407,0
+AGNCP.US,D,20210428,000000,24.1701,24.37,24.1701,24.35,47301,0
+AGNCP.US,D,20210429,000000,24.44,24.44,24.2215,24.25,48092,0
+AGNCP.US,D,20210430,000000,24.25,24.3589,24.02,24.02,161104,0
+AGNCP.US,D,20210503,000000,24.03,24.24,24.03,24.18,106786,0
+AGNCP.US,D,20210504,000000,24.29,24.48,24.2,24.45,89154,0
+AGNCP.US,D,20210505,000000,24.5824,24.5824,24.31,24.43,37849,0
+AGNCP.US,D,20210506,000000,24.418,24.455,24.31,24.42,37086,0
+AGNCP.US,D,20210507,000000,24.4,24.57,24.4,24.57,89145,0
+AGNCP.US,D,20210510,000000,24.68,24.68,24.4873,24.6,63741,0
+AGNCP.US,D,20210511,000000,24.55,24.55,24.26,24.36,65327,0
+AGNCP.US,D,20210512,000000,24.36,24.36,23.87,23.91,123381,0
+AGNCP.US,D,20210513,000000,24.15,24.6,24.08,24.18,340821,0
+AGNCP.US,D,20210514,000000,24.23,24.4199,24.08,24.36,27173,0
+AGNCP.US,D,20210517,000000,24.4,24.45,24.25,24.45,56536,0
+AGNCP.US,D,20210518,000000,24.472,24.66,24.3501,24.65,41581,0
+AGNCP.US,D,20210519,000000,24.64,24.78,24.52,24.75,39772,0
+AGNCP.US,D,20210520,000000,24.74,24.7783,24.6101,24.76,34411,0
+AGNCP.US,D,20210521,000000,24.77,24.94,24.671,24.91,167709,0
+AGNCP.US,D,20210524,000000,24.95,24.95,24.76,24.78,188792,0
+AGNCP.US,D,20210525,000000,24.87,24.94,24.75,24.94,60387,0
+AGNCP.US,D,20210526,000000,24.94,24.98,24.85,24.965,80061,0
+AGNCP.US,D,20210527,000000,24.98,25.15,24.85,25.01,143441,0
+AGNCP.US,D,20210528,000000,25,25.147,24.99,25.14,118834,0
+AGNCP.US,D,20210601,000000,25.05,25.14,24.86,25.1,75649,0
+AGNCP.US,D,20210602,000000,25.15,25.15,24.99,24.99,97629,0
+AGNCP.US,D,20210603,000000,25,25.15,24.94,25.11,232694,0
+AGNCP.US,D,20210604,000000,25.15,25.25,25.1026,25.18,68573,0
+AGNCP.US,D,20210607,000000,25.25,25.28,25.1,25.14,48433,0
+AGNCP.US,D,20210608,000000,25.1999,25.1999,25.04,25.07,50660,0
+AGNCP.US,D,20210609,000000,25.2199,25.28,25.1186,25.25,61591,0
+AGNCP.US,D,20210610,000000,25.15,25.27,25.1312,25.25,58912,0
+AGNCP.US,D,20210611,000000,25.2177,25.29,25.1011,25.15,64342,0
+AGNCP.US,D,20210614,000000,25.18,25.19,25.1,25.15,46217,0
+AGNCP.US,D,20210615,000000,25.19,25.19,25.02,25.05,61217,0
+AGNCP.US,D,20210616,000000,25.16,25.16,25.015,25.08,92546,0
+AGNCP.US,D,20210617,000000,25.121,25.16,25.01,25.07,73141,0
+AGNCP.US,D,20210618,000000,25.04,25.14,25.04,25.07,31355,0
+AGNCP.US,D,20210621,000000,25.06,25.19,25.06,25.1,41406,0
+AGNCP.US,D,20210622,000000,25.11,25.16,25.05,25.06,217181,0
+AGNCP.US,D,20210623,000000,25.16,25.22,25.08,25.11,37566,0
+AGNCP.US,D,20210624,000000,25.18,25.22,25.11,25.12,52491,0
+AGNCP.US,D,20210625,000000,25.11,25.1799,25.09,25.1,130195,0
+AGNCP.US,D,20210628,000000,25.08,25.13,25.05,25.06,95774,0
+AGNCP.US,D,20210629,000000,25,25.18,24.99,24.99,128687,0
+AGNCP.US,D,20210630,000000,24.75,25.08,24.7,25.05,143638,0
+AGNCP.US,D,20210701,000000,25.05,25.11,24.95,25.06,104769,0
+AGNCP.US,D,20210702,000000,25.07,25.19,25.0201,25.18,50669,0
+AGNCP.US,D,20210706,000000,25.15,25.33,25.1,25.33,51466,0
+AGNCP.US,D,20210707,000000,25.288,25.5,25.288,25.49,43512,0
+AGNCP.US,D,20210708,000000,25.48,25.48,25.33,25.37,49385,0
+AGNCP.US,D,20210709,000000,25.46,25.478,25.28,25.32,47367,0
+AGNCP.US,D,20210712,000000,25.46,25.46,25.3129,25.43,32671,0
+AGNCP.US,D,20210713,000000,25.44,25.45,25.21,25.21,33293,0
+AGNCP.US,D,20210714,000000,25.3,25.4,25.29,25.33,52218,0
+AGNCP.US,D,20210715,000000,25.4,25.4,25.13,25.13,31013,0
+AGNCP.US,D,20210716,000000,25.26,25.26,25.16,25.25,14598,0
+AGNCP.US,D,20210719,000000,25.2,25.21,24.8994,25.01,102636,0
+AGNCP.US,D,20210720,000000,24.96,25.14,24.95,25.13,42459,0
+AGNCP.US,D,20210721,000000,25.13,25.14,25.07,25.12,52276,0
+AGNCP.US,D,20210722,000000,25.15,25.22,25.14,25.17,105313,0
+AGNCP.US,D,20210723,000000,25.17,25.1943,25.15,25.175,33614,0
+AGNCP.US,D,20210726,000000,25.15,25.2,25.1036,25.2,23303,0
+AGNCP.US,D,20210727,000000,25.2,25.2,25.1,25.19,25587,0
+AGNCP.US,D,20210728,000000,25.22,25.22,25.12,25.18,30039,0
+AGNCP.US,D,20210729,000000,25.2,25.38,25.13,25.35,50863,0
+AGNCP.US,D,20210730,000000,25.37,25.4,25.3,25.4,32973,0
+AGNCP.US,D,20210802,000000,25.28,25.4,25.28,25.3,68282,0
+AGNCP.US,D,20210803,000000,25.25,25.36,25.22,25.22,25938,0
+AGNCP.US,D,20210804,000000,25.1619,25.4,25.1619,25.25,54996,0
+AGNCP.US,D,20210805,000000,25.19,25.5,25.19,25.5,29789,0
+AGNCP.US,D,20210806,000000,25.4492,25.48,25.34,25.4,38194,0
+AGNCP.US,D,20210809,000000,25.4,25.4,25.2697,25.32,40771,0
+AGNCP.US,D,20210810,000000,25.25,25.3,25.12,25.2,77031,0
+AGNCP.US,D,20210811,000000,25.26,25.29,25.17,25.18,20649,0
+AGNCP.US,D,20210812,000000,25.17,25.27,25.14,25.2,40784,0
+AGNCP.US,D,20210813,000000,25.23,25.33,25.18,25.23,31794,0
+AGNCP.US,D,20210816,000000,25.25,25.31,25.12,25.31,98790,0
+AGNCP.US,D,20210817,000000,25.1,25.3,25.04,25.1,90136,0
+AGNCP.US,D,20210818,000000,25.1184,25.1589,25.06,25.13,33296,0
+AGNCP.US,D,20210819,000000,25.13,25.1692,25.08,25.14,24834,0
+AGNCP.US,D,20210820,000000,25.15,25.29,25.13,25.25,52733,0
+AGNCP.US,D,20210823,000000,25.25,25.36,25.2207,25.27,30823,0
+AGNCP.US,D,20210824,000000,25.3,25.42,25.27,25.42,70456,0
+AGNCP.US,D,20210825,000000,25.3584,25.436,25.35,25.42,61498,0
+AGNCP.US,D,20210826,000000,25.47,25.47,25.3001,25.3528,25412,0
+AGNCP.US,D,20210827,000000,25.3699,25.5,25.3001,25.47,17122,0
+AGNCP.US,D,20210830,000000,25.4884,25.5,25.47,25.49,38811,0
+AGNCP.US,D,20210831,000000,25.49,25.59,25.3701,25.57,109859,0
+AGNCP.US,D,20210901,000000,25.55,25.56,25.44,25.56,59585,0
+AGNCP.US,D,20210902,000000,25.47,25.56,25.47,25.5,21124,0
+AGNCP.US,D,20210903,000000,25.55,25.55,25.38,25.46,11680,0
+AGNCP.US,D,20210907,000000,25.6,25.6,25.35,25.35,15930,0
+AGNCP.US,D,20210908,000000,25.49,25.49,25.35,25.47,14938,0
+AGNCP.US,D,20210909,000000,25.52,25.64,25.41,25.57,33656,0
+AGNCP.US,D,20210910,000000,25.54,25.66,25.34,25.34,38288,0
+AGNCP.US,D,20210913,000000,25.46,25.6399,25.46,25.61,22496,0
+AGNCP.US,D,20210914,000000,25.71,25.71,25.4091,25.44,95392,0
+AGNCP.US,D,20210915,000000,25.495,25.5585,25.41,25.47,36370,0
+AGNCP.US,D,20210916,000000,25.44,25.54,25.38,25.5,40195,0
+AGNCP.US,D,20210917,000000,25.51,25.5634,25.45,25.52,42688,0
+AGNCP.US,D,20210920,000000,25.41,25.53,25.4,25.47,20683,0
+AGNCP.US,D,20210921,000000,25.5,25.55,25.4,25.55,22412,0
+AGNCP.US,D,20210922,000000,25.55,25.59,25.52,25.52,55744,0
+AGNCP.US,D,20210923,000000,25.53,25.59,25.5,25.59,16825,0
+AGNCP.US,D,20210924,000000,25.5899,25.59,25.47,25.47,14550,0
+AGNCP.US,D,20210927,000000,25.5496,25.5496,25.37,25.38,13645,0
+AGNCP.US,D,20210928,000000,25.36,25.42,25.22,25.23,64629,0
+AGNCP.US,D,20210929,000000,25.3,25.49,25.28,25.49,28200,0
+AGNCP.US,D,20210930,000000,25.17,25.2488,25.15,25.24,50807,0
+AGNCP.US,D,20211001,000000,25.25,25.28,25.15,25.15,23513,0
+AGNCP.US,D,20211004,000000,25.05,25.15,25.01,25.1,32465,0
+AGNCP.US,D,20211005,000000,25.1301,25.2,25.1,25.1,30055,0
+AGNCP.US,D,20211006,000000,25.1,25.1778,25,25.14,33756,0
+AGNCP.US,D,20211007,000000,25.19,25.19,25.05,25.11,29623,0
+AGNCP.US,D,20211008,000000,25.2,25.2,24.9141,25.13,26948,0
+AGNCP.US,D,20211011,000000,25,25.13,25,25.07,11815,0
+AGNCP.US,D,20211012,000000,25.15,25.16,25.03,25.07,11858,0
+AGNCP.US,D,20211013,000000,25.16,25.29,25.12,25.22,31811,0
+AGNCP.US,D,20211014,000000,25.45,25.5,25.35,25.5,78590,0
+AGNCP.US,D,20211015,000000,25.5,25.5,25.21,25.22,45947,0
+AGNCP.US,D,20211018,000000,25.11,25.24,25.11,25.11,28123,0
+AGNCP.US,D,20211019,000000,25.112,25.2999,25.112,25.26,28660,0
+AGNCP.US,D,20211020,000000,25.2,25.37,25.1341,25.32,13278,0
+AGNCP.US,D,20211021,000000,25.29,25.39,25.29,25.3102,13432,0
+AGNCP.US,D,20211022,000000,25.11,25.32,25.11,25.3,12597,0
+AGNCP.US,D,20211025,000000,25.35,25.35,25.24,25.24,42450,0
+AGNCP.US,D,20211026,000000,25.39,25.39,25.21,25.23,44822,0
+AGNCP.US,D,20211027,000000,25.29,25.47,25.19,25.47,62591,0
+AGNCP.US,D,20211028,000000,25.35,25.4495,25.3411,25.35,23229,0
+AGNCP.US,D,20211029,000000,25.34,25.45,25.27,25.33,104684,0
+AGNCP.US,D,20211101,000000,25.3,25.38,25.16,25.28,34099,0
+AGNCP.US,D,20211102,000000,25.41,25.41,25.2255,25.325,25694,0
+AGNCP.US,D,20211103,000000,25.29,25.4099,25.25,25.31,54154,0
+AGNCP.US,D,20211104,000000,25.39,25.4,25.29,25.38,25801,0
+AGNCP.US,D,20211105,000000,25.41,25.49,25.37,25.4,26971,0
+AGNCP.US,D,20211108,000000,25.4,25.48,25.395,25.48,14419,0
+AGNCP.US,D,20211109,000000,25.41,25.45,25.35,25.4496,9975,0
+AGNCP.US,D,20211110,000000,25.4,25.43,25.33,25.39,26315,0
+AGNCP.US,D,20211111,000000,25.3,25.44,25.2,25.44,25611,0
+AGNCP.US,D,20211112,000000,25.4,25.48,25.26,25.41,20186,0
+AGNCP.US,D,20211115,000000,25.48,25.48,25.24,25.35,36679,0
+AGNCP.US,D,20211116,000000,25.35,25.35,25.2,25.2,42337,0
+AGNCP.US,D,20211117,000000,25.21,25.235,25.16,25.16,15699,0
+AGNCP.US,D,20211118,000000,25.15,25.2,25.1,25.17,42655,0
+AGNCP.US,D,20211119,000000,25.08,25.17,25.08,25.16,17980,0
+AGNCP.US,D,20211122,000000,25.11,25.18,25.0678,25.11,35788,0
+AGNCP.US,D,20211123,000000,25.11,25.11,25.0093,25.02,46811,0
+AGNCP.US,D,20211124,000000,25.16,25.2,25.06,25.08,44653,0
+AGNCP.US,D,20211126,000000,25.05,25.07,25,25,57527,0
+AGNCP.US,D,20211129,000000,25.02,25.11,24.9,24.97,81494,0
+AGNCP.US,D,20211130,000000,24.94,25.1,24.82,24.84,78843,0
+AGNCP.US,D,20211201,000000,24.99,25.1,24.85,24.86,13900,0
+AGNCP.US,D,20211202,000000,24.95,25.06,24.9,25.0355,31577,0
+AGNCP.US,D,20211203,000000,25.06,25.16,24.98,25.1,30781,0
+AGNCP.US,D,20211206,000000,25.1,25.1,24.96,24.97,162418,0
+AGNCP.US,D,20211207,000000,25.05,25.36,24.97,25.35,64581,0
+AGNCP.US,D,20211208,000000,25.39,25.39,25.245,25.36,111892,0
+AGNCP.US,D,20211209,000000,25.3401,25.3401,25.2501,25.3,18519,0
+AGNCP.US,D,20211210,000000,25.25,25.36,25.21,25.25,65031,0
+AGNCP.US,D,20211213,000000,25.22,25.32,25.2001,25.32,12166,0
+AGNCP.US,D,20211214,000000,25.25,25.25,25.06,25.07,9429,0
+AGNCP.US,D,20211215,000000,25.01,25.1,24.96,25.07,33116,0
+AGNCP.US,D,20211216,000000,25.22,25.22,24.95,25.04,70676,0
+AGNCP.US,D,20211217,000000,25.12,25.13,25.01,25.13,21959,0
+AGNCP.US,D,20211220,000000,25.23,25.23,25,25.02,36975,0
+AGNCP.US,D,20211221,000000,25.11,25.37,25.0301,25.37,25651,0
+AGNCP.US,D,20211222,000000,25.3211,25.54,25.2801,25.35,104789,0
+AGNCP.US,D,20211223,000000,25.41,25.41,25,25.25,69164,0
+AGNCP.US,D,20211227,000000,25.25,25.45,25.22,25.25,29778,0
+AGNCP.US,D,20211228,000000,25.35,25.3803,25.28,25.37,18935,0
+AGNCP.US,D,20211229,000000,25.349,25.4,25.3,25.39,11091,0
+AGNCP.US,D,20211230,000000,25.1,25.1499,25.0501,25.1,45324,0
+AGNCP.US,D,20211231,000000,25.1,25.35,25.0661,25.26,165956,0
+AGNCP.US,D,20220103,000000,25.1706,25.355,25.1411,25.31,23293,0
+AGNCP.US,D,20220104,000000,25.31,25.31,25.05,25.09,25928,0
+AGNCP.US,D,20220105,000000,25.0929,25.1499,24.92,24.98,27289,0
+AGNCP.US,D,20220106,000000,25.0208,25.17,24.75,25.17,52409,0
+AGNCP.US,D,20220107,000000,25.0702,25.11,25.01,25.02,24383,0
+AGNCP.US,D,20220110,000000,25,25.09,24.94,25.01,37015,0
+AGNCP.US,D,20220111,000000,24.92,25.1945,24.9,25.14,35622,0
+AGNCP.US,D,20220112,000000,25.2,25.2,24.97,24.99,50195,0
+AGNCP.US,D,20220113,000000,24.99,25.14,24.89,24.98,73800,0
+AGNCP.US,D,20220114,000000,24.98,25.1,24.9213,25.1,66783,0
+AGNCP.US,D,20220118,000000,25,25.05,24.95,24.97,32739,0
+AGNCP.US,D,20220119,000000,25,25.1,24.9175,24.92,60062,0
+AGNCP.US,D,20220120,000000,25.05,25.05,24.75,24.75,93215,0
+AGNCP.US,D,20220121,000000,24.75,24.899,24.6801,24.85,62329,0
+AGNCP.US,D,20220124,000000,24.75,24.95,24.6,24.95,49362,0
+AGNCP.US,D,20220125,000000,24.91,24.91,24.651,24.7,36150,0
+AGNCP.US,D,20220126,000000,24.83,24.83,24.59,24.64,56465,0
+AGNCP.US,D,20220127,000000,24.87,24.87,24.5,24.5,123006,0
+AGNCP.US,D,20220128,000000,24.51,24.6729,24.36,24.39,87287,0
+AGNCP.US,D,20220131,000000,24.26,24.717,24.2501,24.53,46472,0
+AGNCP.US,D,20220201,000000,24.65,24.78,24.465,24.56,28268,0
+AGNCP.US,D,20220202,000000,24.56,24.65,24.03,24.18,96947,0
+AGNCP.US,D,20220203,000000,24,24.0672,23.65,23.93,145105,0
+AGNCP.US,D,20220204,000000,23.8771,23.8771,23.48,23.65,214254,0
+AGNCP.US,D,20220207,000000,23.6,23.89,23.6,23.75,124830,0
+AGNCP.US,D,20220208,000000,23.96,24.0899,23.72,23.84,119748,0
+AGNCP.US,D,20220209,000000,23.98,24.0792,23.7491,23.77,70563,0
+AGNCP.US,D,20220210,000000,23.72,23.7899,23.5148,23.66,104254,0
+AGNCP.US,D,20220211,000000,23.67,23.68,23.28,23.5,96566,0
+AGNCP.US,D,20220214,000000,23.6,23.7003,23.3,23.4,142902,0
+AGNCP.US,D,20220215,000000,23.89,23.89,23.45,23.5471,63779,0
+AGNCP.US,D,20220216,000000,23.48,23.57,23.36,23.5,59540,0
+AGNCP.US,D,20220217,000000,23.49,23.65,23.38,23.5,53014,0
+AGNCP.US,D,20220218,000000,23.58,23.58,23.41,23.5,60643,0
+AGNCP.US,D,20220222,000000,23.4,23.7,23.3,23.47,35653,0
+AGNCP.US,D,20220223,000000,23.49,23.55,23.3,23.37,66275,0
+AGNCP.US,D,20220224,000000,22.95,23.27,22.77,23.25,91806,0
+AGNCP.US,D,20220225,000000,23.44,23.59,23.36,23.5,40000,0
+AGNCP.US,D,20220228,000000,23.5,23.6899,23.4,23.41,86343,0
+AGNCP.US,D,20220301,000000,23.53,23.6528,23.33,23.55,100862,0
+AGNCP.US,D,20220302,000000,23.62,23.71,23.55,23.71,52996,0
+AGNCP.US,D,20220303,000000,23.75,24,23.73,23.9,86584,0
+AGNCP.US,D,20220304,000000,23.9,23.9199,23.7432,23.78,51635,0
+AGNCP.US,D,20220307,000000,23.84,23.84,23.26,23.36,95645,0
+AGNCP.US,D,20220308,000000,23.43,23.55,23.34,23.35,26885,0
+AGNCP.US,D,20220309,000000,23.73,23.73,23.35,23.35,30826,0
+AGNCP.US,D,20220310,000000,23.35,23.495,23.34,23.4,25740,0
+AGNCP.US,D,20220311,000000,23.42,23.55,23.33,23.33,17277,0
+AGNCP.US,D,20220314,000000,23.5,23.5,22.92,23.03,76543,0
+AGNCP.US,D,20220315,000000,23.1,23.2999,22.97,23.19,21384,0
+AGNCP.US,D,20220316,000000,23.33,23.4488,23.01,23.16,90608,0
+AGNCP.US,D,20220317,000000,23.04,23.62,23.04,23.61,61675,0
+AGNCP.US,D,20220318,000000,23.51,23.69,23.51,23.67,47235,0
+AGNCP.US,D,20220321,000000,23.65,23.68,23.4701,23.6,51108,0
+AGNCP.US,D,20220322,000000,23.6,23.84,23.52,23.83,30755,0
+AGNCP.US,D,20220323,000000,23.62,23.83,23.62,23.8,29585,0
+AGNCP.US,D,20220324,000000,23.85,23.85,23.7,23.76,35387,0
+AGNCP.US,D,20220325,000000,23.83,23.83,23.45,23.45,76718,0
+AGNCP.US,D,20220328,000000,23.5,23.7799,23.48,23.59,84080,0
+AGNCP.US,D,20220329,000000,23.66,23.7499,23.55,23.6,53801,0
+AGNCP.US,D,20220330,000000,23.616,23.7887,23.616,23.72,42635,0
+AGNCP.US,D,20220331,000000,23.37,23.5,23.33,23.33,47207,0
+AGNCP.US,D,20220401,000000,23.44,23.442,23.21,23.38,52991,0
+AGNCP.US,D,20220404,000000,23.48,23.6499,23.43,23.51,52510,0
+AGNCP.US,D,20220405,000000,23.5,23.54,23.26,23.26,69496,0
+AGNCP.US,D,20220406,000000,23.2,23.34,23.12,23.22,56119,0
+AGNCP.US,D,20220407,000000,23.12,23.2688,23.06,23.06,93378,0
+AGNCP.US,D,20220408,000000,23.1,23.19,23.07,23.1,36541,0
+AGNCP.US,D,20220411,000000,23.13,23.14,23,23.05,95014,0
+AGNCP.US,D,20220412,000000,23.1,23.25,23,23.04,47503,0
+AGNCP.US,D,20220413,000000,23.05,23.27,23.04,23.16,19207,0
+AGNCP.US,D,20220414,000000,23.15,23.18,22.96,22.96,48540,0
+AGNCP.US,D,20220418,000000,23.11,23.12,22.81,22.81,41697,0
+AGNCP.US,D,20220419,000000,22.66,22.8494,22.65,22.66,53443,0
+AGNCP.US,D,20220420,000000,22.66,22.88,22.63,22.82,49052,0
+AGNCP.US,D,20220421,000000,22.82,23.12,22.82,23.12,65414,0
+AGNCP.US,D,20220422,000000,22.97,23.04,22.94,22.96,54079,0
+AGNCP.US,D,20220425,000000,22.96,23.04,22.94,22.96,36089,0
+AGNCP.US,D,20220426,000000,23.05,23.055,22.91,22.96,23802,0
+AGNCP.US,D,20220427,000000,22.99,23.05,22.82,22.87,39947,0
+AGNCP.US,D,20220428,000000,22.87,22.87,22.67,22.87,35342,0
+AGNCP.US,D,20220429,000000,22.87,23.15,22.72,23.12,117544,0
+AGNCP.US,D,20220502,000000,23,23.18,22.8,22.9,46093,0
+AGNCP.US,D,20220503,000000,23.06,23.06,22.7,22.76,38083,0
+AGNCP.US,D,20220504,000000,22.71,22.87,22.66,22.75,32431,0
+AGNCP.US,D,20220505,000000,22.66,22.8299,22.65,22.67,29116,0
+AGNCP.US,D,20220506,000000,22.7,22.76,22.48,22.52,42479,0
+AGNCP.US,D,20220509,000000,22.46,22.49,22.15,22.15,34384,0
+AGNCP.US,D,20220510,000000,22.15,22.37,22.01,22.01,36273,0
+AGNCP.US,D,20220511,000000,22.02,22.4,22.02,22.3,159329,0
+AGNCP.US,D,20220512,000000,22.19,22.36,21.6,21.6,43237,0
+AGNCP.US,D,20220513,000000,21.62,21.875,21.39,21.41,56274,0
+AGNCP.US,D,20220516,000000,21.41,21.6899,21.05,21.22,76061,0
+AGNCP.US,D,20220517,000000,21.5211,21.545,21.14,21.14,63471,0
+AGNCP.US,D,20220518,000000,21.1,21.2741,21,21.09,33522,0
+AGNCP.US,D,20220519,000000,21,21.44,20.98,21.22,20394,0
+AGNCP.US,D,20220520,000000,21.3673,21.38,21.0501,21.1,28699,0
+AGNCP.US,D,20220523,000000,21.34,21.34,21.0921,21.22,51383,0
+AGNCP.US,D,20220524,000000,21.18,21.25,21.05,21.15,31737,0
+AGNCP.US,D,20220525,000000,21.16,21.4,21.1558,21.26,37037,0
+AGNCP.US,D,20220526,000000,21.29,21.873,21.29,21.65,70179,0
+AGNCP.US,D,20220527,000000,21.77,22.39,21.75,22.33,67108,0
+AGNCP.US,D,20220531,000000,22.4,22.55,22.0601,22.4,107745,0
+AGNCP.US,D,20220601,000000,22.5,22.8,22.42,22.76,109373,0
+AGNCP.US,D,20220602,000000,22.88,22.88,22.6,22.78,31611,0
+AGNCP.US,D,20220603,000000,22.765,22.93,22.67,22.73,20533,0
+AGNCP.US,D,20220606,000000,22.89,22.9,22.37,22.43,90834,0
+AGNCP.US,D,20220607,000000,22.38,22.59,22.26,22.32,29153,0
+AGNCP.US,D,20220608,000000,22.41,22.6,22.27,22.6,28511,0
+AGNCP.US,D,20220609,000000,22.455,22.5397,22.04,22.43,40553,0
+AGNCP.US,D,20220610,000000,22.3,22.3,21.7936,22.05,61086,0
+AGNCP.US,D,20220613,000000,21.85,21.9,21.13,21.22,134012,0
+AGNCP.US,D,20220614,000000,21.35,21.77,21.11,21.46,76066,0
+AGNCP.US,D,20220615,000000,21.85,21.85,21.1903,21.46,83286,0
+AGNCP.US,D,20220616,000000,21.23,21.23,20.27,20.68,121411,0
+AGNCP.US,D,20220617,000000,20.61,21.3818,20.3,21.2,257107,0
+AGNCP.US,D,20220621,000000,21.08,21.09,20.72,20.84,86652,0
+AGNCP.US,D,20220622,000000,20.87,20.92,20.81,20.84,21302,0
+AGNCP.US,D,20220623,000000,20.84,21.06,20.52,20.53,89574,0
+AGNCP.US,D,20220624,000000,20.74,20.92,20.62,20.83,39683,0
+AGNCP.US,D,20220627,000000,21.05,21.87,20.75,20.76,64437,0
+AGNCP.US,D,20220628,000000,20.74,20.99,20.54,20.66,32384,0
+AGNCP.US,D,20220629,000000,20.62,20.7399,20.3601,20.55,62692,0
+AGNCP.US,D,20220630,000000,20.17,20.51,20.17,20.2,72759,0
+AGNCP.US,D,20220701,000000,20.08,20.4815,20.01,20.34,83478,0
+AGNCP.US,D,20220705,000000,20.32,20.32,20.095,20.18,70488,0
+AGNCP.US,D,20220706,000000,20.2,20.25,19.76,19.79,34931,0
+AGNCP.US,D,20220707,000000,19.74,20.11,19.73,20.1,48320,0
+AGNCP.US,D,20220708,000000,20.09,20.1899,19.77,19.99,42751,0
+AGNCP.US,D,20220711,000000,20.06,20.0658,19.86,20.03,63656,0
+AGNCP.US,D,20220712,000000,20,20.0832,19.82,19.87,52264,0
+AGNCP.US,D,20220713,000000,19.8,20.08,19.75,20.08,66940,0
+AGNCP.US,D,20220714,000000,20.01,20.19,19.87,20,58078,0
+AGNCP.US,D,20220715,000000,20.14,20.33,20.05,20.205,33630,0
+AGNCP.US,D,20220718,000000,20.2,20.3988,20.12,20.12,35940,0
+AGNCP.US,D,20220719,000000,20.2,20.42,20.12,20.13,58504,0
+AGNCP.US,D,20220720,000000,20.25,20.5,20.16,20.5,24875,0
+AGNCP.US,D,20220721,000000,20.44,20.75,20.44,20.75,21405,0
+AGNCP.US,D,20220722,000000,20.75,20.9769,20.66,20.66,35223,0
+AGNCP.US,D,20220725,000000,20.74,20.8,20.54,20.63,73861,0
+AGNCP.US,D,20220726,000000,20.63,20.71,20.39,20.5,29962,0
+AGNCP.US,D,20220727,000000,20.47,20.94,20.47,20.94,19489,0
+AGNCP.US,D,20220728,000000,20.7607,21.11,20.7607,21.11,36405,0
+AGNCP.US,D,20220729,000000,21.16,22.29,21.0801,22.29,146669,0
+AGNCP.US,D,20220801,000000,22.22,22.34,21.35,21.87,104551,0
+AGNCP.US,D,20220802,000000,21.76,21.96,21.5,21.96,69097,0
+AGNCP.US,D,20220803,000000,21.87,22.08,21.7,22.08,72824,0
+AGNCP.US,D,20220804,000000,21.83,22.35,21.83,22.35,83344,0
+AGNCP.US,D,20220805,000000,22.2,22.24,21.8252,22.22,64536,0
+AGNCP.US,D,20220808,000000,22.09,22.17,21.72,21.72,39374,0
+AGNCP.US,D,20220809,000000,21.85,21.91,21.5,21.59,20560,0
+AGNCP.US,D,20220810,000000,21.94,21.97,21.76,21.97,12940,0
+AGNCP.US,D,20220811,000000,21.96,21.96,21.77,21.83,18486,0
+AGNCP.US,D,20220812,000000,21.8038,21.9,21.61,21.77,26765,0
+AGNCP.US,D,20220815,000000,21.7,22,21.7,21.79,20018,0
+AGNCP.US,D,20220816,000000,21.87,21.87,21.65,21.85,30381,0
+AGNCP.US,D,20220817,000000,21.83,21.85,21.53,21.565,14695,0
+AGNCP.US,D,20220818,000000,21.59,21.66,21.55,21.57,14165,0
+AGNCP.US,D,20220819,000000,21.5,21.65,21.34,21.59,28446,0
+AGNCP.US,D,20220822,000000,21.5,21.55,21.3001,21.42,22690,0
+AGNCP.US,D,20220823,000000,21.38,21.64,21.08,21.55,37752,0
+AGNCP.US,D,20220824,000000,21.4,21.7,21.4,21.7,31870,0
+AGNCP.US,D,20220825,000000,21.77,21.85,21.5601,21.8,12973,0
+AGNCP.US,D,20220826,000000,21.64,21.74,21.41,21.41,13136,0
+AGNCP.US,D,20220829,000000,21.48,21.93,21.4,21.655,41513,0
+AGNCP.US,D,20220830,000000,21.72,21.76,21.5239,21.72,10348,0
+AGNCP.US,D,20220831,000000,21.8,21.8,21.07,21.46,92165,0
+AGNCP.US,D,20220901,000000,21.4,21.5777,21.21,21.54,35851,0
+AGNCP.US,D,20220902,000000,21.6,21.65,21.3,21.61,23152,0
+AGNCP.US,D,20220906,000000,21.59,21.59,21.08,21.2,43903,0
+AGNCP.US,D,20220907,000000,21.22,21.3,21.1,21.13,70101,0
+AGNCP.US,D,20220908,000000,21.15,21.45,21.15,21.25,58906,0
+AGNCP.US,D,20220909,000000,21.48,21.48,21.3,21.4,104222,0
+AGNCP.US,D,20220912,000000,21.43,22.3,21.4,21.7,168460,0
+AGNCP.US,D,20220913,000000,21.6,21.6099,21.28,21.3,85510,0
+AGNCP.US,D,20220914,000000,21.25,21.3864,20.95,21,70184,0
+AGNCP.US,D,20220915,000000,20.99,21,20.71,20.9,68752,0
+AGNCP.US,D,20220916,000000,20.82,20.84,20.61,20.79,61839,0
+AGNCP.US,D,20220919,000000,20.75,20.96,20.6,20.76,51687,0
+AGNCP.US,D,20220920,000000,20.865,20.865,20.3,20.35,50154,0
+AGNCP.US,D,20220921,000000,20.53,20.695,20.3,20.33,22847,0
+AGNCP.US,D,20220922,000000,20.35,20.3701,20.03,20.22,40144,0
+AGNCP.US,D,20220923,000000,20.1,20.37,19.635,20.15,90797,0
+AGNCP.US,D,20220926,000000,20.1,20.14,19.33,19.46,91450,0
+AGNCP.US,D,20220927,000000,19.46,19.7127,18.71,19.06,73304,0
+AGNCP.US,D,20220928,000000,19.07,19.88,19.07,19.56,69935,0
+AGNCP.US,D,20220929,000000,19.19,19.67,18.82,18.99,38474,0
+AGNCP.US,D,20220930,000000,18.92,19.37,18.67,19.26,191172,0
+AGNCP.US,D,20221003,000000,19.23,19.6638,19.1999,19.46,67181,0
+AGNCP.US,D,20221004,000000,19.67,20.09,19.59,19.7,45517,0
+AGNCP.US,D,20221005,000000,19.8,19.85,19.22,19.42,63317,0
+AGNCP.US,D,20221006,000000,19.51,19.51,19.18,19.18,51492,0
+AGNCP.US,D,20221007,000000,19.1,19.1,18.8001,18.92,32567,0
+AGNCP.US,D,20221010,000000,18.85,18.85,18.0051,18.38,107740,0
+AGNCP.US,D,20221011,000000,18.2,18.69,18.2,18.69,147585,0
+AGNCP.US,D,20221012,000000,18.75,18.75,18.45,18.68,88349,0
+AGNCP.US,D,20221013,000000,18.41,18.85,18.41,18.56,97887,0
+AGNCP.US,D,20221014,000000,18.69,18.69,18.12,18.22,25364,0
+AGNCP.US,D,20221017,000000,18.22,18.3,17.71,17.71,80117,0
+AGNCP.US,D,20221018,000000,17.82,18.065,17.77,17.78,46843,0
+AGNCP.US,D,20221019,000000,17.75,17.77,17.45,17.46,90618,0
+AGNCP.US,D,20221020,000000,17.36,17.56,17.16,17.25,76147,0
+AGNCP.US,D,20221021,000000,17.14,17.275,16.87,17.17,65934,0
+AGNCP.US,D,20221024,000000,17.17,17.3168,16.79,17.02,378560,0
+AGNCP.US,D,20221025,000000,17.2,17.7794,17.09,17.74,465620,0
+AGNCP.US,D,20221026,000000,17.84,18.25,17.695,18.08,160588,0
+AGNCP.US,D,20221027,000000,18.09,18.6,18.0173,18.32,66430,0
+AGNCP.US,D,20221028,000000,18.31,18.65,18.2607,18.58,139913,0
+AGNCP.US,D,20221031,000000,18.56,18.71,18.28,18.6,63475,0
+AGNCP.US,D,20221101,000000,18.78,18.78,18.43,18.43,42235,0
+AGNCP.US,D,20221102,000000,18.46,18.89,18.1753,18.62,100805,0
+AGNCP.US,D,20221103,000000,18.55,18.7232,18.5,18.65,91611,0
+AGNCP.US,D,20221104,000000,18.68,18.9,18.58,18.71,65006,0
+AGNCP.US,D,20221107,000000,18.71,19.3,18.71,19.27,57871,0
+AGNCP.US,D,20221108,000000,19.27,19.84,19.27,19.74,43616,0
+AGNCP.US,D,20221109,000000,19.6,19.76,19.5443,19.74,74704,0
+AGNCP.US,D,20221110,000000,20,20.3318,19.75,19.76,95740,0
+AGNCP.US,D,20221111,000000,19.96,20.1799,19.85,20.04,22361,0
+AGNCP.US,D,20221114,000000,20,20.23,19.81,20.23,76366,0
+AGNCP.US,D,20221115,000000,20.25,20.6899,20.14,20.36,68675,0
+AGNCP.US,D,20221116,000000,20.4,20.4,20.02,20.05,44498,0
+AGNCP.US,D,20221117,000000,20.03,20.03,19.38,19.6,48631,0
+AGNCP.US,D,20221118,000000,19.61,19.94,19.52,19.9,76245,0
+AGNCP.US,D,20221121,000000,20.05,20.195,19.7,19.815,52638,0
+AGNCP.US,D,20221122,000000,19.85,20.08,19.64,19.97,22613,0
+AGNCP.US,D,20221123,000000,19.86,20.153,19.8,20.1,19720,0
+AGNCP.US,D,20221125,000000,20.1,20.1739,19.8501,20.07,9544,0
+AGNCP.US,D,20221128,000000,19.89,19.9821,19.75,19.8252,47205,0
+AGNCP.US,D,20221129,000000,19.77,19.91,19.66,19.67,45235,0
+AGNCP.US,D,20221130,000000,19.64,20.89,19.6,20.57,118452,0
+AGNCP.US,D,20221201,000000,20.43,20.63,20.13,20.35,40833,0
+AGNCP.US,D,20221202,000000,20.35,20.5734,20.18,20.33,36617,0
+AGNCP.US,D,20221205,000000,20.25,20.42,20.1308,20.23,22931,0
+AGNCP.US,D,20221206,000000,20.2,20.2,19.7051,20.17,45536,0
+AGNCP.US,D,20221207,000000,20.1,20.265,19.885,20.05,53378,0
+AGNCP.US,D,20221208,000000,20.07,20.07,19.67,19.89,57922,0
+AGNCP.US,D,20221209,000000,19.68,19.9285,19.4201,19.54,49651,0
+AGNCP.US,D,20221212,000000,19.5,19.6999,19.45,19.45,35050,0
+AGNCP.US,D,20221213,000000,19.65,19.86,19.56,19.74,57698,0
+AGNCP.US,D,20221214,000000,19.74,19.86,19.61,19.85,43247,0
+AGNCP.US,D,20221215,000000,19.77,19.78,19.4964,19.6,53079,0
+AGNCP.US,D,20221216,000000,19.6,19.87,19.4,19.86,71158,0
+AGNCP.US,D,20221219,000000,19.71,19.9315,19.52,19.55,87535,0
+AGNCP.US,D,20221220,000000,19.59,19.667,19.41,19.64,82750,0
+AGNCP.US,D,20221221,000000,19.72,20.0816,19.65,19.9,53865,0
+AGNCP.US,D,20221222,000000,19.825,19.95,19.7264,19.75,60514,0
+AGNCP.US,D,20221223,000000,19.75,19.99,19.7075,19.94,58763,0
+AGNCP.US,D,20221227,000000,19.95,19.95,19.75,19.8454,31632,0
+AGNCP.US,D,20221228,000000,19.81,19.9398,19.75,19.9,34035,0
+AGNCP.US,D,20221229,000000,19.58,19.65,19.38,19.6,106201,0
+AGNCP.US,D,20221230,000000,19.45,19.61,19.15,19.28,143435,0
+AGNCP.US,D,20230103,000000,19.27,19.45,19.2387,19.45,42016,0
+AGNCP.US,D,20230104,000000,19.45,19.78,19.44,19.62,29259,0
+AGNCP.US,D,20230105,000000,19.57,19.77,19.5,19.53,28853,0
+AGNCP.US,D,20230106,000000,19.83,19.99,19.58,19.99,47720,0
+AGNCP.US,D,20230109,000000,19.9,20.0899,19.86,20.06,35819,0
+AGNCP.US,D,20230110,000000,20,20.12,19.9,20.1,36674,0
+AGNCP.US,D,20230111,000000,20.15,20.4,20.128,20.34,29276,0
+AGNCP.US,D,20230112,000000,20.46,20.49,20.3001,20.36,42611,0
+AGNCP.US,D,20230113,000000,20.4,20.48,20.32,20.3452,15666,0
+AGNCP.US,D,20230117,000000,20.5,20.7,20.37,20.52,53388,0
+AGNCP.US,D,20230118,000000,20.61,20.79,20.32,20.76,56311,0
+AGNCP.US,D,20230119,000000,20.62,20.9809,20.56,20.84,19518,0
+AGNCP.US,D,20230120,000000,20.88,21.08,20.8,21.05,22722,0
+AGNCP.US,D,20230123,000000,21.02,21.5,21.02,21.48,43329,0
+AGNCP.US,D,20230124,000000,21.4,21.5,21.2323,21.42,36901,0
+AGNCP.US,D,20230125,000000,21.28,21.5,21.275,21.5,30620,0
+AGNCP.US,D,20230126,000000,21.49,21.57,21.346,21.38,24902,0
+AGNCP.US,D,20230127,000000,21.31,21.492,21.31,21.44,21363,0
+AGNCP.US,D,20230130,000000,21.35,21.59,21.25,21.59,29880,0
+AGNCP.US,D,20230131,000000,21.58,21.7,21.34,21.6,69800,0
+AGNCP.US,D,20230201,000000,21.75,21.75,21.44,21.45,32635,0
+AGNCP.US,D,20230202,000000,21.6,21.7868,21.38,21.43,148657,0
+AGNCP.US,D,20230203,000000,21.35,21.4,21.2,21.27,16698,0
+AGNCP.US,D,20230206,000000,21.35,21.35,21.155,21.29,17151,0
+AGNCP.US,D,20230207,000000,21.265,21.29,21.05,21.255,33212,0
+AGNCP.US,D,20230208,000000,21.34,21.35,21.15,21.2866,17462,0
+AGNCP.US,D,20230209,000000,21.31,21.4218,21.19,21.24,21802,0
+AGNCP.US,D,20230210,000000,21.3499,21.3554,21.0201,21.2899,44009,0
+AGNCP.US,D,20230213,000000,21.29,21.33,21.1875,21.31,25261,0
+AGNCP.US,D,20230214,000000,21.21,21.3681,21.05,21.2,20333,0
+AGNCP.US,D,20230215,000000,21.21,21.3899,21.21,21.31,15304,0
+AGNCP.US,D,20230216,000000,21.315,21.359,21.125,21.13,48952,0
+AGNCP.US,D,20230217,000000,21.2,21.31,21.11,21.31,15097,0
+AGNCP.US,D,20230221,000000,21.15,21.28,20.96,21,36146,0
+AGNCP.US,D,20230222,000000,21.06,21.43,20.95,21.3,54644,0
+AGNCP.US,D,20230223,000000,21.36,21.59,21.3001,21.465,53094,0
+AGNCP.US,D,20230224,000000,21.37,21.48,21.28,21.32,30112,0
+AGNCP.US,D,20230227,000000,21.36,21.5,21.2,21.33,46646,0
+AGNCP.US,D,20230228,000000,21.31,21.63,21.1,21.63,77324,0
+AGNCP.US,D,20230301,000000,21.47,21.57,21.17,21.34,42594,0
+AGNCP.US,D,20230302,000000,21.17,21.19,20.82,21.1,71375,0
+AGNCP.US,D,20230303,000000,21.22,21.36,21.0942,21.2753,70393,0
+AGNCP.US,D,20230306,000000,21.34,21.55,21.22,21.42,24145,0
+AGNCP.US,D,20230307,000000,21.46,21.55,21.2,21.23,17696,0
+AGNCP.US,D,20230308,000000,21.36,21.5,21.2537,21.31,26591,0
+AGNCP.US,D,20230309,000000,21.42,21.4499,20.29,20.65,103971,0
+AGNCP.US,D,20230310,000000,20.56,20.913,20.1401,20.38,48689,0
+AGNCP.US,D,20230313,000000,20.05,20.3547,19.62,19.75,145648,0
+AGNCP.US,D,20230314,000000,19.95,20.47,19.5,19.56,144771,0
+AGNCP.US,D,20230315,000000,19.5,19.57,18.9,18.9,66594,0
+AGNCP.US,D,20230316,000000,18.92,19.58,18.8,19.56,185783,0
+AGNCP.US,D,20230317,000000,19.54,19.8,19.26,19.5,119250,0
+AGNCP.US,D,20230320,000000,19.5,19.7,19.3229,19.55,46044,0
+AGNCP.US,D,20230321,000000,19.59,19.98,19.5,19.63,29627,0
+AGNCP.US,D,20230322,000000,19.66,19.97,19.54,19.54,53174,0
+AGNCP.US,D,20230323,000000,19.48,19.8666,18.69,18.8,43039,0
+AGNCP.US,D,20230324,000000,18.86,19.04,18.31,18.8,235011,0
+AGNCP.US,D,20230327,000000,18.85,19.09,18.85,19.04,68132,0
+AGNCP.US,D,20230328,000000,19.03,19.27,18.91,19.09,31614,0
+AGNCP.US,D,20230329,000000,19.1,19.88,19.09,19.72,99268,0
+AGNCP.US,D,20230330,000000,19.53,19.75,19.36,19.58,52654,0
+AGNCP.US,D,20230331,000000,19.74,19.92,19.47,19.51,153347,0
+AGNCP.US,D,20230403,000000,19.69,19.69,19.37,19.57,41066,0
+AGNCP.US,D,20230404,000000,19.55,19.55,19.34,19.34,34609,0
+AGNCP.US,D,20230405,000000,19.23,19.38,19.11,19.12,78598,0
+AGNCP.US,D,20230406,000000,19.2,19.225,19.0101,19.05,42148,0
+AGNCP.US,D,20230410,000000,19.07,19.25,19.03,19.2,28888,0
+AGNCP.US,D,20230411,000000,19.19,19.38,19.1,19.3,63252,0
+AGNCP.US,D,20230412,000000,19.37,19.6483,19.175,19.51,66842,0
+AGNCP.US,D,20230413,000000,19.53,19.79,19.4174,19.75,31523,0
+AGNCP.US,D,20230414,000000,19.78,20.1,19.57,20.1,40701,0
+AGNCP.US,D,20230417,000000,19.82,20.18,19.82,19.96,24919,0
+AGNCP.US,D,20230418,000000,20,20.07,19.6701,19.73,25675,0
+AGNCP.US,D,20230419,000000,19.78,20,19.67,20,32825,0
+AGNCP.US,D,20230420,000000,19.85,20.15,19.85,19.97,160118,0
+AGNCP.US,D,20230421,000000,20.01,20.01,19.78,19.8,89776,0
+AGNCP.US,D,20230424,000000,19.82,20.05,19.67,19.94,110001,0
+AGNCP.US,D,20230425,000000,19.85,20.02,19.6402,19.87,812627,0
+AGNCP.US,D,20230426,000000,19.8,20,19.705,19.8377,36035,0
+AGNCP.US,D,20230427,000000,19.94,20.3,19.76,20.28,46403,0
+AGNCP.US,D,20230428,000000,20.29,20.64,20.22,20.43,93071,0
+AGNCP.US,D,20230501,000000,20.4,20.43,20.11,20.16,60430,0
+AGNCP.US,D,20230502,000000,20.12,20.31,19.66,19.72,79861,0
+AGNCP.US,D,20230503,000000,19.65,20.06,19.51,19.51,52772,0
+AGNCP.US,D,20230504,000000,19.49,19.69,19.15,19.51,65006,0
+AGNCP.US,D,20230505,000000,19.58,19.8,19.58,19.79,25088,0
+AGNCP.US,D,20230508,000000,19.715,19.79,19.61,19.72,34794,0
+AGNCP.US,D,20230509,000000,19.85,19.85,19.3635,19.7,70581,0
+AGNCP.US,D,20230510,000000,19.85,20,19.68,19.82,44883,0
+AGNCP.US,D,20230511,000000,19.88,19.89,19.65,19.73,22898,0
+AGNCP.US,D,20230512,000000,19.7817,19.93,19.75,19.905,36430,0
+AGNCP.US,D,20230515,000000,19.9,20.01,19.87,19.98,24818,0
+AGNCP.US,D,20230516,000000,19.98,19.98,19.65,19.72,28096,0
+AGNCP.US,D,20230517,000000,19.83,19.97,19.7501,19.91,71393,0
+AGNCP.US,D,20230518,000000,19.94,20.15,19.91,20.04,37738,0
+AGNCP.US,D,20230519,000000,20.11,20.195,20.01,20.175,36748,0
+AGNCP.US,D,20230522,000000,20.15,20.3399,20.02,20.27,28732,0
+AGNCP.US,D,20230523,000000,20.23,20.42,20.23,20.29,42868,0
+AGNCP.US,D,20230524,000000,20.2,20.34,20.17,20.17,67725,0
+AGNCP.US,D,20230525,000000,20.06,20.08,19.7,19.82,35245,0
+AGNCP.US,D,20230526,000000,19.82,20.08,19.76,19.89,24716,0
+AGNCP.US,D,20230530,000000,19.92,20.13,19.89,19.94,27451,0
+AGNCP.US,D,20230531,000000,19.88,20.58,19.83,20.44,143727,0
+AGNCP.US,D,20230601,000000,20.4,20.881,20.385,20.74,38775,0
+AGNCP.US,D,20230602,000000,20.82,20.94,20.8,20.92,26816,0
+AGNCP.US,D,20230605,000000,20.92,20.92,20.696,20.73,15192,0
+AGNCP.US,D,20230606,000000,20.7,20.83,20.67,20.76,35880,0
+AGNCP.US,D,20230607,000000,20.8,20.8806,20.67,20.75,33111,0
+AGNCP.US,D,20230608,000000,20.7,20.84,20.61,20.71,24645,0
+AGNCP.US,D,20230609,000000,20.64,20.84,20.64,20.84,17480,0
+AGNCP.US,D,20230612,000000,20.79,20.86,20.7,20.86,37850,0
+AGNCP.US,D,20230613,000000,20.89,21,20.64,20.64,40016,0
+AGNCP.US,D,20230614,000000,20.64,20.65,20.27,20.32,79837,0
+AGNCP.US,D,20230615,000000,20.37,20.565,20.28,20.34,187713,0
+AGNCP.US,D,20230616,000000,20.4,20.5999,20.28,20.42,400558,0
+AGNCP.US,D,20230620,000000,20.4,20.62,20.3,20.62,19812,0
+AGNCP.US,D,20230621,000000,20.55,20.78,20.5101,20.78,35742,0
+AGNCP.US,D,20230622,000000,20.79,20.79,20.696,20.76,13950,0
+AGNCP.US,D,20230623,000000,20.87,21,20.75,20.84,49413,0
+AGNCP.US,D,20230626,000000,20.82,21.125,20.79,21,33528,0
+AGNCP.US,D,20230627,000000,21.04,21.2,21.01,21.09,31260,0
+AGNCP.US,D,20230628,000000,21.1,21.2,20.81,20.85,58541,0
+AGNCP.US,D,20230629,000000,20.59,20.7884,20.46,20.66,49551,0
+AGNCP.US,D,20230630,000000,20.5,21.14,20.46,20.99,137528,0
+AGNCP.US,D,20230703,000000,20.78,21,20.7,20.99,29097,0
+AGNCP.US,D,20230705,000000,20.85,21.1713,20.84,21.09,42574,0
+AGNCP.US,D,20230706,000000,21,21.0028,20.55,20.83,41930,0
+AGNCP.US,D,20230707,000000,20.88,21.09,20.86,21.09,25909,0
+AGNCP.US,D,20230710,000000,21.14,21.1499,20.9711,21.14,53465,0
+AGNCP.US,D,20230711,000000,21.15,21.315,21.07,21.27,65111,0
+AGNCP.US,D,20230712,000000,21.3,21.67,21.3,21.6,44583,0
+AGNCP.US,D,20230713,000000,21.67,21.7299,21.5,21.63,32458,0
+AGNCP.US,D,20230714,000000,21.65,21.65,21.5,21.5,31215,0
+AGNCP.US,D,20230717,000000,21.51,21.65,21,21.08,127074,0
+AGNCP.US,D,20230718,000000,21.12,21.38,20.9287,21.14,64051,0
+AGNCP.US,D,20230719,000000,21.14,21.265,21.1,21.1,19253,0
+AGNCP.US,D,20230720,000000,21.1,21.1,20.8876,21.1,20969,0
+AGNCP.US,D,20230721,000000,21.08,21.1999,20.96,21.04,17877,0
+AGNCP.US,D,20230724,000000,21.08,21.15,21.0531,21.13,61179,0
+AGNCP.US,D,20230725,000000,21.1,21.33,21.1,21.26,44374,0
+AGNCP.US,D,20230726,000000,21.25,21.38,21.25,21.36,69525,0
+AGNCP.US,D,20230727,000000,21.36,21.4,21.1,21.2,362153,0
+AGNCP.US,D,20230728,000000,21.23,21.23,21.0666,21.15,92398,0
+AGNCP.US,D,20230731,000000,21.17,21.3383,21.08,21.24,153752,0
+AGNCP.US,D,20230801,000000,21.1405,21.25,21.095,21.1601,27271,0
+AGNCP.US,D,20230802,000000,21.1,21.13,20.91,21.12,108426,0
+AGNCP.US,D,20230803,000000,21.05,21.05,20.88,20.92,72598,0
+AGNCP.US,D,20230804,000000,20.95,21.15,20.895,20.9,70112,0
+AGNCP.US,D,20230807,000000,20.92,21.0468,20.92,20.95,82655,0
+AGNCP.US,D,20230808,000000,20.96,21.19,20.93,20.93,40449,0
+AGNCP.US,D,20230809,000000,20.97,21.05,20.93,20.98,83547,0
+AGNCP.US,D,20230810,000000,21,21.1247,20.91,20.97,42016,0
+AGNCP.US,D,20230811,000000,20.94,21.12,20.9299,21.07,23687,0
+AGNCP.US,D,20230814,000000,20.99,21.18,20.99,21.18,15885,0
+AGNCP.US,D,20230815,000000,21.12,21.22,21.025,21.21,22377,0
+AGNCP.US,D,20230816,000000,21.18,21.3195,21,21.31,40637,0
+AGNCP.US,D,20230817,000000,21.26,21.33,21.02,21.24,29849,0
+AGNCP.US,D,20230818,000000,21.2,21.45,21.2,21.325,31432,0
+AGNCP.US,D,20230821,000000,21.24,21.335,21.19,21.27,36538,0
+AGNCP.US,D,20230822,000000,21.36,21.36,21.15,21.325,39336,0
+AGNCP.US,D,20230823,000000,21.35,21.47,21.3053,21.41,21449,0
+AGNCP.US,D,20230824,000000,21.22,21.41,21.22,21.37,24988,0
+AGNCP.US,D,20230825,000000,21.34,21.399,21.3,21.39,13851,0
+AGNCP.US,D,20230828,000000,21.35,21.4699,21.35,21.4,54353,0
+AGNCP.US,D,20230829,000000,21.4,21.5,21.37,21.37,44465,0
+AGNCP.US,D,20230830,000000,21.3,21.57,21.27,21.53,31925,0
+AGNCP.US,D,20230831,000000,21.48,21.93,21.48,21.83,134464,0
+AGNCP.US,D,20230901,000000,21.7,21.8,21.615,21.75,26203,0
+AGNCP.US,D,20230905,000000,21.75,21.75,21.63,21.65,24033,0
+AGNCP.US,D,20230906,000000,21.62,21.68,21.43,21.65,40486,0
+AGNCP.US,D,20230907,000000,21.5965,21.7,21.5303,21.64,24859,0
+AGNCP.US,D,20230908,000000,21.58,21.7,21.5,21.675,54040,0
+AGNCP.US,D,20230911,000000,21.57,21.7899,21.57,21.73,49848,0
+AGNCP.US,D,20230912,000000,21.77,21.77,21.68,21.72,36926,0
+AGNCP.US,D,20230913,000000,21.71,21.88,21.71,21.88,33902,0
+AGNCP.US,D,20230914,000000,21.9,22.1,21.86,22.1,51149,0
+AGNCP.US,D,20230915,000000,22.03,22.1437,22.01,22.13,19969,0
+AGNCP.US,D,20230918,000000,22.12,22.13,22.0001,22.13,31796,0
+AGNCP.US,D,20230919,000000,22.075,22.2,22.075,22.19,36232,0
+AGNCP.US,D,20230920,000000,22.16,22.34,22.15,22.33,66109,0
+AGNCP.US,D,20230921,000000,22.08,22.1393,21.83,22.015,47998,0
+AGNCP.US,D,20230922,000000,22.05,22.19,21.97,22.08,19808,0
+AGNCP.US,D,20230925,000000,22.04,22.2199,22.01,22.02,49142,0
+AGNCP.US,D,20230926,000000,21.95,22.12,21.906,21.95,53019,0
+AGNCP.US,D,20230927,000000,22.0226,22.1313,21.9308,22.075,35231,0
+AGNCP.US,D,20230928,000000,21.58,21.9,21.5651,21.8,41967,0
+AGNCP.US,D,20230929,000000,21.84,22.09,21.5401,21.63,106588,0
+AGNCP.US,D,20231002,000000,21.6672,21.78,21.482,21.56,31299,0
+AGNCP.US,D,20231003,000000,21.55,21.5595,21.3,21.35,64326,0
+AGNCP.US,D,20231004,000000,21.4,21.54,21.17,21.38,87706,0
+AGNCP.US,D,20231005,000000,21.38,21.4161,21.06,21.16,26033,0
+AGNCP.US,D,20231006,000000,20.96,21.3013,20.94,21.12,40770,0
+AGNCP.US,D,20231009,000000,21.15,21.48,21.05,21.36,90986,0
+AGNCP.US,D,20231010,000000,21.3,21.4269,21.14,21.36,34976,0
+AGNCP.US,D,20231011,000000,21.3,21.4489,21.3,21.34,54015,0
+AGNCP.US,D,20231012,000000,21.42,21.42,21.11,21.28,37453,0
+AGNCP.US,D,20231013,000000,21.25,21.38,21.22,21.37,35787,0
+AGNCP.US,D,20231016,000000,21.34,21.43,21.26,21.34,42900,0
+AGNCP.US,D,20231017,000000,21.27,21.4,21.1101,21.27,56823,0
+AGNCP.US,D,20231018,000000,21.25,21.29,21.1,21.21,54582,0
+AGNCP.US,D,20231019,000000,21.27,21.27,20.95,21.03,48999,0
+AGNCP.US,D,20231020,000000,21,21.22,20.84,20.909,47901,0
+AGNCP.US,D,20231023,000000,20.88,20.92,20.65,20.8,47969,0
+AGNCP.US,D,20231024,000000,20.6,20.85,20.41,20.79,60044,0
+AGNCP.US,D,20231025,000000,20.68,20.68,20.35,20.38,92471,0
+AGNCP.US,D,20231026,000000,20.28,20.5,20.17,20.3,77972,0
+AGNCP.US,D,20231027,000000,20.27,20.33,19.85,19.9,95903,0
+AGNCP.US,D,20231030,000000,19.92,19.935,19.61,19.66,111769,0
+AGNCP.US,D,20231031,000000,19.66,19.99,19.63,19.99,129504,0
+AGNCP.US,D,20231101,000000,20.12,20.36,20.0409,20.36,76503,0
+AGNCP.US,D,20231102,000000,20.36,20.63,20.35,20.53,141468,0
+AGNCP.US,D,20231103,000000,20.61,20.95,20.5501,20.88,71355,0
+AGNCP.US,D,20231106,000000,20.84,20.8799,20.58,20.61,36784,0
+AGNCP.US,D,20231107,000000,20.58,20.75,20.5799,20.7,31359,0
+AGNCP.US,D,20231108,000000,20.6,20.74,20.5999,20.72,16277,0
+AGNCP.US,D,20231109,000000,20.77,20.79,20.425,20.53,28242,0
+AGNCP.US,D,20231110,000000,20.5301,20.8,20.5301,20.74,22573,0
+AGNCP.US,D,20231113,000000,20.7673,20.79,20.5,20.79,45192,0
+AGNCP.US,D,20231114,000000,20.89,21.02,20.8143,20.94,89929,0
+AGNCP.US,D,20231115,000000,20.95,21.2,20.92,21.1,25779,0
+AGNCP.US,D,20231116,000000,21.1,21.255,20.85,20.87,139706,0
+AGNCP.US,D,20231117,000000,20.92,21.4,20.92,21.38,33635,0
+AGNCP.US,D,20231120,000000,21.3614,21.53,21.24,21.36,34582,0
+AGNCP.US,D,20231121,000000,21.36,21.55,21.32,21.52,26064,0
+AGNCP.US,D,20231122,000000,21.56,21.57,21.37,21.5,38060,0
+AGNCP.US,D,20231124,000000,21.5,21.5,21.37,21.37,9083,0
+AGNCP.US,D,20231127,000000,21.13,21.39,21.13,21.29,59627,0
+AGNCP.US,D,20231128,000000,21.18,21.4199,21.09,21.29,44648,0
+AGNCP.US,D,20231129,000000,21.13,21.43,21.13,21.36,35990,0
+AGNCP.US,D,20231130,000000,21.38,21.56,21.2601,21.56,121964,0
+AGNCP.US,D,20231201,000000,21.58,21.7778,21.475,21.73,24364,0
+AGNCP.US,D,20231204,000000,21.02,21.73,21.02,21.65,23215,0
+AGNCP.US,D,20231205,000000,21.65,21.73,21.56,21.73,20574,0
+AGNCP.US,D,20231206,000000,21.73,21.83,21.69,21.7,24092,0
+AGNCP.US,D,20231207,000000,21.8329,21.8788,21.75,21.75,22295,0
+AGNCP.US,D,20231208,000000,21.82,21.92,21.7801,21.8,24361,0
+AGNCP.US,D,20231211,000000,21.85,21.85,21.69,21.77,48924,0
+AGNCP.US,D,20231212,000000,21.7198,21.8288,21.7,21.79,20021,0
+AGNCP.US,D,20231213,000000,21.72,21.94,21.682,21.89,100704,0
+AGNCP.US,D,20231214,000000,21.94,22.07,21.85,21.96,55102,0
+AGNCP.US,D,20231215,000000,21.98,21.98,21.8602,21.96,38486,0
+AGNCP.US,D,20231218,000000,21.96,22.09,21.89,22,71231,0
+AGNCP.US,D,20231219,000000,22.04,22.14,21.959,22.07,99986,0
+AGNCP.US,D,20231220,000000,22.1359,22.15,21.925,22.08,44166,0
+AGNCP.US,D,20231221,000000,22.14,22.18,21.95,22.18,34579,0
+AGNCP.US,D,20231222,000000,22.2,22.25,22.111,22.25,35892,0
+AGNCP.US,D,20231226,000000,22.25,22.4,22.12,22.15,73367,0
+AGNCP.US,D,20231227,000000,22.11,22.35,22.05,22.2,54533,0
+AGNCP.US,D,20231228,000000,21.89,21.97,21.7201,21.97,45700,0
+AGNCP.US,D,20231229,000000,21.85,21.95,21.75,21.76,72472,0
+AGNCP.US,D,20240102,000000,21.66,21.89,21.62,21.8,34183,0
+AGNCP.US,D,20240103,000000,21.8,21.89,21.61,21.82,21309,0
+AGNCP.US,D,20240104,000000,21.9,21.978,21.75,21.95,10237,0
+AGNCP.US,D,20240105,000000,22.07,22.07,21.88,22.06,38559,0
+AGNCP.US,D,20240108,000000,22.0684,22.32,22.0098,22.32,32771,0
+AGNCP.US,D,20240109,000000,22.35,22.38,22.16,22.38,30944,0
+AGNCP.US,D,20240110,000000,22.39,22.4894,22.37,22.47,24163,0
+AGNCP.US,D,20240111,000000,22.45,22.62,22.4083,22.515,39889,0
+AGNCP.US,D,20240112,000000,22.4,22.74,22.4,22.69,14751,0
+AGNCP.US,D,20240116,000000,22.75,22.75,22.53,22.69,19478,0
+AGNCP.US,D,20240117,000000,22.56,22.79,22.56,22.7,99569,0
+AGNCP.US,D,20240118,000000,22.7,22.765,22.305,22.65,101103,0
+AGNCP.US,D,20240119,000000,22.495,22.83,22.432,22.83,21003,0
+AGNCP.US,D,20240122,000000,22.75,22.87,22.67,22.86,42712,0
+AGNCP.US,D,20240123,000000,22.82,22.91,22.65,22.8665,14560,0
+AGNCP.US,D,20240124,000000,22.84,22.95,22.81,22.88,18857,0
+AGNCP.US,D,20240125,000000,22.85,23.08,22.85,22.98,77441,0
+AGNCP.US,D,20240126,000000,23.0212,23.06,22.9,23.06,24317,0
+AGNCP.US,D,20240129,000000,23.06,23.06,22.85,23,56064,0
+AGNCP.US,D,20240130,000000,22.92,23.11,22.92,23.11,31138,0
+AGNCP.US,D,20240131,000000,23.05,23.22,23.04,23.09,32055,0
+AGNCP.US,D,20240201,000000,23.14,23.42,23.09,23.31,56608,0
+AGNCP.US,D,20240202,000000,23.24,23.3299,23.165,23.25,32829,0
+AGNCP.US,D,20240205,000000,23.23,23.24,23.09,23.09,31334,0
+AGNCP.US,D,20240206,000000,23.0901,23.22,23.0901,23.19,37073,0
+AGNCP.US,D,20240207,000000,23.2,23.2,23.09,23.09,29546,0
+AGNCP.US,D,20240208,000000,23.09,23.24,23.03,23.21,29580,0
+AGNCP.US,D,20240209,000000,23.21,23.41,23.195,23.38,49831,0
+AGNCP.US,D,20240212,000000,23.47,23.53,23.3395,23.45,54784,0
+AGNCP.US,D,20240213,000000,23.19,23.4,23.09,23.29,25843,0
+AGNCP.US,D,20240214,000000,23.24,23.24,23.12,23.2,21248,0
+AGNCP.US,D,20240215,000000,23.15,23.3699,23.055,23.29,41691,0
+AGNCP.US,D,20240216,000000,23.2394,23.36,23.12,23.36,30908,0
+AGNCP.US,D,20240220,000000,23.25,23.46,23.2,23.46,29581,0
+AGNCP.US,D,20240221,000000,23.43,23.45,23.2,23.22,20013,0
+AGNCP.US,D,20240222,000000,23.2501,23.43,23.2,23.41,36049,0
+AGNCP.US,D,20240223,000000,23.44,23.72,23.4,23.68,41746,0
+AGNCP.US,D,20240226,000000,23.73,23.73,23.55,23.64,15827,0
+AGNCP.US,D,20240227,000000,23.6,23.72,23.5814,23.7,26542,0
+AGNCP.US,D,20240228,000000,23.635,23.7,23.6,23.67,28961,0
+AGNCP.US,D,20240229,000000,23.64,23.75,23.51,23.51,93513,0
+AGNCP.US,D,20240301,000000,23.5,23.5795,23.47,23.5,21995,0
+AGNCP.US,D,20240304,000000,23.5,23.52,23.32,23.49,62784,0
+AGNCP.US,D,20240305,000000,23.4,23.4887,23.3,23.41,40929,0
+AGNCP.US,D,20240306,000000,23.38,23.48,23.25,23.44,29102,0
+AGNCP.US,D,20240307,000000,23.51,23.51,23.4002,23.47,27684,0
+AGNCP.US,D,20240308,000000,23.42,23.5194,23.3401,23.46,37676,0
+AGNCP.US,D,20240311,000000,23.425,23.5486,23.3001,23.48,15524,0
+AGNCP.US,D,20240312,000000,23.45,23.5499,23.45,23.5171,36020,0
+AGNCP.US,D,20240313,000000,23.5,23.55,23.45,23.5,70672,0
+AGNCP.US,D,20240314,000000,23.5,23.65,23.4501,23.65,63793,0
+AGNCP.US,D,20240315,000000,23.56,23.61,23.5,23.61,71534,0
+AGNCP.US,D,20240318,000000,23.59,23.7,23.54,23.7,35765,0
+AGNCP.US,D,20240319,000000,23.68,23.75,23.64,23.64,81761,0
+AGNCP.US,D,20240320,000000,23.71,23.71,23.59,23.65,53177,0
+AGNCP.US,D,20240321,000000,23.675,23.82,23.63,23.76,57006,0
+AGNCP.US,D,20240322,000000,23.74,23.7867,23.702,23.78,13822,0
+AGNCP.US,D,20240325,000000,23.745,23.78,23.68,23.77,22863,0
+AGNCP.US,D,20240326,000000,23.8,23.85,23.75,23.82,39582,0
+AGNCP.US,D,20240327,000000,23.8001,23.87,23.73,23.8,43755,0
+AGNCP.US,D,20240328,000000,23.47,23.55,22.91,22.96,162679,0
+AGNCP.US,D,20240401,000000,23.14,23.35,23.14,23.25,73587,0
+AGNCP.US,D,20240402,000000,23.25,23.35,23.15,23.28,90299,0
+AGNCP.US,D,20240403,000000,23.221,23.5062,23.221,23.46,75814,0
+AGNCP.US,D,20240404,000000,23.475,23.57,23.466,23.53,28446,0
+AGNCP.US,D,20240405,000000,23.5,23.58,23.31,23.31,41338,0
+AGNCP.US,D,20240408,000000,23.33,23.5,23.3201,23.47,18401,0
+AGNCP.US,D,20240409,000000,23.45,23.55,23.45,23.53,62921,0
+AGNCP.US,D,20240410,000000,23.4,23.48,23.35,23.37,59216,0
+AGNCP.US,D,20240411,000000,23.44,23.44,23.37,23.4,48350,0
+AGNCP.US,D,20240412,000000,23.42,23.51,23.39,23.39,33421,0
+AGNCP.US,D,20240415,000000,23.48,23.519,23.25,23.4,108559,0
+AGNCP.US,D,20240416,000000,23.32,23.49,23.3,23.46,40184,0
+AGNCP.US,D,20240417,000000,23.48,23.4943,23.37,23.47,79608,0
+AGNCP.US,D,20240418,000000,23.365,23.4,23.27,23.31,44804,0
+AGNCP.US,D,20240419,000000,23.31,23.3225,23.27,23.32,17966,0
+AGNCP.US,D,20240422,000000,23.4,23.4,23.21,23.22,50422,0
+AGNCP.US,D,20240423,000000,23.23,23.3725,23.2,23.24,24645,0
+AGNCP.US,D,20240424,000000,23.16,23.41,23.16,23.28,40193,0
+AGNCP.US,D,20240425,000000,23.17,23.3156,23.08,23.22,130864,0
+AGNCP.US,D,20240426,000000,23.16,23.28,23.16,23.23,63939,0
+AGNCP.US,D,20240429,000000,23.2,23.3,23.06,23.18,79414,0
+AGNCP.US,D,20240430,000000,23.29,23.36,23.06,23.36,377025,0
+AGNCP.US,D,20240501,000000,23.28,23.63,23.28,23.6,60939,0
+AGNCP.US,D,20240502,000000,23.6,23.87,23.5601,23.83,88894,0
+AGNCP.US,D,20240503,000000,23.9,23.91,23.7817,23.86,59978,0
+AGNCP.US,D,20240506,000000,23.83,23.95,23.79,23.93,40936,0
+AGNCP.US,D,20240507,000000,23.78,23.965,23.78,23.9,54035,0
+AGNCP.US,D,20240508,000000,23.69,23.92,23.69,23.84,18152,0
+AGNCP.US,D,20240509,000000,23.74,23.89,23.74,23.86,21181,0
+AGNCP.US,D,20240510,000000,23.81,23.9,23.66,23.88,58328,0
+AGNCP.US,D,20240513,000000,23.89,23.92,23.81,23.81,15868,0
+AGNCP.US,D,20240514,000000,23.7801,23.9173,23.78,23.85,35181,0
+AGNCP.US,D,20240515,000000,23.92,24.05,23.9,24.03,109072,0
+AGNCP.US,D,20240516,000000,24,24.06,23.995,24.04,41004,0
+AGNCP.US,D,20240517,000000,24,24.17,23.95,24.17,41180,0
+AGNCP.US,D,20240520,000000,24,24.0277,23.9103,24,32004,0
+AGNCP.US,D,20240521,000000,24,24.1,23.97,24.1,35730,0
+AGNCP.US,D,20240522,000000,24.1,24.1,24.01,24.09,14807,0
+AGNCP.US,D,20240523,000000,24.05,24.06,23.94,23.99,46298,0
+AGNCP.US,D,20240524,000000,24,24.0789,23.9,23.94,28356,0
+AGNCP.US,D,20240528,000000,23.92,23.96,23.84,23.96,20947,0
+AGNCP.US,D,20240529,000000,23.905,23.97,23.83,23.97,34533,0
+AGNCP.US,D,20240530,000000,23.9061,24.07,23.9061,24.0194,16262,0
+AGNCP.US,D,20240531,000000,23.92,24.2,23.92,24.05,99684,0
+AGNCP.US,D,20240603,000000,24.035,24.1697,24.02,24.08,144717,0
+AGNCP.US,D,20240604,000000,24.0562,24.1999,24.05,24.14,49957,0
+AGNCP.US,D,20240605,000000,24.0936,24.198,24.0936,24.14,83409,0
+AGNCP.US,D,20240606,000000,24.12,24.18,24.1,24.14,80675,0
+AGNCP.US,D,20240607,000000,24.06,24.205,24.06,24.18,65600,0
+AGNCP.US,D,20240610,000000,24.0345,24.125,24.0345,24.08,9908,0
+AGNCP.US,D,20240611,000000,23.92,24.1299,23.9,24.1,44038,0
+AGNCP.US,D,20240612,000000,24.1201,24.2,24.12,24.15,53609,0
+AGNCP.US,D,20240613,000000,24.15,24.1714,24.12,24.1595,32566,0
+AGNCP.US,D,20240614,000000,24.15,24.19,24.1,24.19,71333,0
+AGNCP.US,D,20240617,000000,24.1,24.1892,24.1,24.18,24236,0
+AGNCP.US,D,20240618,000000,24.18,24.1899,24.14,24.17,217653,0
+AGNCP.US,D,20240620,000000,24,24.18,23.98,24.18,55556,0
+AGNCP.US,D,20240621,000000,24.0757,24.1399,24.0401,24.05,53418,0
+AGNCP.US,D,20240624,000000,23.99,24.15,23.99,24.14,31663,0
+AGNCP.US,D,20240625,000000,24.198,24.25,24.03,24.21,348745,0
+AGNCP.US,D,20240626,000000,24.23,24.235,24.03,24.13,29226,0
+AGNCP.US,D,20240627,000000,24.15,24.22,24.11,24.22,14340,0
+AGNCP.US,D,20240628,000000,24.17,24.25,24.12,24.13,85362,0
+AGNCP.US,D,20240701,000000,23.88,23.94,23.74,23.87,42072,0
+AGNCP.US,D,20240702,000000,23.85,24.16,23.85,24.15,66434,0
+AGNCP.US,D,20240703,000000,24.1,24.2,24.063,24.2,18826,0
+AGNCP.US,D,20240705,000000,24.1111,24.22,24.0801,24.2,11956,0
+AGNCP.US,D,20240708,000000,24.15,24.15,24.03,24.06,13385,0
+AGNCP.US,D,20240709,000000,24.1,24.1607,24.0763,24.14,29192,0
+AGNCP.US,D,20240710,000000,24.1,24.1,24,24.06,49079,0
+AGNCP.US,D,20240711,000000,24.1,24.12,24.0566,24.06,11323,0
+AGNCP.US,D,20240712,000000,24.1,24.24,24.06,24.08,16969,0
+AGNCP.US,D,20240715,000000,24.18,24.2,23.97,24.01,125241,0
+AGNCP.US,D,20240716,000000,24.05,24.1367,24.03,24.11,16202,0
+AGNCP.US,D,20240717,000000,24.03,24.2,24.03,24.139,24572,0
+AGNCP.US,D,20240718,000000,24.2,24.24,24.15,24.2,37213,0
+AGNCP.US,D,20240719,000000,24.1,24.21,24.1,24.21,139433,0
+AGNCP.US,D,20240722,000000,24.18,24.2,24.15,24.17,29047,0
+AGNCP.US,D,20240723,000000,24.15,24.17,24.04,24.1,131572,0
+AGNCP.US,D,20240724,000000,24.1,24.1402,24.05,24.06,43698,0
+AGNCP.US,D,20240725,000000,24.12,24.12,24.05,24.09,44039,0
+AGNCP.US,D,20240726,000000,24.1,24.1,24.02,24.03,16640,0
+AGNCP.US,D,20240729,000000,24.05,24.11,24.05,24.05,19114,0
+AGNCP.US,D,20240730,000000,24.05,24.07,24.03,24.05,37534,0
+AGNCP.US,D,20240731,000000,24.01,24.0899,24.01,24.05,89250,0
+AGNCP.US,D,20240801,000000,24.07,24.17,24.04,24.1,24970,0
+AGNCP.US,D,20240802,000000,24.15,24.16,24.05,24.05,21046,0
+AGNCP.US,D,20240805,000000,23.7,24.08,23.7,23.82,33556,0
+AGNCP.US,D,20240806,000000,23.82,23.9899,23.82,23.87,35039,0
+AGNCP.US,D,20240807,000000,23.9101,23.99,23.9101,23.98,10603,0
+AGNCP.US,D,20240808,000000,23.91,23.98,23.8601,23.98,18916,0
+AGNCP.US,D,20240809,000000,23.96,24.17,23.9549,24.17,28069,0
+AGNCP.US,D,20240812,000000,24.04,24.09,24.0107,24.06,35261,0
+AGNCP.US,D,20240813,000000,24.06,24.08,23.96,24.06,25801,0
+AGNCP.US,D,20240814,000000,24.07,24.15,24.01,24.01,19409,0
+AGNCP.US,D,20240815,000000,24.01,24.17,24,24.17,8909,0
+AGNCP.US,D,20240816,000000,24.16,24.19,24.06,24.19,22724,0
+AGNCP.US,D,20240819,000000,24.13,24.2,24.09,24.15,18337,0
+AGNCP.US,D,20240820,000000,24.15,24.2,24.08,24.2,20181,0
+AGNCP.US,D,20240821,000000,24.1397,24.24,24.1101,24.18,15211,0
+AGNCP.US,D,20240822,000000,24.11,24.205,24.1,24.15,15733,0
+AGNCP.US,D,20240823,000000,24.24,24.24,24.14,24.2,16898,0
+AGNCP.US,D,20240826,000000,24.18,24.25,24.1107,24.25,23324,0
+AGNCP.US,D,20240827,000000,24.2,24.2335,24.12,24.14,21507,0
+AGNCP.US,D,20240828,000000,24.12,24.14,24.09,24.13,25386,0
+AGNCP.US,D,20240829,000000,24.11,24.2,24.11,24.13,249703,0
+AGNCP.US,D,20240830,000000,24.135,24.19,24.07,24.14,146739,0
+AGNCP.US,D,20240903,000000,24.05,24.22,24.05,24.15,18764,0
+AGNCP.US,D,20240904,000000,24.17,24.25,24.16,24.25,26349,0
+AGNCP.US,D,20240905,000000,24.25,24.27,24.23,24.24,22659,0
+AGNCP.US,D,20240906,000000,24.24,24.3,24.24,24.3,15808,0
+AGNCP.US,D,20240909,000000,24.47,24.56,24.429,24.53,50917,0
+AGNCP.US,D,20240910,000000,24.5825,24.5825,24.4,24.5,23181,0
+AGNCP.US,D,20240911,000000,24.5,24.5,24.3,24.31,24956,0
+AGNCP.US,D,20240912,000000,24.38,24.54,24.38,24.49,26914,0
+AGNCP.US,D,20240913,000000,24.5,24.5412,24.4751,24.5,19808,0
+AGNCP.US,D,20240916,000000,24.35,24.7,24.35,24.63,50936,0
+AGNCP.US,D,20240917,000000,24.7,24.7276,24.6246,24.69,23657,0
+AGNCP.US,D,20240918,000000,24.7461,24.85,24.67,24.67,23373,0
+AGNCP.US,D,20240919,000000,24.81,24.9,24.73,24.82,60364,0
+AGNCP.US,D,20240920,000000,24.87,24.92,24.79,24.89,52993,0
+AGNCP.US,D,20240923,000000,24.832,24.99,24.81,24.86,37475,0
+AGNCP.US,D,20240924,000000,24.8,24.99,24.8,24.88,40272,0
+AGNCP.US,D,20240925,000000,24.845,24.9,24.845,24.9,8333,0
+AGNCP.US,D,20240926,000000,24.81,24.8885,24.81,24.83,25336,0
+AGNCP.US,D,20240927,000000,24.84,24.88,24.73,24.81,59215,0
+AGNCP.US,D,20240930,000000,24.67,24.85,24.39,24.52,249149,0
+AGNCP.US,D,20241001,000000,24.34,24.44,24.24,24.42,36607,0
+AGNCP.US,D,20241002,000000,24.31,24.41,24.31,24.38,40109,0
+AGNCP.US,D,20241003,000000,24.38,24.48,24.29,24.39,124849,0
+AGNCP.US,D,20241004,000000,24.35,24.37,24.11,24.22,61119,0
+AGNCP.US,D,20241007,000000,24.25,24.29,24.2,24.24,39238,0
+AGNCP.US,D,20241008,000000,24.24,24.35,24.18,24.35,30437,0
+AGNCP.US,D,20241009,000000,24.3682,24.4,24.35,24.36,10436,0
+AGNCP.US,D,20241010,000000,24.3536,24.3536,24.27,24.3289,17160,0
+AGNCP.US,D,20241011,000000,24.35,24.38,24.33,24.38,20102,0
+AGNCP.US,D,20241014,000000,24.39,24.49,24.39,24.45,17467,0
+AGNCP.US,D,20241015,000000,24.48,24.59,24.37,24.42,37737,0
+AGNCP.US,D,20241016,000000,24.4,24.5,24.4,24.43,18353,0
+AGNCP.US,D,20241017,000000,24.4001,24.71,24.4001,24.55,120447,0
+AGNCP.US,D,20241018,000000,24.47,24.6,24.47,24.58,38835,0
+AGNCP.US,D,20241021,000000,24.5,24.6,24.5,24.59,36501,0
+AGNCP.US,D,20241022,000000,24.56,24.6424,24.55,24.6,17773,0
+AGNCP.US,D,20241023,000000,24.52,24.7,24.51,24.58,65155,0
+AGNCP.US,D,20241024,000000,24.64,24.646,24.57,24.64,79108,0
+AGNCP.US,D,20241025,000000,24.63,24.66,24.63,24.64,56275,0
+AGNCP.US,D,20241028,000000,24.57,24.675,24.57,24.65,33177,0
+AGNCP.US,D,20241029,000000,24.67,24.6701,24.57,24.66,43916,0
+AGNCP.US,D,20241030,000000,24.6531,24.7,24.64,24.69,29115,0
+AGNCP.US,D,20241031,000000,24.69,24.78,24.6,24.75,57604,0
+AGNCP.US,D,20241101,000000,24.75,24.762,24.64,24.75,54284,0
+AGNCP.US,D,20241104,000000,24.73,24.87,24.71,24.81,15782,0
+AGNCP.US,D,20241105,000000,24.69,24.8815,24.6601,24.77,19892,0
+AGNCP.US,D,20241106,000000,24.7,24.8299,24.65,24.76,52657,0
+AGNCP.US,D,20241107,000000,24.75,24.9001,24.73,24.8,25001,0
+AGNCP.US,D,20241108,000000,24.6639,24.99,24.6639,24.99,52652,0
+AGNCP.US,D,20241111,000000,24.88,24.988,24.7,24.85,36384,0
+AGNCP.US,D,20241112,000000,24.928,24.98,24.89,24.96,99831,0
+AGNCP.US,D,20241113,000000,24.92,24.9879,24.9,24.95,31401,0
+AGNCP.US,D,20241114,000000,24.94,25.02,24.93,24.94,77534,0
+AGNCP.US,D,20241115,000000,24.93,24.99,24.9,24.92,174570,0
+AGNCP.US,D,20241118,000000,24.88,25.05,24.83,24.85,130022,0
+AGNCP.US,D,20241119,000000,24.88,24.91,24.87,24.88,13919,0
+AGNCP.US,D,20241120,000000,24.9585,24.9585,24.65,24.72,31896,0
+AGNCP.US,D,20241121,000000,24.815,24.9267,24.65,24.67,27726,0
+AGNCP.US,D,20241122,000000,24.7,24.82,24.54,24.55,48881,0
+AGNCP.US,D,20241125,000000,24.69,24.81,24.53,24.55,29363,0
+AGNCP.US,D,20241126,000000,24.55,24.77,24.52,24.77,47927,0
+AGNCP.US,D,20241127,000000,24.7,24.8399,24.65,24.72,12444,0
+AGNCP.US,D,20241129,000000,24.805,24.86,24.46,24.54,217812,0
+AGNCP.US,D,20241202,000000,24.6,24.72,24.6,24.68,49646,0
+AGNCP.US,D,20241203,000000,24.7,24.74,24.68,24.68,18229,0
+AGNCP.US,D,20241204,000000,24.726,24.84,24.68,24.68,53931,0
+AGNCP.US,D,20241205,000000,24.68,24.76,24.67,24.71,46012,0
+AGNCP.US,D,20241206,000000,24.75,24.77,24.71,24.74,17494,0
+AGNCP.US,D,20241209,000000,24.71,24.8502,24.71,24.74,23399,0
+AGNCP.US,D,20241210,000000,24.81,24.8759,24.73,24.75,22693,0
+AGNCP.US,D,20241211,000000,24.75,24.93,24.73,24.75,14817,0
+AGNCP.US,D,20241212,000000,24.75,24.81,24.69,24.72,34153,0
+AGNCP.US,D,20241213,000000,24.72,24.75,24.68,24.7,24570,0
+AGNCP.US,D,20241216,000000,24.75,24.894,24.72,24.78,25755,0
+AGNCP.US,D,20241217,000000,24.83,24.9,24.76,24.78,10535,0
+AGNCP.US,D,20241218,000000,24.71,24.9,24.71,24.83,27269,0
+AGNCP.US,D,20241219,000000,24.84,24.92,24.71,24.9,78602,0
+AGNCP.US,D,20241220,000000,24.9,24.934,24.8,24.84,27642,0
+AGNCP.US,D,20241223,000000,24.88,24.913,24.8,24.9,76032,0
+AGNCP.US,D,20241224,000000,24.85,24.93,24.83,24.9,15981,0
+AGNCP.US,D,20241226,000000,24.92,24.9396,24.85,24.9,18250,0
+AGNCP.US,D,20241227,000000,24.9,24.95,24.76,24.95,28776,0
+AGNCP.US,D,20241230,000000,24.95,24.98,24.88,24.98,92911,0
+AGNCP.US,D,20241231,000000,24.55,24.9317,24.55,24.64,215834,0
+AGNCP.US,D,20250102,000000,24.74,24.79,24.65,24.7,56326,0
+AGNCP.US,D,20250103,000000,24.66,24.75,24.66,24.68,25016,0
+AGNCP.US,D,20250106,000000,24.68,24.765,24.6501,24.71,24864,0
+AGNCP.US,D,20250107,000000,24.67,24.78,24.61,24.62,36441,0
+AGNCP.US,D,20250108,000000,24.67,24.71,24.6,24.61,38927,0
+AGNCP.US,D,20250110,000000,24.61,24.61,24.51,24.56,58787,0
+AGNCP.US,D,20250113,000000,24.56,24.74,24.52,24.69,115673,0
+AGNCP.US,D,20250114,000000,24.77,24.79,24.65,24.69,46073,0
+AGNCP.US,D,20250115,000000,24.71,24.75,24.67,24.69,48393,0
+AGNCP.US,D,20250116,000000,24.75,24.86,24.65,24.65,123296,0
+AGNCP.US,D,20250117,000000,24.7,24.725,24.65,24.655,80912,0
+AGNCP.US,D,20250121,000000,24.69,24.8,24.6458,24.75,57133,0
+AGNCP.US,D,20250122,000000,24.7,24.86,24.7,24.785,16792,0
+AGNCP.US,D,20250123,000000,24.81,24.82,24.72,24.72,46029,0
+AGNCP.US,D,20250124,000000,24.76,24.81,24.73,24.77,29891,0
+AGNCP.US,D,20250127,000000,24.81,24.86,24.7853,24.85,35667,0
+AGNCP.US,D,20250128,000000,24.8191,24.8714,24.8,24.87,26393,0
+AGNCP.US,D,20250129,000000,24.91,25,24.79,24.7901,127755,0
+AGNCP.US,D,20250130,000000,24.8,24.93,24.68,24.7,165202,0
+AGNCP.US,D,20250131,000000,24.75,24.93,24.73,24.73,101691,0
+AGNCP.US,D,20250203,000000,24.73,24.82,24.73,24.77,39544,0
+AGNCP.US,D,20250204,000000,24.85,24.96,24.81,24.93,27426,0
+AGNCP.US,D,20250205,000000,24.95,24.9899,24.8501,24.88,55624,0
+AGNCP.US,D,20250206,000000,24.98,24.99,24.84,24.85,219325,0
+AGNCP.US,D,20250207,000000,24.87,24.97,24.87,24.94,84609,0
+AGNCP.US,D,20250210,000000,24.93,24.99,24.93,24.95,23686,0
+AGNCP.US,D,20250211,000000,24.95,25,24.95,24.97,24705,0
+AGNCP.US,D,20250212,000000,24.95,24.96,24.9089,24.93,45546,0
+AGNCP.US,D,20250213,000000,24.9,24.96,24.9,24.95,68375,0
+AGNCP.US,D,20250214,000000,24.96,25.04,24.942,25.04,47795,0
+AGNCP.US,D,20250218,000000,24.98,25.08,24.98,25.07,37632,0
+AGNCP.US,D,20250219,000000,25.07,25.08,25.03,25.03,37981,0
+AGNCP.US,D,20250220,000000,25.08,25.09,25.02,25.09,25114,0
+AGNCP.US,D,20250221,000000,25.05,25.09,25,25,40238,0
+AGNCP.US,D,20250224,000000,25.01,25.14,25.01,25.14,25916,0
+AGNCP.US,D,20250225,000000,25.1399,25.25,25.122,25.25,23087,0
+AGNCP.US,D,20250226,000000,25.15,25.28,25.15,25.27,32578,0
+AGNCP.US,D,20250227,000000,25.16,25.29,25.16,25.25,15420,0
+AGNCP.US,D,20250228,000000,25.25,25.25,25.1798,25.24,33601,0
+AGNCP.US,D,20250303,000000,25.2296,25.29,25.1831,25.2,23325,0
+AGNCP.US,D,20250304,000000,25.22,25.2999,25.16,25.22,10935,0
+AGNCP.US,D,20250305,000000,25.225,25.295,25.2,25.28,15772,0
+AGNCP.US,D,20250306,000000,25.27,25.34,25.2,25.26,24469,0
+AGNCP.US,D,20250307,000000,25.265,25.3299,25.26,25.26,18566,0
+AGNCP.US,D,20250310,000000,25.25,25.3573,25.25,25.27,12515,0
+AGNCP.US,D,20250311,000000,25.29,25.3092,25.18,25.3092,60758,0
+AGNCP.US,D,20250312,000000,25.3001,25.31,25.2251,25.24,13019,0
+AGNCP.US,D,20250313,000000,25.3,25.325,25.25,25.26,30077,0
+AGNCP.US,D,20250314,000000,25.26,25.3199,25.26,25.3,17560,0
+AGNCP.US,D,20250317,000000,25.34,25.4,25.3,25.37,126099,0
+AGNCP.US,D,20250318,000000,25.37,25.37,25.28,25.31,38031,0
+AGNCP.US,D,20250319,000000,25.36,25.4,25.3,25.4,23851,0
+AGNCP.US,D,20250320,000000,25.36,25.43,25.36,25.41,19985,0
+AGNCP.US,D,20250321,000000,25.4,25.44,25.4,25.411,13223,0
+AGNCP.US,D,20250324,000000,25.41,25.48,25.3735,25.39,20727,0
+AGNCP.US,D,20250325,000000,25.36,25.4158,25.35,25.36,14954,0
+AGNCP.US,D,20250326,000000,25.36,25.4,25.33,25.36,16402,0
+AGNCP.US,D,20250327,000000,25.34,25.355,25.3,25.33,79412,0
+AGNCP.US,D,20250328,000000,25.33,25.36,25.29,25.29,51281,0
+AGNCP.US,D,20250331,000000,25.3,25.3714,25.25,25.26,250501,0
+AGNCP.US,D,20250401,000000,25.04,25.14,25.02,25.05,41120,0
+AGNCP.US,D,20250402,000000,25.02,25.07,24.9667,24.98,27986,0
+AGNCP.US,D,20250403,000000,24.89,24.99,24.8252,24.9,143232,0
+AGNCP.US,D,20250404,000000,24.75,24.7601,24.5,24.57,168310,0
+AGNCP.US,D,20250407,000000,24.28,24.2999,23.745,24,217744,0
+AGNCP.US,D,20250408,000000,24.26,24.47,24.1,24.18,73193,0
+AGNCP.US,D,20250409,000000,24.28,24.29,23.5,24.27,103208,0
+AGNCP.US,D,20250410,000000,24.19,24.2076,23.76,23.98,68888,0
+AGNCP.US,D,20250411,000000,24.18,24.18,23.37,23.6,85073,0
+AGNCP.US,D,20250414,000000,23.8,24.23,23.45,24.23,71566,0
+AGNCP.US,D,20250415,000000,24.13,24.15,23.55,23.95,60743,0
+AGNCP.US,D,20250416,000000,23.99,24.1499,23.9,23.9794,72771,0
+AGNCP.US,D,20250417,000000,24.05,24.22,23.98,24.17,48949,0
+AGNCP.US,D,20250421,000000,24.17,24.2,23.9604,24.05,41943,0
+AGNCP.US,D,20250422,000000,24.14,24.27,23.97,24.16,38495,0
+AGNCP.US,D,20250423,000000,24.32,24.4,24.2235,24.35,22757,0
+AGNCP.US,D,20250424,000000,24.46,24.61,24.3861,24.52,19333,0
+AGNCP.US,D,20250425,000000,24.56,24.64,24.5,24.6,11003,0
+AGNCP.US,D,20250428,000000,24.57,24.67,24.54,24.65,19463,0
+AGNCP.US,D,20250429,000000,24.63,24.7,24.58,24.65,23517,0
+AGNCP.US,D,20250430,000000,24.6,24.78,24.6,24.71,28125,0
+AGNCP.US,D,20250501,000000,24.61,24.94,24.61,24.92,73671,0
+AGNCP.US,D,20250502,000000,24.94,24.94,24.7339,24.83,22025,0
+AGNCP.US,D,20250505,000000,24.89,25,24.8,24.96,46936,0
+AGNCP.US,D,20250506,000000,24.95,24.98,24.85,24.93,7350,0
+AGNCP.US,D,20250507,000000,24.9,24.9,24.8037,24.9,10855,0
+AGNCP.US,D,20250508,000000,24.8274,24.95,24.81,24.91,11687,0
+AGNCP.US,D,20250509,000000,24.93,24.97,24.87,24.96,18164,0
+AGNCP.US,D,20250512,000000,24.97,24.99,24.9,24.98,16892,0
+AGNCP.US,D,20250513,000000,24.95,24.95,24.86,24.9,9723,0
+AGNCP.US,D,20250514,000000,24.9485,24.9499,24.84,24.9,39568,0
+AGNCP.US,D,20250515,000000,24.915,25,24.9101,24.98,47567,0
+AGNCP.US,D,20250516,000000,24.98,25.03,24.91,25.02,14375,0
+AGNCP.US,D,20250519,000000,24.95,25.06,24.86,25.005,23819,0
+AGNCP.US,D,20250520,000000,25.03,25.03,24.92,24.96,17209,0
+AGNCP.US,D,20250521,000000,24.96,25,24.855,24.95,26560,0
+AGNCP.US,D,20250522,000000,24.8575,24.9775,24.81,24.92,65266,0
+AGNCP.US,D,20250523,000000,24.89,24.9,24.83,24.9,33748,0
+AGNCP.US,D,20250527,000000,24.93,25.0208,24.9223,24.96,53799,0
+AGNCP.US,D,20250528,000000,24.968,24.97,24.9,24.9192,18033,0
+AGNCP.US,D,20250529,000000,24.93,24.93,24.8501,24.91,51671,0
+AGNCP.US,D,20250530,000000,24.965,24.965,24.68,24.7,101039,0
+AGNCP.US,D,20250602,000000,24.76,24.85,24.73,24.77,135181,0
+AGNCP.US,D,20250603,000000,24.85,24.97,24.77,24.7904,146203,0
+AGNCP.US,D,20250604,000000,24.85,24.94,24.772,24.81,32452,0
+AGNCP.US,D,20250605,000000,24.88,24.91,24.81,24.89,52241,0
+AGNCP.US,D,20250606,000000,24.89,24.8948,24.78,24.82,37749,0
+AGNCP.US,D,20250609,000000,24.84,24.9391,24.84,24.865,18933,0
+AGNCP.US,D,20250610,000000,24.9393,24.9399,24.82,24.92,29589,0
+AGNCP.US,D,20250611,000000,24.92,25.02,24.87,25,27663,0
+AGNCP.US,D,20250612,000000,25.03,25.15,24.96,25.14,88096,0
+AGNCP.US,D,20250613,000000,25.07,25.11,25.01,25.07,77365,0
+AGNCP.US,D,20250616,000000,25.05,25.19,25.05,25.19,23287,0
+AGNCP.US,D,20250617,000000,25.07,25.21,25.07,25.21,27269,0
+AGNCP.US,D,20250618,000000,25.12,25.24,25.12,25.2,10694,0
+AGNCP.US,D,20250620,000000,25.2,25.3,25.13,25.21,34045,0
+AGNCP.US,D,20250623,000000,25.21,25.34,25.21,25.32,23943,0
+AGNCP.US,D,20250624,000000,25.3,25.44,25.3,25.4,85211,0
+AGNCP.US,D,20250625,000000,25.385,25.4,25.3063,25.36,140625,0
+AGNCP.US,D,20250626,000000,25.4118,25.42,25.3202,25.37,41207,0
+AGNCP.US,D,20250627,000000,25.31,25.48,25.31,25.35,29741,0
+AGNCP.US,D,20250630,000000,25.3,25.45,25.11,25.11,433570,0
+AGNCP.US,D,20250701,000000,24.67,24.84,24.64,24.78,31731,0
+AGNCP.US,D,20250702,000000,24.82,24.96,24.81,24.9,50538,0
+AGNCP.US,D,20250703,000000,24.95,24.95,24.86,24.89,6639,0
+AGNCP.US,D,20250707,000000,24.94,24.94,24.82,24.84,27314,0
+AGNCP.US,D,20250708,000000,24.85,24.9653,24.81,24.84,17150,0
+AGNCP.US,D,20250709,000000,24.87,24.97,24.845,24.96,33982,0
+AGNCP.US,D,20250710,000000,24.96,24.97,24.88,24.92,14003,0
+AGNCP.US,D,20250711,000000,24.895,25.04,24.895,25.03,12482,0
+AGNCP.US,D,20250714,000000,25.04,25.07,24.99,25.07,20151,0
+AGNCP.US,D,20250715,000000,25.2,25.2,25.03,25.08,16771,0
+AGNCP.US,D,20250716,000000,25.05,25.2432,25.02,25.1,27742,0
+AGNCP.US,D,20250717,000000,25.2,25.25,25.08,25.25,49369,0
+AGNCP.US,D,20250718,000000,25.31,25.32,25.21,25.3,28481,0
+AGNCP.US,D,20250721,000000,25.29,25.32,25.29,25.32,57794,0
+AGNCP.US,D,20250722,000000,25.2901,25.31,25.28,25.28,39987,0
+AGNCP.US,D,20250723,000000,25.28,25.37,25.28,25.31,55961,0
+AGNCP.US,D,20250724,000000,25.35,25.36,25.3,25.35,58608,0
+AGNCP.US,D,20250725,000000,25.35,25.36,25.315,25.33,25359,0
+AGNCP.US,D,20250728,000000,25.35,25.38,25.28,25.38,48289,0
+AGNCP.US,D,20250729,000000,25.38,25.42,25.3313,25.42,42059,0
+AGNCP.US,D,20250730,000000,25.42,25.42,25.33,25.42,14703,0
+AGNCP.US,D,20250731,000000,25.4,25.51,25.31,25.48,105811,0
+AGNCP.US,D,20250801,000000,25.4,25.4902,25.4,25.45,15460,0
+AGNCP.US,D,20250804,000000,25.43,25.49,25.38,25.46,23208,0
+AGNCP.US,D,20250805,000000,25.33,25.4899,25.3,25.32,36976,0
+AGNCP.US,D,20250806,000000,25.4657,25.4657,25.19,25.225,19423,0
+AGNCP.US,D,20250807,000000,25.3736,25.407,25.22,25.34,11773,0
+AGNCP.US,D,20250808,000000,25.2402,25.3234,25.22,25.3,16149,0
+AGNCP.US,D,20250811,000000,25.375,25.375,25.31,25.31,3859,0
+AGNCP.US,D,20250812,000000,25.35,25.39,25.31,25.31,14132,0
+AGNCP.US,D,20250813,000000,25.3,25.3,25.15,25.21,45939,0
+AGNCP.US,D,20250814,000000,25.2,25.28,25.18,25.28,35507,0
+AGNCP.US,D,20250815,000000,25.18,25.25,25.15,25.25,60020,0
+AGNCP.US,D,20250818,000000,25.2,25.3,25.18,25.21,18353,0
+AGNCP.US,D,20250819,000000,25.22,25.35,25.22,25.35,17297,0
+AGNCP.US,D,20250820,000000,25.3284,25.57,25.3,25.5298,55222,0
+AGNCP.US,D,20250821,000000,25.5,25.5,25.36,25.42,27767,0
+AGNCP.US,D,20250822,000000,25.455,25.46,25.33,25.36,8168,0
+AGNCP.US,D,20250825,000000,25.3393,25.4189,25.3,25.33,6002,0
+AGNCP.US,D,20250826,000000,25.36,25.39,25.22,25.33,25239,0
+AGNCP.US,D,20250827,000000,25.4,25.4,25.3,25.32,10319,0
+AGNCP.US,D,20250828,000000,25.32,25.44,25.28,25.44,12967,0
+AGNCP.US,D,20250829,000000,25.34,25.34,25.12,25.16,196231,0
+AGNCP.US,D,20250902,000000,25.18,25.27,25.18,25.21,20005,0
+AGNCP.US,D,20250903,000000,25.19,25.26,25.17,25.18,93481,0
+AGNCP.US,D,20250904,000000,25.2332,25.27,25.2,25.22,27277,0
+AGNCP.US,D,20250905,000000,25.25,25.27,25.16,25.18,83367,0
+AGNCP.US,D,20250908,000000,25.19,25.25,25.175,25.24,45701,0
+AGNCP.US,D,20250909,000000,25.22,25.26,25.2,25.26,13579,0
+AGNCP.US,D,20250910,000000,25.26,25.29,25.2,25.23,35435,0
+AGNCP.US,D,20250911,000000,25.23,25.34,25.23,25.32,26631,0
+AGNCP.US,D,20250912,000000,25.35,25.37,25.2647,25.3337,13919,0
+AGNCP.US,D,20250915,000000,25.3635,25.45,25.285,25.44,18714,0
+AGNCP.US,D,20250916,000000,25.33,25.46,25.3216,25.34,19183,0
+AGNCP.US,D,20250917,000000,25.38,25.439,25.24,25.28,56949,0
+AGNCP.US,D,20250918,000000,25.4224,25.4396,25.3101,25.34,18406,0
+AGNCP.US,D,20250919,000000,25.45,25.45,25.24,25.25,164626,0
+AGNCP.US,D,20250922,000000,25.25,25.39,25.25,25.39,16814,0
+AGNCP.US,D,20250923,000000,25.3806,25.3806,25.25,25.3,22391,0
+AGNCP.US,D,20250924,000000,25.25,25.28,25.24,25.25,28996,0
+AGNCP.US,D,20250925,000000,25.3,25.31,25.25,25.2801,30557,0
+AGNCP.US,D,20250926,000000,25.25,25.38,25.25,25.31,17218,0
+AGNCP.US,D,20250929,000000,25.38,25.4,25.3,25.35,157070,0
+AGNCP.US,D,20250930,000000,25.32,25.4,25.28,25.36,107534,0
+AGNCP.US,D,20251001,000000,25.01,25.01,24.81,24.95,89555,0
+AGNCP.US,D,20251002,000000,24.96,24.9899,24.914,24.95,43931,0
+AGNCP.US,D,20251003,000000,24.97,24.97,24.92,24.95,14138,0
+AGNCP.US,D,20251006,000000,24.95,24.98,24.9402,24.9641,39118,0
+AGNCP.US,D,20251007,000000,24.94,24.9789,24.93,24.95,12034,0
+AGNCP.US,D,20251008,000000,24.9475,24.97,24.93,24.93,27548,0
+AGNCP.US,D,20251009,000000,24.93,24.98,24.92,24.92,23648,0
+AGNCP.US,D,20251010,000000,24.91,24.949,24.85,24.85,50438,0
+AGNCP.US,D,20251013,000000,24.8,24.925,24.8,24.88,20933,0
+AGNCP.US,D,20251014,000000,24.97,24.97,24.88,24.91,31075,0
+AGNCP.US,D,20251015,000000,24.95,24.95,24.8551,24.93,39766,0
+AGNCP.US,D,20251016,000000,24.87,24.93,24.82,24.84,28033,0
+AGNCP.US,D,20251017,000000,24.89,24.9,24.8,24.8,30110,0
+AGNCP.US,D,20251020,000000,24.9,24.92,24.88,24.88,36755,0
+AGNCP.US,D,20251021,000000,24.88,24.905,24.86,24.86,61223,0
+AGNCP.US,D,20251022,000000,24.87,24.87,24.83,24.85,22931,0
+AGNCP.US,D,20251023,000000,24.85,24.87,24.83,24.86,32781,0
+AGNCP.US,D,20251024,000000,24.87,24.87,24.81,24.83,35980,0
+AGNCP.US,D,20251027,000000,24.835,24.8652,24.82,24.83,44037,0
+AGNCP.US,D,20251028,000000,24.81,24.8506,24.77,24.8082,93599,0
+AGNCP.US,D,20251029,000000,24.76,24.84,24.76,24.79,42512,0
+AGNCP.US,D,20251030,000000,24.81,24.85,24.76,24.83,35633,0
+AGNCP.US,D,20251031,000000,24.8322,24.9,24.82,24.86,84378,0
+AGNCP.US,D,20251103,000000,24.89,24.9653,24.84,24.95,81531,0
+AGNCP.US,D,20251104,000000,24.87,24.95,24.86,24.95,35592,0
+AGNCP.US,D,20251105,000000,24.95,24.99,24.9085,24.99,40111,0
+AGNCP.US,D,20251106,000000,24.96,24.98,24.87,24.97,19312,0
+AGNCP.US,D,20251107,000000,24.92,24.99,24.91,24.98,9261,0
+AGNCP.US,D,20251110,000000,24.987,24.99,24.95,24.95,13106,0
+AGNCP.US,D,20251111,000000,24.95,24.99,24.93,24.98,9051,0
+AGNCP.US,D,20251112,000000,24.98,25,24.958,25,13607,0
+AGNCP.US,D,20251113,000000,24.94,25,24.94,24.94,9541,0
+AGNCP.US,D,20251114,000000,24.9499,24.963,24.92,24.9335,18875,0
+AGNCP.US,D,20251117,000000,24.965,24.9699,24.9,24.9,20037,0
+AGNCP.US,D,20251118,000000,24.905,24.91,24.8,24.9099,23494,0
+AGNCP.US,D,20251119,000000,24.9009,24.9222,24.84,24.84,27460,0
+AGNCP.US,D,20251120,000000,24.87,24.9,24.71,24.74,25853,0
+AGNCP.US,D,20251121,000000,24.8,24.86,24.79,24.83,20103,0
+AGNCP.US,D,20251124,000000,24.76,24.88,24.76,24.86,40109,0
+AGNCP.US,D,20251125,000000,24.86,24.92,24.82,24.92,33673,0
+AGNCP.US,D,20251126,000000,24.9,24.92,24.85,24.91,32142,0
+AGNCP.US,D,20251128,000000,24.8507,24.918,24.8,24.82,61609,0
+AGNCP.US,D,20251201,000000,24.82,24.88,24.74,24.86,68170,0
+AGNCP.US,D,20251202,000000,24.86,25,24.86,24.93,53590,0
+AGNCP.US,D,20251203,000000,24.99,24.99,24.9001,24.96,27041,0
+AGNCP.US,D,20251204,000000,24.87,24.96,24.87,24.935,18782,0
+AGNCP.US,D,20251205,000000,24.93,24.94,24.89,24.92,20669,0
+AGNCP.US,D,20251208,000000,24.97,24.97,24.9028,24.93,29051,0
+AGNCP.US,D,20251209,000000,24.93,24.955,24.9,24.93,35895,0
+AGNCP.US,D,20251210,000000,24.95,25,24.9466,25,15438,0
+AGNCP.US,D,20251211,000000,24.9767,25.01,24.96,25.01,47123,0
+AGNCP.US,D,20251212,000000,25.02,25.03,24.95,25,22043,0
+AGNCP.US,D,20251215,000000,25.03,25.06,24.95,25.05,58490,0
+AGNCP.US,D,20251216,000000,25.01,25.0499,25.01,25.01,18659,0
+AGNCP.US,D,20251217,000000,25.01,25.06,24.97,25,37446,0
+AGNCP.US,D,20251218,000000,24.99,25.1399,24.99,25.09,19984,0
+AGNCP.US,D,20251219,000000,25.12,25.12,25.05,25.06,24876,0
+AGNCP.US,D,20251222,000000,25.07,25.12,25.07,25.07,47309,0
+AGNCP.US,D,20251223,000000,25.0745,25.0984,25.05,25.05,15636,0
+AGNCP.US,D,20251224,000000,25.09,25.119,25.05,25.05,7866,0
+AGNCP.US,D,20251226,000000,25.03,25.0988,25.02,25.065,34480,0
+AGNCP.US,D,20251229,000000,25.06,25.12,25.06,25.07,27775,0
+AGNCP.US,D,20251230,000000,25.1,25.17,25.07,25.16,41085,0
+AGNCP.US,D,20251231,000000,24.76,24.7917,24.49,24.54,147067,0
+AGNCP.US,D,20260102,000000,24.65,24.7,24.6,24.67,23303,0
+AGNCP.US,D,20260105,000000,24.74,24.79,24.71,24.78,48418,0
+AGNCP.US,D,20260106,000000,24.79,24.86,24.7577,24.8,37163,0
+AGNCP.US,D,20260107,000000,24.809,24.81,24.7559,24.76,30915,0
+AGNCP.US,D,20260108,000000,24.76,24.8299,24.76,24.78,16422,0
+AGNCP.US,D,20260109,000000,24.79,24.88,24.79,24.82,58334,0
+AGNCP.US,D,20260112,000000,24.83,24.88,24.8299,24.86,33094,0
+AGNCP.US,D,20260113,000000,24.85,24.9,24.835,24.88,29139,0
+AGNCP.US,D,20260114,000000,24.91,24.94,24.86,24.89,23115,0
+AGNCP.US,D,20260115,000000,24.92,24.9799,24.88,24.94,23983,0
+AGNCP.US,D,20260116,000000,24.96,24.98,24.93,24.95,27374,0
+AGNCP.US,D,20260120,000000,24.94,25,24.92,24.96,31433,0
+AGNCP.US,D,20260121,000000,24.98,25.02,24.93,25.02,533067,0
+AGNCP.US,D,20260122,000000,24.9968,25.09,24.98,25.02,218393,0
+AGNCP.US,D,20260123,000000,25.045,25.13,25.0108,25.13,16593,0
+AGNCP.US,D,20260126,000000,25.01,25.105,25.01,25.07,94961,0
+AGNCP.US,D,20260127,000000,25.05,25.0899,25.05,25.07,129169,0
+AGNCP.US,D,20260128,000000,25.07,25.09,25.02,25.06,369104,0
+AGNCP.US,D,20260129,000000,25.03,25.09,25.03,25.08,48691,0
+AGNCP.US,D,20260130,000000,25.0793,25.18,25.05,25.12,71431,0
+AGNCP.US,D,20260202,000000,25.07,25.1199,25.035,25.07,97329,0
+AGNCP.US,D,20260203,000000,25.1,25.11,25.02,25.06,147643,0
+AGNCP.US,D,20260204,000000,25.08,25.12,25.0469,25.1,48935,0
+AGNCP.US,D,20260205,000000,25.12,25.12,25.03,25.04,66526,0
+AGNCP.US,D,20260206,000000,25.09,25.11,25.05,25.07,65739,0
+AGNCP.US,D,20260209,000000,25.05,25.0923,25.05,25.06,35460,0
+AGNCP.US,D,20260210,000000,25.04,25.07,25.02,25.05,46294,0
+AGNCP.US,D,20260211,000000,25.07,25.09,25.04,25.0529,20389,0
+AGNCP.US,D,20260212,000000,25.1,25.11,25.03,25.04,156931,0
+AGNCP.US,D,20260213,000000,25.085,25.1,25.05,25.05,14264,0
+AGNCP.US,D,20260217,000000,25.11,25.11,25.03,25.04,29283,0
+AGNCP.US,D,20260218,000000,25.0602,25.1597,25.06,25.095,30219,0

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

@@ -0,0 +1,83 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHMA.US,D,20251021,000000,4,5.4,4,4.65,2931784,0
+AHMA.US,D,20251022,000000,4.25,4.4901,4.13,4.385,1061584,0
+AHMA.US,D,20251023,000000,4.49,4.59,4.23,4.36,271139,0
+AHMA.US,D,20251024,000000,4.37,4.55,4.37,4.46,187662,0
+AHMA.US,D,20251027,000000,4.44,4.465,4.3803,4.45,99241,0
+AHMA.US,D,20251028,000000,4.49,4.8,4.4,4.69,531290,0
+AHMA.US,D,20251029,000000,4.66,6.29,4.6505,6.11,655204,0
+AHMA.US,D,20251030,000000,6.09,7.48,6.09,6.9,448824,0
+AHMA.US,D,20251031,000000,6.77,6.845,5.17,5.17,144312,0
+AHMA.US,D,20251103,000000,5.34,5.75,4.8,5.05,206251,0
+AHMA.US,D,20251104,000000,4.74,5.19,4.5006,4.85,62247,0
+AHMA.US,D,20251105,000000,4.99,4.99,4.37,4.68,128708,0
+AHMA.US,D,20251106,000000,4.54,4.58,4.18,4.26,128097,0
+AHMA.US,D,20251107,000000,4.47,5.67,4.451,5.07,1031167,0
+AHMA.US,D,20251110,000000,5.04,5.13,4.6,4.6,39823,0
+AHMA.US,D,20251111,000000,4.55,4.82,4.55,4.79,38053,0
+AHMA.US,D,20251112,000000,4.73,5.05,4.6701,4.765,48428,0
+AHMA.US,D,20251113,000000,4.64,4.76,4.48,4.55,25163,0
+AHMA.US,D,20251114,000000,4.77,4.772,4.51,4.65,709067,0
+AHMA.US,D,20251117,000000,4.83,4.83,4.512,4.55,19353,0
+AHMA.US,D,20251118,000000,4.55,4.85,4.55,4.69,31193,0
+AHMA.US,D,20251119,000000,4.79,5.35,4.685,5.34,69104,0
+AHMA.US,D,20251120,000000,5.43,5.4499,4.8501,4.86,39160,0
+AHMA.US,D,20251121,000000,4.97,5.11,4.78,5.05,27881,0
+AHMA.US,D,20251124,000000,5.1892,6.5,5.12,6.24,183713,0
+AHMA.US,D,20251125,000000,6.41,6.41,5.61,5.64,63461,0
+AHMA.US,D,20251126,000000,5.86,5.86,4.7301,4.87,41009,0
+AHMA.US,D,20251128,000000,4.95,4.95,4.81,4.81,26288,0
+AHMA.US,D,20251201,000000,10.55,17.34,9.49,14.34,45915322,0
+AHMA.US,D,20251202,000000,12.5,13.6799,10.51,12.25,1395216,0
+AHMA.US,D,20251203,000000,14.49,18.2,14.35,15.04,6100438,0
+AHMA.US,D,20251204,000000,15.15,16.5,10.83,13.2,848096,0
+AHMA.US,D,20251205,000000,12.69,13.13,7.11,8.22,1054882,0
+AHMA.US,D,20251208,000000,7.85,8.02,6.752,7.24,138947,0
+AHMA.US,D,20251209,000000,6.96,7.4999,6.7601,7.09,129810,0
+AHMA.US,D,20251210,000000,6.73,7.1601,6.01,6.14,56525,0
+AHMA.US,D,20251211,000000,6.2651,6.8,5.85,6.79,29241,0
+AHMA.US,D,20251212,000000,6.37,7.785,6.37,7.37,125208,0
+AHMA.US,D,20251215,000000,7.42,8.22,6.5,7.87,179879,0
+AHMA.US,D,20251216,000000,7.73,9.01,7.6,8.35,230923,0
+AHMA.US,D,20251217,000000,8.26,9,7.9306,7.94,76869,0
+AHMA.US,D,20251218,000000,7.95,9.99,7.95,8.77,264560,0
+AHMA.US,D,20251219,000000,8.28,9.8,7.13,7.21,223864,0
+AHMA.US,D,20251222,000000,7.35,7.725,6.965,6.97,32482,0
+AHMA.US,D,20251223,000000,6.83,7.29,5.41,5.5,315261,0
+AHMA.US,D,20251224,000000,5.52,5.9926,5.52,5.91,43022,0
+AHMA.US,D,20251226,000000,5.64,7.73,5.64,7.38,128784,0
+AHMA.US,D,20251229,000000,7.03,7.69,6.53,6.98,44037,0
+AHMA.US,D,20251230,000000,6.94,7.3049,5.0401,5.48,200447,0
+AHMA.US,D,20251231,000000,5.99,6.03,4.74,4.94,261528,0
+AHMA.US,D,20260102,000000,5.0672,5.39,4.75,5.21,58471,0
+AHMA.US,D,20260105,000000,5.33,5.63,4.76,5.09,190029,0
+AHMA.US,D,20260106,000000,5.16,5.55,5.0754,5.51,72750,0
+AHMA.US,D,20260107,000000,5.38,5.53,5.16,5.4,98076,0
+AHMA.US,D,20260108,000000,5.35,5.38,5.0959,5.15,9825,0
+AHMA.US,D,20260109,000000,5.26,5.54,4.95,5.13,40589,0
+AHMA.US,D,20260112,000000,5,5.3586,5,5.28,31703,0
+AHMA.US,D,20260113,000000,11.37,13.83,8.82,12.34,43801938,0
+AHMA.US,D,20260114,000000,11.43,16.9,11.38,15.5,2718510,0
+AHMA.US,D,20260115,000000,15.51,30.5,15.0001,29.38,2855131,0
+AHMA.US,D,20260116,000000,28.41,31.07,22.82,23.31,437123,0
+AHMA.US,D,20260120,000000,22.81,28.44,21.401,24.51,134190,0
+AHMA.US,D,20260121,000000,23.92,26.55,23.92,26.18,190475,0
+AHMA.US,D,20260122,000000,26.02,39.5,24.3,37.11,536396,0
+AHMA.US,D,20260123,000000,31.29,34.8896,27.01,30.74,243798,0
+AHMA.US,D,20260126,000000,30.01,34,27.51,29.62,145834,0
+AHMA.US,D,20260127,000000,29.39,31.99,28.33,31,141502,0
+AHMA.US,D,20260128,000000,35.9,38.1293,31.03,31.57,517104,0
+AHMA.US,D,20260129,000000,28.49,31.55,28.1,31,265398,0
+AHMA.US,D,20260130,000000,29.33,32.09,29.33,30.34,109591,0
+AHMA.US,D,20260202,000000,28.55,30.9821,26.625,30,369339,0
+AHMA.US,D,20260203,000000,30.02,30.5,28.67,28.88,148877,0
+AHMA.US,D,20260204,000000,28.68,28.765,6.4022,6.75,1658093,0
+AHMA.US,D,20260205,000000,5.71,9.17,5.71,6.92,887615,0
+AHMA.US,D,20260206,000000,6.98,7.684,6.88,6.88,99695,0
+AHMA.US,D,20260209,000000,6.94,7.3,6.475,6.75,78767,0
+AHMA.US,D,20260210,000000,6.68,7.11,6.68,6.74,78297,0
+AHMA.US,D,20260211,000000,6.79,7.42,6.7,7.09,155737,0
+AHMA.US,D,20260212,000000,7.25,7.2535,6.7629,7.07,72464,0
+AHMA.US,D,20260213,000000,7.3,7.3,7,7,17920,0
+AHMA.US,D,20260217,000000,6.91,7.62,6.8712,7.53,37099,0
+AHMA.US,D,20260218,000000,7.19,7.5,6.8627,6.9601,12680,0

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

@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIMS.US,D,20260210,000000,25.42,25.42,25.18,25.18,2166484,0
+AIMS.US,D,20260211,000000,25.34,25.35,25.0782,25.1038,43792,0
+AIMS.US,D,20260212,000000,24.53,24.58,24.474,24.474,3983,0
+AIMS.US,D,20260213,000000,24.42,24.9399,24.42,24.84,1067,0
+AIMS.US,D,20260217,000000,24.9721,24.9721,24.8489,24.8489,334,0
+AIMS.US,D,20260218,000000,25.1365,25.1365,24.86,24.88,821891,0

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

@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIRO.US,D,20250613,000000,12.9,39.07,12.9,24,14713420,0
+AIRO.US,D,20250616,000000,34.98,37.925,28.6,31,11880751,0
+AIRO.US,D,20250617,000000,32.22,32.97,28.2701,29.76,4026881,0
+AIRO.US,D,20250618,000000,29,29.4939,26.0001,26.26,2770878,0
+AIRO.US,D,20250620,000000,25.12,25.5,20.4,22.24,3072900,0
+AIRO.US,D,20250623,000000,21.4,28.55,20.28,26.9,4818869,0
+AIRO.US,D,20250624,000000,26.76,27.15,23.5001,24.27,2256018,0
+AIRO.US,D,20250625,000000,24.91,25.7299,21.61,21.9,2425871,0
+AIRO.US,D,20250626,000000,22.51,26.5,22.51,25.26,2398100,0
+AIRO.US,D,20250627,000000,25,27.523185,22.8,23.33,1644396,0
+AIRO.US,D,20250630,000000,24.02,25.48,22.5308,24.07,1213751,0
+AIRO.US,D,20250701,000000,23.8,23.8301,22.098,22.245,1783594,0
+AIRO.US,D,20250702,000000,22.425,22.425,20.82,21.62,983652,0
+AIRO.US,D,20250703,000000,22.5,22.5693,20.9,21.9,788732,0
+AIRO.US,D,20250707,000000,22.5,22.8253,20.6,21.29,677769,0
+AIRO.US,D,20250708,000000,21.29,21.9436,20.85,21.67,581424,0
+AIRO.US,D,20250709,000000,21.64,22.194,20.81,21.48,763673,0
+AIRO.US,D,20250710,000000,21.43,22.97,20.87,22.2,1268507,0
+AIRO.US,D,20250711,000000,24.465,29.2,24.18,28.8,4332203,0
+AIRO.US,D,20250714,000000,28.82,28.9,25.8106,28.28,1941689,0
+AIRO.US,D,20250715,000000,28,28.7,25.84,27.46,1618648,0
+AIRO.US,D,20250716,000000,27.1,27.16,24.7504,26.05,1964074,0
+AIRO.US,D,20250717,000000,25.9,27.4,25.26,26.29,1310037,0
+AIRO.US,D,20250718,000000,26.27,27.31,24.26,24.97,1388259,0
+AIRO.US,D,20250721,000000,24.95,25.36,22.39,22.89,1587223,0
+AIRO.US,D,20250722,000000,23.26,24,22.25,23.84,662731,0
+AIRO.US,D,20250723,000000,24.01,24.01,22.82,23.1,690849,0
+AIRO.US,D,20250724,000000,23.11,23.91,22.8,23.47,573746,0
+AIRO.US,D,20250725,000000,23.65,24.35,22.8,22.92,580451,0
+AIRO.US,D,20250728,000000,23,23.01,21.77,21.86,643055,0
+AIRO.US,D,20250729,000000,21.77,21.95,20.775,20.97,558946,0
+AIRO.US,D,20250730,000000,21,21.61,20.28,21.12,415985,0
+AIRO.US,D,20250731,000000,21,21.49,20.71,21.22,573149,0
+AIRO.US,D,20250801,000000,20.59,20.59,19.14,20.12,713690,0
+AIRO.US,D,20250804,000000,20.2,22.96,20.03,22.82,895353,0
+AIRO.US,D,20250805,000000,22.8,22.8,21.6632,21.94,516985,0
+AIRO.US,D,20250806,000000,21.88,21.95,19.9,20.64,516064,0
+AIRO.US,D,20250807,000000,20.98,21.24,20.07,20.76,369266,0
+AIRO.US,D,20250808,000000,20.83,21.43,20,20.49,440509,0
+AIRO.US,D,20250811,000000,20.49,20.74,19.85,20.4,492386,0
+AIRO.US,D,20250812,000000,20.41,21.22,20.34,20.92,357990,0
+AIRO.US,D,20250813,000000,20.89,21.77,20.45,21.74,572641,0
+AIRO.US,D,20250814,000000,24,24,21.3426,22.94,2130802,0
+AIRO.US,D,20250815,000000,23.19,23.5,21.5,22.11,881811,0
+AIRO.US,D,20250818,000000,22.19,24.2134,22.04,24.07,1050524,0
+AIRO.US,D,20250819,000000,23.97,24.2254,21.94,22.92,999423,0
+AIRO.US,D,20250820,000000,22.41,22.74,20.88,22.04,666582,0
+AIRO.US,D,20250821,000000,21.94,24.14,21.51,23.29,984304,0
+AIRO.US,D,20250822,000000,22.94,24.9599,22.25,24.44,1162456,0
+AIRO.US,D,20250825,000000,24.1,24.58,23.16,23.235,511689,0
+AIRO.US,D,20250826,000000,23.3,24.39,22.85,23.53,503877,0
+AIRO.US,D,20250827,000000,23.65,24.24,23.4814,24.09,482146,0
+AIRO.US,D,20250828,000000,23.99,25.9,23.94,25.79,1589791,0
+AIRO.US,D,20250829,000000,25.72,25.9,23.52,23.55,1025816,0
+AIRO.US,D,20250902,000000,22.39,22.5,19.8504,20.55,2327886,0
+AIRO.US,D,20250903,000000,21.75,21.75,19.9,20.42,1056550,0
+AIRO.US,D,20250904,000000,20.35,20.82,19.98,20.8,639032,0
+AIRO.US,D,20250905,000000,21.08,21.27,20.4498,20.94,514302,0
+AIRO.US,D,20250908,000000,21,21.45,20.414,20.5,764769,0
+AIRO.US,D,20250909,000000,18.2,19.36,18.12,19.15,1797149,0
+AIRO.US,D,20250910,000000,19.55,20.57,18.85,19.42,1150892,0
+AIRO.US,D,20250911,000000,20,20.3,18.985,19.86,3133035,0
+AIRO.US,D,20250912,000000,20,20.49,19.6411,20.14,868870,0
+AIRO.US,D,20250915,000000,20,20.35,19.625,20.2,713151,0
+AIRO.US,D,20250916,000000,20.28,20.3,19.72,19.83,446338,0
+AIRO.US,D,20250917,000000,19.5,19.87,18.98,19.11,1090576,0
+AIRO.US,D,20250918,000000,19.35,20.16,19.34,19.89,594867,0
+AIRO.US,D,20250919,000000,20.07,20.41,19.48,19.53,1910095,0
+AIRO.US,D,20250922,000000,19.53,20.37,19.29,20.15,1001391,0
+AIRO.US,D,20250923,000000,20.25,20.3929,19.62,19.66,998774,0
+AIRO.US,D,20250924,000000,20,20.85,19.27,19.33,1491840,0
+AIRO.US,D,20250925,000000,18.88,19.39,18.54,18.9,952708,0
+AIRO.US,D,20250926,000000,18.94,19.18,18.52,19.08,718782,0
+AIRO.US,D,20250929,000000,19.45,19.8,19.01,19.02,861396,0
+AIRO.US,D,20250930,000000,18.91,19.26,18.51,19.2,731550,0
+AIRO.US,D,20251001,000000,18.93,19.855,18.7799,19.53,971024,0
+AIRO.US,D,20251002,000000,19.52,20,19.41,19.78,773927,0
+AIRO.US,D,20251003,000000,19.98,20.88,19.099,19.41,1667947,0
+AIRO.US,D,20251006,000000,19.87,20.18,19.6,19.67,632993,0
+AIRO.US,D,20251007,000000,19.7,20.1483,19.262,19.985,656185,0
+AIRO.US,D,20251008,000000,19.85,20.11,19.6,19.83,468526,0
+AIRO.US,D,20251009,000000,19.8,19.92,18.93,19.08,1010926,0
+AIRO.US,D,20251010,000000,18.91,19.44,18.1129,18.15,1099511,0
+AIRO.US,D,20251013,000000,18.68,18.695,18.1501,18.55,613526,0
+AIRO.US,D,20251014,000000,18.2,20.1,17.88,20.08,1800892,0
+AIRO.US,D,20251015,000000,20.43,20.98,19,19.51,859665,0
+AIRO.US,D,20251016,000000,21.55,22.47,18.65,18.8,2611487,0
+AIRO.US,D,20251017,000000,18.15,18.6899,17.15,17.5,1864469,0
+AIRO.US,D,20251020,000000,18.1,18.45,17.8731,18.27,507172,0
+AIRO.US,D,20251021,000000,18.24,18.41,17.75,17.98,363038,0
+AIRO.US,D,20251022,000000,17.78,17.9075,16.62,17.1,970605,0
+AIRO.US,D,20251023,000000,17.185,17.475,16.85,17.25,352078,0
+AIRO.US,D,20251024,000000,17.5,17.92,17.4,17.48,330646,0
+AIRO.US,D,20251027,000000,17.8,17.83,17.22,17.33,429458,0
+AIRO.US,D,20251028,000000,17.1,17.3779,16.82,16.82,503023,0
+AIRO.US,D,20251029,000000,16.86,16.96,16.26,16.8,743802,0
+AIRO.US,D,20251030,000000,16.51,16.78,16.26,16.35,402409,0
+AIRO.US,D,20251031,000000,16.35,16.61,15.8001,16.36,507522,0
+AIRO.US,D,20251103,000000,16.3,16.43,15.565,16.28,510843,0
+AIRO.US,D,20251104,000000,15.4,15.6999,14.14,14.27,944026,0
+AIRO.US,D,20251105,000000,14.28,14.58,13.92,14.195,445640,0
+AIRO.US,D,20251106,000000,14.34,14.34,12.96,13.12,743553,0
+AIRO.US,D,20251107,000000,12.81,13.61,12.42,13.47,703924,0
+AIRO.US,D,20251110,000000,14,14.22,13.45,13.8,403800,0
+AIRO.US,D,20251111,000000,13.68,13.95,13.39,13.63,327332,0
+AIRO.US,D,20251112,000000,13.61,13.9353,13.3,13.37,453598,0
+AIRO.US,D,20251113,000000,13.34,13.35,12.64,12.75,734628,0
+AIRO.US,D,20251114,000000,10.27,11.2536,9.8801,10.1,1883127,0
+AIRO.US,D,20251117,000000,9.945,10.675,9.81,10.33,913372,0
+AIRO.US,D,20251118,000000,10.1,10.38,9.68,9.86,924309,0
+AIRO.US,D,20251119,000000,9.96,10.01,8.6,8.87,1364917,0
+AIRO.US,D,20251120,000000,8.95,9.145,7.8,7.86,1640485,0
+AIRO.US,D,20251121,000000,7.91,8.13,7.54,7.99,808303,0
+AIRO.US,D,20251124,000000,8.06,8.06,7.61,7.87,774020,0
+AIRO.US,D,20251125,000000,7.86,7.98,7.5,7.84,830490,0
+AIRO.US,D,20251126,000000,7.94,8.4399,7.76,8.24,794915,0
+AIRO.US,D,20251128,000000,8.28,8.7362,8.1,8.65,423381,0
+AIRO.US,D,20251201,000000,8.51,8.51,8.08,8.19,420172,0
+AIRO.US,D,20251202,000000,8.25,8.5989,8.17,8.28,266731,0
+AIRO.US,D,20251203,000000,8.28,8.85,8,8.75,438751,0
+AIRO.US,D,20251204,000000,8.76,9.7395,8.57,9.59,879485,0
+AIRO.US,D,20251205,000000,9.59,9.7038,9.17,9.48,438102,0
+AIRO.US,D,20251208,000000,9.55,9.805,9.3773,9.71,589977,0
+AIRO.US,D,20251209,000000,9.58,9.87,9.43,9.6,349689,0
+AIRO.US,D,20251210,000000,9.48,9.75,9.2013,9.725,700884,0
+AIRO.US,D,20251211,000000,9.71,9.825,9.4,9.7,516564,0
+AIRO.US,D,20251212,000000,9.7,9.849,8.48,8.5,843513,0
+AIRO.US,D,20251215,000000,8.61,8.61,7.85,7.96,749138,0
+AIRO.US,D,20251216,000000,7.84,7.99,7.55,7.69,571476,0
+AIRO.US,D,20251217,000000,7.69,7.865,7.35,7.41,683672,0
+AIRO.US,D,20251218,000000,7.55,7.725,7.28,7.42,635077,0
+AIRO.US,D,20251219,000000,7.47,8.23,7.47,8.03,914309,0
+AIRO.US,D,20251222,000000,8.24,9.4862,8.22,9.1,1233443,0
+AIRO.US,D,20251223,000000,8.98,9.56,8.8727,9.2,852139,0
+AIRO.US,D,20251224,000000,9.2,9.69,9.2,9.35,414030,0
+AIRO.US,D,20251226,000000,9.34,9.36,8.71,8.74,430558,0
+AIRO.US,D,20251229,000000,8.61,9.0499,8.28,8.3,497009,0
+AIRO.US,D,20251230,000000,8.36,8.44,8.11,8.15,534257,0
+AIRO.US,D,20251231,000000,8.12,8.18,7.92,8.18,515239,0
+AIRO.US,D,20260102,000000,8.29,9.28,8.13,9.24,735202,0
+AIRO.US,D,20260105,000000,9.43,10.36,9.4,10.12,1064989,0
+AIRO.US,D,20260106,000000,10.68,11.2,10.28,11.15,1532691,0
+AIRO.US,D,20260107,000000,11.56,11.8,10.72,10.74,1191318,0
+AIRO.US,D,20260108,000000,11.3,12.5,11.27,11.95,1435181,0
+AIRO.US,D,20260109,000000,12.44,12.7774,11.65,12.49,1193137,0
+AIRO.US,D,20260112,000000,12.62,12.7709,11.67,12.48,965272,0
+AIRO.US,D,20260113,000000,12.91,13.29,12.28,12.88,1116400,0
+AIRO.US,D,20260114,000000,12.7,13.49,12,13.23,904583,0
+AIRO.US,D,20260115,000000,13.23,13.7,12.72,13.2,660494,0
+AIRO.US,D,20260116,000000,13.23,13.8,13.06,13.37,779502,0
+AIRO.US,D,20260120,000000,12.74,13.31,12.43,12.73,881313,0
+AIRO.US,D,20260121,000000,12.805,13.2386,11.4212,12.17,856448,0
+AIRO.US,D,20260122,000000,12.42,12.87,12.275,12.53,439298,0
+AIRO.US,D,20260123,000000,12.89,12.89,12.04,12.19,378971,0
+AIRO.US,D,20260126,000000,12.34,12.34,11.423,11.45,508992,0
+AIRO.US,D,20260127,000000,11.4,11.84,11.11,11.7,406876,0
+AIRO.US,D,20260128,000000,11.79,11.9,11.22,11.35,398614,0
+AIRO.US,D,20260129,000000,11.42,11.42,10.52,10.92,422963,0
+AIRO.US,D,20260130,000000,10.65,11.1,10.13,10.29,475817,0
+AIRO.US,D,20260202,000000,10.15,10.45,9.84,10.05,382558,0
+AIRO.US,D,20260203,000000,10.11,10.3799,9.58,10.19,446933,0
+AIRO.US,D,20260204,000000,10.08,10.095,9.26,9.55,500428,0
+AIRO.US,D,20260205,000000,9.28,9.3099,8.345,8.48,662014,0
+AIRO.US,D,20260206,000000,8.75,9.7,8.63,9.64,439958,0
+AIRO.US,D,20260209,000000,9.59,10.22,9.45,10.1,363409,0
+AIRO.US,D,20260210,000000,10.33,10.33,9.495,9.53,307230,0
+AIRO.US,D,20260211,000000,9.68,9.79,8.81,9.21,345695,0
+AIRO.US,D,20260212,000000,9.26,9.35,8.9401,9.11,340952,0
+AIRO.US,D,20260213,000000,9.2,9.5,8.95,9.2,169784,0
+AIRO.US,D,20260217,000000,9.25,9.28,8.56,9.15,426836,0
+AIRO.US,D,20260218,000000,9.151,9.7099,8.79,9.37,245503,0

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

@@ -0,0 +1,1325 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIRTP.US,D,20190612,000000,28.473,28.473,26.491,26.491,58,0
+AIRTP.US,D,20190613,000000,26.108,26.215,21.101,24.723,1245,0
+AIRTP.US,D,20190614,000000,21.355,21.535,21.266,21.446,329,0
+AIRTP.US,D,20190617,000000,22.167,24.239,22.077,24.239,123,0
+AIRTP.US,D,20190618,000000,24.123,24.123,21.024,21.114,5862,0
+AIRTP.US,D,20190619,000000,21.179,22.077,21.179,21.806,2913,0
+AIRTP.US,D,20190620,000000,21.266,22.528,21.266,21.716,84,0
+AIRTP.US,D,20190621,000000,21.56,21.626,21.175,21.58,1171,0
+AIRTP.US,D,20190624,000000,21.626,22.373,21.535,22.077,3719,0
+AIRTP.US,D,20190625,000000,21.716,21.896,21.445,21.535,8310,0
+AIRTP.US,D,20190626,000000,21.355,22.077,21.355,22.077,52,0
+AIRTP.US,D,20190627,000000,22.437,22.528,21.446,21.535,1396,0
+AIRTP.US,D,20190628,000000,22.437,22.437,21.535,21.535,792,0
+AIRTP.US,D,20190701,000000,22.116,22.116,21.535,22.031,72,0
+AIRTP.US,D,20190702,000000,21.626,21.806,21.626,21.626,47,0
+AIRTP.US,D,20190703,000000,22.363,22.363,21.806,21.896,45,0
+AIRTP.US,D,20190705,000000,22.528,23.88,21.535,22.302,3230,0
+AIRTP.US,D,20190708,000000,22.167,22.167,21.806,21.806,6133,0
+AIRTP.US,D,20190709,000000,22.199,22.314,21.896,21.985,3246,0
+AIRTP.US,D,20190711,000000,22.077,22.077,21.716,21.716,389,0
+AIRTP.US,D,20190715,000000,22.978,22.978,21.716,21.806,3075,0
+AIRTP.US,D,20190716,000000,22.077,22.077,21.626,21.806,2282,0
+AIRTP.US,D,20190717,000000,21.806,22.077,21.626,21.626,6552,0
+AIRTP.US,D,20190718,000000,21.912,21.941,21.49,21.626,5299,0
+AIRTP.US,D,20190719,000000,21.355,21.716,21.355,21.626,9233,0
+AIRTP.US,D,20190722,000000,21.479,21.852,20.815,20.996,2964,0
+AIRTP.US,D,20190723,000000,22.033,22.077,21.175,21.626,1247,0
+AIRTP.US,D,20190724,000000,22.077,22.077,21.446,21.626,1741,0
+AIRTP.US,D,20190726,000000,22.077,22.077,21.355,21.626,776,0
+AIRTP.US,D,20190729,000000,21.626,22.077,21.626,21.896,2788,0
+AIRTP.US,D,20190730,000000,21.896,21.985,21.535,21.535,7387,0
+AIRTP.US,D,20190731,000000,21.535,21.626,21.535,21.535,220,0
+AIRTP.US,D,20190801,000000,21.778,22.045,21.446,21.446,1325,0
+AIRTP.US,D,20190802,000000,21.626,21.716,21.355,21.716,224,0
+AIRTP.US,D,20190805,000000,21.355,22.887,21.355,21.535,2639,0
+AIRTP.US,D,20190806,000000,21.535,21.535,21.535,21.535,71,0
+AIRTP.US,D,20190807,000000,22.077,22.212,21.446,21.535,860,0
+AIRTP.US,D,20190808,000000,21.535,21.626,21.535,21.626,400,0
+AIRTP.US,D,20190812,000000,21.626,21.626,21.535,21.599,333,0
+AIRTP.US,D,20190813,000000,21.626,21.626,21.535,21.535,433,0
+AIRTP.US,D,20190814,000000,21.535,21.535,21.446,21.446,342,0
+AIRTP.US,D,20190819,000000,21.625,21.626,21.535,21.626,501,0
+AIRTP.US,D,20190820,000000,21.806,21.806,21.486,21.626,2244,0
+AIRTP.US,D,20190821,000000,21.806,21.806,21.626,21.723,2108,0
+AIRTP.US,D,20190822,000000,21.806,21.806,21.716,21.806,3465,0
+AIRTP.US,D,20190823,000000,21.626,21.806,21.535,21.535,2243,0
+AIRTP.US,D,20190826,000000,21.626,21.626,21.535,21.535,313,0
+AIRTP.US,D,20190828,000000,21.626,21.626,21.355,21.535,75,0
+AIRTP.US,D,20190829,000000,21.535,21.625,21.535,21.535,354,0
+AIRTP.US,D,20190830,000000,21.626,21.626,21.355,21.446,698,0
+AIRTP.US,D,20190903,000000,21.545,21.736,21.535,21.535,276,0
+AIRTP.US,D,20190904,000000,21.535,22.122,21.535,21.896,209,0
+AIRTP.US,D,20190905,000000,21.896,21.896,21.626,21.626,74,0
+AIRTP.US,D,20190906,000000,21.692,21.716,21.692,21.716,178,0
+AIRTP.US,D,20190910,000000,21.855,21.855,21.852,21.852,78,0
+AIRTP.US,D,20190911,000000,21.806,22.076,21.806,22.023,1196,0
+AIRTP.US,D,20190912,000000,22.077,22.077,21.896,21.896,146,0
+AIRTP.US,D,20190913,000000,22.077,22.077,21.535,21.716,117,0
+AIRTP.US,D,20190916,000000,21.78,21.78,21.535,21.535,823,0
+AIRTP.US,D,20190917,000000,21.541,21.716,21.535,21.535,724,0
+AIRTP.US,D,20190918,000000,21.535,21.626,21.535,21.626,45,0
+AIRTP.US,D,20190919,000000,21.658,21.658,21.626,21.626,100,0
+AIRTP.US,D,20190920,000000,21.602,21.602,21.535,21.535,62,0
+AIRTP.US,D,20190923,000000,21.626,21.659,21.626,21.626,178,0
+AIRTP.US,D,20190924,000000,21.677,21.806,21.677,21.716,1532,0
+AIRTP.US,D,20190925,000000,21.806,21.806,21.716,21.806,465,0
+AIRTP.US,D,20190926,000000,21.854,22.1,21.716,22.1,2186,0
+AIRTP.US,D,20190927,000000,22.077,22.077,21.716,21.716,387,0
+AIRTP.US,D,20190930,000000,22.329,22.665,22.077,22.665,1393,0
+AIRTP.US,D,20191001,000000,22.528,22.528,21.985,21.985,1276,0
+AIRTP.US,D,20191002,000000,22.347,22.421,22.167,22.167,3008,0
+AIRTP.US,D,20191003,000000,22.347,22.638,22.257,22.402,2541,0
+AIRTP.US,D,20191004,000000,22.394,22.394,21.716,22.077,66,0
+AIRTP.US,D,20191008,000000,22.264,22.264,21.806,21.806,155,0
+AIRTP.US,D,20191010,000000,21.985,22.077,21.896,22.077,792,0
+AIRTP.US,D,20191011,000000,22.347,22.347,21.896,22.031,800,0
+AIRTP.US,D,20191014,000000,22.261,22.978,22.167,22.347,4032,0
+AIRTP.US,D,20191015,000000,22.077,22.167,21.985,22.077,115,0
+AIRTP.US,D,20191016,000000,22.574,22.574,22.167,22.167,951,0
+AIRTP.US,D,20191017,000000,22.077,22.167,22.077,22.077,49,0
+AIRTP.US,D,20191018,000000,22.381,22.456,21.985,22.167,635,0
+AIRTP.US,D,20191021,000000,22.369,22.392,22.167,22.347,384,0
+AIRTP.US,D,20191022,000000,22.347,22.347,22.347,22.347,66,0
+AIRTP.US,D,20191023,000000,22.618,22.887,22.347,22.347,1747,0
+AIRTP.US,D,20191024,000000,22.429,22.429,22.077,22.077,1301,0
+AIRTP.US,D,20191025,000000,22.077,22.077,22.077,22.077,50,0
+AIRTP.US,D,20191029,000000,22.077,22.167,22.077,22.167,97,0
+AIRTP.US,D,20191030,000000,22.167,22.347,22.077,22.167,699,0
+AIRTP.US,D,20191031,000000,22.347,22.347,22.167,22.212,428,0
+AIRTP.US,D,20191101,000000,22.286,22.286,22.167,22.238,214,0
+AIRTP.US,D,20191104,000000,22.257,22.257,22.257,22.257,58,0
+AIRTP.US,D,20191105,000000,22.347,22.347,22.257,22.257,642,0
+AIRTP.US,D,20191106,000000,22.347,22.528,22.347,22.347,3790,0
+AIRTP.US,D,20191107,000000,22.482,22.482,22.482,22.482,10,0
+AIRTP.US,D,20191108,000000,22.347,22.482,22.347,22.437,182,0
+AIRTP.US,D,20191111,000000,22.528,22.887,22.528,22.618,223,0
+AIRTP.US,D,20191112,000000,22.528,22.617,22.432,22.617,2147,0
+AIRTP.US,D,20191113,000000,23.075,23.35,22.708,23.258,2121,0
+AIRTP.US,D,20191114,000000,23.35,23.35,22.618,22.892,784,0
+AIRTP.US,D,20191115,000000,22.984,23.075,22.8,22.8,393,0
+AIRTP.US,D,20191118,000000,23.075,23.075,22.618,22.733,1306,0
+AIRTP.US,D,20191119,000000,22.663,22.982,22.618,22.618,1289,0
+AIRTP.US,D,20191120,000000,22.852,22.852,22.618,22.708,297,0
+AIRTP.US,D,20191125,000000,22.708,22.868,22.708,22.708,56,0
+AIRTP.US,D,20191126,000000,22.708,22.708,22.618,22.618,1147,0
+AIRTP.US,D,20191127,000000,22.642,22.708,22.618,22.618,512,0
+AIRTP.US,D,20191129,000000,22.8,22.8,22.8,22.8,21,0
+AIRTP.US,D,20191202,000000,22.888,23.036,22.708,22.708,2798,0
+AIRTP.US,D,20191203,000000,22.618,22.618,22.618,22.618,109,0
+AIRTP.US,D,20191204,000000,22.959,22.959,22.618,22.663,736,0
+AIRTP.US,D,20191205,000000,22.777,22.777,22.618,22.708,808,0
+AIRTP.US,D,20191206,000000,22.631,22.705,22.618,22.618,470,0
+AIRTP.US,D,20191209,000000,22.618,22.618,22.251,22.251,2717,0
+AIRTP.US,D,20191210,000000,22.342,22.342,21.976,21.976,4128,0
+AIRTP.US,D,20191211,000000,22.434,22.618,22.434,22.526,294,0
+AIRTP.US,D,20191212,000000,22.611,22.618,22.526,22.526,336,0
+AIRTP.US,D,20191213,000000,22.526,22.572,22.526,22.526,33,0
+AIRTP.US,D,20191216,000000,22.526,22.618,22.526,22.526,638,0
+AIRTP.US,D,20191217,000000,22.549,22.708,22.549,22.708,1169,0
+AIRTP.US,D,20191218,000000,22.623,22.663,22.526,22.663,722,0
+AIRTP.US,D,20191219,000000,22.705,22.708,22.526,22.663,436,0
+AIRTP.US,D,20191220,000000,22.708,22.708,22.526,22.526,3309,0
+AIRTP.US,D,20191223,000000,22.642,22.646,22.526,22.618,256,0
+AIRTP.US,D,20191224,000000,22.486,22.486,22.388,22.388,611,0
+AIRTP.US,D,20191226,000000,22.343,22.984,22.343,22.984,646,0
+AIRTP.US,D,20191227,000000,22.434,22.526,22.434,22.526,35,0
+AIRTP.US,D,20191230,000000,22.638,22.708,22.526,22.526,1866,0
+AIRTP.US,D,20191231,000000,22.618,23.07,22.618,23.07,54,0
+AIRTP.US,D,20200102,000000,22.708,22.845,22.526,22.845,605,0
+AIRTP.US,D,20200103,000000,22.892,22.984,22.775,22.892,1673,0
+AIRTP.US,D,20200106,000000,22.882,22.882,22.618,22.8,798,0
+AIRTP.US,D,20200107,000000,22.708,22.984,22.708,22.892,1684,0
+AIRTP.US,D,20200108,000000,23.075,23.166,22.892,23.069,1668,0
+AIRTP.US,D,20200109,000000,22.776,23.018,22.776,22.892,1571,0
+AIRTP.US,D,20200110,000000,23.075,23.075,22.892,22.892,966,0
+AIRTP.US,D,20200113,000000,22.892,23.35,22.892,22.892,2175,0
+AIRTP.US,D,20200114,000000,21.61,25.089,21.61,25.089,10306,0
+AIRTP.US,D,20200115,000000,23.029,23.029,22.626,22.681,5839,0
+AIRTP.US,D,20200116,000000,22.819,22.892,22.764,22.772,1955,0
+AIRTP.US,D,20200117,000000,23.176,23.176,22.772,22.772,340,0
+AIRTP.US,D,20200121,000000,22.791,22.947,22.791,22.8,2091,0
+AIRTP.US,D,20200122,000000,22.882,22.882,22.772,22.772,2629,0
+AIRTP.US,D,20200123,000000,22.851,22.883,22.772,22.846,4488,0
+AIRTP.US,D,20200124,000000,22.81,22.846,22.791,22.846,903,0
+AIRTP.US,D,20200127,000000,22.846,22.856,22.791,22.82,4532,0
+AIRTP.US,D,20200128,000000,22.8,22.846,22.77,22.791,5999,0
+AIRTP.US,D,20200129,000000,22.8,22.817,22.681,22.681,3369,0
+AIRTP.US,D,20200130,000000,22.754,22.8,22.69,22.8,1347,0
+AIRTP.US,D,20200131,000000,22.928,22.928,22.8,22.846,481,0
+AIRTP.US,D,20200203,000000,22.8,22.865,22.8,22.865,798,0
+AIRTP.US,D,20200204,000000,22.928,22.938,22.928,22.938,478,0
+AIRTP.US,D,20200205,000000,22.8,22.8,22.754,22.754,2192,0
+AIRTP.US,D,20200206,000000,22.956,22.992,22.856,22.984,1097,0
+AIRTP.US,D,20200207,000000,22.938,23.084,22.938,22.965,2341,0
+AIRTP.US,D,20200210,000000,22.98,23.064,22.98,23.002,4382,0
+AIRTP.US,D,20200211,000000,23.12,23.12,23.12,23.12,1184,0
+AIRTP.US,D,20200212,000000,23.166,23.166,23.166,23.166,400,0
+AIRTP.US,D,20200213,000000,23.4,23.4,23.119,23.166,6164,0
+AIRTP.US,D,20200214,000000,23.181,23.269,23.181,23.223,1670,0
+AIRTP.US,D,20200218,000000,23.267,23.27,23.267,23.27,2610,0
+AIRTP.US,D,20200219,000000,23.297,23.297,23.297,23.297,603,0
+AIRTP.US,D,20200220,000000,23.314,23.315,23.295,23.307,2305,0
+AIRTP.US,D,20200221,000000,23.297,23.325,23.278,23.325,2947,0
+AIRTP.US,D,20200224,000000,23.325,23.325,23.293,23.297,675,0
+AIRTP.US,D,20200225,000000,23.278,23.297,23.278,23.297,1783,0
+AIRTP.US,D,20200226,000000,23.344,23.344,23.344,23.344,511,0
+AIRTP.US,D,20200227,000000,23.317,23.334,23.278,23.279,1093,0
+AIRTP.US,D,20200228,000000,23.134,23.307,22.457,22.616,2824,0
+AIRTP.US,D,20200302,000000,23.26,23.26,23.114,23.213,1558,0
+AIRTP.US,D,20200303,000000,22.792,23.166,22.792,23.073,557,0
+AIRTP.US,D,20200304,000000,23.054,23.266,23.054,23.054,2029,0
+AIRTP.US,D,20200305,000000,22.886,22.886,22.765,22.839,1542,0
+AIRTP.US,D,20200306,000000,22.886,22.98,22.886,22.933,1097,0
+AIRTP.US,D,20200309,000000,22.98,22.98,22.335,22.653,2729,0
+AIRTP.US,D,20200310,000000,22.839,22.851,22.335,22.597,2128,0
+AIRTP.US,D,20200311,000000,22.559,22.559,22.559,22.559,377,0
+AIRTP.US,D,20200312,000000,22.335,22.335,20.785,20.785,3849,0
+AIRTP.US,D,20200313,000000,21.485,21.845,21.485,21.485,1447,0
+AIRTP.US,D,20200316,000000,20.411,20.541,20.411,20.438,2990,0
+AIRTP.US,D,20200317,000000,21.251,21.251,20.317,20.317,1499,0
+AIRTP.US,D,20200318,000000,19.01,19.01,18.683,18.683,3055,0
+AIRTP.US,D,20200319,000000,18.215,18.215,18.215,18.215,1118,0
+AIRTP.US,D,20200320,000000,18.683,18.683,17.001,17.749,1071,0
+AIRTP.US,D,20200323,000000,17.749,18.215,17.749,18.215,3122,0
+AIRTP.US,D,20200324,000000,17.842,17.842,17.842,17.842,107,0
+AIRTP.US,D,20200325,000000,17.749,17.749,17.749,17.749,107,0
+AIRTP.US,D,20200326,000000,18.215,18.215,17.992,17.992,474,0
+AIRTP.US,D,20200327,000000,18.654,18.654,17.954,17.954,839,0
+AIRTP.US,D,20200330,000000,17.87,17.87,16.823,17.375,920,0
+AIRTP.US,D,20200403,000000,17.422,17.422,17.422,17.422,546,0
+AIRTP.US,D,20200409,000000,17.749,17.749,17.749,17.749,172,0
+AIRTP.US,D,20200413,000000,17.879,17.879,17.879,17.879,314,0
+AIRTP.US,D,20200414,000000,18.262,18.262,18.215,18.215,375,0
+AIRTP.US,D,20200415,000000,19.663,19.663,19.196,19.196,529,0
+AIRTP.US,D,20200416,000000,19.206,19.206,19.206,19.206,243,0
+AIRTP.US,D,20200422,000000,20.55,20.55,20.55,20.55,124,0
+AIRTP.US,D,20200424,000000,20.551,20.551,20.551,20.551,428,0
+AIRTP.US,D,20200427,000000,22.419,22.419,21.485,21.485,609,0
+AIRTP.US,D,20200428,000000,19.71,21.233,19.299,21.233,676,0
+AIRTP.US,D,20200430,000000,21.756,21.756,21.756,21.756,310,0
+AIRTP.US,D,20200501,000000,21.662,21.664,21.644,21.664,332,0
+AIRTP.US,D,20200505,000000,21.298,21.298,20.649,20.649,562,0
+AIRTP.US,D,20200507,000000,20.56,20.832,19.944,19.944,544,0
+AIRTP.US,D,20200511,000000,20.603,20.603,20.289,20.289,882,0
+AIRTP.US,D,20200513,000000,20.079,20.079,20.079,20.079,182,0
+AIRTP.US,D,20200526,000000,19.601,20.557,18.645,20.079,1756,0
+AIRTP.US,D,20200527,000000,19.649,19.677,18.788,18.83,1478,0
+AIRTP.US,D,20200603,000000,21.896,21.896,20.557,21.226,703,0
+AIRTP.US,D,20200609,000000,21.274,21.274,21.274,21.274,172,0
+AIRTP.US,D,20200610,000000,21.188,21.331,21.179,21.322,2134,0
+AIRTP.US,D,20200617,000000,19.821,19.821,19.171,19.171,881,0
+AIRTP.US,D,20200618,000000,18.932,19.123,18.932,19.123,525,0
+AIRTP.US,D,20200619,000000,20.031,20.031,20.031,20.031,2472,0
+AIRTP.US,D,20200622,000000,20.377,20.377,20.377,20.377,1569,0
+AIRTP.US,D,20200720,000000,19.61,21.026,19.61,21.026,652,0
+AIRTP.US,D,20200722,000000,21.991,21.991,20.557,20.66,1150,0
+AIRTP.US,D,20200723,000000,20.557,20.557,20.509,20.509,470,0
+AIRTP.US,D,20200730,000000,20.318,20.318,20.079,20.079,980,0
+AIRTP.US,D,20200804,000000,19.123,19.362,19.123,19.123,1464,0
+AIRTP.US,D,20200805,000000,20.079,20.079,20.079,20.079,230,0
+AIRTP.US,D,20200806,000000,19.601,19.84,19.601,19.84,3472,0
+AIRTP.US,D,20200810,000000,21.991,21.991,20.089,21.035,1438,0
+AIRTP.US,D,20200811,000000,21.513,21.513,20.677,21.513,2050,0
+AIRTP.US,D,20200812,000000,21.8,21.8,21.8,21.8,997,0
+AIRTP.US,D,20200813,000000,22.28,22.28,22.28,22.28,187,0
+AIRTP.US,D,20200817,000000,22.514,22.514,22.25,22.25,2015,0
+AIRTP.US,D,20200818,000000,22.17,22.17,21.95,21.97,552,0
+AIRTP.US,D,20200819,000000,20.54,21.97,20.54,21.97,374,0
+AIRTP.US,D,20200824,000000,21.5,21.5,21.3975,21.3975,469,0
+AIRTP.US,D,20200902,000000,21.16,21.16,21.16,21.16,147,0
+AIRTP.US,D,20200908,000000,20.54,20.54,20.54,20.54,151,0
+AIRTP.US,D,20200909,000000,21,21.04,21,21.04,380,0
+AIRTP.US,D,20200917,000000,22,22,22,22,102,0
+AIRTP.US,D,20200924,000000,22,22.725,21.9999,22.02,961,0
+AIRTP.US,D,20200925,000000,21,22.36,21,21,360,0
+AIRTP.US,D,20201005,000000,22.195,23,22.195,23,423,0
+AIRTP.US,D,20201006,000000,23.384,23.384,22.5908,22.5908,642,0
+AIRTP.US,D,20201012,000000,23.5,23.75,23.5,23.75,974,0
+AIRTP.US,D,20201013,000000,23.12,23.12,21.52,21.75,2088,0
+AIRTP.US,D,20201014,000000,22.23,22.23,22.23,22.23,182,0
+AIRTP.US,D,20201016,000000,22.63,22.63,21.83,21.83,339,0
+AIRTP.US,D,20201020,000000,22.62,22.6201,22.62,22.6201,2403,0
+AIRTP.US,D,20201021,000000,22.2388,22.2388,22.2388,22.2388,101,0
+AIRTP.US,D,20201022,000000,22.5,22.5,22.5,22.5,100,0
+AIRTP.US,D,20201027,000000,21.79,21.79,21.79,21.79,324,0
+AIRTP.US,D,20201028,000000,21.75,22.85,21.75,22.85,1410,0
+AIRTP.US,D,20201103,000000,22.8,22.8,22.8,22.8,214,0
+AIRTP.US,D,20201104,000000,22.36,22.36,22.36,22.36,342,0
+AIRTP.US,D,20201106,000000,23.14,23.5,22.925,23.5,1239,0
+AIRTP.US,D,20201109,000000,24.04,24.04,23.8713,23.95,538,0
+AIRTP.US,D,20201110,000000,23.9502,23.99,23.9502,23.99,401,0
+AIRTP.US,D,20201111,000000,24.0002,24.55,24,24.36,926,0
+AIRTP.US,D,20201113,000000,23.4859,23.4859,23.4859,23.4859,340,0
+AIRTP.US,D,20201117,000000,22.88,22.88,21.8601,22.88,937,0
+AIRTP.US,D,20201118,000000,23.9,23.9,22.5,22.5,1068,0
+AIRTP.US,D,20201119,000000,22.5,23,22.5,22.775,653,0
+AIRTP.US,D,20201120,000000,22.9,22.9,22.9,22.9,335,0
+AIRTP.US,D,20201123,000000,22.45,22.45,22.45,22.45,100,0
+AIRTP.US,D,20201124,000000,22.43,22.43,22.41,22.42,385,0
+AIRTP.US,D,20201130,000000,23.15,23.15,23.15,23.15,113,0
+AIRTP.US,D,20201201,000000,23.105,23.105,23.105,23.105,166,0
+AIRTP.US,D,20201202,000000,23.165,23.165,23,23,602,0
+AIRTP.US,D,20201204,000000,23.3,23.3,23.3,23.3,410,0
+AIRTP.US,D,20201207,000000,24.0724,24.0724,23.5,23.5,1338,0
+AIRTP.US,D,20201210,000000,23.25,23.25,23.25,23.25,201,0
+AIRTP.US,D,20201214,000000,23.25,23.25,23.25,23.25,191,0
+AIRTP.US,D,20201215,000000,23.0001,23.35,23.0001,23.35,370,0
+AIRTP.US,D,20201216,000000,23.4,23.6622,23.4,23.6622,992,0
+AIRTP.US,D,20201217,000000,23.01,23.01,23.01,23.01,439,0
+AIRTP.US,D,20201218,000000,24.02,24.02,24.02,24.02,146,0
+AIRTP.US,D,20201221,000000,23.5,23.5,23.5,23.5,130,0
+AIRTP.US,D,20201222,000000,23.4998,23.5,23.4998,23.5,454,0
+AIRTP.US,D,20201223,000000,23,23.48,22.11,22.33,3803,0
+AIRTP.US,D,20201224,000000,23.9999,25.02,22.61,22.88,20246,0
+AIRTP.US,D,20201228,000000,23.62,24.5,23.62,24,3467,0
+AIRTP.US,D,20201229,000000,23.97,24.65,23.95,24.5,6655,0
+AIRTP.US,D,20201230,000000,24.64,25.08,24,25.08,4181,0
+AIRTP.US,D,20201231,000000,25.08,25.5139,25.05,25.5139,883,0
+AIRTP.US,D,20210104,000000,25.126,25.126,25.126,25.126,547,0
+AIRTP.US,D,20210105,000000,25.28,26.33,25.1404,26.33,2536,0
+AIRTP.US,D,20210106,000000,25.88,26.33,25,25.9092,4290,0
+AIRTP.US,D,20210107,000000,25.21,25.5,25.21,25.5,635,0
+AIRTP.US,D,20210108,000000,25.04,25.99,25,25,2816,0
+AIRTP.US,D,20210111,000000,25.25,25.25,25,25.25,570,0
+AIRTP.US,D,20210119,000000,25.35,26.11,25.35,26.11,1304,0
+AIRTP.US,D,20210120,000000,26.79,27.69,26.75,26.75,4682,0
+AIRTP.US,D,20210122,000000,25.27,25.27,25.2,25.2,1497,0
+AIRTP.US,D,20210125,000000,25.28,25.5,25.28,25.5,1172,0
+AIRTP.US,D,20210126,000000,25.46,25.5,25.46,25.46,482,0
+AIRTP.US,D,20210127,000000,24.01,24.36,23.77,24.31,5625,0
+AIRTP.US,D,20210128,000000,24.7,24.865,24.36,24.865,3523,0
+AIRTP.US,D,20210129,000000,25.3605,25.3605,25.3605,25.3605,246,0
+AIRTP.US,D,20210201,000000,25.4,25.5,25.4,25.4538,2829,0
+AIRTP.US,D,20210202,000000,25.5,25.55,25.4775,25.5,5500,0
+AIRTP.US,D,20210203,000000,25.065,25.065,25.065,25.065,155,0
+AIRTP.US,D,20210204,000000,25.47,25.5,25.47,25.5,436,0
+AIRTP.US,D,20210208,000000,25.5,25.5,25.2962,25.2962,916,0
+AIRTP.US,D,20210209,000000,25.4,25.5,25.4,25.4975,4052,0
+AIRTP.US,D,20210210,000000,25.31,25.3437,25.31,25.3437,645,0
+AIRTP.US,D,20210211,000000,25.05,25.15,25.05,25.15,679,0
+AIRTP.US,D,20210212,000000,25,25,25,25,869,0
+AIRTP.US,D,20210216,000000,25.1,25.1,25,25.1,1560,0
+AIRTP.US,D,20210217,000000,25.05,25.05,25.05,25.05,133,0
+AIRTP.US,D,20210218,000000,25.0629,25.1,25.0575,25.1,312,0
+AIRTP.US,D,20210219,000000,25.1,25.1,25.1,25.1,722,0
+AIRTP.US,D,20210223,000000,25.1,25.1,25.1,25.1,102,0
+AIRTP.US,D,20210224,000000,25.055,25.055,25.055,25.055,221,0
+AIRTP.US,D,20210225,000000,25.01,25.07,25.01,25.07,331,0
+AIRTP.US,D,20210226,000000,25,25.09,25,25.09,200,0
+AIRTP.US,D,20210301,000000,25,25,24.75,24.75,947,0
+AIRTP.US,D,20210302,000000,25.06,25.06,25.06,25.06,206,0
+AIRTP.US,D,20210303,000000,25.06,25.07,25,25,628,0
+AIRTP.US,D,20210304,000000,25.1,25.1,25.1,25.1,151,0
+AIRTP.US,D,20210305,000000,25,25.0001,25,25,2617,0
+AIRTP.US,D,20210308,000000,25.07,25.1,25.07,25.09,1519,0
+AIRTP.US,D,20210309,000000,25.09,25.09,25.08,25.08,800,0
+AIRTP.US,D,20210310,000000,25,25,24.98,25,1121,0
+AIRTP.US,D,20210311,000000,25,25,24.9999,24.9999,719,0
+AIRTP.US,D,20210312,000000,24.99,24.9901,24.9,24.99,1881,0
+AIRTP.US,D,20210315,000000,24.95,25,24.95,25,2122,0
+AIRTP.US,D,20210316,000000,25,25,24.9499,24.9499,2090,0
+AIRTP.US,D,20210317,000000,24.9533,24.9533,24.95,24.95,592,0
+AIRTP.US,D,20210318,000000,24.95,24.95,24.9,24.9,968,0
+AIRTP.US,D,20210319,000000,24.9,24.9,24.75,24.9,1554,0
+AIRTP.US,D,20210322,000000,24.83,24.83,24.75,24.75,238,0
+AIRTP.US,D,20210323,000000,24.9,24.9,24.8999,24.9,1500,0
+AIRTP.US,D,20210324,000000,24.89,24.9,24.89,24.9,1500,0
+AIRTP.US,D,20210325,000000,24.9,24.9,24.9,24.9,371,0
+AIRTP.US,D,20210326,000000,24.8,25,24.7817,25,2140,0
+AIRTP.US,D,20210329,000000,24.9,24.9,24.8671,24.8737,1183,0
+AIRTP.US,D,20210330,000000,25,25,24.902,24.93,3549,0
+AIRTP.US,D,20210331,000000,24.9,25.1,24.9,25.0999,7417,0
+AIRTP.US,D,20210401,000000,25.1,25.1,25.0999,25.0999,1003,0
+AIRTP.US,D,20210405,000000,25.09,25.1,25.05,25.05,1751,0
+AIRTP.US,D,20210406,000000,25.07,25.1,25.05,25.0842,3410,0
+AIRTP.US,D,20210407,000000,25.1,25.1,25.1,25.1,332,0
+AIRTP.US,D,20210408,000000,25.3,26,25.156,25.515,7295,0
+AIRTP.US,D,20210409,000000,25.3,25.5,25.3,25.5,1900,0
+AIRTP.US,D,20210414,000000,25.45,25.45,25.35,25.35,686,0
+AIRTP.US,D,20210415,000000,25.49,25.49,25.3499,25.35,1205,0
+AIRTP.US,D,20210416,000000,25.4,25.49,25.39,25.4,992,0
+AIRTP.US,D,20210420,000000,25.3015,25.3599,25.3015,25.3599,1081,0
+AIRTP.US,D,20210421,000000,25.37,25.37,25.29,25.32,1693,0
+AIRTP.US,D,20210422,000000,25.29,25.29,25.29,25.29,101,0
+AIRTP.US,D,20210423,000000,25.285,25.3161,25.285,25.3161,350,0
+AIRTP.US,D,20210426,000000,25.29,25.4,25.29,25.4,984,0
+AIRTP.US,D,20210427,000000,25.39,25.39,25.39,25.39,1009,0
+AIRTP.US,D,20210428,000000,25.35,25.5,25.35,25.5,4251,0
+AIRTP.US,D,20210429,000000,25.5,25.5,25.45,25.45,912,0
+AIRTP.US,D,20210430,000000,25.44,25.44,25.4301,25.4301,387,0
+AIRTP.US,D,20210504,000000,25.6,25.62,25.6,25.62,1854,0
+AIRTP.US,D,20210505,000000,26.29,26.5,25.49,25.49,1315,0
+AIRTP.US,D,20210506,000000,25.53,25.55,25.53,25.55,200,0
+AIRTP.US,D,20210507,000000,25.79,25.79,25.79,25.79,134,0
+AIRTP.US,D,20210510,000000,25.8,25.8,25.8,25.8,370,0
+AIRTP.US,D,20210511,000000,26,26,25.87,25.9999,1389,0
+AIRTP.US,D,20210512,000000,25.4543,25.9999,24.125,25.9899,43532,0
+AIRTP.US,D,20210513,000000,24.8615,25.48,24.8615,25.235,1282,0
+AIRTP.US,D,20210514,000000,25.595,25.595,25.3188,25.3188,402,0
+AIRTP.US,D,20210517,000000,25.54,25.54,25.54,25.54,288,0
+AIRTP.US,D,20210518,000000,25.45,25.45,25.45,25.45,220,0
+AIRTP.US,D,20210519,000000,24.9,24.9,24.9,24.9,183,0
+AIRTP.US,D,20210520,000000,25.3064,25.4,25.3064,25.4,511,0
+AIRTP.US,D,20210521,000000,25.5499,25.5499,25.5499,25.5499,780,0
+AIRTP.US,D,20210524,000000,25.5499,25.5499,25.2125,25.2125,300,0
+AIRTP.US,D,20210525,000000,25,25.3,25,25.3,480,0
+AIRTP.US,D,20210527,000000,25.3,25.35,25.3,25.35,1646,0
+AIRTP.US,D,20210528,000000,25.37,25.433,25.35,25.35,732,0
+AIRTP.US,D,20210601,000000,25.02,25.385,25.02,25.15,1000,0
+AIRTP.US,D,20210602,000000,25.16,25.285,25.16,25.25,1152,0
+AIRTP.US,D,20210603,000000,25.2,25.55,25.2,25.5,1734,0
+AIRTP.US,D,20210604,000000,25.51,25.55,25.275,25.275,1174,0
+AIRTP.US,D,20210607,000000,25.32,25.32,25.3,25.3,1293,0
+AIRTP.US,D,20210608,000000,25.315,25.315,25.315,25.315,207,0
+AIRTP.US,D,20210609,000000,25.5,25.5,25.5,25.5,378,0
+AIRTP.US,D,20210610,000000,25.55,25.55,25.5495,25.55,1424,0
+AIRTP.US,D,20210611,000000,25.525,25.525,24.06,24.67,125120,0
+AIRTP.US,D,20210614,000000,24.8,24.94,24.8,24.85,9091,0
+AIRTP.US,D,20210615,000000,24.8,24.91,24.76,24.8,5336,0
+AIRTP.US,D,20210616,000000,24.8926,24.9,24.85,24.85,3425,0
+AIRTP.US,D,20210617,000000,24.9589,25.06,24.9589,25.05,1956,0
+AIRTP.US,D,20210618,000000,25,25.32,25,25,3751,0
+AIRTP.US,D,20210621,000000,25,25.0999,25,25.0999,1100,0
+AIRTP.US,D,20210622,000000,25,25.24,24.9,25.2114,6163,0
+AIRTP.US,D,20210623,000000,25.1,25.145,24.02,24.35,159480,0
+AIRTP.US,D,20210624,000000,24.28,24.7168,24.28,24.51,9440,0
+AIRTP.US,D,20210625,000000,24.51,24.688,24.48,24.48,9204,0
+AIRTP.US,D,20210628,000000,24.62,24.62,24.45,24.5,6680,0
+AIRTP.US,D,20210629,000000,24.5684,24.5699,24.5,24.5,879,0
+AIRTP.US,D,20210630,000000,24.51,24.5599,24.42,24.42,4024,0
+AIRTP.US,D,20210701,000000,24.48,24.53,24.31,24.53,4737,0
+AIRTP.US,D,20210702,000000,24.5,24.62,24.48,24.58,9610,0
+AIRTP.US,D,20210706,000000,24.69,24.71,24.6,24.6,5757,0
+AIRTP.US,D,20210707,000000,24.6,24.82,24.6,24.77,3573,0
+AIRTP.US,D,20210708,000000,24.79,24.79,24.6437,24.7499,10416,0
+AIRTP.US,D,20210709,000000,24.75,24.8299,24.75,24.8194,2780,0
+AIRTP.US,D,20210712,000000,24.85,24.9099,24.7583,24.8898,3168,0
+AIRTP.US,D,20210713,000000,24.89,24.97,24.89,24.89,5289,0
+AIRTP.US,D,20210714,000000,25.08,25.08,24.985,25,5365,0
+AIRTP.US,D,20210715,000000,25,25.05,24.9971,25.05,2570,0
+AIRTP.US,D,20210716,000000,25.12,25.32,25.0968,25.1001,7634,0
+AIRTP.US,D,20210719,000000,25.125,25.125,24.9999,25,6597,0
+AIRTP.US,D,20210720,000000,25,25.15,25,25.1499,408,0
+AIRTP.US,D,20210721,000000,25.55,25.55,25.2,25.2,1891,0
+AIRTP.US,D,20210722,000000,25.2,25.2,25.2,25.2,525,0
+AIRTP.US,D,20210726,000000,25.3499,25.3499,25.09,25.237,1127,0
+AIRTP.US,D,20210727,000000,25.3599,25.3599,25.125,25.125,3055,0
+AIRTP.US,D,20210728,000000,25.3,25.3,25.2635,25.2999,2542,0
+AIRTP.US,D,20210729,000000,25.3179,25.4599,25.3179,25.4599,412,0
+AIRTP.US,D,20210730,000000,25.39,25.4,25.02,25.02,1197,0
+AIRTP.US,D,20210802,000000,25.1291,25.29,25.06,25.29,1071,0
+AIRTP.US,D,20210803,000000,25.26,25.26,24.92,24.92,5533,0
+AIRTP.US,D,20210804,000000,25.14,25.14,25.1,25.1001,1437,0
+AIRTP.US,D,20210805,000000,25.14,25.2417,25.14,25.15,953,0
+AIRTP.US,D,20210806,000000,25.31,25.31,25.2,25.21,1553,0
+AIRTP.US,D,20210809,000000,25.305,25.31,25.05,25.1443,3154,0
+AIRTP.US,D,20210810,000000,25.34,25.34,25.1,25.13,5702,0
+AIRTP.US,D,20210811,000000,25.15,25.15,25.0904,25.1395,6192,0
+AIRTP.US,D,20210812,000000,25.03,25.03,24.74,24.88,9318,0
+AIRTP.US,D,20210813,000000,24.925,25,24.88,24.88,11384,0
+AIRTP.US,D,20210816,000000,24.7,24.9,24.6999,24.6999,7215,0
+AIRTP.US,D,20210817,000000,24.9,24.9,24.7,24.8952,3885,0
+AIRTP.US,D,20210818,000000,24.86,24.86,24.65,24.7,7608,0
+AIRTP.US,D,20210819,000000,24.67,24.95,24.67,24.884,2804,0
+AIRTP.US,D,20210820,000000,24.84,24.9,24.84,24.9,800,0
+AIRTP.US,D,20210823,000000,24.92,25,24.7999,25,3014,0
+AIRTP.US,D,20210824,000000,25,25.19,24.8911,25.19,8080,0
+AIRTP.US,D,20210825,000000,25,25,24.9501,24.97,3930,0
+AIRTP.US,D,20210826,000000,25.25,25.25,25,25.25,4872,0
+AIRTP.US,D,20210827,000000,24.89,25.1398,24.83,25,7507,0
+AIRTP.US,D,20210830,000000,24.9199,25,24.8899,24.89,4230,0
+AIRTP.US,D,20210831,000000,25.1038,25.13,24.91,24.91,8391,0
+AIRTP.US,D,20210901,000000,24.91,25.08,24.91,25,3529,0
+AIRTP.US,D,20210902,000000,25.1322,25.1322,25.09,25.12,584,0
+AIRTP.US,D,20210903,000000,25.24,25.24,25.09,25.09,914,0
+AIRTP.US,D,20210907,000000,25,25.125,25,25.09,1292,0
+AIRTP.US,D,20210908,000000,25,25.15,24.95,25.15,18890,0
+AIRTP.US,D,20210909,000000,25.15,25.15,24.95,25.12,10018,0
+AIRTP.US,D,20210910,000000,25.0703,25.15,24.9666,25.12,5531,0
+AIRTP.US,D,20210913,000000,25.12,25.12,25.06,25.09,2215,0
+AIRTP.US,D,20210914,000000,25.15,25.15,25.05,25.1,2281,0
+AIRTP.US,D,20210915,000000,25.15,25.15,25.0004,25.09,4340,0
+AIRTP.US,D,20210916,000000,25.1106,25.1106,25.09,25.09,1302,0
+AIRTP.US,D,20210917,000000,25.15,25.18,25,25.1484,12327,0
+AIRTP.US,D,20210920,000000,25.11,25.11,25.09,25.09,1316,0
+AIRTP.US,D,20210921,000000,25.11,25.11,25.1,25.1,434,0
+AIRTP.US,D,20210922,000000,25.0981,25.0981,25.0981,25.0981,471,0
+AIRTP.US,D,20210923,000000,25.0913,25.0928,25.05,25.05,1301,0
+AIRTP.US,D,20210924,000000,25.0243,25.0422,25.0243,25.0422,548,0
+AIRTP.US,D,20210927,000000,25.05,25.05,25,25,1976,0
+AIRTP.US,D,20210928,000000,25,25,24.7,24.954,8715,0
+AIRTP.US,D,20210929,000000,25,25,24.9992,24.9992,2669,0
+AIRTP.US,D,20210930,000000,24.9382,25,24.73,24.75,6560,0
+AIRTP.US,D,20211001,000000,24.75,24.95,24.71,24.75,9753,0
+AIRTP.US,D,20211004,000000,24.7,25,24.7,25,1175,0
+AIRTP.US,D,20211005,000000,25,25,24.855,25,1929,0
+AIRTP.US,D,20211006,000000,24.975,24.975,24.7169,24.7169,816,0
+AIRTP.US,D,20211007,000000,24.9744,24.9744,24.6,24.66,10136,0
+AIRTP.US,D,20211008,000000,24.6,24.7,24.53,24.61,9932,0
+AIRTP.US,D,20211011,000000,24.6625,24.69,24.4525,24.69,12304,0
+AIRTP.US,D,20211012,000000,24.53,24.56,24.45,24.5,4403,0
+AIRTP.US,D,20211013,000000,24.4999,24.6675,24.46,24.4999,6782,0
+AIRTP.US,D,20211014,000000,24.5,24.53,24.45,24.485,3261,0
+AIRTP.US,D,20211015,000000,24.5,24.5,24.475,24.475,2393,0
+AIRTP.US,D,20211018,000000,24.5,24.72,24.45,24.45,15316,0
+AIRTP.US,D,20211019,000000,24.46,24.5,24.4,24.4,6412,0
+AIRTP.US,D,20211020,000000,24.5,24.5,24.4662,24.4669,2169,0
+AIRTP.US,D,20211021,000000,24.5,24.68,24.41,24.5,4350,0
+AIRTP.US,D,20211022,000000,24.5,24.5,24.47,24.47,870,0
+AIRTP.US,D,20211025,000000,24.5,24.5,24.5,24.5,430,0
+AIRTP.US,D,20211026,000000,24.32,24.6699,24.32,24.58,2915,0
+AIRTP.US,D,20211027,000000,24.64,24.64,24.525,24.61,1615,0
+AIRTP.US,D,20211028,000000,24.61,24.7536,24.55,24.7536,1230,0
+AIRTP.US,D,20211029,000000,24.65,24.88,24.65,24.66,5151,0
+AIRTP.US,D,20211101,000000,24.84,25,24.84,24.95,3070,0
+AIRTP.US,D,20211102,000000,25,25.0787,24.975,25,2284,0
+AIRTP.US,D,20211103,000000,25.0799,25.2,25.0799,25.1972,1923,0
+AIRTP.US,D,20211104,000000,25.17,25.17,25.17,25.17,365,0
+AIRTP.US,D,20211105,000000,25.25,25.4,25.0515,25.06,6387,0
+AIRTP.US,D,20211108,000000,25.26,25.26,25.0515,25.105,2456,0
+AIRTP.US,D,20211109,000000,25.32,25.4,25.3,25.4,9607,0
+AIRTP.US,D,20211110,000000,25.1,25.247,24.9773,25.1463,3488,0
+AIRTP.US,D,20211111,000000,25.1,25.1,25.1,25.1,581,0
+AIRTP.US,D,20211112,000000,25.1,25.1,25.1,25.1,181,0
+AIRTP.US,D,20211115,000000,25.1001,25.24,25.1,25.103,1324,0
+AIRTP.US,D,20211116,000000,25.33,25.4,25.33,25.4,341,0
+AIRTP.US,D,20211117,000000,25.02,25.06,25,25,804,0
+AIRTP.US,D,20211118,000000,24.9999,24.9999,24.9729,24.98,735,0
+AIRTP.US,D,20211119,000000,24.95,24.9561,24.85,24.9561,2367,0
+AIRTP.US,D,20211122,000000,24.93,24.97,24.21,24.22,40283,0
+AIRTP.US,D,20211123,000000,24.5,24.5,24.2,24.2,4907,0
+AIRTP.US,D,20211124,000000,24.2499,24.5,24.2499,24.35,1880,0
+AIRTP.US,D,20211126,000000,24.26,24.299,24.2,24.2,3690,0
+AIRTP.US,D,20211129,000000,24.26,24.26,24.26,24.26,267,0
+AIRTP.US,D,20211130,000000,24.3,24.3882,24.25,24.3882,5061,0
+AIRTP.US,D,20211201,000000,24.35,24.3954,24.19,24.3299,5175,0
+AIRTP.US,D,20211202,000000,24.35,24.45,24.35,24.3902,3625,0
+AIRTP.US,D,20211203,000000,24.4,24.49,24.14,24.19,2191,0
+AIRTP.US,D,20211206,000000,24.25,24.25,24.25,24.25,366,0
+AIRTP.US,D,20211207,000000,24.44,24.45,23.51,24.09,27196,0
+AIRTP.US,D,20211208,000000,24.15,24.44,23.95,24,22303,0
+AIRTP.US,D,20211209,000000,24,24.05,23.98,23.98,9394,0
+AIRTP.US,D,20211210,000000,23.9401,23.97,23.94,23.97,1651,0
+AIRTP.US,D,20211213,000000,23.995,24,23.95,23.975,4146,0
+AIRTP.US,D,20211214,000000,24,24.0014,23.9999,24,2601,0
+AIRTP.US,D,20211215,000000,24,24.1,23.9999,24,2650,0
+AIRTP.US,D,20211216,000000,24,24,23.9,23.9,2680,0
+AIRTP.US,D,20211217,000000,23.9301,24,23.9301,23.95,1760,0
+AIRTP.US,D,20211220,000000,23.95,24.14,23.95,24,2145,0
+AIRTP.US,D,20211221,000000,24,24.2372,23.99,24,10095,0
+AIRTP.US,D,20211222,000000,23.999,24.155,23.9402,23.965,2635,0
+AIRTP.US,D,20211223,000000,23.83,24,23.8,23.98,7130,0
+AIRTP.US,D,20211227,000000,23.975,23.9872,23.95,23.985,1420,0
+AIRTP.US,D,20211228,000000,24.1,24.1,23.8668,23.8668,3045,0
+AIRTP.US,D,20211229,000000,23.98,24,23.9528,23.9528,912,0
+AIRTP.US,D,20211230,000000,24.1,24.1,23.9659,23.97,2860,0
+AIRTP.US,D,20211231,000000,23.87,24,23.87,23.9538,1902,0
+AIRTP.US,D,20220103,000000,23.99,24.02,23.99,24,6052,0
+AIRTP.US,D,20220104,000000,24,24.18,23.9913,24,6045,0
+AIRTP.US,D,20220105,000000,23.98,24.1,23.95,23.9642,2594,0
+AIRTP.US,D,20220106,000000,24,24,23.97,23.97,2706,0
+AIRTP.US,D,20220107,000000,24,24,23.9862,23.99,550,0
+AIRTP.US,D,20220110,000000,23.96,24,23.96,24,1494,0
+AIRTP.US,D,20220111,000000,24,24.25,23.95,24,8667,0
+AIRTP.US,D,20220112,000000,24,24.06,23.9963,23.9998,4267,0
+AIRTP.US,D,20220113,000000,24.1,24.2499,24,24,7001,0
+AIRTP.US,D,20220114,000000,23.9966,24.0001,23.9966,24,2275,0
+AIRTP.US,D,20220118,000000,23.98,24,23.8,23.98,2841,0
+AIRTP.US,D,20220120,000000,23.9,23.9047,23.9,23.9047,543,0
+AIRTP.US,D,20220121,000000,23.955,23.9695,23.955,23.9695,479,0
+AIRTP.US,D,20220124,000000,23.95,24.1,23.05,24.1,13008,0
+AIRTP.US,D,20220125,000000,23.99,24.1899,23.99,24.1899,1838,0
+AIRTP.US,D,20220126,000000,24.06,24.1,23.7,23.86,2003,0
+AIRTP.US,D,20220128,000000,23.7133,24.0524,23.7133,23.8894,728,0
+AIRTP.US,D,20220131,000000,24.02,24.1,23.9639,24.1,816,0
+AIRTP.US,D,20220201,000000,24.02,24.099,23.7,24.09,1786,0
+AIRTP.US,D,20220202,000000,24.1,24.1,23.9713,23.9713,1070,0
+AIRTP.US,D,20220203,000000,24.0999,24.1,24.0999,24.1,768,0
+AIRTP.US,D,20220204,000000,24.0999,24.1,24,24.1,1138,0
+AIRTP.US,D,20220207,000000,24.1,24.1,24.045,24.045,1050,0
+AIRTP.US,D,20220208,000000,24.1,24.1,23.99,24,3118,0
+AIRTP.US,D,20220209,000000,24.1,24.15,24.085,24.1493,7978,0
+AIRTP.US,D,20220210,000000,24.1499,24.15,24.045,24.15,3315,0
+AIRTP.US,D,20220211,000000,23.79,23.79,23.39,23.65,6002,0
+AIRTP.US,D,20220214,000000,23.65,23.65,23.58,23.615,3097,0
+AIRTP.US,D,20220215,000000,23.6202,23.6499,23.6,23.6499,1518,0
+AIRTP.US,D,20220216,000000,23.65,23.65,23.4796,23.4796,1527,0
+AIRTP.US,D,20220217,000000,23.4639,23.5,23.44,23.5,1341,0
+AIRTP.US,D,20220218,000000,23.6,23.65,23.6,23.65,1163,0
+AIRTP.US,D,20220222,000000,23.65,23.87,23.65,23.87,2543,0
+AIRTP.US,D,20220223,000000,23.87,23.87,23.8,23.8001,438,0
+AIRTP.US,D,20220224,000000,23.423,23.8699,23.21,23.8699,1035,0
+AIRTP.US,D,20220225,000000,23.87,23.87,23.75,23.75,615,0
+AIRTP.US,D,20220301,000000,23.825,23.825,23.825,23.825,149,0
+AIRTP.US,D,20220302,000000,23.72,23.72,23.72,23.72,189,0
+AIRTP.US,D,20220303,000000,23.7,23.82,23.7,23.82,1917,0
+AIRTP.US,D,20220304,000000,23.53,23.736,23.53,23.54,2196,0
+AIRTP.US,D,20220307,000000,23.5,23.5,22.25,22.3101,6510,0
+AIRTP.US,D,20220308,000000,22.3,22.3,22.25,22.25,1997,0
+AIRTP.US,D,20220309,000000,22.32,22.99,22.32,22.99,658,0
+AIRTP.US,D,20220311,000000,22.79,23.02,22.79,23.02,475,0
+AIRTP.US,D,20220315,000000,23.3899,23.3899,23.3899,23.3899,298,0
+AIRTP.US,D,20220317,000000,23.37,23.37,23.35,23.35,498,0
+AIRTP.US,D,20220318,000000,23.3899,23.3899,23.3899,23.3899,392,0
+AIRTP.US,D,20220321,000000,23,23.38,22.8,22.8,1238,0
+AIRTP.US,D,20220322,000000,22.7907,22.7907,22.7218,22.79,1026,0
+AIRTP.US,D,20220324,000000,23.06,23.37,23.06,23.37,841,0
+AIRTP.US,D,20220325,000000,23.335,23.335,23.335,23.335,288,0
+AIRTP.US,D,20220330,000000,23.33,23.33,23.2,23.2,720,0
+AIRTP.US,D,20220331,000000,23.3,23.4,23.3,23.4,1024,0
+AIRTP.US,D,20220401,000000,23.4,23.4,23.3402,23.3402,2825,0
+AIRTP.US,D,20220405,000000,23.4,23.4185,22.99,22.99,4576,0
+AIRTP.US,D,20220406,000000,23.0016,23.0016,23.0016,23.0016,178,0
+AIRTP.US,D,20220407,000000,23.3426,23.3426,23.03,23.03,903,0
+AIRTP.US,D,20220408,000000,23.5,23.5,23.4976,23.4976,2726,0
+AIRTP.US,D,20220413,000000,23.3,23.5,23.3,23.5,3566,0
+AIRTP.US,D,20220414,000000,23.4511,23.65,23.4511,23.65,877,0
+AIRTP.US,D,20220418,000000,23.83,23.83,23.83,23.83,386,0
+AIRTP.US,D,20220419,000000,23.665,23.83,23.665,23.8299,1642,0
+AIRTP.US,D,20220420,000000,23.83,23.83,23.8217,23.83,435,0
+AIRTP.US,D,20220421,000000,23.8,23.83,23.8,23.8118,2628,0
+AIRTP.US,D,20220422,000000,23.8,23.83,23.8,23.83,1083,0
+AIRTP.US,D,20220425,000000,23.51,23.83,23.51,23.83,574,0
+AIRTP.US,D,20220426,000000,23.5,23.5101,23.5,23.5101,1311,0
+AIRTP.US,D,20220427,000000,23.5,23.5,23.5,23.5,810,0
+AIRTP.US,D,20220428,000000,23.83,23.83,23.8299,23.8299,961,0
+AIRTP.US,D,20220429,000000,23.82,23.82,23.82,23.82,203,0
+AIRTP.US,D,20220502,000000,23.55,23.55,23.535,23.535,1166,0
+AIRTP.US,D,20220503,000000,23.53,23.83,23.53,23.8299,1047,0
+AIRTP.US,D,20220505,000000,23.63,23.82,23.5,23.8,3832,0
+AIRTP.US,D,20220506,000000,23.52,23.52,22.8999,23.2499,2878,0
+AIRTP.US,D,20220509,000000,23.2,23.2,23.2,23.2,471,0
+AIRTP.US,D,20220510,000000,23.25,23.25,23.2061,23.2499,1912,0
+AIRTP.US,D,20220511,000000,23.19,23.2,23.19,23.2,1190,0
+AIRTP.US,D,20220512,000000,22.5,23.15,22.5,23.12,1185,0
+AIRTP.US,D,20220513,000000,22.5001,22.9303,22.5001,22.9303,845,0
+AIRTP.US,D,20220516,000000,22.3,22.3,22.3,22.3,352,0
+AIRTP.US,D,20220517,000000,22.75,22.75,22.75,22.75,282,0
+AIRTP.US,D,20220518,000000,23.16,23.16,23.16,23.16,418,0
+AIRTP.US,D,20220519,000000,23.1,23.19,23.1,23.14,2729,0
+AIRTP.US,D,20220520,000000,23.15,23.15,22.6303,22.6347,4187,0
+AIRTP.US,D,20220524,000000,22.33,23.025,22.33,23,793,0
+AIRTP.US,D,20220525,000000,22.9158,22.9158,22.9158,22.9158,239,0
+AIRTP.US,D,20220526,000000,22.22,22.9519,22.22,22.4903,1973,0
+AIRTP.US,D,20220527,000000,22.5474,22.5474,22.505,22.5447,785,0
+AIRTP.US,D,20220531,000000,22.85,22.85,22.15,22.6,1465,0
+AIRTP.US,D,20220601,000000,22.75,22.75,22.495,22.5,1309,0
+AIRTP.US,D,20220602,000000,22.5,22.5,22.494,22.5,2482,0
+AIRTP.US,D,20220603,000000,22.49,22.5,22.48,22.48,557,0
+AIRTP.US,D,20220607,000000,22.3,22.5,22.2537,22.5,959,0
+AIRTP.US,D,20220608,000000,22.35,22.35,22.35,22.35,109,0
+AIRTP.US,D,20220609,000000,22.4999,22.5,22.3504,22.5,576,0
+AIRTP.US,D,20220613,000000,22.2001,22.3875,22.2001,22.3875,826,0
+AIRTP.US,D,20220616,000000,22.2,22.4,20.2,22.1999,4335,0
+AIRTP.US,D,20220617,000000,21.13,21.35,20.2001,21.35,656,0
+AIRTP.US,D,20220621,000000,21.98,21.98,20.74,20.74,6100,0
+AIRTP.US,D,20220622,000000,20.5,20.61,20.2401,20.61,1177,0
+AIRTP.US,D,20220623,000000,20.99,20.99,20.6,20.96,781,0
+AIRTP.US,D,20220624,000000,21.096,21.096,20.815,20.815,259,0
+AIRTP.US,D,20220627,000000,21.2295,21.2295,21.2295,21.2295,1389,0
+AIRTP.US,D,20220630,000000,21.3,21.3,21.3,21.3,1061,0
+AIRTP.US,D,20220705,000000,21.4,21.4999,21.4,21.4,1092,0
+AIRTP.US,D,20220706,000000,21.51,21.51,21.51,21.51,444,0
+AIRTP.US,D,20220708,000000,21.53,21.53,21.53,21.53,344,0
+AIRTP.US,D,20220713,000000,22.2099,22.2099,21.9372,21.9372,203,0
+AIRTP.US,D,20220714,000000,22.2099,22.21,22.2047,22.2047,627,0
+AIRTP.US,D,20220715,000000,22.2001,22.5,22.2001,22.5,5276,0
+AIRTP.US,D,20220718,000000,22.685,22.7964,22.685,22.7,642,0
+AIRTP.US,D,20220719,000000,22.785,22.9,22.785,22.9,891,0
+AIRTP.US,D,20220720,000000,22.8999,22.9,22.7,22.8729,2713,0
+AIRTP.US,D,20220721,000000,22.8999,22.8999,22.8999,22.8999,242,0
+AIRTP.US,D,20220722,000000,22.7813,22.7813,22.6,22.7813,257,0
+AIRTP.US,D,20220725,000000,22.7954,22.7954,22.7954,22.7954,272,0
+AIRTP.US,D,20220726,000000,22.7899,22.9,22.7,22.9,2174,0
+AIRTP.US,D,20220727,000000,22.9,22.9,22.9,22.9,301,0
+AIRTP.US,D,20220728,000000,22.8999,22.9,22.8999,22.9,293,0
+AIRTP.US,D,20220729,000000,22.55,22.85,22.475,22.85,409,0
+AIRTP.US,D,20220801,000000,23.5,23.5,23.5,23.5,284,0
+AIRTP.US,D,20220802,000000,23.83,23.83,23.5,23.5,1491,0
+AIRTP.US,D,20220803,000000,23.8299,24.15,23.2349,23.6832,6353,0
+AIRTP.US,D,20220804,000000,24.11,24.11,24.11,24.11,365,0
+AIRTP.US,D,20220805,000000,23.5988,24.0621,23.5988,24.0621,348,0
+AIRTP.US,D,20220808,000000,24.01,24.05,24.01,24.05,771,0
+AIRTP.US,D,20220809,000000,24.0587,24.0593,24.0587,24.0593,517,0
+AIRTP.US,D,20220810,000000,24.15,24.26,24,24.08,1843,0
+AIRTP.US,D,20220811,000000,23.7045,23.7045,23.7045,23.7045,234,0
+AIRTP.US,D,20220812,000000,23.75,23.75,23.75,23.75,782,0
+AIRTP.US,D,20220815,000000,23.865,23.865,23.74,23.74,928,0
+AIRTP.US,D,20220816,000000,23.205,23.5,22.91,22.91,4740,0
+AIRTP.US,D,20220817,000000,23.01,23.5,22.31,22.31,4704,0
+AIRTP.US,D,20220818,000000,22.52,22.52,22.52,22.52,972,0
+AIRTP.US,D,20220822,000000,22.92,23,22.5,22.5,5904,0
+AIRTP.US,D,20220823,000000,22.05,22.8999,21.01,22.04,2283,0
+AIRTP.US,D,20220825,000000,22.69,22.69,22.69,22.69,1218,0
+AIRTP.US,D,20220826,000000,22.88,23.1,22.3189,23,6589,0
+AIRTP.US,D,20220830,000000,22.29,22.29,22.29,22.29,237,0
+AIRTP.US,D,20220831,000000,23.1,23.1,23.1,23.1,628,0
+AIRTP.US,D,20220902,000000,23.0999,23.1,23.0999,23.1,305,0
+AIRTP.US,D,20220906,000000,22.9799,22.9799,22.6,22.6,1060,0
+AIRTP.US,D,20220908,000000,22.839,22.839,22.839,22.839,523,0
+AIRTP.US,D,20220909,000000,22.74,23.2,22.74,23.2,465,0
+AIRTP.US,D,20220913,000000,22.065,22.065,22.065,22.065,554,0
+AIRTP.US,D,20220914,000000,22.46,22.46,22.46,22.46,349,0
+AIRTP.US,D,20220916,000000,22.2,22.2,22.2,22.2,369,0
+AIRTP.US,D,20220919,000000,22.16,22.17,22.16,22.17,379,0
+AIRTP.US,D,20220921,000000,22.11,22.2,22.11,22.2,1236,0
+AIRTP.US,D,20220922,000000,22.2,22.2,22.2,22.2,190,0
+AIRTP.US,D,20220923,000000,22.426,22.75,21.271,21.271,7762,0
+AIRTP.US,D,20220926,000000,21.27,21.27,21.135,21.135,1375,0
+AIRTP.US,D,20220927,000000,21.75,22.482,21.75,22.4,1224,0
+AIRTP.US,D,20220928,000000,22.4,22.4,22.4,22.4,1696,0
+AIRTP.US,D,20220929,000000,21,22.25,21,21.03,1686,0
+AIRTP.US,D,20220930,000000,21.85,21.85,21.85,21.85,658,0
+AIRTP.US,D,20221004,000000,22.3499,22.5,22.3499,22.5,1136,0
+AIRTP.US,D,20221011,000000,21.99,22.05,21.95,22.05,1611,0
+AIRTP.US,D,20221012,000000,22,22,21.933,21.933,207,0
+AIRTP.US,D,20221017,000000,21.5,22,21.5,22,1001,0
+AIRTP.US,D,20221021,000000,21.85,22.4,21.85,22.3999,1413,0
+AIRTP.US,D,20221027,000000,22.5,22.5,22.4,22.5,2410,0
+AIRTP.US,D,20221031,000000,22.3,22.5,22.3,22.31,791,0
+AIRTP.US,D,20221101,000000,22.31,22.31,22.31,22.31,873,0
+AIRTP.US,D,20221102,000000,22.06,22.06,19.85,21.26,1461,0
+AIRTP.US,D,20221103,000000,21.27,21.31,21,21,3423,0
+AIRTP.US,D,20221104,000000,22.19,22.64,21.92,22.3,1608,0
+AIRTP.US,D,20221107,000000,22.325,22.35,22.3,22.35,1151,0
+AIRTP.US,D,20221108,000000,22.3,22.6,22.3,22.41,1314,0
+AIRTP.US,D,20221109,000000,22.41,22.41,22.41,22.41,363,0
+AIRTP.US,D,20221110,000000,21.51,22.74,19.1,21.08,5424,0
+AIRTP.US,D,20221111,000000,21.5,21.5,21.05,21.05,639,0
+AIRTP.US,D,20221115,000000,21.45,22.65,21.45,22.07,1426,0
+AIRTP.US,D,20221116,000000,21.55,21.99,21.55,21.99,684,0
+AIRTP.US,D,20221117,000000,22.325,22.7,22,22.7,828,0
+AIRTP.US,D,20221118,000000,22.4,23.1,21.01,22.47,3562,0
+AIRTP.US,D,20221121,000000,22.46,23.23,22.46,22.97,1059,0
+AIRTP.US,D,20221128,000000,21.55,22.35,21.55,22.015,1702,0
+AIRTP.US,D,20221129,000000,22.22,22.22,21.48,21.48,1224,0
+AIRTP.US,D,20221130,000000,21.49,22.35,21.13,22,4239,0
+AIRTP.US,D,20221201,000000,22.1,22.1,21.0001,21.25,2871,0
+AIRTP.US,D,20221202,000000,21.36,21.49,21.3,21.49,373,0
+AIRTP.US,D,20221207,000000,21.45,21.45,21.45,21.45,308,0
+AIRTP.US,D,20221208,000000,21.38,21.38,21.38,21.38,167,0
+AIRTP.US,D,20221209,000000,20.87,20.87,20.87,20.87,534,0
+AIRTP.US,D,20221212,000000,21.3,21.5,21.05,21.5,663,0
+AIRTP.US,D,20221214,000000,21.41,21.515,21.4,21.515,1085,0
+AIRTP.US,D,20221216,000000,20.25,20.9,19.65,20.9,1660,0
+AIRTP.US,D,20221219,000000,20.12,21.39,20.03,21.39,1763,0
+AIRTP.US,D,20221220,000000,21.7637,21.7637,20,20.5,1952,0
+AIRTP.US,D,20221227,000000,20.945,20.945,20.945,20.945,766,0
+AIRTP.US,D,20221230,000000,20.94,20.99,20.04,20.85,1752,0
+AIRTP.US,D,20230103,000000,21,21,21,21,430,0
+AIRTP.US,D,20230104,000000,21.67,21.8,20.945,21.7,942,0
+AIRTP.US,D,20230105,000000,20.4825,21,20.0101,21,4496,0
+AIRTP.US,D,20230106,000000,21.25,21.25,21.25,21.25,1029,0
+AIRTP.US,D,20230109,000000,20.82,21.7,20.82,21,2909,0
+AIRTP.US,D,20230110,000000,21.51,21.52,21.51,21.51,675,0
+AIRTP.US,D,20230111,000000,21.3,21.8,21.3,21.7999,863,0
+AIRTP.US,D,20230112,000000,21.71,22.4,21.53,21.85,3230,0
+AIRTP.US,D,20230117,000000,21.9,21.9805,21.85,21.9805,2357,0
+AIRTP.US,D,20230118,000000,22,22.32,22,22.32,1422,0
+AIRTP.US,D,20230119,000000,22.4,22.4,22.4,22.4,193,0
+AIRTP.US,D,20230120,000000,22.4,22.4,22.3999,22.3999,253,0
+AIRTP.US,D,20230123,000000,22.3,22.3,22.3,22.3,196,0
+AIRTP.US,D,20230124,000000,22.5,22.5,22.5,22.5,1150,0
+AIRTP.US,D,20230126,000000,23.38,24.21,22.5,22.5,1416,0
+AIRTP.US,D,20230127,000000,24,24,24,24,1143,0
+AIRTP.US,D,20230130,000000,22.52,23,21.62,23,1879,0
+AIRTP.US,D,20230131,000000,23.57,23.73,23,23.24,1313,0
+AIRTP.US,D,20230201,000000,23.7,23.7,22.23,22.23,2405,0
+AIRTP.US,D,20230202,000000,23.6999,23.6999,23.48,23.6499,1044,0
+AIRTP.US,D,20230206,000000,23.59,23.63,23.05,23.05,3214,0
+AIRTP.US,D,20230208,000000,22.9,22.9,22.9,22.9,556,0
+AIRTP.US,D,20230209,000000,23.295,23.295,23.295,23.295,626,0
+AIRTP.US,D,20230213,000000,23.04,23.5,23.04,23.5,1126,0
+AIRTP.US,D,20230214,000000,23.25,23.7,23.25,23.7,3112,0
+AIRTP.US,D,20230215,000000,23.5,23.5,23.39,23.39,857,0
+AIRTP.US,D,20230216,000000,23.4999,23.94,23.4999,23.85,3292,0
+AIRTP.US,D,20230217,000000,23.85,23.85,23.85,23.85,381,0
+AIRTP.US,D,20230221,000000,23.9,23.98,23.2,23.2,674,0
+AIRTP.US,D,20230222,000000,23.2,23.2,22.56,22.56,1788,0
+AIRTP.US,D,20230223,000000,23.3,23.5,23.3,23.5,743,0
+AIRTP.US,D,20230224,000000,23.5,23.5,23,23,673,0
+AIRTP.US,D,20230228,000000,23.8,23.87,23.16,23.16,560,0
+AIRTP.US,D,20230302,000000,23.16,23.8999,22.77,22.77,1899,0
+AIRTP.US,D,20230303,000000,23.59,23.59,23.59,23.59,142,0
+AIRTP.US,D,20230306,000000,23.59,23.59,23.59,23.59,104,0
+AIRTP.US,D,20230308,000000,23.7,23.7,23.5,23.5,755,0
+AIRTP.US,D,20230309,000000,23,23.455,23,23.0101,1377,0
+AIRTP.US,D,20230310,000000,23.01,23.1116,23,23,1252,0
+AIRTP.US,D,20230313,000000,23.07,23.07,23,23,773,0
+AIRTP.US,D,20230314,000000,23.35,23.35,23,23,602,0
+AIRTP.US,D,20230315,000000,23.01,23.01,23.01,23.01,220,0
+AIRTP.US,D,20230321,000000,22.75,22.75,22.6,22.6,1963,0
+AIRTP.US,D,20230322,000000,22.51,22.51,22,22.45,778,0
+AIRTP.US,D,20230323,000000,22,22,22,22,189,0
+AIRTP.US,D,20230324,000000,22,22,21.9999,21.9999,414,0
+AIRTP.US,D,20230327,000000,21.61,21.61,21.5101,21.5301,867,0
+AIRTP.US,D,20230403,000000,21.81,21.81,20.0001,20.0001,1410,0
+AIRTP.US,D,20230404,000000,21.35,21.35,21.3,21.3,816,0
+AIRTP.US,D,20230405,000000,21.3001,21.3001,21.3,21.3,2141,0
+AIRTP.US,D,20230411,000000,22.2915,22.2915,21.9501,21.9501,487,0
+AIRTP.US,D,20230413,000000,21.95,22,21.495,22,1220,0
+AIRTP.US,D,20230419,000000,23.15,23.15,23.15,23.15,151,0
+AIRTP.US,D,20230420,000000,21.21,21.21,21.21,21.21,676,0
+AIRTP.US,D,20230424,000000,21.05,21.05,21.05,21.05,321,0
+AIRTP.US,D,20230427,000000,21.04,21.07,21,21,2316,0
+AIRTP.US,D,20230428,000000,20.31,20.31,20.31,20.31,219,0
+AIRTP.US,D,20230501,000000,21.44,21.44,21.44,21.44,626,0
+AIRTP.US,D,20230504,000000,21.3301,23.46,21.3301,21.5,734,0
+AIRTP.US,D,20230518,000000,21,21.0001,21,21,1636,0
+AIRTP.US,D,20230519,000000,20.2201,20.35,18.62,19.28,11247,0
+AIRTP.US,D,20230522,000000,19.26,19.87,18.7527,18.7527,764,0
+AIRTP.US,D,20230523,000000,18.81,19.4,18.81,19.4,365,0
+AIRTP.US,D,20230524,000000,19.4,19.4,19.39,19.39,261,0
+AIRTP.US,D,20230526,000000,19.89,19.89,19.89,19.89,111,0
+AIRTP.US,D,20230530,000000,19.7955,19.9,19.7955,19.8999,747,0
+AIRTP.US,D,20230531,000000,19.65,19.65,19.65,19.65,101,0
+AIRTP.US,D,20230601,000000,20.35,20.4,20.35,20.4,865,0
+AIRTP.US,D,20230606,000000,20.6,20.6,20.6,20.6,374,0
+AIRTP.US,D,20230607,000000,20.75,21.9699,20.75,21.9699,842,0
+AIRTP.US,D,20230609,000000,21,22,21,22,1302,0
+AIRTP.US,D,20230614,000000,21.51,21.51,21.51,21.51,127,0
+AIRTP.US,D,20230616,000000,21.6,21.6,21.6,21.6,252,0
+AIRTP.US,D,20230620,000000,21.5,21.5,21.5,21.5,101,0
+AIRTP.US,D,20230621,000000,22.46,22.47,22.46,22.47,558,0
+AIRTP.US,D,20230628,000000,21.1,21.1,21.1,21.1,100,0
+AIRTP.US,D,20230629,000000,21.0101,21.0101,21.0101,21.0101,476,0
+AIRTP.US,D,20230630,000000,21.5,21.5,21.5,21.5,122,0
+AIRTP.US,D,20230703,000000,21.26,21.26,21.25,21.25,679,0
+AIRTP.US,D,20230705,000000,21.35,21.35,21.35,21.35,300,0
+AIRTP.US,D,20230706,000000,21.65,21.65,21.15,21.15,600,0
+AIRTP.US,D,20230712,000000,21.5,21.5,21.5,21.5,241,0
+AIRTP.US,D,20230717,000000,21.8,21.8,21.5,21.5,212,0
+AIRTP.US,D,20230720,000000,21.5,21.722,21.5,21.722,609,0
+AIRTP.US,D,20230724,000000,21.91,21.91,21.91,21.91,251,0
+AIRTP.US,D,20230725,000000,21.92,21.92,21.92,21.92,164,0
+AIRTP.US,D,20230727,000000,21.8,22.92,21.8,22.92,2126,0
+AIRTP.US,D,20230728,000000,22.844,22.844,22.844,22.844,1075,0
+AIRTP.US,D,20230801,000000,22.97,22.97,22.97,22.97,207,0
+AIRTP.US,D,20230803,000000,22.87,22.87,22.87,22.87,851,0
+AIRTP.US,D,20230804,000000,22.87,22.87,22.87,22.87,842,0
+AIRTP.US,D,20230807,000000,22.85,23.1,22.5,22.5,3374,0
+AIRTP.US,D,20230808,000000,23.87,23.87,23.3,23.3,809,0
+AIRTP.US,D,20230809,000000,23.3,23.3,23.3,23.3,309,0
+AIRTP.US,D,20230811,000000,22.1,22.1,22.1,22.1,660,0
+AIRTP.US,D,20230814,000000,22.12,22.12,22.12,22.12,218,0
+AIRTP.US,D,20230815,000000,21.3,21.3,21.3,21.3,261,0
+AIRTP.US,D,20230816,000000,21.48,21.9264,21.47,21.47,2005,0
+AIRTP.US,D,20230817,000000,21.52,21.52,21.5,21.5001,571,0
+AIRTP.US,D,20230823,000000,21.74,21.88,21.74,21.88,602,0
+AIRTP.US,D,20230824,000000,22,22,21.88,21.88,559,0
+AIRTP.US,D,20230825,000000,21.91,22,21.88,21.88,1684,0
+AIRTP.US,D,20230828,000000,21.91,22,21.91,22,1129,0
+AIRTP.US,D,20230829,000000,22.38,22.38,22.03,22.3,1418,0
+AIRTP.US,D,20230905,000000,22.1,22.1,22.1,22.1,458,0
+AIRTP.US,D,20230906,000000,21.94,21.94,21.91,21.91,518,0
+AIRTP.US,D,20230907,000000,22,22,21.95,21.95,670,0
+AIRTP.US,D,20230908,000000,22.06,22.06,22.06,22.06,140,0
+AIRTP.US,D,20230912,000000,22.1,22.1,22.1,22.1,164,0
+AIRTP.US,D,20230921,000000,22.14,22.14,22.14,22.14,255,0
+AIRTP.US,D,20230922,000000,22.1,22.1,22.1,22.1,218,0
+AIRTP.US,D,20230926,000000,21.31,21.33,21.155,21.155,975,0
+AIRTP.US,D,20230927,000000,22.6,22.6,20.01,20.26,1926,0
+AIRTP.US,D,20230928,000000,20.01,20.01,20.01,20.01,962,0
+AIRTP.US,D,20230929,000000,19.5,19.7,19.5,19.7,1331,0
+AIRTP.US,D,20231004,000000,18.2,19.125,18.2,19.125,2316,0
+AIRTP.US,D,20231005,000000,19.1,19.1,18.65,18.65,573,0
+AIRTP.US,D,20231006,000000,18.65,18.65,18.5,18.5,2688,0
+AIRTP.US,D,20231009,000000,18.49,18.7,18.375,18.69,1434,0
+AIRTP.US,D,20231010,000000,19.96,19.96,18.55,18.55,343,0
+AIRTP.US,D,20231011,000000,18.6353,18.6353,18.52,18.52,617,0
+AIRTP.US,D,20231012,000000,19.3062,19.3062,19.3062,19.3062,311,0
+AIRTP.US,D,20231017,000000,19.6399,20.2902,18.945,20.2902,8030,0
+AIRTP.US,D,20231018,000000,21.35,21.5,20.935,21.29,2488,0
+AIRTP.US,D,20231019,000000,21.6,21.6,20.28,20.28,2209,0
+AIRTP.US,D,20231020,000000,18.81,19.371,18.81,19.371,1239,0
+AIRTP.US,D,20231023,000000,19.25,19.2501,19.21,19.21,518,0
+AIRTP.US,D,20231024,000000,19.3,19.3,18.85,18.85,1107,0
+AIRTP.US,D,20231025,000000,19.75,19.75,18.85,18.98,2600,0
+AIRTP.US,D,20231026,000000,19.79,19.79,18.99,18.99,1250,0
+AIRTP.US,D,20231030,000000,19.09,19.09,18.9999,18.9999,2713,0
+AIRTP.US,D,20231101,000000,19.4,19.4967,19.2848,19.45,2003,0
+AIRTP.US,D,20231106,000000,19.5,19.5,19.5,19.5,556,0
+AIRTP.US,D,20231107,000000,19.9999,20,19.9999,20,435,0
+AIRTP.US,D,20231110,000000,20,20.5,19.81,20,1639,0
+AIRTP.US,D,20231113,000000,18.52,19.262,17.2,19.26,3253,0
+AIRTP.US,D,20231114,000000,19.615,19.615,18.6,19,2153,0
+AIRTP.US,D,20231115,000000,19,19,18.6,18.6,1545,0
+AIRTP.US,D,20231116,000000,18.15,18.15,17.5101,17.9999,2225,0
+AIRTP.US,D,20231117,000000,17.87,17.8701,17.87,17.8701,1031,0
+AIRTP.US,D,20231120,000000,17.87,17.87,16.375,17.2,8910,0
+AIRTP.US,D,20231121,000000,17.25,17.25,16.99,17,3399,0
+AIRTP.US,D,20231122,000000,16.53,16.98,14.69,15.45,8602,0
+AIRTP.US,D,20231124,000000,15.32,15.93,15.25,15.93,1817,0
+AIRTP.US,D,20231127,000000,15.93,16.05,15.56,15.9,3188,0
+AIRTP.US,D,20231129,000000,16,16.3734,16,16.3,1927,0
+AIRTP.US,D,20231130,000000,16.3,16.3001,16,16,3398,0
+AIRTP.US,D,20231201,000000,16.45,17,16.45,17,2127,0
+AIRTP.US,D,20231204,000000,17,17,16.25,16.5,3663,0
+AIRTP.US,D,20231205,000000,17,17,17,17,3072,0
+AIRTP.US,D,20231206,000000,16.5,16.6684,16.5,16.5,1704,0
+AIRTP.US,D,20231207,000000,16.5,16.75,16.5,16.5101,2978,0
+AIRTP.US,D,20231208,000000,16.51,16.51,16.5,16.5,1635,0
+AIRTP.US,D,20231211,000000,16.5,16.5,16.01,16.05,906,0
+AIRTP.US,D,20231212,000000,16.01,16.9998,16.01,16.9998,3447,0
+AIRTP.US,D,20231213,000000,16.5,16.75,16.5,16.71,3776,0
+AIRTP.US,D,20231214,000000,17,17,16.96,16.99,502,0
+AIRTP.US,D,20231215,000000,16.99,16.9999,16.5001,16.5001,454,0
+AIRTP.US,D,20231218,000000,17,17,16.9,16.9,1750,0
+AIRTP.US,D,20231220,000000,16.96,16.96,16.96,16.96,108,0
+AIRTP.US,D,20231221,000000,17,17,17,17,552,0
+AIRTP.US,D,20231222,000000,16.9999,17,16.755,16.85,3004,0
+AIRTP.US,D,20231226,000000,16.99,16.99,16.51,16.7,4432,0
+AIRTP.US,D,20231228,000000,16.71,17,16.71,17,2022,0
+AIRTP.US,D,20231229,000000,16.95,16.95,16.65,16.65,1889,0
+AIRTP.US,D,20240102,000000,16.97,17,16.7384,16.7384,2067,0
+AIRTP.US,D,20240103,000000,16.65,16.7,16.5,16.5,1447,0
+AIRTP.US,D,20240104,000000,17,17.4199,16.65,17.4199,2349,0
+AIRTP.US,D,20240105,000000,16.63,18.13,16.63,18.0699,3855,0
+AIRTP.US,D,20240108,000000,17.53,17.53,17.53,17.53,292,0
+AIRTP.US,D,20240109,000000,17.7,17.7,17.7,17.7,585,0
+AIRTP.US,D,20240111,000000,17.825,17.825,17.825,17.825,579,0
+AIRTP.US,D,20240112,000000,17.8,17.8,17.8,17.8,1329,0
+AIRTP.US,D,20240116,000000,18.79,18.92,18.79,18.92,569,0
+AIRTP.US,D,20240117,000000,18.57,18.8899,17,17,2841,0
+AIRTP.US,D,20240118,000000,17.5,17.5,17.01,17.01,624,0
+AIRTP.US,D,20240119,000000,17.2,17.2,17.2,17.2,461,0
+AIRTP.US,D,20240122,000000,17.05,17.05,17.05,17.05,402,0
+AIRTP.US,D,20240123,000000,18.14,18.14,17.79,17.79,1290,0
+AIRTP.US,D,20240124,000000,17.9,18.0001,17.9,18.0001,1099,0
+AIRTP.US,D,20240125,000000,18.3702,18.91,18.2,18.91,1058,0
+AIRTP.US,D,20240129,000000,18.45,19,18.1,18.1,5635,0
+AIRTP.US,D,20240130,000000,18.95,18.95,18.8175,18.8175,417,0
+AIRTP.US,D,20240131,000000,18.94,19.055,18.6,19,2137,0
+AIRTP.US,D,20240201,000000,18.8,18.9999,18.11,18.15,1080,0
+AIRTP.US,D,20240206,000000,18.6,18.8001,18.6,18.8001,435,0
+AIRTP.US,D,20240207,000000,18.8201,18.91,18.82,18.82,422,0
+AIRTP.US,D,20240208,000000,19,19,18.9113,19,1396,0
+AIRTP.US,D,20240209,000000,19,19.4799,19,19.3,2997,0
+AIRTP.US,D,20240212,000000,19.4799,19.5,19.22,19.4999,8216,0
+AIRTP.US,D,20240213,000000,18.06,18.9,17.5,17.9899,5037,0
+AIRTP.US,D,20240214,000000,17.2001,18,17.2001,18,2226,0
+AIRTP.US,D,20240215,000000,17.6677,17.6677,17.6556,17.6556,581,0
+AIRTP.US,D,20240216,000000,18.47,18.47,17.9278,17.9278,1551,0
+AIRTP.US,D,20240220,000000,18.115,18.115,18.115,18.115,255,0
+AIRTP.US,D,20240221,000000,17.7266,17.7266,17.7266,17.7266,220,0
+AIRTP.US,D,20240223,000000,18,18,17.8001,17.8001,727,0
+AIRTP.US,D,20240226,000000,17.85,17.8501,17.85,17.8501,1059,0
+AIRTP.US,D,20240228,000000,17.8,17.8,17.78,17.79,514,0
+AIRTP.US,D,20240304,000000,17.99,17.99,17.95,17.95,588,0
+AIRTP.US,D,20240305,000000,17.91,17.91,17.6,17.75,3328,0
+AIRTP.US,D,20240306,000000,17.392,17.392,17.3143,17.38,2020,0
+AIRTP.US,D,20240307,000000,17.4,17.4,17,17,5940,0
+AIRTP.US,D,20240312,000000,16.7625,17.1145,16.7625,17.1145,304,0
+AIRTP.US,D,20240313,000000,17.3,17.3,17.3,17.3,304,0
+AIRTP.US,D,20240318,000000,17.4,17.8933,17.1368,17.8933,2829,0
+AIRTP.US,D,20240320,000000,17.295,17.3,17,17,765,0
+AIRTP.US,D,20240322,000000,17.7988,17.7988,15.6524,16.01,3506,0
+AIRTP.US,D,20240325,000000,16.12,16.12,16.12,16.12,305,0
+AIRTP.US,D,20240326,000000,16.46,16.46,16.46,16.46,158,0
+AIRTP.US,D,20240327,000000,16.46,16.5392,16.41,16.42,673,0
+AIRTP.US,D,20240328,000000,17.15,17.36,17.15,17.36,555,0
+AIRTP.US,D,20240401,000000,16.5,17.2777,16.5,17.2616,669,0
+AIRTP.US,D,20240405,000000,16.88,16.88,16.5,16.5,1022,0
+AIRTP.US,D,20240408,000000,16.75,16.75,16.55,16.65,1271,0
+AIRTP.US,D,20240412,000000,17.6899,17.6899,17.6899,17.6899,211,0
+AIRTP.US,D,20240415,000000,17.63,17.63,16.52,16.52,1127,0
+AIRTP.US,D,20240416,000000,17.55,17.55,17.46,17.46,514,0
+AIRTP.US,D,20240417,000000,16.52,16.52,16.52,16.52,334,0
+AIRTP.US,D,20240418,000000,17.055,17.055,17.055,17.055,390,0
+AIRTP.US,D,20240425,000000,17.49,17.49,17.0001,17.0001,510,0
+AIRTP.US,D,20240426,000000,17.0868,17.1,16.82,17.09,4158,0
+AIRTP.US,D,20240503,000000,17.03,17.23,17.03,17.23,729,0
+AIRTP.US,D,20240506,000000,17.1,17.15,17.1,17.15,618,0
+AIRTP.US,D,20240507,000000,17.48,17.48,17.48,17.48,312,0
+AIRTP.US,D,20240509,000000,17.5,17.6752,17.5,17.6752,711,0
+AIRTP.US,D,20240510,000000,17.5,17.5,17.31,17.31,764,0
+AIRTP.US,D,20240513,000000,16.65,17.15,16.65,17.15,1888,0
+AIRTP.US,D,20240515,000000,16.629,17.0857,16.629,17.0857,676,0
+AIRTP.US,D,20240516,000000,16.79,16.79,16.45,16.6999,1376,0
+AIRTP.US,D,20240517,000000,17.1,17.1,16.6301,16.6301,1196,0
+AIRTP.US,D,20240520,000000,16.6894,16.6894,16.5,16.5,1789,0
+AIRTP.US,D,20240521,000000,16.5,16.5,16.25,16.4499,2176,0
+AIRTP.US,D,20240522,000000,16.05,16.49,16.025,16.25,7078,0
+AIRTP.US,D,20240523,000000,16.205,16.725,16.125,16.17,3443,0
+AIRTP.US,D,20240528,000000,16.125,16.2,16.06,16.2,724,0
+AIRTP.US,D,20240530,000000,16.52,16.52,16.06,16.06,1977,0
+AIRTP.US,D,20240531,000000,16.2248,16.58,16.2248,16.58,2187,0
+AIRTP.US,D,20240603,000000,16.6,17.45,16.6,17.15,3932,0
+AIRTP.US,D,20240604,000000,16.64,16.64,16.6,16.6,2398,0
+AIRTP.US,D,20240605,000000,16.65,16.65,16.65,16.65,949,0
+AIRTP.US,D,20240606,000000,17.1,17.1,17.1,17.1,339,0
+AIRTP.US,D,20240610,000000,16.9,16.9,16.65,16.65,726,0
+AIRTP.US,D,20240611,000000,17,17.1,16.85,17.1,2234,0
+AIRTP.US,D,20240613,000000,17.6,17.6,17.6,17.6,199,0
+AIRTP.US,D,20240614,000000,16.92,16.92,16.92,16.92,351,0
+AIRTP.US,D,20240618,000000,16.94,16.99,16.94,16.99,776,0
+AIRTP.US,D,20240620,000000,17.39,17.59,17.05,17.05,2137,0
+AIRTP.US,D,20240621,000000,17.1,17.1,17.1,17.1,653,0
+AIRTP.US,D,20240625,000000,17.3,17.5899,16.55,16.7,3435,0
+AIRTP.US,D,20240626,000000,16.55,17.5099,16.55,17.5099,874,0
+AIRTP.US,D,20240628,000000,16.65,17.48,16.65,17.48,1553,0
+AIRTP.US,D,20240701,000000,17.0002,17.45,17.0002,17.45,1160,0
+AIRTP.US,D,20240702,000000,17.2,17.3794,16.8,17.05,1477,0
+AIRTP.US,D,20240705,000000,16.9998,17,16.925,17,926,0
+AIRTP.US,D,20240708,000000,17,17.41,17,17.38,1166,0
+AIRTP.US,D,20240709,000000,17.36,17.38,16.8921,17.105,1247,0
+AIRTP.US,D,20240710,000000,17.02,17.02,16.77,16.77,868,0
+AIRTP.US,D,20240711,000000,17.24,17.36,17.055,17.36,1071,0
+AIRTP.US,D,20240712,000000,17.36,17.46,17.36,17.42,1341,0
+AIRTP.US,D,20240715,000000,17.42,17.42,17.4,17.4,510,0
+AIRTP.US,D,20240716,000000,17.9999,17.9999,17.4,17.455,1425,0
+AIRTP.US,D,20240717,000000,17,17.7641,17,17.7641,2720,0
+AIRTP.US,D,20240718,000000,17.72,17.8,17.505,17.712,1517,0
+AIRTP.US,D,20240719,000000,17.98,17.98,17.75,17.9799,3582,0
+AIRTP.US,D,20240722,000000,17.8,19.99,17.6265,19.595,7565,0
+AIRTP.US,D,20240723,000000,19.83,19.83,18.04,18.75,1355,0
+AIRTP.US,D,20240729,000000,19.02,19.0899,18.59,18.59,1557,0
+AIRTP.US,D,20240730,000000,19.09,19.09,18.9,18.9,543,0
+AIRTP.US,D,20240731,000000,19.17,19.25,18.645,18.709,2605,0
+AIRTP.US,D,20240801,000000,19.25,19.25,18.5,18.7831,1635,0
+AIRTP.US,D,20240802,000000,18.4773,18.4773,18.4773,18.4773,206,0
+AIRTP.US,D,20240805,000000,18.48,19.1902,18.48,19,4672,0
+AIRTP.US,D,20240806,000000,18.4632,18.99,18.4632,18.835,900,0
+AIRTP.US,D,20240807,000000,18.89,18.955,18.8,18.8,1028,0
+AIRTP.US,D,20240808,000000,18.8,18.8,18.7817,18.7817,1247,0
+AIRTP.US,D,20240809,000000,18.81,18.81,17.925,18.41,2142,0
+AIRTP.US,D,20240812,000000,19.24,19.24,18.7821,18.7821,1520,0
+AIRTP.US,D,20240813,000000,19.23,19.2499,18.6,19.2099,999,0
+AIRTP.US,D,20240814,000000,18.235,18.235,17.7001,17.7001,1029,0
+AIRTP.US,D,20240815,000000,17.55,17.6999,17.55,17.65,1719,0
+AIRTP.US,D,20240816,000000,17.9476,17.9476,17.9476,17.9476,270,0
+AIRTP.US,D,20240819,000000,17.9397,18.21,17.75,17.75,2405,0
+AIRTP.US,D,20240820,000000,17.71,17.71,17.28,17.66,1623,0
+AIRTP.US,D,20240821,000000,17.3978,17.64,17.3,17.64,775,0
+AIRTP.US,D,20240822,000000,17.36,17.8,17.28,17.8,1379,0
+AIRTP.US,D,20240823,000000,17.4,17.81,17.28,17.5482,1818,0
+AIRTP.US,D,20240826,000000,17.68,17.68,17.42,17.42,458,0
+AIRTP.US,D,20240827,000000,17.7,17.7,17,17.11,2584,0
+AIRTP.US,D,20240828,000000,17.13,17.2652,17.11,17.2652,1846,0
+AIRTP.US,D,20240829,000000,17.27,17.285,17.25,17.285,896,0
+AIRTP.US,D,20240830,000000,17.2,17.265,17.2,17.265,960,0
+AIRTP.US,D,20240904,000000,17.25,17.41,17.25,17.4,414,0
+AIRTP.US,D,20240905,000000,17.15,17.2536,17.05,17.215,1419,0
+AIRTP.US,D,20240906,000000,17.22,17.28,17.16,17.28,1040,0
+AIRTP.US,D,20240909,000000,17.41,17.6824,17.4,17.6824,984,0
+AIRTP.US,D,20240910,000000,17.83,17.9599,17.5,17.9599,1436,0
+AIRTP.US,D,20240911,000000,17.8,17.8,17.5,17.65,852,0
+AIRTP.US,D,20240912,000000,17.5,17.6499,17.5,17.57,1311,0
+AIRTP.US,D,20240913,000000,17.5,17.55,17.5,17.55,747,0
+AIRTP.US,D,20240916,000000,17.55,17.55,17.455,17.455,4085,0
+AIRTP.US,D,20240917,000000,17.4,17.4501,17.3,17.4501,1231,0
+AIRTP.US,D,20240918,000000,17.45,17.97,17.45,17.4845,1260,0
+AIRTP.US,D,20240919,000000,17.67,17.67,17.3781,17.3781,3015,0
+AIRTP.US,D,20240920,000000,17.37,17.4,17.37,17.39,942,0
+AIRTP.US,D,20240923,000000,17.34,17.349,17.3,17.3,3339,0
+AIRTP.US,D,20240924,000000,17.31,17.31,17.2,17.2,1526,0
+AIRTP.US,D,20240925,000000,17.23,17.3,17.1,17.1,4471,0
+AIRTP.US,D,20240926,000000,17.04,17.2256,17.04,17.2256,912,0
+AIRTP.US,D,20240927,000000,17.615,17.615,17.06,17.239,2448,0
+AIRTP.US,D,20240930,000000,17.05,17.45,17.05,17.05,2404,0
+AIRTP.US,D,20241001,000000,17.06,17.14,17.05,17.0817,2372,0
+AIRTP.US,D,20241002,000000,17.1,17.1357,17.08,17.08,982,0
+AIRTP.US,D,20241008,000000,17.29,17.29,17.29,17.29,503,0
+AIRTP.US,D,20241009,000000,17.4397,17.4397,17.4397,17.4397,115,0
+AIRTP.US,D,20241010,000000,17.2544,17.2544,17.2544,17.2544,233,0
+AIRTP.US,D,20241011,000000,17.1,17.1,17.1,17.1,124,0
+AIRTP.US,D,20241014,000000,17.295,17.3,17.1078,17.3,901,0
+AIRTP.US,D,20241015,000000,17.1001,17.1001,17.1001,17.1001,500,0
+AIRTP.US,D,20241017,000000,17.3405,17.5,17.21,17.5,1435,0
+AIRTP.US,D,20241018,000000,17.5,17.5,17.22,17.48,2715,0
+AIRTP.US,D,20241021,000000,17.48,17.48,17.48,17.48,520,0
+AIRTP.US,D,20241022,000000,17.4999,17.5,17.31,17.5,8002,0
+AIRTP.US,D,20241023,000000,17.5,17.5,17.5,17.5,1554,0
+AIRTP.US,D,20241024,000000,17.3001,17.3187,17.3001,17.3187,660,0
+AIRTP.US,D,20241025,000000,17.5,17.5,17.5,17.5,1047,0
+AIRTP.US,D,20241028,000000,17.339,17.3822,17.339,17.3822,409,0
+AIRTP.US,D,20241030,000000,17.45,17.45,17.45,17.45,403,0
+AIRTP.US,D,20241031,000000,17.45,17.45,17.45,17.45,553,0
+AIRTP.US,D,20241101,000000,17.48,17.5,17.46,17.46,2166,0
+AIRTP.US,D,20241104,000000,17.48,17.52,17.48,17.52,4730,0
+AIRTP.US,D,20241105,000000,17.561,17.65,17.561,17.65,1751,0
+AIRTP.US,D,20241106,000000,17.9,17.98,17.8834,17.8834,619,0
+AIRTP.US,D,20241107,000000,17.9,17.94,17.9,17.94,413,0
+AIRTP.US,D,20241108,000000,18.0934,18.0934,17.95,17.95,2520,0
+AIRTP.US,D,20241111,000000,18.35,18.35,18.2131,18.2131,883,0
+AIRTP.US,D,20241112,000000,18.25,18.25,18.15,18.15,2378,0
+AIRTP.US,D,20241113,000000,18.25,18.4,18.0501,18.325,7478,0
+AIRTP.US,D,20241114,000000,17.81,17.81,17.05,17.05,3116,0
+AIRTP.US,D,20241115,000000,17.455,17.455,17.41,17.41,711,0
+AIRTP.US,D,20241118,000000,17.45,17.48,17.2176,17.2176,1793,0
+AIRTP.US,D,20241119,000000,17.112,17.112,17.112,17.112,365,0
+AIRTP.US,D,20241121,000000,17.2,17.4,17.2,17.35,3453,0
+AIRTP.US,D,20241122,000000,17.4,17.4,17.4,17.4,1088,0
+AIRTP.US,D,20241125,000000,17.325,17.8,17.32,17.49,6659,0
+AIRTP.US,D,20241126,000000,17.39,17.72,17.25,17.25,3289,0
+AIRTP.US,D,20241127,000000,17.26,17.27,17.25,17.27,3885,0
+AIRTP.US,D,20241129,000000,17.53,17.53,17.49,17.49,217,0
+AIRTP.US,D,20241202,000000,17.05,17.5559,17,17.5559,1918,0
+AIRTP.US,D,20241203,000000,17.55,17.55,17.25,17.45,900,0
+AIRTP.US,D,20241204,000000,17.5185,17.5185,17.15,17.2,4713,0
+AIRTP.US,D,20241205,000000,17.35,17.35,17.1179,17.1179,517,0
+AIRTP.US,D,20241206,000000,17.12,17.55,16.8,17.16,2569,0
+AIRTP.US,D,20241209,000000,17.25,17.3,17.25,17.25,1170,0
+AIRTP.US,D,20241210,000000,16.91,17.46,16.91,17.25,2724,0
+AIRTP.US,D,20241212,000000,17.5,17.5,17.4,17.43,1833,0
+AIRTP.US,D,20241213,000000,17.47,17.47,17.1227,17.2778,2515,0
+AIRTP.US,D,20241216,000000,17.28,17.46,17.25,17.25,1807,0
+AIRTP.US,D,20241217,000000,17.2805,17.3,17.1,17.1,3597,0
+AIRTP.US,D,20241218,000000,17.14,17.14,17.1,17.1,829,0
+AIRTP.US,D,20241219,000000,17.13,17.13,17.1,17.1,3569,0
+AIRTP.US,D,20241220,000000,17.1,17.1,17.0743,17.1,15538,0
+AIRTP.US,D,20241223,000000,17.01,17.1,17.01,17.1,2320,0
+AIRTP.US,D,20241224,000000,17.1,17.35,17.1,17.35,222,0
+AIRTP.US,D,20241226,000000,17,17.04,17,17.04,701,0
+AIRTP.US,D,20241227,000000,17.2,17.2,17.1,17.1,631,0
+AIRTP.US,D,20241230,000000,16.88,17.25,16.87,17,27137,0
+AIRTP.US,D,20241231,000000,17.05,17.1,16.83,16.9859,4349,0
+AIRTP.US,D,20250102,000000,17.05,17.05,17.05,17.05,344,0
+AIRTP.US,D,20250103,000000,17.38,17.39,17.22,17.39,1852,0
+AIRTP.US,D,20250106,000000,17.08,17.27,17.08,17.25,425,0
+AIRTP.US,D,20250107,000000,17.25,17.25,17.2499,17.25,2296,0
+AIRTP.US,D,20250108,000000,17.25,17.4,17.2499,17.26,1683,0
+AIRTP.US,D,20250110,000000,17.28,17.44,17.28,17.44,1188,0
+AIRTP.US,D,20250113,000000,17.59,17.6,17.24,17.26,4685,0
+AIRTP.US,D,20250114,000000,17.1,17.1,17.1,17.1,2807,0
+AIRTP.US,D,20250115,000000,17.1,17.6211,17.08,17.08,15157,0
+AIRTP.US,D,20250116,000000,17.1,17.16,17.05,17.05,41302,0
+AIRTP.US,D,20250117,000000,17.0501,17.1,16.9623,17.0857,4368,0
+AIRTP.US,D,20250121,000000,17.1,17.15,16.9413,17.1,7328,0
+AIRTP.US,D,20250122,000000,17.09,17.1,16.95,17.0499,4800,0
+AIRTP.US,D,20250123,000000,17.05,17.55,17,17.05,16768,0
+AIRTP.US,D,20250124,000000,17.1,17.1,17.05,17.1,5881,0
+AIRTP.US,D,20250127,000000,17.1,17.1,17.04,17.1,11140,0
+AIRTP.US,D,20250128,000000,17.09,17.1,17,17.05,7198,0
+AIRTP.US,D,20250129,000000,17.09,17.1,17.09,17.1,661,0
+AIRTP.US,D,20250130,000000,17.1,17.1,17.055,17.1,735,0
+AIRTP.US,D,20250131,000000,17.1,17.1,17.05,17.06,3668,0
+AIRTP.US,D,20250203,000000,16.97,17.1,16.97,17.04,4835,0
+AIRTP.US,D,20250204,000000,17.0892,17.1,17.0892,17.1,2805,0
+AIRTP.US,D,20250205,000000,17.1,17.36,17.09,17.36,2249,0
+AIRTP.US,D,20250206,000000,17.2,17.5,17.15,17.4965,2182,0
+AIRTP.US,D,20250207,000000,17.25,17.25,17.21,17.22,2143,0
+AIRTP.US,D,20250210,000000,17.25,17.5,17.25,17.5,1835,0
+AIRTP.US,D,20250211,000000,17.18,17.4716,17.18,17.3984,3549,0
+AIRTP.US,D,20250212,000000,17.4,17.41,17.3468,17.36,1666,0
+AIRTP.US,D,20250213,000000,17.42,17.42,17.25,17.42,2008,0
+AIRTP.US,D,20250214,000000,17.0101,17.12,16.98,16.98,5695,0
+AIRTP.US,D,20250218,000000,17.21,17.21,16.95,16.95,2134,0
+AIRTP.US,D,20250219,000000,17,17.21,16.9401,17.21,4128,0
+AIRTP.US,D,20250220,000000,16.9401,17.31,16.9401,17.31,1448,0
+AIRTP.US,D,20250221,000000,17.01,17.0201,17.01,17.0201,690,0
+AIRTP.US,D,20250224,000000,17.14,17.31,17.14,17.27,1976,0
+AIRTP.US,D,20250225,000000,17.3,17.3,17.15,17.2078,3031,0
+AIRTP.US,D,20250226,000000,17.25,17.478,17.2,17.2,2571,0
+AIRTP.US,D,20250227,000000,17.28,17.5,17.2001,17.35,975,0
+AIRTP.US,D,20250228,000000,17.2,17.2,17.2,17.2,334,0
+AIRTP.US,D,20250303,000000,17.17,17.25,17.15,17.15,2144,0
+AIRTP.US,D,20250304,000000,17.1216,17.3,17.1216,17.3,2574,0
+AIRTP.US,D,20250305,000000,17.263,17.3,17.2,17.2,2022,0
+AIRTP.US,D,20250306,000000,17.17,17.3,17.17,17.2918,2214,0
+AIRTP.US,D,20250307,000000,17.275,17.2956,17.275,17.2956,723,0
+AIRTP.US,D,20250310,000000,17.48,17.48,17.48,17.48,357,0
+AIRTP.US,D,20250312,000000,17.36,17.44,17.12,17.44,1272,0
+AIRTP.US,D,20250313,000000,17.68,17.68,17.68,17.68,1050,0
+AIRTP.US,D,20250314,000000,17.98,17.98,17.5,17.5,989,0
+AIRTP.US,D,20250317,000000,17.5,17.5,17.17,17.23,2143,0
+AIRTP.US,D,20250318,000000,17.4683,17.4683,17.38,17.38,1855,0
+AIRTP.US,D,20250319,000000,17.3,17.3,17.16,17.23,1224,0
+AIRTP.US,D,20250321,000000,17.325,17.405,17.31,17.32,2617,0
+AIRTP.US,D,20250324,000000,17.38,17.38,17.275,17.275,539,0
+AIRTP.US,D,20250325,000000,17.25,17.2501,17.25,17.25,1766,0
+AIRTP.US,D,20250326,000000,17.14,17.2304,16.85,17,3763,0
+AIRTP.US,D,20250327,000000,16.86,17.34,16.86,17.26,2380,0
+AIRTP.US,D,20250331,000000,17.19,17.19,17.075,17.075,599,0
+AIRTP.US,D,20250402,000000,16.95,16.95,16.95,16.95,249,0
+AIRTP.US,D,20250403,000000,16.983,16.983,16.79,16.8,2298,0
+AIRTP.US,D,20250404,000000,16.5,16.75,16.1,16.16,6221,0
+AIRTP.US,D,20250407,000000,16,16,15.38,15.38,753,0
+AIRTP.US,D,20250408,000000,15.75,15.75,14.365,15.4999,8684,0
+AIRTP.US,D,20250409,000000,15.41,15.72,15.41,15.72,1968,0
+AIRTP.US,D,20250410,000000,16.47,16.6,15.465,16,66989,0
+AIRTP.US,D,20250411,000000,16,16.8,15.76,16.4,40641,0
+AIRTP.US,D,20250414,000000,16.05,17.1,16.05,17.0159,6494,0
+AIRTP.US,D,20250415,000000,16.39,16.71,15.02,16.71,2206,0
+AIRTP.US,D,20250416,000000,15.9,15.9,15.9,15.9,447,0
+AIRTP.US,D,20250417,000000,15.65,16.5,15.65,16.4383,1529,0
+AIRTP.US,D,20250421,000000,16.57,16.57,16.3,16.36,1902,0
+AIRTP.US,D,20250422,000000,16.99,17,16.99,17,743,0
+AIRTP.US,D,20250423,000000,17.04,17.14,17,17.13,2668,0
+AIRTP.US,D,20250424,000000,17.16,17.36,17.16,17.3,3174,0
+AIRTP.US,D,20250425,000000,17.34,17.35,17.33,17.35,2769,0
+AIRTP.US,D,20250428,000000,17.2,17.2,17.2,17.2,1192,0
+AIRTP.US,D,20250429,000000,17.3549,17.3549,17.32,17.32,530,0
+AIRTP.US,D,20250430,000000,17.32,17.32,17.32,17.32,1420,0
+AIRTP.US,D,20250501,000000,17.37,17.385,17.298,17.385,7929,0
+AIRTP.US,D,20250502,000000,17.46,18.275,17.3,18.03,6188,0
+AIRTP.US,D,20250505,000000,18,18,17.2862,17.2862,6168,0
+AIRTP.US,D,20250506,000000,17.5,17.75,17.33,17.75,4039,0
+AIRTP.US,D,20250507,000000,17.6674,17.6674,17.57,17.6,3356,0
+AIRTP.US,D,20250508,000000,17.65,17.65,17.59,17.59,2222,0
+AIRTP.US,D,20250509,000000,17.54,17.65,17.451,17.451,2225,0
+AIRTP.US,D,20250512,000000,18.22,18.22,17.5,17.9899,10037,0
+AIRTP.US,D,20250513,000000,17.52,17.9,17.5,17.7442,8182,0
+AIRTP.US,D,20250514,000000,17.3,17.3,16.42,17.0503,3787,0
+AIRTP.US,D,20250515,000000,17.05,17.4,17.05,17.16,1766,0
+AIRTP.US,D,20250516,000000,17.18,17.4642,17.09,17.09,1489,0
+AIRTP.US,D,20250519,000000,17.32,17.32,16.28,16.28,4179,0
+AIRTP.US,D,20250520,000000,17,17.03,16.68,16.83,14315,0
+AIRTP.US,D,20250527,000000,16.75,17.31,16.75,17.1,1292,0
+AIRTP.US,D,20250528,000000,17.09,17.28,17.045,17.2002,5605,0
+AIRTP.US,D,20250529,000000,17.2111,17.29,17.2111,17.2199,1350,0
+AIRTP.US,D,20250530,000000,17.21,17.2528,17.12,17.2528,1501,0
+AIRTP.US,D,20250602,000000,16.96,16.96,16.6533,16.73,4965,0
+AIRTP.US,D,20250604,000000,17.31,17.31,17.31,17.31,279,0
+AIRTP.US,D,20250605,000000,17.0375,17.0375,17.0001,17.0001,314,0
+AIRTP.US,D,20250606,000000,17.4469,17.5,17.4469,17.46,744,0
+AIRTP.US,D,20250609,000000,17.3,17.5,17.3,17.5,451,0
+AIRTP.US,D,20250610,000000,17,17.45,17,17.45,2945,0
+AIRTP.US,D,20250611,000000,17.37,17.45,17.32,17.32,1211,0
+AIRTP.US,D,20250612,000000,17.35,17.45,17.32,17.44,1620,0
+AIRTP.US,D,20250613,000000,17.3,17.4499,17,17,1886,0
+AIRTP.US,D,20250616,000000,17.2618,17.35,17.1,17.2625,2008,0
+AIRTP.US,D,20250617,000000,17.0984,17.35,17.0984,17.35,2799,0
+AIRTP.US,D,20250618,000000,16.42,16.99,15.81,16.99,2155,0
+AIRTP.US,D,20250623,000000,17.2633,17.2633,16.95,16.95,1105,0
+AIRTP.US,D,20250624,000000,17.125,17.125,16.9818,16.9818,712,0
+AIRTP.US,D,20250625,000000,17.0698,17.0698,17.0698,17.0698,240,0
+AIRTP.US,D,20250626,000000,17.29,17.34,17.285,17.34,1031,0
+AIRTP.US,D,20250627,000000,17.2748,17.2748,17.08,17.08,5818,0
+AIRTP.US,D,20250630,000000,17.15,17.15,17.11,17.12,2062,0
+AIRTP.US,D,20250701,000000,17.3,17.3,17.2275,17.2275,751,0
+AIRTP.US,D,20250702,000000,17.13,17.13,17.13,17.13,327,0
+AIRTP.US,D,20250703,000000,17.2493,17.2493,17.16,17.16,755,0
+AIRTP.US,D,20250707,000000,17.25,17.25,17.25,17.25,411,0
+AIRTP.US,D,20250709,000000,17.33,17.357,17.2,17.2,4315,0
+AIRTP.US,D,20250710,000000,17.29,17.4,17.29,17.39,1911,0
+AIRTP.US,D,20250711,000000,17.2501,17.375,17.2501,17.26,2720,0
+AIRTP.US,D,20250714,000000,17.38,17.39,17.26,17.3056,7816,0
+AIRTP.US,D,20250715,000000,17.48,17.74,17.25,17.25,12082,0
+AIRTP.US,D,20250716,000000,17.575,18.28,17.552,18.238,2047,0
+AIRTP.US,D,20250717,000000,17.99,18.0439,17.385,17.385,5078,0
+AIRTP.US,D,20250718,000000,17.67,17.95,17.31,17.32,1751,0
+AIRTP.US,D,20250721,000000,17.4,17.93,17.4,17.8945,1300,0
+AIRTP.US,D,20250722,000000,17.89,18.73,17.89,18.72,2791,0
+AIRTP.US,D,20250723,000000,18.71,18.71,18.71,18.71,223,0
+AIRTP.US,D,20250724,000000,18.2501,18.7199,18.2501,18.58,1744,0
+AIRTP.US,D,20250725,000000,18.5566,19.08,18.5566,19.08,1835,0
+AIRTP.US,D,20250728,000000,18.38,18.38,18.38,18.38,410,0
+AIRTP.US,D,20250729,000000,18.28,18.28,17.95,17.95,1603,0
+AIRTP.US,D,20250730,000000,18.47,18.51,18.47,18.51,727,0
+AIRTP.US,D,20250801,000000,18.2598,18.2598,18.2598,18.2598,1075,0
+AIRTP.US,D,20250804,000000,18.2701,18.2701,18.2701,18.2701,430,0
+AIRTP.US,D,20250806,000000,18.7063,18.73,18.49,18.5182,3847,0
+AIRTP.US,D,20250807,000000,18.9962,18.9962,18.45,18.45,1586,0
+AIRTP.US,D,20250811,000000,18.92,19.0361,18.43,18.4489,8946,0
+AIRTP.US,D,20250812,000000,18.77,19.27,18.662,18.92,3677,0
+AIRTP.US,D,20250813,000000,19.29,19.55,18.95,18.955,7199,0
+AIRTP.US,D,20250814,000000,17.56,18.42,17.56,18.42,6805,0
+AIRTP.US,D,20250815,000000,19.25,19.25,19.25,19.25,468,0
+AIRTP.US,D,20250818,000000,19.1,19.1,18.4243,18.4306,1299,0
+AIRTP.US,D,20250819,000000,18.48,18.55,18.48,18.55,1362,0
+AIRTP.US,D,20250820,000000,18.7,18.7678,18.5,18.5,4146,0
+AIRTP.US,D,20250821,000000,18.9316,19.1,18.9316,19.1,1042,0
+AIRTP.US,D,20250822,000000,18.76,19.05,18.76,18.76,5913,0
+AIRTP.US,D,20250825,000000,18.61,19,18.61,19,1625,0
+AIRTP.US,D,20250826,000000,18.64,19.35,18.6301,18.6501,2672,0
+AIRTP.US,D,20250827,000000,18.71,19.0001,18.71,18.8547,1787,0
+AIRTP.US,D,20250828,000000,19.15,19.2937,19.01,19.25,4093,0
+AIRTP.US,D,20250829,000000,19.39,19.39,19.0601,19.0601,1349,0
+AIRTP.US,D,20250902,000000,19.39,19.39,18.8134,18.8563,4545,0
+AIRTP.US,D,20250904,000000,19.3665,19.3665,19.1,19.1,448,0
+AIRTP.US,D,20250905,000000,19.1,19.2574,19.1,19.24,1319,0
+AIRTP.US,D,20250908,000000,19.24,19.2436,19.175,19.175,1307,0
+AIRTP.US,D,20250909,000000,19.25,19.334,19.25,19.26,2788,0
+AIRTP.US,D,20250910,000000,19.11,19.2036,19.11,19.2036,3000,0
+AIRTP.US,D,20250912,000000,19.18,19.2519,19.11,19.11,1086,0
+AIRTP.US,D,20250915,000000,19.34,19.38,19.11,19.3799,3756,0
+AIRTP.US,D,20250916,000000,19.39,19.39,19.35,19.35,664,0
+AIRTP.US,D,20250918,000000,19.28,19.28,19.225,19.23,834,0
+AIRTP.US,D,20250919,000000,19.2001,19.25,19.2,19.2182,1217,0
+AIRTP.US,D,20250922,000000,19.3315,19.3315,19.2436,19.2436,335,0
+AIRTP.US,D,20250924,000000,19.2999,19.3,19.01,19.03,2308,0
+AIRTP.US,D,20250925,000000,19.1982,19.1982,19.1982,19.1982,295,0
+AIRTP.US,D,20250926,000000,19.31,19.3399,19.06,19.06,585,0
+AIRTP.US,D,20250929,000000,19.2,19.2,19.0252,19.0252,1716,0
+AIRTP.US,D,20250930,000000,19.02,19.33,19.01,19.33,805,0
+AIRTP.US,D,20251001,000000,19.1074,19.2235,19.0347,19.2235,1074,0
+AIRTP.US,D,20251003,000000,19.02,19.02,19.02,19.02,232,0
+AIRTP.US,D,20251007,000000,18.74,18.74,18.74,18.74,1757,0
+AIRTP.US,D,20251008,000000,18.86,18.86,18.86,18.86,210,0
+AIRTP.US,D,20251009,000000,19.1386,19.1386,19.1386,19.1386,401,0
+AIRTP.US,D,20251010,000000,19.15,19.24,19.15,19.24,605,0
+AIRTP.US,D,20251013,000000,19.25,19.25,19.02,19.02,774,0
+AIRTP.US,D,20251014,000000,19.0697,19.0697,19.0697,19.0697,197,0
+AIRTP.US,D,20251016,000000,19.15,19.15,19.15,19.15,312,0
+AIRTP.US,D,20251017,000000,19.24,19.24,19.15,19.15,1151,0
+AIRTP.US,D,20251020,000000,19.17,19.17,19.05,19.05,390,0
+AIRTP.US,D,20251021,000000,19.2,19.25,19.2,19.25,2547,0
+AIRTP.US,D,20251023,000000,19.34,19.34,19.25,19.25,534,0
+AIRTP.US,D,20251024,000000,19.26,19.26,19.05,19.06,578,0
+AIRTP.US,D,20251027,000000,19.34,19.34,19.04,19.2001,1618,0
+AIRTP.US,D,20251028,000000,19.3408,19.35,19.33,19.35,1091,0
+AIRTP.US,D,20251029,000000,19.3308,19.3308,19.0701,19.0701,1417,0
+AIRTP.US,D,20251031,000000,19.13,19.13,19.13,19.13,329,0
+AIRTP.US,D,20251103,000000,19.34,19.35,19.09,19.09,651,0
+AIRTP.US,D,20251104,000000,19.32,19.32,19.185,19.185,733,0
+AIRTP.US,D,20251105,000000,19.1913,19.34,19.1913,19.34,1271,0
+AIRTP.US,D,20251106,000000,19.33,19.4,19.33,19.3999,2067,0
+AIRTP.US,D,20251107,000000,19.4,19.4,19.19,19.2999,2475,0
+AIRTP.US,D,20251110,000000,19.4805,19.75,19.2115,19.75,8054,0
+AIRTP.US,D,20251111,000000,19.412,19.7,19.412,19.6999,1532,0
+AIRTP.US,D,20251112,000000,19.82,19.8889,19.82,19.82,5278,0
+AIRTP.US,D,20251113,000000,19.4,19.4,19.4,19.4,528,0
+AIRTP.US,D,20251114,000000,19.53,19.8652,19.1867,19.1867,1171,0
+AIRTP.US,D,20251117,000000,19.67,19.67,19.1,19.12,1995,0
+AIRTP.US,D,20251118,000000,19.313,19.313,19.07,19.17,1823,0
+AIRTP.US,D,20251120,000000,19.2708,19.2708,19.05,19.05,2403,0
+AIRTP.US,D,20251121,000000,19.305,19.305,19.2,19.2,529,0
+AIRTP.US,D,20251124,000000,19.46,19.99,19.46,19.5,2686,0
+AIRTP.US,D,20251125,000000,19.795,19.99,19.769,19.769,2346,0
+AIRTP.US,D,20251126,000000,19.7302,19.7302,19.7302,19.7302,962,0
+AIRTP.US,D,20251128,000000,19.6,19.6,19.6,19.6,2026,0
+AIRTP.US,D,20251201,000000,19.6,19.71,19.6,19.71,1053,0
+AIRTP.US,D,20251202,000000,19.74,19.8,19.74,19.8,315,0
+AIRTP.US,D,20251204,000000,19.84,19.84,19.66,19.8,1994,0
+AIRTP.US,D,20251205,000000,19.73,19.73,19.73,19.73,626,0
+AIRTP.US,D,20251208,000000,19.77,19.77,19.51,19.51,3766,0
+AIRTP.US,D,20251209,000000,19.8,19.8,19.685,19.685,587,0
+AIRTP.US,D,20251210,000000,19.86,19.86,19.86,19.86,227,0
+AIRTP.US,D,20251212,000000,19.8,19.8,19.8,19.8,163,0
+AIRTP.US,D,20251216,000000,19.41,19.45,19,19.45,4852,0
+AIRTP.US,D,20251219,000000,19.5913,19.5993,19.49,19.49,1873,0
+AIRTP.US,D,20251222,000000,19.49,19.5222,19.49,19.5222,859,0
+AIRTP.US,D,20251223,000000,19.6252,19.73,19.4601,19.65,2165,0
+AIRTP.US,D,20251229,000000,19.612,19.68,19.6,19.68,551,0
+AIRTP.US,D,20251231,000000,19.6,19.65,19.6,19.65,592,0
+AIRTP.US,D,20260105,000000,19.42,19.4201,19.41,19.41,720,0
+AIRTP.US,D,20260108,000000,19.8,19.8,19.46,19.7,1686,0
+AIRTP.US,D,20260112,000000,19.99,20,19.75,19.98,2595,0
+AIRTP.US,D,20260113,000000,19.9,20.5,19.9,20.3,2332,0
+AIRTP.US,D,20260114,000000,20.2,20.31,20.148,20.148,388,0
+AIRTP.US,D,20260115,000000,19.7,19.7,19.41,19.42,157206,0
+AIRTP.US,D,20260116,000000,19.64,19.965,19.64,19.93,1685,0
+AIRTP.US,D,20260120,000000,19.9,19.9,19.9,19.9,369,0
+AIRTP.US,D,20260121,000000,20.0706,20.0706,20.0706,20.0706,262,0
+AIRTP.US,D,20260122,000000,20.47,20.48,20.47,20.48,744,0
+AIRTP.US,D,20260123,000000,20.48,20.48,19.814,20.4125,1016,0
+AIRTP.US,D,20260126,000000,20.07,20.4,20.07,20.39,656,0
+AIRTP.US,D,20260127,000000,20.42,20.43,20.3018,20.3018,960,0
+AIRTP.US,D,20260128,000000,19.65,20,19.65,20,1235,0
+AIRTP.US,D,20260129,000000,20.1,20.1,20.1,20.1,1177,0
+AIRTP.US,D,20260130,000000,20.3481,20.3999,20.28,20.28,1720,0
+AIRTP.US,D,20260202,000000,20.3415,20.43,20.3415,20.42,3796,0
+AIRTP.US,D,20260203,000000,20.6,20.6,20.42,20.5,2087,0
+AIRTP.US,D,20260204,000000,20.42,20.5,20.42,20.499,2749,0
+AIRTP.US,D,20260205,000000,19.82,20.47,19.82,20.43,2385,0
+AIRTP.US,D,20260206,000000,20.39,20.39,20.1952,20.3265,2738,0
+AIRTP.US,D,20260209,000000,20.39,20.4,20.33,20.4,1582,0
+AIRTP.US,D,20260210,000000,20.4,20.98,20.39,20.7683,6811,0
+AIRTP.US,D,20260211,000000,20.75,21,20.42,20.42,4380,0
+AIRTP.US,D,20260212,000000,20.88,20.88,20.5,20.715,6936,0
+AIRTP.US,D,20260213,000000,19.99,20.4,19.99,20.28,2438,0
+AIRTP.US,D,20260217,000000,20,20.08,19.95,20,3761,0
+AIRTP.US,D,20260218,000000,20,20.204,19.86,19.86,1244,0

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

@@ -0,0 +1,987 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKAN.US,D,20220315,000000,375000,387500,102250,131250,108.50648,0
+AKAN.US,D,20220316,000000,162300,248750,122500,137625,591.6639200000001,0
+AKAN.US,D,20220317,000000,130250,130250,100500,101312,49.6036,0
+AKAN.US,D,20220318,000000,104625,108750,91250,92500,85.29568,0
+AKAN.US,D,20220321,000000,91125,143500,82875,105125,166.57623999999998,0
+AKAN.US,D,20220322,000000,104000,113750,98750,100500,24.928880000000003,0
+AKAN.US,D,20220323,000000,101250,101875,98500,100500,19.634560000000004,0
+AKAN.US,D,20220324,000000,98750,118750,98750,111250,95.84960000000001,0
+AKAN.US,D,20220325,000000,112375,117750,105875,112125,40.786080000000005,0
+AKAN.US,D,20220328,000000,98000,106750,96500,102875,29.80992,0
+AKAN.US,D,20220329,000000,101625,110000,101625,103000,21.935760000000002,0
+AKAN.US,D,20220330,000000,104250,117500,99625,103500,46.20864,0
+AKAN.US,D,20220331,000000,102750,107875,96875,99250,21.23536,0
+AKAN.US,D,20220401,000000,100250,113750,96750,108000,46.259600000000006,0
+AKAN.US,D,20220404,000000,106375,116000,105375,109000,9.32048,0
+AKAN.US,D,20220405,000000,107375,109540,104500,109125,2.5556,0
+AKAN.US,D,20220406,000000,107500,109250,102375,105875,4.704560000000001,0
+AKAN.US,D,20220407,000000,106875,125000,104000,123500,26.933440000000004,0
+AKAN.US,D,20220408,000000,117250,148000,103750,109500,70.1932,0
+AKAN.US,D,20220411,000000,112875,123625,112875,118125,20.57976,0
+AKAN.US,D,20220412,000000,121000,128125,112861,114875,11.96864,0
+AKAN.US,D,20220413,000000,113625,115750,106125,114000,41.915040000000005,0
+AKAN.US,D,20220414,000000,112500,125000,112500,123375,40.86784,0
+AKAN.US,D,20220418,000000,120125,136500,116375,134375,25.014080000000003,0
+AKAN.US,D,20220419,000000,134375,137375,125000,128750,13.51728,0
+AKAN.US,D,20220420,000000,128375,143642,126250,142875,30.3656,0
+AKAN.US,D,20220421,000000,145375,153750,143375,147625,7.6359200000000005,0
+AKAN.US,D,20220422,000000,149750,153500,137500,144375,4.898880000000001,0
+AKAN.US,D,20220425,000000,145000,150250,133000,134125,3.51432,0
+AKAN.US,D,20220426,000000,133625,133625,121625,122000,9.37464,0
+AKAN.US,D,20220427,000000,120250,120375,105000,106375,9.99464,0
+AKAN.US,D,20220428,000000,108125,111250,108125,109500,0.7456,0
+AKAN.US,D,20220429,000000,106625,107875,103875,106125,1.57808,0
+AKAN.US,D,20220502,000000,110124,114375,104625,107375,3.41984,0
+AKAN.US,D,20220503,000000,113250,113250,105625,112500,0.6323200000000001,0
+AKAN.US,D,20220504,000000,111875,112750,107500,107500,1.9356,0
+AKAN.US,D,20220505,000000,111250,112375,107500,108250,0.8096800000000001,0
+AKAN.US,D,20220506,000000,109000,135250,103750,112500,118.47144000000002,0
+AKAN.US,D,20220509,000000,106250,106625,27500,28625,618.6888800000002,0
+AKAN.US,D,20220510,000000,24625,25250,14750,17375,377.62856000000005,0
+AKAN.US,D,20220511,000000,16125,17107.5,13625,15375,138.36048000000002,0
+AKAN.US,D,20220512,000000,14875,17192.5,13250,14187.5,83.66304000000001,0
+AKAN.US,D,20220513,000000,14500,15750,14125,15750,86.72496000000001,0
+AKAN.US,D,20220516,000000,15250,17875,14750,15375,76.66368,0
+AKAN.US,D,20220517,000000,15625,15625,13125,13375,61.289519999999996,0
+AKAN.US,D,20220518,000000,13000,14001.2,12875,13250,38.53072,0
+AKAN.US,D,20220519,000000,13000,14250,13000,13750,50.612080000000006,0
+AKAN.US,D,20220520,000000,13250,13750,12376.2,13000,34.57256,0
+AKAN.US,D,20220523,000000,13000,13750,12750,13125,15.93416,0
+AKAN.US,D,20220524,000000,12875,13125,11375,11483.8,33.67336,0
+AKAN.US,D,20220525,000000,11527.5,11848.8,11000,11402.5,18.57448,0
+AKAN.US,D,20220526,000000,11000,12125,11000,11623.8,11.05464,0
+AKAN.US,D,20220527,000000,11500,12375,11388.8,11626.2,14.89696,0
+AKAN.US,D,20220531,000000,12250,12500,11625,12193.8,19.728,0
+AKAN.US,D,20220601,000000,12387.5,12998.8,11126.2,11875,14.822880000000001,0
+AKAN.US,D,20220602,000000,12388.8,12388.8,11500,11575,5.441120000000001,0
+AKAN.US,D,20220603,000000,11625,11751.2,10517.5,10537.5,20.581760000000003,0
+AKAN.US,D,20220606,000000,10612.5,10873.8,9586.25,10372.5,23.0008,0
+AKAN.US,D,20220607,000000,10262.5,10500,10012.5,10250,5.71344,0
+AKAN.US,D,20220608,000000,10001.2,10625,10000,10393.8,8.684000000000001,0
+AKAN.US,D,20220609,000000,10475,10623.8,10001.2,10411.2,6.00912,0
+AKAN.US,D,20220610,000000,10003.2,10747.5,9938.75,10255,6.148720000000001,0
+AKAN.US,D,20220613,000000,10125,10125,9130,9622.5,12.624160000000002,0
+AKAN.US,D,20220614,000000,9333.75,13000,9000,10423.8,101.42248000000001,0
+AKAN.US,D,20220615,000000,10350,13000,10150,11508.1,98.42560000000002,0
+AKAN.US,D,20220616,000000,11325,17375,11325,15375,622.8472800000001,0
+AKAN.US,D,20220617,000000,16000,19125,13125,13625,414.18784000000005,0
+AKAN.US,D,20220621,000000,12251.2,13500,11875,12875,55.339839999999995,0
+AKAN.US,D,20220622,000000,12000,12500,10875,11500,39.610400000000006,0
+AKAN.US,D,20220623,000000,11212.5,11247.5,10772.5,10772.5,17.85392,0
+AKAN.US,D,20220624,000000,11086.2,11562.5,10887.5,11250,21.708240000000004,0
+AKAN.US,D,20220627,000000,11251.2,11875,11125,11250,14.07224,0
+AKAN.US,D,20220628,000000,11475,11498.8,10750,10763.8,13.705200000000003,0
+AKAN.US,D,20220629,000000,10822.5,11087.5,9750,10312.5,9.15704,0
+AKAN.US,D,20220630,000000,10000,10975,10000,10125,6.12896,0
+AKAN.US,D,20220701,000000,10748.8,10748.8,9500,9736.25,10.535520000000002,0
+AKAN.US,D,20220705,000000,10752.5,10752.5,9750,9777.5,6.80624,0
+AKAN.US,D,20220706,000000,9750,10250,9375,9441.25,6.92936,0
+AKAN.US,D,20220707,000000,9655,9655,9378.75,9428.75,5.34224,0
+AKAN.US,D,20220708,000000,9430,9875,9430,9562.5,2.81968,0
+AKAN.US,D,20220711,000000,9625,9873.75,9037.5,9806.25,6.7350400000000015,0
+AKAN.US,D,20220712,000000,12875,14625,10437.5,11250,3032.1246400000005,0
+AKAN.US,D,20220713,000000,10761.2,11747.5,10375,11746.2,151.9644,0
+AKAN.US,D,20220714,000000,10940,13500,10940,12345,189.85176,0
+AKAN.US,D,20220715,000000,12375,13750,11501.2,13250,100.34736000000001,0
+AKAN.US,D,20220718,000000,12437.5,14250,12128.8,13750,87.83800000000001,0
+AKAN.US,D,20220719,000000,12875,14000,12500,12625,35.81232,0
+AKAN.US,D,20220720,000000,12500,14000,12256.2,13125,53.96216000000001,0
+AKAN.US,D,20220721,000000,13000,13500,12750,13000,25.858400000000003,0
+AKAN.US,D,20220722,000000,13000,13375,11500,12008.8,24.14152,0
+AKAN.US,D,20220725,000000,12008.8,12750,11437.5,12137.5,9.244159999999999,0
+AKAN.US,D,20220726,000000,12250,12750,11750,12373.8,10.205200000000001,0
+AKAN.US,D,20220727,000000,12127.5,12375,11750,12126.2,13.439760000000001,0
+AKAN.US,D,20220728,000000,12285,12875,12181.2,12625,15.905600000000002,0
+AKAN.US,D,20220729,000000,12491.2,12875,11937.5,12126.2,9.10232,0
+AKAN.US,D,20220801,000000,11875,12250,10763.8,11000,7.346080000000001,0
+AKAN.US,D,20220802,000000,12375,12498.8,11625.1,12423.8,23.2468,0
+AKAN.US,D,20220803,000000,12375,12500,11342.5,11875,15.927520000000001,0
+AKAN.US,D,20220804,000000,12125,12375,11465,11835.2,15.385200000000001,0
+AKAN.US,D,20220805,000000,11835,12250,11512.5,11887.5,2.72168,0
+AKAN.US,D,20220808,000000,12076.2,12870,11625,12500,13.856639999999999,0
+AKAN.US,D,20220809,000000,12000,19375,12000,15625,1553.5020000000002,0
+AKAN.US,D,20220810,000000,12750,15500,12750,14750,126.98072,0
+AKAN.US,D,20220811,000000,14000,15487.5,12875,12875,72.9272,0
+AKAN.US,D,20220812,000000,13375,13750,12750,12875,20.18696,0
+AKAN.US,D,20220815,000000,12250,14375,11881.2,12750,39.25216,0
+AKAN.US,D,20220816,000000,12750,13000,11500,11762.5,30.996880000000004,0
+AKAN.US,D,20220817,000000,11687.5,12500,10671.2,11100,44.54128,0
+AKAN.US,D,20220818,000000,11000,14250,10357.5,10357.5,203.33696,0
+AKAN.US,D,20220819,000000,10625,10748.8,9253.75,9383.75,83.70088000000001,0
+AKAN.US,D,20220822,000000,9250,10228.8,9062.5,9143.75,61.18896,0
+AKAN.US,D,20220823,000000,9287.5,9375,8875,8950,24.031200000000002,0
+AKAN.US,D,20220824,000000,9112.5,9566.25,9000,9226.25,17.63944,0
+AKAN.US,D,20220825,000000,9313.75,9612.5,9002.5,9500,38.71856,0
+AKAN.US,D,20220826,000000,9487.5,9875,9312.5,9440,11.419360000000001,0
+AKAN.US,D,20220829,000000,9512.5,10208.8,9500,10022.5,14.22072,0
+AKAN.US,D,20220830,000000,10375,10875,9150,9418.75,50.251920000000005,0
+AKAN.US,D,20220831,000000,9500,10111.2,9500,9526.25,31.86728,0
+AKAN.US,D,20220901,000000,10862.5,10862.5,8130,8766.25,182.23768,0
+AKAN.US,D,20220902,000000,8625,9875,8500,8718.75,29.7204,0
+AKAN.US,D,20220906,000000,8797.5,9050,8625,8872.5,18.503200000000003,0
+AKAN.US,D,20220907,000000,8925,8998.75,8657.5,8687.5,7.67208,0
+AKAN.US,D,20220908,000000,8750,9361.25,8695.4,8850,9.869040000000002,0
+AKAN.US,D,20220909,000000,9248.75,9625,9027.5,9625,12.98408,0
+AKAN.US,D,20220912,000000,9475,9625,9105,9287.5,5.586720000000001,0
+AKAN.US,D,20220913,000000,9000,9187.5,8125,8312.5,40.02792,0
+AKAN.US,D,20220914,000000,8250,8742.5,8137.5,8591.25,11.73384,0
+AKAN.US,D,20220915,000000,8603.75,8603.75,8137.5,8375,10.734720000000001,0
+AKAN.US,D,20220916,000000,8375,8557.5,7527.5,7687.5,16.078799999999998,0
+AKAN.US,D,20220919,000000,7750,8285,6681.25,6757.5,24.88792,0
+AKAN.US,D,20220920,000000,6712.5,7500,6625,7378.75,22.5976,0
+AKAN.US,D,20220921,000000,7500,7750,7025,7562.5,10.1648,0
+AKAN.US,D,20220922,000000,7371.9,7431.25,6256.25,7001.25,19.520960000000002,0
+AKAN.US,D,20220923,000000,7006.25,7006.25,6500,6512.5,13.85896,0
+AKAN.US,D,20220926,000000,6570,7125,6268.75,6390,11.15088,0
+AKAN.US,D,20220927,000000,6747.5,7456.25,6387.5,6412.5,8.133280000000001,0
+AKAN.US,D,20220928,000000,6375,6750,6287.5,6562.5,8.677280000000001,0
+AKAN.US,D,20220929,000000,6572.5,6625,5878.75,5911.25,9.29992,0
+AKAN.US,D,20220930,000000,5875,6087.5,5750,5753.75,6.110320000000001,0
+AKAN.US,D,20221003,000000,6000,6067.5,5020,5198.75,10.671840000000001,0
+AKAN.US,D,20221004,000000,5312.5,5525,4380,4750,44.10784,0
+AKAN.US,D,20221005,000000,4750,5251.25,4631.25,5065,35.09216000000001,0
+AKAN.US,D,20221006,000000,5000,5592.5,4625,5125,324.20712000000003,0
+AKAN.US,D,20221007,000000,6057.5,6125,3750,3851.25,665.9552800000001,0
+AKAN.US,D,20221010,000000,3701.25,3715,3250,3443.12,94.69968,0
+AKAN.US,D,20221011,000000,3187.5,3540,3013.75,3375,93.73360000000002,0
+AKAN.US,D,20221012,000000,3500,3500,2937.5,3112.5,86.108,0
+AKAN.US,D,20221013,000000,2786.25,3487.5,2625,3262.5,99.33680000000001,0
+AKAN.US,D,20221014,000000,3250,3487.5,3021.25,3125,17.24584,0
+AKAN.US,D,20221017,000000,3011.25,3637.5,3011.25,3296.25,156.90096,0
+AKAN.US,D,20221018,000000,3450,3473.75,3017.5,3156.25,38.40936000000001,0
+AKAN.US,D,20221019,000000,3125,3225,3000,3050,16.42464,0
+AKAN.US,D,20221020,000000,3078.75,3498.75,3000,3312.5,52.665040000000005,0
+AKAN.US,D,20221021,000000,3360,3360,2962.5,3163.75,23.403040000000004,0
+AKAN.US,D,20221024,000000,3250,3250,2937.5,3032.5,29.195040000000002,0
+AKAN.US,D,20221025,000000,2887.5,3202.5,2812.5,3200,15.827440000000003,0
+AKAN.US,D,20221026,000000,3103.75,3350,2927.5,3001.25,28.68352,0
+AKAN.US,D,20221027,000000,3187.5,3212.5,2938.75,3050,10.079440000000002,0
+AKAN.US,D,20221028,000000,3087.5,3312.5,3001.25,3212.5,23.51328,0
+AKAN.US,D,20221031,000000,3375,3545,3137.5,3422.5,59.77592,0
+AKAN.US,D,20221101,000000,3437.5,3622.5,3250,3478.75,17.1116,0
+AKAN.US,D,20221102,000000,3375,3480,2998.73,3096.25,13.9188,0
+AKAN.US,D,20221103,000000,3125,3248.75,2875,3126.25,8.996,0
+AKAN.US,D,20221104,000000,3250,3375,3127.5,3237.5,15.328880000000002,0
+AKAN.US,D,20221107,000000,3250,3366.25,3126.25,3325.62,7.82544,0
+AKAN.US,D,20221108,000000,3712.5,3712.5,3250,3251.25,50.76648000000001,0
+AKAN.US,D,20221109,000000,3250,3500,2787.5,2858.75,37.85112,0
+AKAN.US,D,20221110,000000,2998.75,3123.75,2866.25,2937.5,19.45928,0
+AKAN.US,D,20221111,000000,3000,3256.25,2937.5,3001.25,23.1792,0
+AKAN.US,D,20221114,000000,3125,3500,3090,3152.5,10.082080000000001,0
+AKAN.US,D,20221115,000000,3248.75,3500,3150,3300,45.998400000000004,0
+AKAN.US,D,20221116,000000,3405,4098.75,2887.5,2975,452.46160000000003,0
+AKAN.US,D,20221117,000000,2962.5,2981.25,2637.5,2791.25,47.06232,0
+AKAN.US,D,20221118,000000,2887.5,3035,2782.52,2813.75,24.11352,0
+AKAN.US,D,20221121,000000,2897.5,2921.25,2751.25,2875,16.88288,0
+AKAN.US,D,20221122,000000,2812.5,3121.25,2750,2855,44.72256,0
+AKAN.US,D,20221123,000000,2997.5,3081.25,2768.75,2850,27.85064,0
+AKAN.US,D,20221125,000000,3000,3058.75,2850,2876.26,9.059520000000001,0
+AKAN.US,D,20221128,000000,2875,2923.75,2725,2772.5,12.2428,0
+AKAN.US,D,20221129,000000,2787.5,2900,2500,2660,177.728,0
+AKAN.US,D,20221130,000000,2875,3000,2541.25,2751.25,94.27008000000001,0
+AKAN.US,D,20221201,000000,2843.75,2843.75,2528.75,2731.25,51.109680000000004,0
+AKAN.US,D,20221202,000000,2750,2881.25,2375,2881.25,88.4212,0
+AKAN.US,D,20221205,000000,2855,3000,2568.75,2627.5,14.516720000000001,0
+AKAN.US,D,20221206,000000,2617.5,2671.34,2347.5,2378.75,22.39224,0
+AKAN.US,D,20221207,000000,2420,2750,2376.25,2437.5,6.884080000000001,0
+AKAN.US,D,20221208,000000,2375,2500,2281.25,2312.5,16.154480000000003,0
+AKAN.US,D,20221209,000000,2737.5,2737.5,2250,2367.5,33.08928,0
+AKAN.US,D,20221212,000000,2366.25,2623.75,2237.5,2487.5,40.75624,0
+AKAN.US,D,20221213,000000,2712.5,2712.5,2375,2375,11.42824,0
+AKAN.US,D,20221214,000000,2418.75,2478.75,2298.75,2313.75,22.23008,0
+AKAN.US,D,20221215,000000,2333.75,2377.5,2062.5,2162.5,16.013920000000002,0
+AKAN.US,D,20221216,000000,2184.98,2185,1961.25,2154.39,11.399120000000002,0
+AKAN.US,D,20221219,000000,1937.5,2106.25,1825,1855,18.32672,0
+AKAN.US,D,20221220,000000,1841.25,1927.5,1698.75,1752.5,11.89648,0
+AKAN.US,D,20221221,000000,1781.25,1875,1695,1800,8.477760000000002,0
+AKAN.US,D,20221222,000000,1863.75,2117.5,1551.25,1975,56.62352,0
+AKAN.US,D,20221223,000000,2000,2000,1700,1776.25,10.823200000000002,0
+AKAN.US,D,20221227,000000,1875,1875,1751.25,1788.75,11.40992,0
+AKAN.US,D,20221228,000000,1701.25,2368.75,1701.25,1892.5,50.3116,0
+AKAN.US,D,20221229,000000,1998.75,2037.5,1700,1821.25,29.806080000000005,0
+AKAN.US,D,20221230,000000,1875,1894.25,1750,1862.5,10.33072,0
+AKAN.US,D,20230103,000000,1862.5,1987.5,1862.5,1926.25,8.81456,0
+AKAN.US,D,20230104,000000,1962.5,2100,1937.5,2095,29.91864,0
+AKAN.US,D,20230105,000000,2032.5,2135,2000,2012.5,12.296320000000001,0
+AKAN.US,D,20230106,000000,1932.5,2498.26,1932.5,2156.25,43.22280000000001,0
+AKAN.US,D,20230109,000000,2500,2500,2156.25,2375,20.19696,0
+AKAN.US,D,20230110,000000,2375,2375,2138.75,2306.25,14.831600000000002,0
+AKAN.US,D,20230111,000000,2312.5,2386.25,2137.5,2373.75,21.942880000000002,0
+AKAN.US,D,20230112,000000,2373.75,2623.75,2250,2621.25,43.00128,0
+AKAN.US,D,20230113,000000,2625,2625,2393.75,2445,23.332,0
+AKAN.US,D,20230117,000000,2487.5,2487.5,2225,2371.25,31.902,0
+AKAN.US,D,20230118,000000,2437.5,2437.5,2137.5,2138.75,24.194640000000003,0
+AKAN.US,D,20230119,000000,2237.5,2237.5,2037.5,2037.5,22.826800000000002,0
+AKAN.US,D,20230120,000000,2576.25,3625,2531.25,2672.5,1949.0508000000002,0
+AKAN.US,D,20230123,000000,2500,2561.25,2125,2295,219.31448,0
+AKAN.US,D,20230124,000000,2375,2375,2250,2302.5,32.60952,0
+AKAN.US,D,20230125,000000,2375,2451.25,2250,2375,67.78856,0
+AKAN.US,D,20230126,000000,2332.5,7937.5,2332.5,3500,10423.33712,0
+AKAN.US,D,20230127,000000,4290,6875,3662.5,4300,8058.9036,0
+AKAN.US,D,20230130,000000,3866.25,4125,3278.75,3497.5,955.9472800000002,0
+AKAN.US,D,20230131,000000,3520,5212.5,3263.75,3937.5,2282.17448,0
+AKAN.US,D,20230201,000000,3600,4972.5,3513.75,4250,1317.4785600000002,0
+AKAN.US,D,20230202,000000,4457.5,4500,3787.5,3867.5,432.90671999999995,0
+AKAN.US,D,20230203,000000,3900,4060,3376.25,3406.25,405.66096000000005,0
+AKAN.US,D,20230206,000000,3500,3500,3001.25,3020,301.21728,0
+AKAN.US,D,20230207,000000,3123.75,3475,3020,3222.5,268.99647999999996,0
+AKAN.US,D,20230208,000000,3250,3250,2450,2680,408.4236,0
+AKAN.US,D,20230209,000000,2625,2750,2156.25,2280,346.2412800000001,0
+AKAN.US,D,20230210,000000,2626.25,3125,2388.47,2591.25,1084.14048,0
+AKAN.US,D,20230213,000000,2350,2750,2262.5,2623.75,224.69032000000004,0
+AKAN.US,D,20230214,000000,2612.5,3085,2532.5,3062.5,450.7109600000001,0
+AKAN.US,D,20230215,000000,2801.25,3525,2725,3456.25,651.4122400000001,0
+AKAN.US,D,20230216,000000,3190,3668.75,3150,3350,304.23928000000006,0
+AKAN.US,D,20230217,000000,3262.5,3700,2888.75,3693.75,352.21000000000004,0
+AKAN.US,D,20230221,000000,3512.5,3512.5,2637.5,3027.5,654.2356800000001,0
+AKAN.US,D,20230222,000000,2875,3055,2725,2781.25,187.64056000000002,0
+AKAN.US,D,20230223,000000,2812.5,2867.5,2403.75,2625,264.56696000000005,0
+AKAN.US,D,20230224,000000,2437.5,2708.75,2375,2504.76,148.29335999999998,0
+AKAN.US,D,20230227,000000,2528.75,2750,2393.75,2500,169.60608000000002,0
+AKAN.US,D,20230228,000000,2568.75,2621.25,2375,2387.5,96.96792,0
+AKAN.US,D,20230301,000000,2483.75,2500,2125,2250,151.10064000000003,0
+AKAN.US,D,20230302,000000,2250,2512.48,2243.74,2348.75,131.49607999999998,0
+AKAN.US,D,20230303,000000,2343.75,2407.5,2188.76,2273.75,102.19712,0
+AKAN.US,D,20230306,000000,2375,2562.5,2313.75,2456.86,124.96408000000002,0
+AKAN.US,D,20230307,000000,2437.5,2471.25,2338.75,2412.5,67.52368,0
+AKAN.US,D,20230308,000000,2340,2548.75,1687.5,1777.5,532.7486400000001,0
+AKAN.US,D,20230309,000000,1787.5,1834,1587.5,1662.5,218.37840000000003,0
+AKAN.US,D,20230310,000000,1600,1600,1375,1525,151.732,0
+AKAN.US,D,20230313,000000,1425,1537.38,1350,1475,92.3032,0
+AKAN.US,D,20230314,000000,1487.5,1700,1487.5,1575.12,153.49360000000001,0
+AKAN.US,D,20230315,000000,1512.5,1550,1275,1462.5,137.2872,0
+AKAN.US,D,20230316,000000,1500,1650,1400,1537.5,288.40000000000003,0
+AKAN.US,D,20230317,000000,1562.5,1737.5,1512.5,1650,720.5272,0
+AKAN.US,D,20230320,000000,1662.5,1800,1531.25,1650,284.9112,0
+AKAN.US,D,20230321,000000,1600,1662.5,1375,1375,238.17520000000002,0
+AKAN.US,D,20230322,000000,1350,1425,1300,1387.5,61.8432,0
+AKAN.US,D,20230323,000000,1375,1400,1300,1322.62,50.3952,0
+AKAN.US,D,20230324,000000,1325,1512.5,1312.5,1412.5,159.30640000000002,0
+AKAN.US,D,20230327,000000,1450,1450,1350.25,1412.5,43.32640000000001,0
+AKAN.US,D,20230328,000000,1375,1375,1087.5,1287.5,94.2312,0
+AKAN.US,D,20230329,000000,1287.5,1312.5,1212.5,1250,56.369600000000005,0
+AKAN.US,D,20230330,000000,1300,1312.5,1175,1212.12,63.71280000000001,0
+AKAN.US,D,20230331,000000,1237.62,1275,1187.5,1212.87,38.9376,0
+AKAN.US,D,20230403,000000,1212.87,1247.38,1164,1225,37.180800000000005,0
+AKAN.US,D,20230404,000000,1181.25,1237.5,1181.25,1218.75,33.648,0
+AKAN.US,D,20230405,000000,1197.5,1197.62,1012.5,1097,65.88960000000002,0
+AKAN.US,D,20230406,000000,1076.62,1149.88,1040.25,1075,44.2336,0
+AKAN.US,D,20230410,000000,1100,1687.5,1095.12,1600,501.0096,0
+AKAN.US,D,20230411,000000,1350,1537.5,1025,1125.12,372.56,0
+AKAN.US,D,20230412,000000,1125,1137.5,1063.88,1081.25,54.776,0
+AKAN.US,D,20230413,000000,1100,1375,1075.75,1217.34,103.67200000000001,0
+AKAN.US,D,20230414,000000,1262.5,1875,1156.25,1362.5,1114.7056,0
+AKAN.US,D,20230417,000000,1375,1500,1275,1412.5,229.7536,0
+AKAN.US,D,20230418,000000,1375,1650,1337.5,1512.5,356.9712,0
+AKAN.US,D,20230419,000000,1550,1550,1362.62,1425,91.376,0
+AKAN.US,D,20230420,000000,1462.5,1525,1387.5,1412.5,88.04400000000001,0
+AKAN.US,D,20230421,000000,1437.5,1500,1312.5,1387.5,46.2672,0
+AKAN.US,D,20230424,000000,1439.12,1439.12,1337.5,1375,38.751200000000004,0
+AKAN.US,D,20230425,000000,1337.62,1375,1275,1275,59.61280000000001,0
+AKAN.US,D,20230426,000000,1237.5,1318.75,1197.25,1287.5,62.047200000000004,0
+AKAN.US,D,20230427,000000,1350,1362.5,1262.5,1275,18.368000000000002,0
+AKAN.US,D,20230428,000000,1250.12,1410.25,1187.5,1275,42.784800000000004,0
+AKAN.US,D,20230501,000000,1300,1312.5,1154,1237.75,26.896800000000002,0
+AKAN.US,D,20230502,000000,1238.75,1500,1200,1387.5,1157.2952,0
+AKAN.US,D,20230503,000000,2950,3375,1525,1737.5,28184.897600000004,0
+AKAN.US,D,20230504,000000,1562.5,1675,1362.5,1425,1295.6080000000002,0
+AKAN.US,D,20230505,000000,1387.5,1425,1225,1287.5,823.316,0
+AKAN.US,D,20230508,000000,1275,1437.38,1225.12,1312.5,498.7656,0
+AKAN.US,D,20230509,000000,1325,1337.38,1212.5,1262.5,276.9248,0
+AKAN.US,D,20230510,000000,1213.62,1250,1087.5,1124.88,361.124,0
+AKAN.US,D,20230511,000000,1127.5,1300,975.25,1137.5,603.2088000000001,0
+AKAN.US,D,20230512,000000,1098.12,1167.75,1075,1137.5,166.8976,0
+AKAN.US,D,20230515,000000,1125,1525,1062.5,1387.5,1694.1008000000002,0
+AKAN.US,D,20230516,000000,1375,1487.5,1188.12,1275,566.5608000000001,0
+AKAN.US,D,20230517,000000,1250,1400,1175,1337.5,344.23440000000005,0
+AKAN.US,D,20230518,000000,1300,1300,1209.88,1231.25,225.72800000000004,0
+AKAN.US,D,20230519,000000,1249.62,1275,1212.5,1232.25,143.45360000000002,0
+AKAN.US,D,20230522,000000,1223.38,1247,1156.38,1200,108.7136,0
+AKAN.US,D,20230523,000000,1198.62,1211.25,1131.88,1140.75,67.9488,0
+AKAN.US,D,20230524,000000,1115,1125,1056.25,1091,216.53360000000004,0
+AKAN.US,D,20230525,000000,1087.5,1087.5,988.75,1025.56,232.20720000000003,0
+AKAN.US,D,20230526,000000,1000,1000,876.5,891.75,366.12480000000005,0
+AKAN.US,D,20230530,000000,935,937.5,876.625,883.44,93.15520000000001,0
+AKAN.US,D,20230531,000000,912.5,920,881.25,912.5,113.7224,0
+AKAN.US,D,20230601,000000,925,950,925,925,77.87920000000001,0
+AKAN.US,D,20230602,000000,900,947.375,887.75,900,43.8904,0
+AKAN.US,D,20230605,000000,902.75,962.5,902.75,912.375,52.964,0
+AKAN.US,D,20230606,000000,900,943.75,887.625,920,75.92560000000002,0
+AKAN.US,D,20230607,000000,928.19,950,887.5,906.875,81.5232,0
+AKAN.US,D,20230608,000000,869.875,912.25,862.5,900,107.82160000000002,0
+AKAN.US,D,20230609,000000,912.625,912.625,875,875,51.70080000000001,0
+AKAN.US,D,20230612,000000,881.875,900,850.125,873.625,219.74720000000002,0
+AKAN.US,D,20230613,000000,891.5,950,862.625,937.5,169.90720000000002,0
+AKAN.US,D,20230614,000000,937.61,1075,925,1012.5,140.808,0
+AKAN.US,D,20230615,000000,1000,1100,1000,1062.62,136.352,0
+AKAN.US,D,20230616,000000,1050.12,1087.5,1012.5,1025,40.3136,0
+AKAN.US,D,20230620,000000,1031.25,1176.12,975.375,1025,187.2048,0
+AKAN.US,D,20230621,000000,1025,1050,962.375,963.375,52.80080000000001,0
+AKAN.US,D,20230622,000000,998.125,998.125,950.25,977.5,19.279200000000003,0
+AKAN.US,D,20230623,000000,940,962.5,875.25,943,63.098400000000005,0
+AKAN.US,D,20230626,000000,951.625,962.5,943.75,943.75,11.022400000000001,0
+AKAN.US,D,20230627,000000,953.125,961.5,912.5,912.5,22.166400000000003,0
+AKAN.US,D,20230628,000000,900,931,887.625,913.125,30.769599999999997,0
+AKAN.US,D,20230629,000000,937.375,937.375,911.375,925,25.664800000000003,0
+AKAN.US,D,20230630,000000,917.5,1010.37,900,925,83.32480000000001,0
+AKAN.US,D,20230703,000000,933.795,949.875,912.5,913.875,18.404,0
+AKAN.US,D,20230705,000000,895.5,952.125,887.5,912.5,94.54560000000002,0
+AKAN.US,D,20230706,000000,885.125,922.5,862.5,887.5,77.12400000000001,0
+AKAN.US,D,20230707,000000,875,900,862.5,863.75,73.964,0
+AKAN.US,D,20230710,000000,875,881.875,740.375,750,142.952,0
+AKAN.US,D,20230711,000000,775,816.125,772.5,787.375,48.9176,0
+AKAN.US,D,20230712,000000,810,810,787.625,791.375,63.33440000000001,0
+AKAN.US,D,20230713,000000,792.5,871.875,762.5,843.25,101.4488,0
+AKAN.US,D,20230714,000000,817.375,862.5,787.625,813.75,34.0336,0
+AKAN.US,D,20230717,000000,848.75,850,800,850,20.575200000000002,0
+AKAN.US,D,20230718,000000,850,931.25,812.875,862.5,78.87920000000001,0
+AKAN.US,D,20230719,000000,882.125,887.5,840.375,862.5,14.824000000000002,0
+AKAN.US,D,20230720,000000,875,875,837.75,855.875,14.171200000000002,0
+AKAN.US,D,20230721,000000,873.75,873.75,812.625,838.25,69.0912,0
+AKAN.US,D,20230724,000000,813.125,862.375,781.25,813.75,64.964,0
+AKAN.US,D,20230725,000000,821,821.875,762.5,772.375,45.46000000000001,0
+AKAN.US,D,20230726,000000,751.25,807.5,738.75,765,57.89600000000001,0
+AKAN.US,D,20230727,000000,740.125,793.75,740.125,787.375,36.86000000000001,0
+AKAN.US,D,20230728,000000,779.625,799.875,743.875,762.5,34.36880000000001,0
+AKAN.US,D,20230731,000000,773.75,787.5,750,775,32.596,0
+AKAN.US,D,20230801,000000,762.5,773.625,752.5,761.25,30.6768,0
+AKAN.US,D,20230802,000000,752.5,753.125,678.375,702.25,185.7464,0
+AKAN.US,D,20230803,000000,700,749.75,700,720,27.791200000000003,0
+AKAN.US,D,20230804,000000,725,770,715.25,715.25,11.1224,0
+AKAN.US,D,20230807,000000,700,762.5,675,762.5,26.742400000000004,0
+AKAN.US,D,20230808,000000,775,825,713.75,756.75,294.92080000000004,0
+AKAN.US,D,20230809,000000,893.625,893.625,681.375,700,4871.298400000001,0
+AKAN.US,D,20230810,000000,672.5,718.75,650.125,712.5,328.30320000000006,0
+AKAN.US,D,20230811,000000,687.5,716,650,716,135.8736,0
+AKAN.US,D,20230814,000000,691,700,663.75,675,34.0296,0
+AKAN.US,D,20230815,000000,675,687.5,650,680.5,74.62480000000001,0
+AKAN.US,D,20230816,000000,662.5,662.625,637.5,637.5,91.95760000000001,0
+AKAN.US,D,20230817,000000,650,665.125,625.625,658.75,63.217600000000004,0
+AKAN.US,D,20230818,000000,650,650,590.125,601.25,58.300000000000004,0
+AKAN.US,D,20230821,000000,598.75,649.875,575,575.875,31.033600000000003,0
+AKAN.US,D,20230822,000000,575,611.25,562.5,610,19.5248,0
+AKAN.US,D,20230823,000000,598.75,620.85,598.75,600,22.041600000000003,0
+AKAN.US,D,20230824,000000,562.75,587.25,550,568.75,43.22800000000001,0
+AKAN.US,D,20230825,000000,556.875,618.75,556.875,563.75,25.152,0
+AKAN.US,D,20230828,000000,557.5,605.375,557.5,558,14.797600000000001,0
+AKAN.US,D,20230829,000000,586.25,593.75,554.375,585.625,34.6456,0
+AKAN.US,D,20230830,000000,563.75,886.875,563.75,693.5,2476.3048,0
+AKAN.US,D,20230831,000000,648.75,787.5,621,712.875,697.172,0
+AKAN.US,D,20230901,000000,731.25,747.5,652.125,654.375,132.328,0
+AKAN.US,D,20230905,000000,641.25,786.25,641.25,694.5,1019.7568000000001,0
+AKAN.US,D,20230906,000000,765.625,887.5,718.75,812.5,1488.1616000000004,0
+AKAN.US,D,20230907,000000,750,795.25,727.5,768.125,168.9968,0
+AKAN.US,D,20230908,000000,745.875,869.875,710.05,825,446.34560000000005,0
+AKAN.US,D,20230911,000000,800.25,1312.5,800.125,1145.25,4321.924,0
+AKAN.US,D,20230912,000000,1028.12,1211.12,975,1068.62,791.2984000000001,0
+AKAN.US,D,20230913,000000,1012.5,1049.88,913.25,953.5,247.39920000000004,0
+AKAN.US,D,20230914,000000,998.625,1162.5,974.875,1025.5,466.00320000000005,0
+AKAN.US,D,20230915,000000,1075.88,1182.62,1027,1097.62,860.9176,0
+AKAN.US,D,20230918,000000,985.5,1018.62,903.125,936.25,242.98160000000004,0
+AKAN.US,D,20230919,000000,911.25,1000,750,766.875,219.23040000000003,0
+AKAN.US,D,20230920,000000,850.875,862.5,725.75,751.25,148.1048,0
+AKAN.US,D,20230921,000000,751.25,787.5,700,723.75,141.5008,0
+AKAN.US,D,20230922,000000,687.625,750,687.625,741.25,76.69200000000001,0
+AKAN.US,D,20230925,000000,735.125,823.125,725,803.75,224.2464,0
+AKAN.US,D,20230926,000000,759.5,837.5,725,738.75,137.06560000000002,0
+AKAN.US,D,20230927,000000,762.5,850,706.25,721.25,587.7856,0
+AKAN.US,D,20230928,000000,703.875,750,703.75,713.75,88.1752,0
+AKAN.US,D,20230929,000000,706.25,725,638.75,662.625,134.68720000000002,0
+AKAN.US,D,20231002,000000,642.75,682.875,625,642.25,84.78560000000002,0
+AKAN.US,D,20231003,000000,692.375,743.625,651.25,671.25,98.56,0
+AKAN.US,D,20231004,000000,671.25,689,626.25,650,29.6344,0
+AKAN.US,D,20231005,000000,682.5,682.5,563.25,624.75,140.23120000000003,0
+AKAN.US,D,20231006,000000,625,662.5,575,625,77.02080000000001,0
+AKAN.US,D,20231009,000000,625,650.77,600,625,48.008,0
+AKAN.US,D,20231010,000000,640.245,650,606.25,606.25,78.63360000000002,0
+AKAN.US,D,20231011,000000,636.5,640,588.75,612.125,53.598400000000005,0
+AKAN.US,D,20231012,000000,625,862.5,603.875,631.375,1108.6144,0
+AKAN.US,D,20231013,000000,656.25,725,602.5,699.5,210.848,0
+AKAN.US,D,20231016,000000,678.5,687.5,625,658.5,39.976,0
+AKAN.US,D,20231017,000000,675,687.125,637.5,651.25,71.25760000000001,0
+AKAN.US,D,20231018,000000,656.75,698.375,627.75,641.5,52.17680000000001,0
+AKAN.US,D,20231019,000000,645,650,593.75,596.875,108.44720000000001,0
+AKAN.US,D,20231020,000000,581.875,639.75,575.25,637.25,51.3784,0
+AKAN.US,D,20231023,000000,625,649.25,575.25,591.75,62.9048,0
+AKAN.US,D,20231024,000000,578.75,637.25,578.75,579,74.82560000000001,0
+AKAN.US,D,20231025,000000,591.25,621.2,556.25,566.875,77.164,0
+AKAN.US,D,20231026,000000,566.875,590.25,554.25,590.25,15.6744,0
+AKAN.US,D,20231027,000000,594.545,594.545,540.625,583.875,41.507200000000005,0
+AKAN.US,D,20231030,000000,587.375,587.375,550.875,580,8.74,0
+AKAN.US,D,20231031,000000,562.5,611.25,501.25,530.75,126.91200000000002,0
+AKAN.US,D,20231101,000000,529.75,562.5,512.5,533.75,11.376000000000001,0
+AKAN.US,D,20231102,000000,542.375,562.375,524.125,550,92.47840000000001,0
+AKAN.US,D,20231103,000000,537.5,584,522.25,562.5,51.58480000000001,0
+AKAN.US,D,20231106,000000,566.875,595.125,537.5,550,21.572000000000003,0
+AKAN.US,D,20231107,000000,562.5,569.375,536.75,536.75,18.7904,0
+AKAN.US,D,20231108,000000,531.25,537.625,521,525.125,15.5928,0
+AKAN.US,D,20231109,000000,512.5,556.25,503.375,525,49.796800000000005,0
+AKAN.US,D,20231110,000000,536.25,561.625,501.5,522.625,41.303200000000004,0
+AKAN.US,D,20231113,000000,527.25,552.5,525,552.5,66.2384,0
+AKAN.US,D,20231114,000000,524.25,587.5,512.5,550.125,44.04880000000001,0
+AKAN.US,D,20231115,000000,537.5,575,513.75,560.75,92.77280000000002,0
+AKAN.US,D,20231116,000000,562.375,562.375,526.25,531.625,24.8928,0
+AKAN.US,D,20231117,000000,556.875,557.875,528.125,532.625,43.9472,0
+AKAN.US,D,20231120,000000,539,552.5,537.5,539,45.3376,0
+AKAN.US,D,20231121,000000,537.5,539,500,537.375,38.3816,0
+AKAN.US,D,20231122,000000,525.25,556.625,525,556.625,15.437600000000002,0
+AKAN.US,D,20231124,000000,573.25,573.25,525,562.5,3.1232,0
+AKAN.US,D,20231127,000000,593.75,593.75,525,555.48,6.6888000000000005,0
+AKAN.US,D,20231128,000000,537.5,547.5,525,535.875,13.6808,0
+AKAN.US,D,20231129,000000,555,574.875,535,550.125,12.9976,0
+AKAN.US,D,20231130,000000,573.625,624.875,550,612.5,198.68,0
+AKAN.US,D,20231201,000000,637.5,643.75,537.5,586.875,141.0144,0
+AKAN.US,D,20231204,000000,587.5,675,581.25,626.375,253.26,0
+AKAN.US,D,20231205,000000,610.5,673,610.5,637.375,21.3728,0
+AKAN.US,D,20231206,000000,608.625,650,606.25,608.875,35.2288,0
+AKAN.US,D,20231207,000000,611.375,625,606.25,606.25,20.571200000000005,0
+AKAN.US,D,20231208,000000,606.25,612.5,587.5,587.5,18.0016,0
+AKAN.US,D,20231211,000000,631.75,631.75,587.5,587.625,18.747200000000003,0
+AKAN.US,D,20231212,000000,590.375,615.75,541.125,562.5,42.42,0
+AKAN.US,D,20231213,000000,586.125,586.125,551.25,575,14.761600000000001,0
+AKAN.US,D,20231214,000000,575.125,599.375,568.75,575,32.6616,0
+AKAN.US,D,20231215,000000,575,600,539.125,592.75,33.03040000000001,0
+AKAN.US,D,20231218,000000,562.5,590.5,501.375,562.625,104.1136,0
+AKAN.US,D,20231219,000000,562.625,562.75,550,551.25,26.264,0
+AKAN.US,D,20231220,000000,551.25,552.5,500,500,69.76800000000001,0
+AKAN.US,D,20231221,000000,512.5,562.5,512.5,520,24.5728,0
+AKAN.US,D,20231222,000000,537.375,537.375,497.5,537.125,139.10160000000002,0
+AKAN.US,D,20231226,000000,524.75,537.5,511.5,525,21.068,0
+AKAN.US,D,20231227,000000,506.82,543.735,502.5,543.735,56.2928,0
+AKAN.US,D,20231228,000000,525,575,525,571.875,125.176,0
+AKAN.US,D,20231229,000000,600,600,537.375,550.56,47.5792,0
+AKAN.US,D,20240102,000000,538.875,568.75,537.5,537.5,22.7528,0
+AKAN.US,D,20240103,000000,537.5,621.875,531.25,612.5,201.39360000000002,0
+AKAN.US,D,20240104,000000,612.5,612.5,587.5,612.375,39.67680000000001,0
+AKAN.US,D,20240105,000000,606.125,606.125,575,575.125,53.68240000000001,0
+AKAN.US,D,20240108,000000,587.5,600,438.125,535.5,87.16000000000001,0
+AKAN.US,D,20240109,000000,537.5,625,521,529.125,33.648,0
+AKAN.US,D,20240110,000000,556,612.375,529.125,550,5.1080000000000005,0
+AKAN.US,D,20240111,000000,550,575,531.25,562.5,41.6752,0
+AKAN.US,D,20240112,000000,553.75,596.375,553.75,587.5,21.7952,0
+AKAN.US,D,20240116,000000,575,618.75,575,593.75,140.4768,0
+AKAN.US,D,20240117,000000,600,612.5,562.5,612.5,34.42080000000001,0
+AKAN.US,D,20240118,000000,602.875,612.5,500,501.25,76.4368,0
+AKAN.US,D,20240119,000000,512.5,543,502.5,516.25,51.42400000000001,0
+AKAN.US,D,20240122,000000,510.625,511.875,457.375,481.25,59.610400000000006,0
+AKAN.US,D,20240123,000000,505.25,505.25,462.5,468.75,5.2712,0
+AKAN.US,D,20240124,000000,500,512.5,480.5,512.375,90.16720000000001,0
+AKAN.US,D,20240125,000000,511.25,511.25,479.625,487.375,17.8768,0
+AKAN.US,D,20240126,000000,512.5,512.5,483.75,512.375,13.176,0
+AKAN.US,D,20240129,000000,512.5,512.5,457.875,496.25,21.181600000000003,0
+AKAN.US,D,20240130,000000,481.25,487.5,475,487.5,16.7192,0
+AKAN.US,D,20240131,000000,493.75,499.75,456.25,487.5,24.8336,0
+AKAN.US,D,20240201,000000,473.75,543.75,462.375,492.5,513.4856,0
+AKAN.US,D,20240202,000000,462.25,887.5,442.5,491.875,10241.9256,0
+AKAN.US,D,20240205,000000,454,462.5,350.25,402.75,753.0824000000001,0
+AKAN.US,D,20240206,000000,415,458.5,394,436.25,561.4512,0
+AKAN.US,D,20240207,000000,421.875,425,387.5,387.5,108.04080000000002,0
+AKAN.US,D,20240208,000000,487.5,525,443.875,450,859.2776,0
+AKAN.US,D,20240209,000000,450,456.25,387.625,401.75,270.1888,0
+AKAN.US,D,20240212,000000,412.5,475,391.25,475,396.8216,0
+AKAN.US,D,20240213,000000,525,605.5,325.125,355,2260.3048,0
+AKAN.US,D,20240214,000000,347.5,381.875,347.5,350,187.04000000000002,0
+AKAN.US,D,20240215,000000,365,377.5,350,363.875,222.044,0
+AKAN.US,D,20240216,000000,362.625,384.312,355.375,379.25,224.49040000000002,0
+AKAN.US,D,20240220,000000,374.125,385.875,362.5,366.75,165.2888,0
+AKAN.US,D,20240221,000000,365.25,387.5,362.75,377.75,110.36000000000001,0
+AKAN.US,D,20240222,000000,370,397.5,370,373.125,96.724,0
+AKAN.US,D,20240223,000000,368.875,393.75,365.625,365.75,57.369600000000005,0
+AKAN.US,D,20240226,000000,366.375,387.5,350,362.875,142.66000000000003,0
+AKAN.US,D,20240227,000000,368.75,375,346.5,350.625,57.38000000000001,0
+AKAN.US,D,20240228,000000,337.5,374.875,325.625,333.125,131.108,0
+AKAN.US,D,20240229,000000,349.75,361,313.75,321,1700.0080000000003,0
+AKAN.US,D,20240301,000000,375,381.25,257,275,6678.522400000001,0
+AKAN.US,D,20240304,000000,274.625,274.625,257,263.686,488.1352,0
+AKAN.US,D,20240305,000000,264.5,312.5,242.625,243.75,957.2128000000001,0
+AKAN.US,D,20240306,000000,252.5,252.5,218.75,226.25,797.6680000000001,0
+AKAN.US,D,20240307,000000,222.5,229.75,214.625,221.125,147.81760000000003,0
+AKAN.US,D,20240308,000000,223.75,232.875,212.5,224.375,295.16720000000004,0
+AKAN.US,D,20240311,000000,212.5,237.5,212.5,229.625,162.8984,0
+AKAN.US,D,20240312,000000,221.25,227.278,200.125,202.75,262.5088,0
+AKAN.US,D,20240313,000000,200,206.25,188.75,205.125,206.208,0
+AKAN.US,D,20240314,000000,206.625,208.125,187.5,196.125,187.0096,0
+AKAN.US,D,20240315,000000,194.125,225,188.875,212.5,605.5400000000001,0
+AKAN.US,D,20240318,000000,200,247.375,191.376,217.125,1324.8400000000001,0
+AKAN.US,D,20240319,000000,212.5,231.25,206.25,223.062,455.36320000000006,0
+AKAN.US,D,20240320,000000,231.25,287.5,220,254.875,1786.6952,0
+AKAN.US,D,20240321,000000,261.25,271.375,243.75,261.25,409.348,0
+AKAN.US,D,20240322,000000,281.25,312.5,256.25,304.375,2174.7624,0
+AKAN.US,D,20240325,000000,206.25,207.75,177.5,206.25,2317.164,0
+AKAN.US,D,20240326,000000,187.5,248,187.5,205.75,1640.0816000000004,0
+AKAN.US,D,20240327,000000,187.5,212.5,187.5,206.125,1003.6824000000001,0
+AKAN.US,D,20240328,000000,312.5,337.5,130,145.75,64268.61920000001,0
+AKAN.US,D,20240401,000000,162.5,187.5,140,184.5,8322.119200000001,0
+AKAN.US,D,20240402,000000,174.25,174.25,143.875,159.5,3880.5784000000003,0
+AKAN.US,D,20240403,000000,160.25,168.75,139.5,158.125,3961.7832000000003,0
+AKAN.US,D,20240404,000000,140.25,162.5,140.25,150.375,2728.6024,0
+AKAN.US,D,20240405,000000,153.75,156.25,143.75,153.125,1545.664,0
+AKAN.US,D,20240408,000000,152.875,162.5,149.375,150.125,1520.6984,0
+AKAN.US,D,20240409,000000,145,161.375,142.5,150.875,2375.5496000000003,0
+AKAN.US,D,20240410,000000,150.875,159.25,144.375,149.5,1684.8400000000001,0
+AKAN.US,D,20240411,000000,149.75,225,149.75,188.75,39417.8,0
+AKAN.US,D,20240412,000000,221.875,235,187.5,193,14644.604000000001,0
+AKAN.US,D,20240415,000000,198.75,212.5,138.75,141.25,12053.220800000003,0
+AKAN.US,D,20240416,000000,137.5,141.123,120.125,127.5,5676.880000000001,0
+AKAN.US,D,20240417,000000,125,136.25,122.625,130.625,3505.967200000001,0
+AKAN.US,D,20240418,000000,122.5,127.5,113.875,117.625,3009.7888000000003,0
+AKAN.US,D,20240419,000000,116.25,137.5,116.188,116.25,3577.3264000000004,0
+AKAN.US,D,20240422,000000,130.625,136.375,112.875,114.125,5847.0072,0
+AKAN.US,D,20240423,000000,115,120.625,111,114.875,2279.6928000000003,0
+AKAN.US,D,20240424,000000,113,114.75,110.25,112.125,1446.5336000000002,0
+AKAN.US,D,20240425,000000,112.5,114.875,106.875,114.375,1281.0744,0
+AKAN.US,D,20240426,000000,112.5,131.25,111.25,128.75,2983.4312000000004,0
+AKAN.US,D,20240429,000000,152.625,153.75,111.75,112.5,36250.246399999996,0
+AKAN.US,D,20240430,000000,110.25,141.25,106.625,116.25,24454.4592,0
+AKAN.US,D,20240501,000000,174.625,184.375,134.625,145.75,145126.7872,0
+AKAN.US,D,20240502,000000,130.5,143.75,117.5,121.125,15564.976800000002,0
+AKAN.US,D,20240503,000000,116.625,121.25,111.875,113.125,10055.7232,0
+AKAN.US,D,20240506,000000,117.375,117.375,110,113.75,6931.328,0
+AKAN.US,D,20240507,000000,107.5,117.5,107.5,113.125,4725.0416,0
+AKAN.US,D,20240508,000000,112.5,115,111.25,111.375,3115.7224,0
+AKAN.US,D,20240509,000000,113.625,123.375,111.25,114.375,3886.7424,0
+AKAN.US,D,20240510,000000,112.5,127.501,107.5,122.75,10994.668800000001,0
+AKAN.US,D,20240513,000000,117.125,122.125,113.25,115.75,5625.5376,0
+AKAN.US,D,20240514,000000,113.75,121.25,106.25,110,7047.868000000001,0
+AKAN.US,D,20240515,000000,110.25,132.125,110.25,130,12718.934400000002,0
+AKAN.US,D,20240516,000000,127.125,215,121.375,165.625,73854.6128,0
+AKAN.US,D,20240517,000000,396,742.5,195,215.75,453394.0304,0
+AKAN.US,D,20240520,000000,185,185,137.625,167.125,62266.7688,0
+AKAN.US,D,20240521,000000,132.75,136.125,113,116.25,35699.5864,0
+AKAN.US,D,20240522,000000,116.25,124.5,106.375,114.5,35534.4944,0
+AKAN.US,D,20240523,000000,90.625,96.7595,72.8125,74.6875,36217.76,0
+AKAN.US,D,20240524,000000,161.562,176.875,94.6875,128.438,1251715.296,0
+AKAN.US,D,20240528,000000,110.938,114.688,100.312,110,35791.104,0
+AKAN.US,D,20240529,000000,105.938,105.938,91.5625,93.4375,17915.456000000002,0
+AKAN.US,D,20240530,000000,89.375,96.5625,87.1875,89.6875,11734.912,0
+AKAN.US,D,20240531,000000,88.75,92.344,79.0625,81.25,8222.240000000002,0
+AKAN.US,D,20240603,000000,82.8125,85.625,78.125,82.8125,7390.048,0
+AKAN.US,D,20240604,000000,81.25,85.3125,78.4375,78.4375,6941.984,0
+AKAN.US,D,20240605,000000,79.0625,79.844,69.9935,76.25,7856.832000000001,0
+AKAN.US,D,20240606,000000,75.3125,78.75,75,76.875,3061.248,0
+AKAN.US,D,20240607,000000,75.9375,77.1875,68.75,69.375,5970.656,0
+AKAN.US,D,20240610,000000,70.3125,89.0625,66.25,84.6875,57840.288,0
+AKAN.US,D,20240611,000000,92.1875,96.25,72.1905,81.875,89091.136,0
+AKAN.US,D,20240612,000000,77.5,87.5,74.078,76.5625,14456.832000000002,0
+AKAN.US,D,20240613,000000,75.3125,80.919,73.1405,78.75,5662.112000000001,0
+AKAN.US,D,20240614,000000,76.25,84.375,74.0625,75,7962.272000000001,0
+AKAN.US,D,20240617,000000,74.375,76.5595,67.8125,70.9375,2960.4480000000003,0
+AKAN.US,D,20240618,000000,73.125,73.125,67.5,69.6875,4838.592,0
+AKAN.US,D,20240620,000000,69.0625,82.1875,69.0625,71.25,29627.264000000003,0
+AKAN.US,D,20240621,000000,78.125,90,71.303,73.125,44800.448000000004,0
+AKAN.US,D,20240624,000000,73.75,75,71.875,73.4375,4393.472000000001,0
+AKAN.US,D,20240625,000000,72.5,76.5625,72.5,74.6875,5360.320000000001,0
+AKAN.US,D,20240626,000000,73.4375,77.5,72.8125,73.4375,9754.464,0
+AKAN.US,D,20240627,000000,75,75,73.4375,75,1658.3680000000002,0
+AKAN.US,D,20240628,000000,73.75,74.919,70.625,72.1875,3461.3440000000005,0
+AKAN.US,D,20240701,000000,72.1875,72.1875,69.0625,70.625,2121.472,0
+AKAN.US,D,20240702,000000,70,71.5625,69.6875,69.6875,1043.104,0
+AKAN.US,D,20240703,000000,69.0625,71.875,68.75,69.6875,3538.9440000000004,0
+AKAN.US,D,20240705,000000,68.4375,70.625,67.8125,68.4375,1690.912,0
+AKAN.US,D,20240708,000000,68.4375,71.5625,68.125,70.9375,1934.048,0
+AKAN.US,D,20240709,000000,68.75,73.4375,68.75,70.3125,2581.28,0
+AKAN.US,D,20240710,000000,70,71.875,68.75,69.375,1270.432,0
+AKAN.US,D,20240711,000000,70.9375,71.25,67.5,68.125,2827.1360000000004,0
+AKAN.US,D,20240712,000000,67.5,79.375,67.5,70.3125,60703.200000000004,0
+AKAN.US,D,20240715,000000,69.6875,73.4375,67.8125,70.9375,11476.992,0
+AKAN.US,D,20240716,000000,71.25,71.5625,68.75,70,3964.4160000000006,0
+AKAN.US,D,20240717,000000,69.0625,75.3095,69.0625,72.1875,7346.912,0
+AKAN.US,D,20240718,000000,70.3125,72.5,66.5625,66.875,6489.952000000001,0
+AKAN.US,D,20240719,000000,66.5625,67.8125,61.094,62.5,4702.496,0
+AKAN.US,D,20240722,000000,63.75,65,61.5625,63.125,5212.128000000001,0
+AKAN.US,D,20240723,000000,64.0625,64.253,60.625,63.4375,3384.192,0
+AKAN.US,D,20240724,000000,62.1875,62.5,48.4375,50.3125,10244.928,0
+AKAN.US,D,20240725,000000,50,54.375,46.875,51.25,5735.488000000001,0
+AKAN.US,D,20240726,000000,51.25,53.4375,50.625,50.9375,1935.5200000000002,0
+AKAN.US,D,20240729,000000,50,52.5,48.125,49.0625,3135.936,0
+AKAN.US,D,20240730,000000,48.4375,49.375,42.8125,45.625,4765.536,0
+AKAN.US,D,20240731,000000,45.625,48.4344,44.6094,46.875,1537.0880000000002,0
+AKAN.US,D,20240801,000000,46.25,47.8125,44.375,45.3125,1798.688,0
+AKAN.US,D,20240802,000000,55.3125,64.0625,47.1875,50,808290.6560000001,0
+AKAN.US,D,20240805,000000,45.625,46.25,40,45,21460.256,0
+AKAN.US,D,20240806,000000,44.6875,46.2531,41.5625,42.8125,8716.544,0
+AKAN.US,D,20240807,000000,41.5625,44.375,39.0625,41.25,5847.456,0
+AKAN.US,D,20240808,000000,41.25,44.0625,37.5,38.75,11452.640000000001,0
+AKAN.US,D,20240809,000000,38.75,43.375,37.8125,40.9375,5101.920000000001,0
+AKAN.US,D,20240812,000000,40.625,44.4562,39.6875,42.5,2691.3920000000003,0
+AKAN.US,D,20240813,000000,43.4375,49.9406,39.1094,45.625,6858.624000000001,0
+AKAN.US,D,20240814,000000,44.0625,48.125,44.0625,46.5625,2116.832,0
+AKAN.US,D,20240815,000000,44.0625,47.1875,44.0625,45.3125,2463.8720000000003,0
+AKAN.US,D,20240816,000000,43.75,45.5281,42.1875,42.8125,2351.712,0
+AKAN.US,D,20240819,000000,42.5,45.3125,42.5,44.6875,2751.3920000000003,0
+AKAN.US,D,20240820,000000,45.3125,45.3125,43.4375,43.75,1168.96,0
+AKAN.US,D,20240821,000000,43.8688,45,42.8125,44.6875,1768.064,0
+AKAN.US,D,20240822,000000,43.125,44.0625,40.9375,40.9375,1900.6400000000003,0
+AKAN.US,D,20240823,000000,41.875,44.0594,41.875,42.1875,1699.5200000000002,0
+AKAN.US,D,20240826,000000,41.875,43.2812,40,40.625,1367.2640000000001,0
+AKAN.US,D,20240827,000000,41.5625,41.5625,39.375,40.3125,886.5920000000001,0
+AKAN.US,D,20240828,000000,39.6875,40.3125,35.9375,36.25,3406.8800000000006,0
+AKAN.US,D,20240829,000000,36.875,37.1875,35.9375,36.5625,667.0400000000001,0
+AKAN.US,D,20240830,000000,36.5625,38.9906,36.5625,38.125,1392.6720000000003,0
+AKAN.US,D,20240903,000000,38.4375,39.0625,35.9375,36.25,1711.9360000000001,0
+AKAN.US,D,20240904,000000,36.5625,36.5625,35.3125,36.5625,885.856,0
+AKAN.US,D,20240905,000000,35.9375,37.5,35.9375,36.2469,742.368,0
+AKAN.US,D,20240906,000000,35.3125,35.9375,32.3438,34.3938,1438.2720000000002,0
+AKAN.US,D,20240909,000000,34.0625,37.1875,33.75,34.375,2731.5200000000004,0
+AKAN.US,D,20240910,000000,34.6875,35.6219,33.75,35.3125,600.3520000000001,0
+AKAN.US,D,20240911,000000,35,35.9375,34.0625,35.7875,576.6400000000001,0
+AKAN.US,D,20240912,000000,35.3125,36.875,35.3125,36.25,1318.848,0
+AKAN.US,D,20240913,000000,35.625,38.125,35.3125,37.1875,3000.32,0
+AKAN.US,D,20240916,000000,37.8125,43.75,36.25,38.75,15359.328000000001,0
+AKAN.US,D,20240917,000000,39.6875,39.6875,36.25,36.25,1147.872,0
+AKAN.US,D,20240918,000000,36.5625,38.125,35.625,36.875,1698.56,0
+AKAN.US,D,20240919,000000,36.5625,37.8125,35.9375,35.9687,1900.3200000000002,0
+AKAN.US,D,20240920,000000,35.625,37.5,34.6875,36.5625,1217.0880000000002,0
+AKAN.US,D,20240923,000000,36.5625,36.5625,34.0875,35,1340.832,0
+AKAN.US,D,20240924,000000,34.375,35.625,32.8125,34.6875,1198.24,0
+AKAN.US,D,20240925,000000,34.6875,36.5625,33.7531,35.625,692.576,0
+AKAN.US,D,20240926,000000,36.25,36.25,34.375,34.6875,762.3360000000001,0
+AKAN.US,D,20240927,000000,35,37.1875,35,36.5625,622.272,0
+AKAN.US,D,20240930,000000,36.875,36.875,34.375,35.9375,1113.6960000000001,0
+AKAN.US,D,20241001,000000,36.1375,36.25,34.0625,34.375,1405.632,0
+AKAN.US,D,20241002,000000,34.0625,35,31.875,33.125,1388.0960000000002,0
+AKAN.US,D,20241003,000000,33.125,35,32.8125,33.75,815.2640000000001,0
+AKAN.US,D,20241004,000000,34.3906,35,33.125,33.4375,749.9200000000001,0
+AKAN.US,D,20241007,000000,34.2188,34.2188,32.8125,33.4375,688.672,0
+AKAN.US,D,20241008,000000,32.8125,36.5625,32.8125,34.6875,3264.0640000000003,0
+AKAN.US,D,20241009,000000,34.375,34.6969,33.1281,34.0625,988.9280000000001,0
+AKAN.US,D,20241010,000000,33.4375,37.5,32.175,33.75,10504.704000000002,0
+AKAN.US,D,20241011,000000,39.0625,39.0625,30.1062,32.5,104305.18400000001,0
+AKAN.US,D,20241014,000000,31.5625,33.125,30.5156,31.875,9026.592,0
+AKAN.US,D,20241015,000000,31.5625,31.5625,28.4562,30.025,5838.112000000001,0
+AKAN.US,D,20241016,000000,30.0031,30.3375,28.75,29.5938,2890.6560000000004,0
+AKAN.US,D,20241017,000000,30.5938,31.25,29.7219,30.3125,178997.21600000001,0
+AKAN.US,D,20241018,000000,42.5,43.4375,30.625,34.375,842867.616,0
+AKAN.US,D,20241021,000000,30.6719,33.4375,29.6875,33.4375,43447.872,0
+AKAN.US,D,20241022,000000,32.1875,34.0625,31.25,31.25,25366.880000000005,0
+AKAN.US,D,20241023,000000,31.875,31.875,30.0219,30.3125,9920.288,0
+AKAN.US,D,20241024,000000,30.3688,30.625,27.5688,28.1469,12840.928,0
+AKAN.US,D,20241025,000000,28.125,28.125,25.7719,26.3062,7695.488000000001,0
+AKAN.US,D,20241028,000000,26.6938,27.4969,25.6156,26.5344,6973.632000000001,0
+AKAN.US,D,20241029,000000,25.6562,26.8125,25.6281,26.0625,4865.696,0
+AKAN.US,D,20241030,000000,26.25,26.25,23.8781,23.8781,6045.152000000001,0
+AKAN.US,D,20241031,000000,24.2656,24.8438,22.1875,22.5625,5171.968000000001,0
+AKAN.US,D,20241101,000000,22.5312,23.4562,22.5312,23.4062,1964.864,0
+AKAN.US,D,20241104,000000,23.4062,25.3125,23.125,24.0468,8090.816000000001,0
+AKAN.US,D,20241105,000000,23.8,25.625,23.5031,25.1656,2993.28,0
+AKAN.US,D,20241106,000000,24.6062,25.7187,24.0344,25,2381.824,0
+AKAN.US,D,20241107,000000,24.0062,25.6188,23.75,24.7782,2212.9600000000005,0
+AKAN.US,D,20241108,000000,26.0312,26.0312,24.6312,25.3125,3784.4480000000003,0
+AKAN.US,D,20241111,000000,24.5531,25.3031,20,23.9062,8209.504,0
+AKAN.US,D,20241112,000000,21.8031,22.9718,21.3594,21.7031,9838.144,0
+AKAN.US,D,20241113,000000,22.1875,22.1875,19.0938,20.9687,24714.432,0
+AKAN.US,D,20241114,000000,21.0938,24.5312,19.0625,23.125,29920.703999999998,0
+AKAN.US,D,20241115,000000,21.4062,21.7188,19.2203,21.7188,8643.456,0
+AKAN.US,D,20241118,000000,20.3125,23.125,20.3125,22.3438,7774.528,0
+AKAN.US,D,20241119,000000,22.0312,22.5312,20.625,21.875,3827.5840000000007,0
+AKAN.US,D,20241120,000000,22.1875,22.1875,21.0938,21.4062,1916.9920000000002,0
+AKAN.US,D,20241121,000000,21.7188,21.7188,20.3125,20.9375,2585.28,0
+AKAN.US,D,20241122,000000,20.9375,21.4062,20.0234,21.25,8671.936,0
+AKAN.US,D,20241125,000000,22.1875,25,21.5625,23.4375,14491.968,0
+AKAN.US,D,20241126,000000,23.75,27.6312,22.0312,25.3125,16615.104000000003,0
+AKAN.US,D,20241127,000000,25.3125,30.9375,25.3125,26.5625,22188.096,0
+AKAN.US,D,20241129,000000,27.0312,27.9688,26.0938,27.3438,6241.344000000001,0
+AKAN.US,D,20241202,000000,27.8125,30.9375,27.3438,29.6875,12465.536,0
+AKAN.US,D,20241203,000000,28.9062,30.1562,26.5625,26.5625,9717.248,0
+AKAN.US,D,20241204,000000,26.4062,28.4375,23.9062,26.0609,13703.872000000001,0
+AKAN.US,D,20241205,000000,25.7812,25.7812,22.9688,23.75,7591.360000000001,0
+AKAN.US,D,20241206,000000,24.8438,27.5,22.8125,24.0625,14498.880000000003,0
+AKAN.US,D,20241209,000000,24.2188,25.7812,23.4375,25.7812,2405.44,0
+AKAN.US,D,20241210,000000,25.7812,25.7812,24.375,24.6875,1176.832,0
+AKAN.US,D,20241211,000000,25,25,23.75,24.2188,1307.4560000000001,0
+AKAN.US,D,20241212,000000,24.5312,24.8438,23.5938,24.375,2041.7920000000004,0
+AKAN.US,D,20241213,000000,24.2188,24.6875,22.6562,23.2812,2436.928,0
+AKAN.US,D,20241216,000000,22.9688,24.8438,20.9375,21.0938,8472.640000000001,0
+AKAN.US,D,20241217,000000,22.1875,22.1875,20.9375,21.4062,3891.84,0
+AKAN.US,D,20241218,000000,21.875,22.5,20,20.625,4183.616000000001,0
+AKAN.US,D,20241219,000000,21.0938,23.2812,20.7812,21.25,8593.216,0
+AKAN.US,D,20241220,000000,21.25,22.7984,21.25,22.0312,3336.3199999999997,0
+AKAN.US,D,20241223,000000,22.5,25.7812,22.1875,25.625,14829.44,0
+AKAN.US,D,20241224,000000,25.625,26.7188,23.75,24.0625,12494.400000000001,0
+AKAN.US,D,20241226,000000,23.9062,25,22.6562,24.0625,9803.584,0
+AKAN.US,D,20241227,000000,23.5938,24.375,23.2812,24.0625,3807.7440000000006,0
+AKAN.US,D,20241230,000000,23.4375,23.4375,21.25,22.8125,6452.992,0
+AKAN.US,D,20241231,000000,22.8125,25,22.8125,25,7929.792,0
+AKAN.US,D,20250102,000000,25,26.875,23.9062,26.4062,8545.728000000001,0
+AKAN.US,D,20250103,000000,25.7812,27.7422,25.3156,26.0938,6721.92,0
+AKAN.US,D,20250106,000000,27.3438,27.6562,25,25.625,4700.0960000000005,0
+AKAN.US,D,20250107,000000,26.5625,26.6406,25,25.4688,3217.3440000000005,0
+AKAN.US,D,20250108,000000,25.3125,25.4688,23.75,25,7023.424000000001,0
+AKAN.US,D,20250110,000000,24.6875,25.7812,23.2797,24.375,3943.7440000000006,0
+AKAN.US,D,20250113,000000,24.375,25.4688,23.125,25.4688,5301.76,0
+AKAN.US,D,20250114,000000,26.0938,26.0938,23.75,23.9062,4954.624,0
+AKAN.US,D,20250115,000000,24.375,25.7812,24.1406,25.1562,7658.496000000001,0
+AKAN.US,D,20250116,000000,25.625,26.0938,25.3125,26.0938,7364.160000000001,0
+AKAN.US,D,20250117,000000,26.0938,26.0938,24.6875,24.6875,3918.7200000000007,0
+AKAN.US,D,20250121,000000,25.1562,25.9375,24.6875,25.4688,2634.8160000000003,0
+AKAN.US,D,20250122,000000,25.4688,25.4688,23.9062,24.8438,2404.7360000000003,0
+AKAN.US,D,20250123,000000,25,25.7812,24.1406,25.7812,2919.8080000000004,0
+AKAN.US,D,20250124,000000,25.7812,26.4062,25,25.7812,2790.2080000000005,0
+AKAN.US,D,20250127,000000,25.7812,26.4062,25.1562,25.739,1611.1360000000002,0
+AKAN.US,D,20250128,000000,25.7812,29.5312,25.3125,27.9688,10878.464,0
+AKAN.US,D,20250129,000000,26.875,27.8125,25.1734,25.3125,5930.816000000001,0
+AKAN.US,D,20250130,000000,25.3125,26.4062,24.375,24.5312,4041.536,0
+AKAN.US,D,20250131,000000,24.5312,26.5625,22.9688,25.1562,9886.528,0
+AKAN.US,D,20250203,000000,24.8438,24.8438,22.8125,23.125,6129.024,0
+AKAN.US,D,20250204,000000,23.4375,24.8438,23.4375,24.5312,2438.144,0
+AKAN.US,D,20250205,000000,24.6875,29.6875,24.6875,26.5625,70078.272,0
+AKAN.US,D,20250206,000000,26.0938,28.75,25.1562,26.0938,17841.216,0
+AKAN.US,D,20250207,000000,25.3125,27.3438,25.3125,26.5625,3661.120000000001,0
+AKAN.US,D,20250210,000000,26.875,27.3438,25.7812,26.4062,4581.6320000000005,0
+AKAN.US,D,20250211,000000,26.5625,27.7406,26.5625,27.0312,2100.672,0
+AKAN.US,D,20250212,000000,27.0312,27.5,26.5625,26.875,1618.688,0
+AKAN.US,D,20250213,000000,26.875,27.8125,26.875,27.5,2090.2400000000002,0
+AKAN.US,D,20250214,000000,27.0312,27.8125,27.0312,27.1953,1132.16,0
+AKAN.US,D,20250218,000000,27.1875,27.5031,26.4062,27.3438,2312.064,0
+AKAN.US,D,20250219,000000,27.1875,27.1875,26.4062,26.875,2114.6240000000003,0
+AKAN.US,D,20250220,000000,26.875,27.3438,26.5625,26.875,2017.536,0
+AKAN.US,D,20250221,000000,26.9531,27.3438,26.75,27.3438,1185.2160000000001,0
+AKAN.US,D,20250224,000000,27.1875,27.1875,25.7812,25.9375,2044.352,0
+AKAN.US,D,20250225,000000,26.25,26.5625,25.7812,26.25,3656.896,0
+AKAN.US,D,20250226,000000,26.25,26.875,26.0938,26.4062,1734.7200000000003,0
+AKAN.US,D,20250227,000000,26.25,26.6406,26.0938,26.0968,677.056,0
+AKAN.US,D,20250228,000000,26.25,26.7188,25.4688,26.4062,1357.6960000000001,0
+AKAN.US,D,20250303,000000,26.0938,27.1875,24.8438,25.3125,3407.8080000000004,0
+AKAN.US,D,20250304,000000,25,25.7812,24.2188,24.5312,909.44,0
+AKAN.US,D,20250305,000000,24.6875,25.7812,24.6875,25,3350.592,0
+AKAN.US,D,20250306,000000,25.1562,26.5625,24.8438,25.7812,1285.44,0
+AKAN.US,D,20250307,000000,25.7812,25.7812,24.6875,25,745.6640000000001,0
+AKAN.US,D,20250310,000000,25,25.1562,23.5938,23.5938,5734.2080000000005,0
+AKAN.US,D,20250311,000000,23.75,24.0625,22.3438,22.5,2870.2080000000005,0
+AKAN.US,D,20250312,000000,24.6875,24.6875,22.6562,22.6562,1017.0880000000002,0
+AKAN.US,D,20250313,000000,23.4375,23.9047,22.7984,22.8234,532.416,0
+AKAN.US,D,20250314,000000,22.9688,23.125,22.0312,22.6562,807.7440000000001,0
+AKAN.US,D,20250317,000000,22.8125,24.2188,22.8125,23.9062,1131.7120000000002,0
+AKAN.US,D,20250318,000000,24.0625,24.0625,23.125,23.4375,683.1360000000001,0
+AKAN.US,D,20250319,000000,23.5938,24.2188,23.125,24.0625,478.528,0
+AKAN.US,D,20250320,000000,23.4375,24.2188,23.4359,23.9062,826.048,0
+AKAN.US,D,20250321,000000,23.125,24.2188,23.125,23.9062,602.624,0
+AKAN.US,D,20250324,000000,23.9062,24.5312,23.9062,24.5312,469.37600000000003,0
+AKAN.US,D,20250325,000000,24.5312,24.5312,22.8906,24.2188,861.3120000000001,0
+AKAN.US,D,20250326,000000,24.2156,24.2188,22.5,22.9688,1866.3680000000002,0
+AKAN.US,D,20250327,000000,22.9688,23.5938,22.1875,22.3438,5932.0960000000005,0
+AKAN.US,D,20250328,000000,22.3438,22.5,21.875,22.3438,979.1360000000001,0
+AKAN.US,D,20250331,000000,22.1875,22.1875,20.625,21.5625,1042.9440000000002,0
+AKAN.US,D,20250401,000000,21.4062,21.7188,21.0938,21.7188,1022.4000000000001,0
+AKAN.US,D,20250402,000000,21.7188,21.875,20.4688,21.4062,1987.712,0
+AKAN.US,D,20250403,000000,21.4062,21.4062,20.625,20.7812,901.7600000000001,0
+AKAN.US,D,20250404,000000,20.7812,20.7812,19.0625,19.0625,1621.632,0
+AKAN.US,D,20250407,000000,19.0625,19.0625,17.5,18.2812,2799.552,0
+AKAN.US,D,20250408,000000,18.2812,18.2812,16.4062,17.1875,1225.4080000000001,0
+AKAN.US,D,20250409,000000,17.3438,17.3438,14.5328,17.1875,5920.832,0
+AKAN.US,D,20250410,000000,16.5625,16.7188,15.625,16.7188,1631.1680000000001,0
+AKAN.US,D,20250411,000000,16.7188,17.1875,16.4812,17.1875,1010.6880000000001,0
+AKAN.US,D,20250414,000000,17.3438,18.4359,17.1875,18.1234,3047.2960000000003,0
+AKAN.US,D,20250415,000000,17.9688,18.2812,17.0297,17.5,575.424,0
+AKAN.US,D,20250416,000000,17.6562,18.75,17.1875,17.5,4899.2,0
+AKAN.US,D,20250417,000000,17.5,17.7093,17.1875,17.1875,1663.744,0
+AKAN.US,D,20250421,000000,17.3438,18.4375,17.1875,18.2812,2211.3920000000003,0
+AKAN.US,D,20250422,000000,17.9688,19.375,17.1875,18.125,2929.7920000000004,0
+AKAN.US,D,20250423,000000,18.2812,18.2812,16.7906,17.5,1687.8720000000003,0
+AKAN.US,D,20250424,000000,17.5,19.0625,17.5,18.4375,4670.912,0
+AKAN.US,D,20250425,000000,18.4375,19.1625,16.875,17.9688,2338.944,0
+AKAN.US,D,20250428,000000,17.9688,19.375,17.9688,17.9688,792.5120000000001,0
+AKAN.US,D,20250429,000000,18.4375,19.2156,17.3438,18.9062,3593.2800000000007,0
+AKAN.US,D,20250430,000000,18.75,21.9125,18.1265,20.7812,15478.464000000002,0
+AKAN.US,D,20250501,000000,20.3125,20.3125,19.375,19.689,1293.3760000000002,0
+AKAN.US,D,20250502,000000,19.6875,20.9547,19.6875,20.1562,975.6800000000002,0
+AKAN.US,D,20250505,000000,20.1562,20.1562,19.5312,19.8438,1472.192,0
+AKAN.US,D,20250506,000000,18.9062,19.375,18.75,18.7562,1300.2880000000002,0
+AKAN.US,D,20250507,000000,18.75,18.75,17.9688,18.0281,482.75200000000007,0
+AKAN.US,D,20250508,000000,17.9688,18.9062,17.3438,18.8016,1414.592,0
+AKAN.US,D,20250509,000000,18.75,18.9062,17.9688,18.125,1302.7200000000003,0
+AKAN.US,D,20250512,000000,18.2812,18.9062,18.125,18.7468,1320.1280000000002,0
+AKAN.US,D,20250513,000000,19.5312,19.5312,18.75,19.0625,1699.0080000000003,0
+AKAN.US,D,20250514,000000,19.0625,19.0625,18.125,18.125,594.688,0
+AKAN.US,D,20250515,000000,17.9688,18.3594,17.9688,18.2812,882.048,0
+AKAN.US,D,20250516,000000,18.2812,19.2719,18.2812,18.75,885.7600000000001,0
+AKAN.US,D,20250519,000000,18.2812,19.5297,18.0828,19.1406,1049.2160000000001,0
+AKAN.US,D,20250520,000000,19.2843,19.8438,18.9594,19.2188,1173.6960000000001,0
+AKAN.US,D,20250521,000000,19.375,19.5468,19.375,19.5312,574.464,0
+AKAN.US,D,20250522,000000,19.6875,20.1547,18.75,18.9062,1149.568,0
+AKAN.US,D,20250523,000000,18.9062,19.7609,18.5156,19.6875,544.832,0
+AKAN.US,D,20250527,000000,20.3125,20.3125,18.9062,18.9062,320.83200000000005,0
+AKAN.US,D,20250528,000000,18.9062,19.5312,18.6719,19.5312,278.40000000000003,0
+AKAN.US,D,20250529,000000,20.1562,20.1562,19.0625,19.2188,483.26400000000007,0
+AKAN.US,D,20250530,000000,19.0625,19.375,18.5953,18.5953,468.5440000000001,0
+AKAN.US,D,20250602,000000,18.75,18.75,18.125,18.4375,898.3040000000001,0
+AKAN.US,D,20250603,000000,19.0625,19.625,18.1812,19.625,1619.392,0
+AKAN.US,D,20250604,000000,19.2188,22.8625,19.2188,22.5,6327.424,0
+AKAN.US,D,20250605,000000,22.9688,22.9688,19.8438,19.8438,3540.3520000000008,0
+AKAN.US,D,20250606,000000,20,21.3281,20,21.25,1516.2240000000002,0
+AKAN.US,D,20250609,000000,20.7812,23.125,20.5453,22.8906,4070.7200000000007,0
+AKAN.US,D,20250610,000000,22.9688,22.9688,22.0312,22.1875,1014.9760000000001,0
+AKAN.US,D,20250611,000000,21.875,22.8547,20.3016,21.25,1379.7120000000002,0
+AKAN.US,D,20250612,000000,21.5625,21.7188,20.4688,21,2333.8880000000004,0
+AKAN.US,D,20250613,000000,20.3125,20.7812,19.6875,19.8438,1517.3120000000001,0
+AKAN.US,D,20250616,000000,19.5312,21.9531,19.5312,20,9233.856,0
+AKAN.US,D,20250617,000000,20,20.625,20,20.4688,606.336,0
+AKAN.US,D,20250618,000000,20.3125,20.7812,19.6875,20.3125,1290.9440000000002,0
+AKAN.US,D,20250620,000000,20.4688,20.4688,20,20,987.008,0
+AKAN.US,D,20250623,000000,19.8438,20,19.236,19.2969,1057.536,0
+AKAN.US,D,20250624,000000,19.5312,19.5312,18.8219,18.8219,828.672,0
+AKAN.US,D,20250625,000000,19.161,22.5,19.1,22.2812,29390.72,0
+AKAN.US,D,20250626,000000,22.1875,22.6562,21.5625,22.6562,6160.96,0
+AKAN.US,D,20250627,000000,23.125,23.125,22.0312,22.6562,3948.7360000000003,0
+AKAN.US,D,20250630,000000,22.6562,23.2812,20.0015,21.875,8018.432000000001,0
+AKAN.US,D,20250701,000000,21.4062,21.6406,20.4688,20.7812,2071.296,0
+AKAN.US,D,20250702,000000,20.7812,21.7188,20,20.3125,2085.312,0
+AKAN.US,D,20250703,000000,20.9375,22.0312,20.625,21.4062,1507.968,0
+AKAN.US,D,20250707,000000,21.4062,21.4062,19.8438,20,1918.2720000000002,0
+AKAN.US,D,20250708,000000,20,23.2812,19.5328,22.1875,5756.928,0
+AKAN.US,D,20250709,000000,22.1875,22.6562,21.0938,21.0938,3524.032,0
+AKAN.US,D,20250710,000000,21.25,22.5,21.0938,22.0312,4560.192,0
+AKAN.US,D,20250711,000000,22.0312,22.0984,21.0938,21.4062,2905.536,0
+AKAN.US,D,20250714,000000,20.9375,21.4047,20.7031,20.7812,1662.7200000000003,0
+AKAN.US,D,20250715,000000,21.4062,21.4062,19.5312,20.1562,4250.368,0
+AKAN.US,D,20250716,000000,20.3125,20.5765,19.6875,20.2031,1237.248,0
+AKAN.US,D,20250717,000000,20.625,20.9375,17.5,19.5312,3083.84,0
+AKAN.US,D,20250718,000000,19.6875,20,18.2812,18.9062,1738.944,0
+AKAN.US,D,20250721,000000,18.9062,19.375,18.9062,19.2188,1994.816,0
+AKAN.US,D,20250722,000000,20.3125,21.0938,19.6875,20.9375,4278.464,0
+AKAN.US,D,20250723,000000,20.625,20.625,19.5468,20.1562,1734.848,0
+AKAN.US,D,20250724,000000,20.1562,20.3125,19.5312,19.6875,1129.0880000000002,0
+AKAN.US,D,20250725,000000,19.8438,19.8438,19.064,19.8438,1237.056,0
+AKAN.US,D,20250728,000000,19.8438,19.986,19.5312,19.6094,326.016,0
+AKAN.US,D,20250729,000000,19.0625,22.8125,18.75,21.7188,16213.632000000001,0
+AKAN.US,D,20250730,000000,21.875,22.1875,17.1812,18.3594,15752.384,0
+AKAN.US,D,20250731,000000,18.4375,18.5938,17.8125,17.8125,1494.976,0
+AKAN.US,D,20250801,000000,17.9688,26.875,16.0938,17.1875,530453.312,0
+AKAN.US,D,20250804,000000,16.0938,17.1875,15.625,16.7188,15298.944000000001,0
+AKAN.US,D,20250805,000000,17.1875,17.1875,16.1969,16.4078,8306.176,0
+AKAN.US,D,20250806,000000,16.7188,17.3438,16.0938,16.7188,4481.856,0
+AKAN.US,D,20250807,000000,17.0312,21.0938,16.0938,20.1562,63162.880000000005,0
+AKAN.US,D,20250808,000000,18.75,19.0625,16.725,18.4375,6243.072,0
+AKAN.US,D,20250811,000000,19.375,22.8125,19.375,21.4062,31430.336,0
+AKAN.US,D,20250812,000000,21.4062,21.875,20,20.7812,8987.456,0
+AKAN.US,D,20250813,000000,21.0938,21.7188,20.3125,21.4062,3572.928,0
+AKAN.US,D,20250814,000000,21.5625,21.6922,20.4688,21.25,2312.6400000000003,0
+AKAN.US,D,20250815,000000,21.7188,22.3438,20.7812,21.25,3134.3360000000002,0
+AKAN.US,D,20250818,000000,21.4062,21.4609,20.625,20.9375,693.44,0
+AKAN.US,D,20250819,000000,20.7812,21.5625,20.3547,20.625,1266.048,0
+AKAN.US,D,20250820,000000,20.3125,20.4688,20,20.4688,108.096,0
+AKAN.US,D,20250821,000000,20.4688,21.0938,20.3125,20.4688,1093.44,0
+AKAN.US,D,20250822,000000,20.3125,20.8594,19.5312,19.6875,294137.984,0
+AKAN.US,D,20250825,000000,18.9062,21.05,17.6562,18.9062,36256.512,0
+AKAN.US,D,20250826,000000,18,21.949,16.1,21.8,151184.80000000002,0
+AKAN.US,D,20250827,000000,20.3,21.8,18.7875,19.6,31039,0
+AKAN.US,D,20250828,000000,19.05,20.45,17.8,20.15,32221.2,0
+AKAN.US,D,20250829,000000,19.65,19.95,18.25,18.3,8709.4,0
+AKAN.US,D,20250902,000000,18.55,18.55,17.25,17.6,7528,0
+AKAN.US,D,20250903,000000,17.6,19.3,16.75,18.15,31352.2,0
+AKAN.US,D,20250904,000000,18.25,18.3765,16.8005,17.7,11746.800000000001,0
+AKAN.US,D,20250905,000000,17.6,17.9,16.9,17.25,4275.6,0
+AKAN.US,D,20250908,000000,17.15,17.15,16.25,16.75,4531.6,0
+AKAN.US,D,20250909,000000,16.75,16.8,15.7,16.45,10269,0
+AKAN.US,D,20250910,000000,16.3,16.4,15.8,16.35,2927.6000000000004,0
+AKAN.US,D,20250911,000000,16.35,17.1,16.35,16.95,2963.4,0
+AKAN.US,D,20250912,000000,17.1,18.4,17,17.9,2839.8,0
+AKAN.US,D,20250915,000000,17.95,18.1,16.5,16.5,3159.8,0
+AKAN.US,D,20250916,000000,16.9,18.15,16.5,16.975,3054,0
+AKAN.US,D,20250917,000000,17.1,18.5,16.529,17.25,52030.4,0
+AKAN.US,D,20250918,000000,17.25,18.3,16.8575,18.1,8405.2,0
+AKAN.US,D,20250919,000000,17.85,17.95,17.5,17.6,3218.4,0
+AKAN.US,D,20250922,000000,17.6,18.397,17.4,18,2718.6000000000004,0
+AKAN.US,D,20250923,000000,17.816,18.25,17.5,18.15,5326.200000000001,0
+AKAN.US,D,20250924,000000,18,22.4,18,21.525,54948.4,0
+AKAN.US,D,20250925,000000,20.1,20.5605,18.46,18.95,10343.2,0
+AKAN.US,D,20250926,000000,18.75,20.9425,18.75,19.4,13382,0
+AKAN.US,D,20250929,000000,20,26.2925,19.137,23.85,154229,0
+AKAN.US,D,20250930,000000,21.6,22.85,19.45,21.775,98282.40000000001,0
+AKAN.US,D,20251001,000000,23.2,46.45,16.3,16.85,6215158.600000001,0
+AKAN.US,D,20251002,000000,15,16.5935,14.205,15.9,171569.40000000002,0
+AKAN.US,D,20251003,000000,15.9,15.998,15,15.25,91081,0
+AKAN.US,D,20251006,000000,14.55,14.9375,13.3,13.9,81969,0
+AKAN.US,D,20251007,000000,13.55,13.7,11.0505,11.75,99509.20000000001,0
+AKAN.US,D,20251008,000000,11.8,13.4,11.4,12.25,93858.6,0
+AKAN.US,D,20251009,000000,12.3,12.5,11.45,11.6,43515,0
+AKAN.US,D,20251010,000000,11.5,12.25,10.825,10.9,71392.6,0
+AKAN.US,D,20251013,000000,10.75,11.35,10.55,11.05,52228.200000000004,0
+AKAN.US,D,20251014,000000,11.1,12.05,11.1,11.85,32937.8,0
+AKAN.US,D,20251015,000000,12,12.8,11.25,11.75,90976.40000000001,0
+AKAN.US,D,20251016,000000,11.75,12.5,11.1,11.15,1921280.8,0
+AKAN.US,D,20251017,000000,13.75,14.2,11.2,11.45,3248681.6,0
+AKAN.US,D,20251020,000000,11.1,12.5,10.75,11.05,219699.40000000002,0
+AKAN.US,D,20251021,000000,10.9,12,10.675,11,120263.20000000001,0
+AKAN.US,D,20251022,000000,10.75,11.3,10.7,10.85,57982.200000000004,0
+AKAN.US,D,20251023,000000,10.7,11.5,10.5,11.45,71139.2,0
+AKAN.US,D,20251024,000000,11.45,11.9,10.9,11.05,40980,0
+AKAN.US,D,20251027,000000,10.95,11.146,10.3,10.5,44343,0
+AKAN.US,D,20251028,000000,10.35,10.4,9.65,9.7,40015.600000000006,0
+AKAN.US,D,20251029,000000,9.65,9.85,8.175,8.4,72263.2,0
+AKAN.US,D,20251030,000000,8,8.35,7.7,8.05,24860.4,0
+AKAN.US,D,20251031,000000,8.05,8.4,7.7,8.05,27940.2,0
+AKAN.US,D,20251103,000000,8.15,8.875,7.8,7.85,40092.200000000004,0
+AKAN.US,D,20251104,000000,7.95,8.15,7.25,7.325,29822.800000000003,0
+AKAN.US,D,20251105,000000,7.3,7.3,6.75,7,19766.4,0
+AKAN.US,D,20251106,000000,7,7,6.55,6.65,15644.2,0
+AKAN.US,D,20251107,000000,6.65,6.65,6.2525,6.65,15050.400000000001,0
+AKAN.US,D,20251110,000000,6.75,7.25,6.7,6.8,41759.4,0
+AKAN.US,D,20251111,000000,6.45,6.9,6,6.7,29240.4,0
+AKAN.US,D,20251112,000000,6.6,6.85,6.4,6.65,14940,0
+AKAN.US,D,20251113,000000,6.55,6.65,6.1,6.45,277030.4,0
+AKAN.US,D,20251114,000000,7.35,7.5,5.75,5.8,1546102.2000000002,0
+AKAN.US,D,20251117,000000,5.55,5.7,4.817,5.2,84201.20000000001,0
+AKAN.US,D,20251118,000000,5.05,5.25,4.875,5.15,36547.8,0
+AKAN.US,D,20251119,000000,4.914,5.0045,4.4,4.615,38432,0
+AKAN.US,D,20251120,000000,4.5,4.8,4.5,4.5945,16968.600000000002,0
+AKAN.US,D,20251121,000000,4.55,4.7575,4.4,4.4775,22407,0
+AKAN.US,D,20251124,000000,4.5,5.35,4.5,4.8705,44180.600000000006,0
+AKAN.US,D,20251125,000000,4.875,5.299,4.83,5.1,61504.4,0
+AKAN.US,D,20251126,000000,5.25,5.65,5.15,5.35,33253,0
+AKAN.US,D,20251128,000000,5.5,5.6,4.9625,5.15,38075.200000000004,0
+AKAN.US,D,20251201,000000,5,5.028,4.6555,4.8845,31707.2,0
+AKAN.US,D,20251202,000000,4.95,5.1,4.655,5.05,32823.6,0
+AKAN.US,D,20251203,000000,5.05,5.204,4.875,5.05,30233.2,0
+AKAN.US,D,20251204,000000,4.95,5.2,4.7,4.7305,2416216.6,0
+AKAN.US,D,20251205,000000,6.05,6.7,4.25,4.689,6186270.2,0
+AKAN.US,D,20251208,000000,4.409,4.7875,4.065,4.5125,355023.80000000005,0
+AKAN.US,D,20251209,000000,4.2,4.3345,3.9335,4.1645,101350.6,0
+AKAN.US,D,20251210,000000,4.1,4.15,3.81,4.1,66274.8,0
+AKAN.US,D,20251211,000000,4.027,4.0365,3.7,3.932,627888,0
+AKAN.US,D,20251212,000000,5.65,6.15,4.0005,4.7,12030316.8,0
+AKAN.US,D,20251215,000000,4.2425,4.2485,3.2565,3.6325,663354.2000000001,0
+AKAN.US,D,20251216,000000,3.35,3.9925,3.2225,3.725,333281,0
+AKAN.US,D,20251217,000000,4.3845,5.3,3.615,3.7,4816700.2,0
+AKAN.US,D,20251218,000000,4.2915,4.87,3.3005,3.4245,2489216.8000000003,0
+AKAN.US,D,20251219,000000,3.5,3.631,2.955,3.0675,909986.6000000001,0
+AKAN.US,D,20251222,000000,3.05,3.225,2.87,3.171,324167.4,0
+AKAN.US,D,20251223,000000,2.9085,2.93,2.4595,2.8135,461807.4,0
+AKAN.US,D,20251224,000000,2.65,2.712,2.426,2.50875,156316.80000000002,0
+AKAN.US,D,20251226,000000,2.5385,2.5385,2.079,2.25,211347.80000000002,0
+AKAN.US,D,20251229,000000,2.6925,3.175,2.25,2.383,696401.6000000001,0
+AKAN.US,D,20251230,000000,2.3555,2.408,2.21,2.35,193827.2,0
+AKAN.US,D,20251231,000000,2.2895,2.34,2.2,2.2865,58221.200000000004,0
+AKAN.US,D,20260102,000000,2.254,2.5,2.205,2.4625,326877.60000000003,0
+AKAN.US,D,20260105,000000,2.475,2.8995,2.1995,2.7,463076.2,0
+AKAN.US,D,20260106,000000,2.6,2.675,2.3055,2.644,154784,0
+AKAN.US,D,20260107,000000,2.5565,2.845,2.4005,2.759,273509.60000000003,0
+AKAN.US,D,20260108,000000,2.4775,2.73,2.3375,2.3505,457436,0
+AKAN.US,D,20260109,000000,2.351,2.5485,2.25,2.447,285067.4,0
+AKAN.US,D,20260112,000000,2.75,3.4,2.33,2.63,3587777,0
+AKAN.US,D,20260113,000000,2.59,2.6,1.86,1.97,1046321,0
+AKAN.US,D,20260114,000000,1.84,1.84,1.6151,1.62,455308,0
+AKAN.US,D,20260115,000000,1.53,1.62,1.19,1.31,898919,0
+AKAN.US,D,20260116,000000,1.27,1.37,1.22,1.27,338736,0
+AKAN.US,D,20260120,000000,1.32,2.25,1.24,1.8,33601589,0
+AKAN.US,D,20260121,000000,1.59,1.6,1.3,1.44,1371543,0
+AKAN.US,D,20260122,000000,1.36,1.477,1.24,1.35,689191,0
+AKAN.US,D,20260123,000000,1.41,1.7,1.41,1.5,841581,0
+AKAN.US,D,20260126,000000,1.65,2.01,1.46,1.81,1050034,0
+AKAN.US,D,20260127,000000,1.77,1.78,1.37,1.54,647386,0
+AKAN.US,D,20260128,000000,1.58,1.6987,1.42,1.53,421566,0
+AKAN.US,D,20260129,000000,1.51,1.51,1.345,1.38,263609,0
+AKAN.US,D,20260130,000000,1.37,1.4099,1.2599,1.28,386577,0
+AKAN.US,D,20260202,000000,1.27,1.29,1.1402,1.17,223166,0
+AKAN.US,D,20260203,000000,1.19,1.26,1.14,1.16,163771,0
+AKAN.US,D,20260204,000000,1.19,1.21,1.09,1.17,207500,0
+AKAN.US,D,20260205,000000,1.14,1.1499,0.888,0.9028,384759,0
+AKAN.US,D,20260206,000000,0.9301,1.02,0.91,0.96,117301,0
+AKAN.US,D,20260209,000000,0.9869,1,0.93,0.93,77968,0
+AKAN.US,D,20260210,000000,0.945,1.07,0.94,0.9842,126688,0
+AKAN.US,D,20260211,000000,1.02,1.04,0.9,0.95,82803,0
+AKAN.US,D,20260212,000000,0.9685,0.9685,0.838,0.89,71733,0
+AKAN.US,D,20260213,000000,0.862,0.95,0.8532,0.8964,55267,0
+AKAN.US,D,20260217,000000,0.88,0.9966,0.87,0.939,64515,0
+AKAN.US,D,20260218,000000,0.8767,0.994,0.8767,0.9288,35430,0

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

@@ -0,0 +1,28 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKTS.US,D,20260109,000000,27,29.16,19.3326,22.4,3116975,0
+AKTS.US,D,20260112,000000,22.45,24.5,20.4971,21.75,830073,0
+AKTS.US,D,20260113,000000,23.05,23.5,20.25,21.35,292454,0
+AKTS.US,D,20260114,000000,21.2,21.6095,19.0201,20.81,569731,0
+AKTS.US,D,20260115,000000,21.06,21.43,19.69,20.56,235270,0
+AKTS.US,D,20260116,000000,19.97,20.08,19.13,19.75,319324,0
+AKTS.US,D,20260120,000000,19.76,19.9025,18.52,18.77,270873,0
+AKTS.US,D,20260121,000000,18.77,20.995,18.77,20.4,310767,0
+AKTS.US,D,20260122,000000,20.41,23.36,20.04,22.4,432628,0
+AKTS.US,D,20260123,000000,22.4,22.49,20.12,21.65,233001,0
+AKTS.US,D,20260126,000000,21.65,21.99,20.02,21.62,237104,0
+AKTS.US,D,20260127,000000,21.68,22.4,20.8,21.22,355487,0
+AKTS.US,D,20260128,000000,20.68,20.985,20.12,20.5,171625,0
+AKTS.US,D,20260129,000000,20.98,20.98,19.175,19.64,375647,0
+AKTS.US,D,20260130,000000,19.91,20.35,19.2,20.25,162870,0
+AKTS.US,D,20260202,000000,20.24,21.99,19.9,21.98,163653,0
+AKTS.US,D,20260203,000000,22.5,22.85,20.5,20.9,298898,0
+AKTS.US,D,20260204,000000,20.9,21.4269,18.0201,19.92,432303,0
+AKTS.US,D,20260205,000000,19.82,20.69,19.0801,19.57,197108,0
+AKTS.US,D,20260206,000000,19.31,20.99,18.76,18.98,245255,0
+AKTS.US,D,20260209,000000,18.85,19.71,18.13,19,302742,0
+AKTS.US,D,20260210,000000,18.9,19.2994,17.65,17.8,430371,0
+AKTS.US,D,20260211,000000,17.81,18.5,16.8,18.06,256600,0
+AKTS.US,D,20260212,000000,18.01,18.07,17.37,17.9,224152,0
+AKTS.US,D,20260213,000000,17.64,18.49,17.64,17.76,90510,0
+AKTS.US,D,20260217,000000,17.65,18.29,17.62,17.95,115923,0
+AKTS.US,D,20260218,000000,18.03,18.18,17.55,17.63,81875,0

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

@@ -0,0 +1,26 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALBG.US,D,20260113,000000,15.7288,16.33,15.7288,16.295,17316,0
+ALBG.US,D,20260114,000000,16.47,16.69,15.5789,16.4461,12391,0
+ALBG.US,D,20260115,000000,16.61,16.65,15.41,15.7226,7604,0
+ALBG.US,D,20260116,000000,14.28,14.3,13.69,13.7866,22990,0
+ALBG.US,D,20260120,000000,13.9448,15.3519,13.8825,15.3519,14912,0
+ALBG.US,D,20260121,000000,16.41,16.8,16.08,16.73,11815,0
+ALBG.US,D,20260122,000000,16.96,18.29,16.91,18.2199,9299,0
+ALBG.US,D,20260123,000000,18.52,18.8042,18.1,18.485,11719,0
+ALBG.US,D,20260126,000000,18.75,18.825,18.21,18.5525,13074,0
+ALBG.US,D,20260127,000000,18.52,19.51,18.52,19.3922,16371,0
+ALBG.US,D,20260128,000000,19.16,19.16,16.4,17.4094,84917,0
+ALBG.US,D,20260129,000000,17.49,17.81,16.09,16.7037,165418,0
+ALBG.US,D,20260130,000000,14.32,15.2101,14.07,14.7898,35678,0
+ALBG.US,D,20260202,000000,14.11,14.1298,13.6879,13.9,46961,0
+ALBG.US,D,20260203,000000,15.095,15.1,14.28,14.8046,15039,0
+ALBG.US,D,20260204,000000,14.81,15.45,13.61,14.4135,9274,0
+ALBG.US,D,20260205,000000,13.5,13.69,12.3114,12.3782,7949,0
+ALBG.US,D,20260206,000000,12.54,13.39,12.54,13.39,64406,0
+ALBG.US,D,20260209,000000,13.3,13.78,13.24,13.7304,4681,0
+ALBG.US,D,20260210,000000,13.4,14.19,13.4,14.1699,28568,0
+ALBG.US,D,20260211,000000,15.5,15.54,14.5,15.3773,48096,0
+ALBG.US,D,20260212,000000,15,16.38,12.3,12.4104,35452,0
+ALBG.US,D,20260213,000000,13.21,13.73,13.17,13.5819,15416,0
+ALBG.US,D,20260217,000000,14.1347,14.2046,13.81,14.06,6796,0
+ALBG.US,D,20260218,000000,14.52,15.04,14.37,14.41,9943,0

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

@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALCYU.US,D,20251224,000000,12.5,12.5,12.5,12.5,500,0
+ALCYU.US,D,20251231,000000,14,14,13,13,900,0
+ALCYU.US,D,20260105,000000,15,15,14,14,200,0
+ALCYU.US,D,20260106,000000,14.5,15,14.5,15,362,0
+ALCYU.US,D,20260116,000000,15,15,13.5,13.5,206,0

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

@@ -0,0 +1,207 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALDFW.US,D,20241220,000000,0.25,0.25,0.25,0.25,150000,0
+ALDFW.US,D,20241223,000000,0.26,0.26,0.25,0.25,2647,0
+ALDFW.US,D,20241224,000000,0.25,0.265,0.25,0.25,25000,0
+ALDFW.US,D,20241227,000000,0.26,0.266,0.25,0.2659,45890,0
+ALDFW.US,D,20241230,000000,0.266,0.31,0.2659,0.31,1066,0
+ALDFW.US,D,20241231,000000,0.3,0.3,0.3,0.3,660,0
+ALDFW.US,D,20250103,000000,0.3,0.3,0.2999,0.2999,1334,0
+ALDFW.US,D,20250106,000000,0.3,0.3,0.3,0.3,100039,0
+ALDFW.US,D,20250107,000000,0.295,0.295,0.295,0.295,836,0
+ALDFW.US,D,20250113,000000,0.263,0.27,0.25,0.25,3725,0
+ALDFW.US,D,20250115,000000,0.25,0.254,0.25,0.25,70258,0
+ALDFW.US,D,20250116,000000,0.23,0.254,0.23,0.2501,243617,0
+ALDFW.US,D,20250117,000000,0.27,0.3251,0.25,0.3251,53498,0
+ALDFW.US,D,20250121,000000,0.260101,0.36,0.260101,0.342,4963,0
+ALDFW.US,D,20250122,000000,0.2903,0.3145,0.2903,0.3144,1470,0
+ALDFW.US,D,20250123,000000,0.2835,0.2835,0.2835,0.2835,398,0
+ALDFW.US,D,20250124,000000,0.313751,0.33,0.313751,0.33,1433,0
+ALDFW.US,D,20250127,000000,0.252,0.26,0.252,0.26,478,0
+ALDFW.US,D,20250128,000000,0.23,0.25,0.23,0.25,1772,0
+ALDFW.US,D,20250129,000000,0.2301,0.2301,0.2301,0.2301,1174,0
+ALDFW.US,D,20250130,000000,0.244,0.2558,0.244,0.2548,458,0
+ALDFW.US,D,20250131,000000,0.236,0.236,0.23,0.23,310,0
+ALDFW.US,D,20250203,000000,0.228,0.3,0.2201,0.25,2033,0
+ALDFW.US,D,20250204,000000,0.25,0.2501,0.25,0.25,1435,0
+ALDFW.US,D,20250205,000000,0.25,0.2501,0.25,0.2501,2285,0
+ALDFW.US,D,20250210,000000,0.25,0.26,0.25,0.26,51300,0
+ALDFW.US,D,20250211,000000,0.25,0.2501,0.25,0.25,1230,0
+ALDFW.US,D,20250212,000000,0.29,0.29,0.29,0.29,351,0
+ALDFW.US,D,20250213,000000,0.25,0.25,0.25,0.25,472,0
+ALDFW.US,D,20250214,000000,0.23,0.23,0.23,0.23,350000,0
+ALDFW.US,D,20250218,000000,0.25,0.25,0.25,0.25,291,0
+ALDFW.US,D,20250219,000000,0.25,0.25,0.25,0.25,26702,0
+ALDFW.US,D,20250220,000000,0.25,0.3025,0.25,0.3025,25287,0
+ALDFW.US,D,20250221,000000,0.31,0.4,0.26,0.31,119252,0
+ALDFW.US,D,20250224,000000,0.34,0.34,0.2514,0.2517,9010,0
+ALDFW.US,D,20250225,000000,0.261,0.2995,0.25,0.2501,15148,0
+ALDFW.US,D,20250226,000000,0.2894,0.4,0.2522,0.31,134461,0
+ALDFW.US,D,20250227,000000,0.3,0.39,0.272,0.2739,57759,0
+ALDFW.US,D,20250228,000000,0.2985,0.39,0.258911,0.28,180058,0
+ALDFW.US,D,20250303,000000,0.2602,0.2602,0.25,0.25,36221,0
+ALDFW.US,D,20250304,000000,0.25,0.2508,0.25,0.2502,9782,0
+ALDFW.US,D,20250306,000000,0.26,0.2923,0.2502,0.2502,5408,0
+ALDFW.US,D,20250307,000000,0.2893,0.29,0.25,0.25,4988,0
+ALDFW.US,D,20250310,000000,0.285,0.285,0.25,0.25,364,0
+ALDFW.US,D,20250311,000000,0.25,0.2501,0.25,0.25,2523,0
+ALDFW.US,D,20250312,000000,0.25,0.25,0.25,0.25,2155,0
+ALDFW.US,D,20250313,000000,0.276235,0.3292,0.2511,0.2514,4561,0
+ALDFW.US,D,20250314,000000,0.3964,0.4137,0.251,0.26,11934,0
+ALDFW.US,D,20250317,000000,0.304,0.304,0.25,0.25,5196,0
+ALDFW.US,D,20250319,000000,0.2785,0.4112,0.2525,0.26,7410,0
+ALDFW.US,D,20250320,000000,0.290027,0.4488,0.26,0.261,9007,0
+ALDFW.US,D,20250324,000000,0.2733,0.3,0.2603,0.27,229203,0
+ALDFW.US,D,20250325,000000,0.3,0.316,0.3,0.3,35287,0
+ALDFW.US,D,20250326,000000,0.3158,0.4107,0.31,0.3611,4454,0
+ALDFW.US,D,20250328,000000,0.32,0.32,0.3,0.3,27977,0
+ALDFW.US,D,20250331,000000,0.334,0.334,0.3,0.3,227638,0
+ALDFW.US,D,20250401,000000,0.3,0.334,0.3,0.3,1554,0
+ALDFW.US,D,20250402,000000,0.3,0.31,0.3,0.31,741,0
+ALDFW.US,D,20250403,000000,0.28,0.3421,0.28,0.3421,749,0
+ALDFW.US,D,20250404,000000,0.2809,0.2809,0.2809,0.2809,144,0
+ALDFW.US,D,20250407,000000,0.25,0.32,0.25,0.25,2204,0
+ALDFW.US,D,20250409,000000,0.2508,0.2508,0.2508,0.2508,443,0
+ALDFW.US,D,20250414,000000,0.28,0.340594,0.27,0.27,251489,0
+ALDFW.US,D,20250416,000000,0.2801,0.2801,0.25,0.25,6682,0
+ALDFW.US,D,20250417,000000,0.27,0.27,0.27,0.27,1501,0
+ALDFW.US,D,20250424,000000,0.25,0.25,0.25,0.25,426,0
+ALDFW.US,D,20250428,000000,0.2511,0.2512,0.2511,0.2512,544,0
+ALDFW.US,D,20250430,000000,0.28,0.29,0.25,0.25,11259,0
+ALDFW.US,D,20250502,000000,0.2699,0.2898,0.250002,0.2898,2248,0
+ALDFW.US,D,20250506,000000,0.2896,0.2896,0.2895,0.2896,429,0
+ALDFW.US,D,20250507,000000,0.2503,0.2503,0.2503,0.2503,100,0
+ALDFW.US,D,20250508,000000,0.3057,0.4,0.3057,0.32,39426,0
+ALDFW.US,D,20250509,000000,0.32,0.32,0.32,0.32,10055,0
+ALDFW.US,D,20250512,000000,0.3904,0.4,0.38,0.4,20469,0
+ALDFW.US,D,20250513,000000,0.3001,0.37,0.3,0.37,13284,0
+ALDFW.US,D,20250514,000000,0.32,0.37,0.32,0.37,1150,0
+ALDFW.US,D,20250516,000000,0.37,0.3997,0.35,0.37,94752,0
+ALDFW.US,D,20250519,000000,0.4,0.4,0.35,0.35,5219,0
+ALDFW.US,D,20250520,000000,0.5255,0.5255,0.4,0.4,113037,0
+ALDFW.US,D,20250521,000000,0.5262,0.5262,0.4,0.52,1779,0
+ALDFW.US,D,20250523,000000,0.55,0.5899,0.55,0.55,3273,0
+ALDFW.US,D,20250528,000000,0.3861,0.3861,0.3861,0.3861,104,0
+ALDFW.US,D,20250529,000000,0.3751,0.3751,0.3751,0.3751,105,0
+ALDFW.US,D,20250602,000000,0.4,0.4,0.3801,0.4,88501,0
+ALDFW.US,D,20250603,000000,0.5199,0.65,0.37,0.47,83570,0
+ALDFW.US,D,20250604,000000,0.44,0.44,0.3704,0.38,1008,0
+ALDFW.US,D,20250609,000000,0.45,0.45,0.39,0.45,8351,0
+ALDFW.US,D,20250610,000000,0.44,0.65,0.4299,0.5,22477,0
+ALDFW.US,D,20250611,000000,0.49,0.6,0.45,0.525,3549,0
+ALDFW.US,D,20250613,000000,0.49,0.5,0.49,0.5,9284,0
+ALDFW.US,D,20250616,000000,0.45,0.48,0.45,0.45,191352,0
+ALDFW.US,D,20250617,000000,0.42,0.44,0.4,0.44,2093,0
+ALDFW.US,D,20250618,000000,0.3901,0.460042,0.37,0.460042,6854,0
+ALDFW.US,D,20250623,000000,0.46,0.46,0.46,0.46,223,0
+ALDFW.US,D,20250624,000000,0.4598,0.46,0.4598,0.46,500,0
+ALDFW.US,D,20250626,000000,0.5498,0.5498,0.4575,0.4575,424,0
+ALDFW.US,D,20250630,000000,0.4201,0.525,0.4201,0.52,322,0
+ALDFW.US,D,20250701,000000,0.4412,0.4702,0.4412,0.4702,255,0
+ALDFW.US,D,20250702,000000,0.5288,0.53,0.4606,0.4606,9478,0
+ALDFW.US,D,20250703,000000,0.4925,0.5,0.4301,0.5,299197,0
+ALDFW.US,D,20250707,000000,0.4204,0.46,0.4203,0.4203,1155,0
+ALDFW.US,D,20250709,000000,0.4202,0.4202,0.42,0.42,10398,0
+ALDFW.US,D,20250710,000000,0.42,0.42,0.42,0.42,2955,0
+ALDFW.US,D,20250711,000000,0.42,0.42,0.42,0.42,1122,0
+ALDFW.US,D,20250714,000000,0.38515,0.4,0.3675,0.3997,147463,0
+ALDFW.US,D,20250716,000000,0.4,0.422,0.4,0.4,26529,0
+ALDFW.US,D,20250717,000000,0.4,0.4,0.4,0.4,150,0
+ALDFW.US,D,20250721,000000,0.45,0.48,0.45,0.452,748,0
+ALDFW.US,D,20250723,000000,0.4501,0.4501,0.42,0.42,1973,0
+ALDFW.US,D,20250725,000000,0.4695,0.4695,0.42,0.42,711,0
+ALDFW.US,D,20250728,000000,0.42,0.42,0.42,0.42,126,0
+ALDFW.US,D,20250729,000000,0.4697,0.4697,0.42,0.42,1136,0
+ALDFW.US,D,20250730,000000,0.4401,0.48,0.4401,0.48,2879,0
+ALDFW.US,D,20250731,000000,0.5,0.5,0.5,0.5,201437,0
+ALDFW.US,D,20250806,000000,0.4985,0.4985,0.4985,0.4985,204,0
+ALDFW.US,D,20250808,000000,0.5001,0.5001,0.5,0.5,2000,0
+ALDFW.US,D,20250812,000000,0.5,0.5,0.5,0.5,7119,0
+ALDFW.US,D,20250813,000000,0.6497,0.6497,0.6497,0.6497,280,0
+ALDFW.US,D,20250815,000000,0.5118,0.5118,0.5118,0.5118,455,0
+ALDFW.US,D,20250818,000000,0.5,0.5,0.5,0.5,2462,0
+ALDFW.US,D,20250819,000000,0.5004,0.53,0.5004,0.53,481,0
+ALDFW.US,D,20250820,000000,0.5999,0.5999,0.5,0.5,3676,0
+ALDFW.US,D,20250821,000000,0.5001,0.51,0.5001,0.51,599,0
+ALDFW.US,D,20250826,000000,0.5997,0.5997,0.5997,0.5997,190,0
+ALDFW.US,D,20250828,000000,0.6499,0.6499,0.6499,0.6499,1117,0
+ALDFW.US,D,20250829,000000,0.5494,0.5494,0.5238,0.5238,356,0
+ALDFW.US,D,20250902,000000,0.5203,0.5203,0.5203,0.5203,560,0
+ALDFW.US,D,20250905,000000,0.5796,0.5796,0.5796,0.5796,117,0
+ALDFW.US,D,20250911,000000,0.4,0.4,0.4,0.4,1504,0
+ALDFW.US,D,20250915,000000,0.3,0.4,0.2501,0.2501,19267,0
+ALDFW.US,D,20250916,000000,0.266,0.44,0.266,0.43001,40091,0
+ALDFW.US,D,20250917,000000,0.43,0.47,0.43,0.45,19524,0
+ALDFW.US,D,20250918,000000,0.45,0.51,0.45,0.51,60861,0
+ALDFW.US,D,20250922,000000,0.4511,0.498149,0.4511,0.4511,2373,0
+ALDFW.US,D,20250923,000000,0.451,0.451,0.451,0.451,2023,0
+ALDFW.US,D,20250924,000000,0.5387,0.5387,0.5387,0.5387,6116,0
+ALDFW.US,D,20250925,000000,0.5,0.5,0.482116,0.5,11650,0
+ALDFW.US,D,20250926,000000,0.5,0.5,0.5,0.5,677,0
+ALDFW.US,D,20250929,000000,0.5397,0.5401,0.53,0.5401,3100,0
+ALDFW.US,D,20251001,000000,0.5102,0.522468,0.5,0.522368,4043,0
+ALDFW.US,D,20251003,000000,0.53,0.53,0.5299,0.53,10314,0
+ALDFW.US,D,20251006,000000,0.53,0.55,0.53,0.531751,13201,0
+ALDFW.US,D,20251008,000000,0.53975,0.55,0.53,0.55,18750,0
+ALDFW.US,D,20251009,000000,0.5675,0.5763,0.56,0.56,3010,0
+ALDFW.US,D,20251010,000000,0.56,0.6,0.56,0.6,12213,0
+ALDFW.US,D,20251014,000000,0.6,0.65,0.6,0.65,7881,0
+ALDFW.US,D,20251015,000000,0.65,0.65,0.65,0.65,53190,0
+ALDFW.US,D,20251017,000000,8.795,8.795,0.5535,0.598,9719,0
+ALDFW.US,D,20251020,000000,0.65,0.72,0.65,0.7,9290,0
+ALDFW.US,D,20251021,000000,0.65,0.65,0.65,0.65,923,0
+ALDFW.US,D,20251022,000000,0.6703,0.68,0.6,0.6497,26276,0
+ALDFW.US,D,20251023,000000,0.64,0.68,0.6398,0.648,3271,0
+ALDFW.US,D,20251024,000000,0.65,0.65,0.65,0.65,344743,0
+ALDFW.US,D,20251027,000000,0.65,0.65,0.65,0.65,24936,0
+ALDFW.US,D,20251028,000000,0.6,0.65,0.6,0.61,26502,0
+ALDFW.US,D,20251029,000000,0.5402,0.5402,0.5402,0.5402,170,0
+ALDFW.US,D,20251031,000000,0.575,0.575,0.575,0.575,120,0
+ALDFW.US,D,20251104,000000,0.5,0.65,0.5,0.65,100521,0
+ALDFW.US,D,20251105,000000,0.65,0.67,0.64,0.67,51929,0
+ALDFW.US,D,20251106,000000,0.65,0.65,0.63,0.63,622,0
+ALDFW.US,D,20251107,000000,0.5637,0.699899,0.5637,0.655,133201,0
+ALDFW.US,D,20251111,000000,0.61,0.61,0.61,0.61,209,0
+ALDFW.US,D,20251112,000000,0.6,0.699899,0.6,0.699899,3416,0
+ALDFW.US,D,20251113,000000,0.62,0.63,0.57,0.57,127900,0
+ALDFW.US,D,20251117,000000,0.59,0.69,0.59,0.69,1504,0
+ALDFW.US,D,20251119,000000,0.6399,0.6399,0.6399,0.6399,314,0
+ALDFW.US,D,20251120,000000,0.52,0.52,0.51,0.51,313,0
+ALDFW.US,D,20251121,000000,0.51,0.51,0.5,0.5,3540,0
+ALDFW.US,D,20251125,000000,0.5997,0.662,0.5997,0.5997,5312,0
+ALDFW.US,D,20251126,000000,0.6319,0.68,0.6319,0.68,2732,0
+ALDFW.US,D,20251201,000000,0.5003,0.6,0.5,0.6,26160,0
+ALDFW.US,D,20251203,000000,0.5001,0.5001,0.5,0.5,4427,0
+ALDFW.US,D,20251205,000000,0.5,0.55,0.5,0.54,3800,0
+ALDFW.US,D,20251208,000000,0.5,0.5,0.5,0.5,6200,0
+ALDFW.US,D,20251210,000000,0.5,0.5,0.5,0.5,117,0
+ALDFW.US,D,20251212,000000,0.4576,0.4576,0.4576,0.4576,1127,0
+ALDFW.US,D,20251216,000000,0.498,0.5481,0.474,0.474,1025,0
+ALDFW.US,D,20251223,000000,0.4,0.55,0.4,0.4796,25187,0
+ALDFW.US,D,20251224,000000,0.52,0.52,0.52,0.52,499,0
+ALDFW.US,D,20251226,000000,0.47,0.5,0.47,0.5,2926,0
+ALDFW.US,D,20251230,000000,0.4996,0.59,0.4517,0.55,9480,0
+ALDFW.US,D,20251231,000000,0.54,0.55,0.41,0.55,4245,0
+ALDFW.US,D,20260102,000000,0.54,0.54,0.54,0.54,336,0
+ALDFW.US,D,20260105,000000,0.54,0.54,0.54,0.54,2266,0
+ALDFW.US,D,20260106,000000,0.53,0.53,0.53,0.53,2130,0
+ALDFW.US,D,20260107,000000,0.55,0.55,0.5,0.5001,6583,0
+ALDFW.US,D,20260108,000000,0.55,0.55,0.55,0.55,115,0
+ALDFW.US,D,20260109,000000,0.55,0.55,0.55,0.55,238,0
+ALDFW.US,D,20260112,000000,0.53,0.53,0.53,0.53,168,0
+ALDFW.US,D,20260113,000000,0.5,0.55,0.5,0.55,1600,0
+ALDFW.US,D,20260114,000000,0.53,0.53,0.53,0.53,158,0
+ALDFW.US,D,20260115,000000,0.55,0.55,0.53,0.53,1414,0
+ALDFW.US,D,20260116,000000,0.55,0.55,0.55,0.55,213,0
+ALDFW.US,D,20260120,000000,0.45001,0.55,0.45001,0.55,3218,0
+ALDFW.US,D,20260123,000000,0.45,0.55,0.45,0.53,76308,0
+ALDFW.US,D,20260126,000000,0.55,0.55,0.55,0.55,6767,0
+ALDFW.US,D,20260128,000000,0.5196,0.5527,0.5196,0.5527,249,0
+ALDFW.US,D,20260202,000000,0.5527,0.5527,0.55,0.55,33683,0
+ALDFW.US,D,20260203,000000,0.59,0.59,0.59,0.59,100,0
+ALDFW.US,D,20260204,000000,0.53,0.53,0.53,0.53,100000,0
+ALDFW.US,D,20260205,000000,0.5143,0.55,0.5142,0.55,315,0
+ALDFW.US,D,20260206,000000,0.5277,0.5277,0.5,0.5,50000,0
+ALDFW.US,D,20260209,000000,0.6,0.6,0.6,0.6,1280,0
+ALDFW.US,D,20260210,000000,0.55,0.6,0.55,0.55,5369,0
+ALDFW.US,D,20260212,000000,0.5527,0.5527,0.5527,0.5527,2718,0
+ALDFW.US,D,20260213,000000,0.6,0.6,0.5527,0.5527,250,0

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/alis.us.txt

@@ -0,0 +1,51 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALIS.US,D,20251119,000000,9.9,9.92,9.9,9.919,14846,0
+ALIS.US,D,20251120,000000,9.9087,9.92,9.9,9.9,477819,0
+ALIS.US,D,20251121,000000,9.85,9.92,9.85,9.915,78233,0
+ALIS.US,D,20251124,000000,9.92,9.95,9.92,9.92,32734,0
+ALIS.US,D,20251125,000000,9.925,9.95,9.92,9.93,2737,0
+ALIS.US,D,20251126,000000,9.92,9.95,9.91,9.91,254734,0
+ALIS.US,D,20251128,000000,9.95,9.95,9.9,9.9,994,0
+ALIS.US,D,20251201,000000,9.91,9.91,9.9,9.9,170496,0
+ALIS.US,D,20251202,000000,9.9,9.91,9.9,9.91,1543,0
+ALIS.US,D,20251203,000000,9.91,9.91,9.9,9.9,66727,0
+ALIS.US,D,20251204,000000,9.9,9.9,9.9,9.9,3936,0
+ALIS.US,D,20251205,000000,9.9,9.9,9.9,9.9,5024,0
+ALIS.US,D,20251208,000000,9.9,9.9,9.9,9.9,1506,0
+ALIS.US,D,20251209,000000,9.91,9.91,9.895,9.9,208281,0
+ALIS.US,D,20251210,000000,9.905,9.91,9.905,9.91,5034,0
+ALIS.US,D,20251211,000000,9.905,9.91,9.9,9.91,6017,0
+ALIS.US,D,20251215,000000,9.91,9.91,9.91,9.91,37468,0
+ALIS.US,D,20251216,000000,9.9038,9.91,9.9038,9.9099,7650,0
+ALIS.US,D,20251217,000000,9.9,9.91,9.9,9.91,356623,0
+ALIS.US,D,20251219,000000,9.91,9.91,9.9,9.91,4505,0
+ALIS.US,D,20251223,000000,9.91,9.91,9.9,9.9,602,0
+ALIS.US,D,20251226,000000,9.91,9.93,9.91,9.93,99121,0
+ALIS.US,D,20251229,000000,9.93,9.95,9.92,9.93,5454,0
+ALIS.US,D,20251230,000000,9.93,9.93,9.93,9.93,1937,0
+ALIS.US,D,20251231,000000,9.93,9.94,9.93,9.93,16632,0
+ALIS.US,D,20260102,000000,9.94,9.95,9.935,9.95,35903,0
+ALIS.US,D,20260105,000000,9.95,9.95,9.94,9.94,51139,0
+ALIS.US,D,20260106,000000,9.94,9.94,9.94,9.94,27054,0
+ALIS.US,D,20260108,000000,9.96,9.96,9.96,9.96,100,0
+ALIS.US,D,20260113,000000,9.97,9.97,9.97,9.97,400,0
+ALIS.US,D,20260115,000000,9.96,9.96,9.95,9.95,424,0
+ALIS.US,D,20260116,000000,9.955,9.97,9.955,9.97,273,0
+ALIS.US,D,20260120,000000,9.9734,9.98,9.9734,9.98,5800,0
+ALIS.US,D,20260121,000000,9.98,9.98,9.98,9.98,1053,0
+ALIS.US,D,20260122,000000,10.04,10.04,10.04,10.04,201,0
+ALIS.US,D,20260123,000000,10,10,10,10,8250,0
+ALIS.US,D,20260126,000000,9.99,10.07,9.99,10.07,100438,0
+ALIS.US,D,20260127,000000,10.05,10.05,10.02,10.02,1908,0
+ALIS.US,D,20260128,000000,10.01,10.01,9.99,10.01,62132,0
+ALIS.US,D,20260129,000000,9.99,10.005,9.99,10.005,26879,0
+ALIS.US,D,20260130,000000,10,10,10,10,86978,0
+ALIS.US,D,20260202,000000,9.99,9.99,9.99,9.99,50253,0
+ALIS.US,D,20260203,000000,10,10,10,10,1101,0
+ALIS.US,D,20260204,000000,10.05,10.05,10,10,183687,0
+ALIS.US,D,20260209,000000,10.003,10.003,10.003,10.003,586,0
+ALIS.US,D,20260210,000000,10,10.0053,10,10.0053,997,0
+ALIS.US,D,20260211,000000,10.01,10.01,10.01,10.01,197,0
+ALIS.US,D,20260213,000000,10.008,10.02,9.99,9.99,320277,0
+ALIS.US,D,20260217,000000,9.99,9.99,9.99,9.99,10147,0
+ALIS.US,D,20260218,000000,9.98,9.98,9.98,9.98,4062,0

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

@@ -0,0 +1,1257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMPG.US,D,20210218,000000,7.15,8,6.73,7.45,789979,0
+AMPG.US,D,20210219,000000,8.16,8.96,7.71,8.36,366481,0
+AMPG.US,D,20210222,000000,8.26,9.12,7.75,8.5,342533,0
+AMPG.US,D,20210223,000000,8.466,9.69,7.8,8.78,2554140,0
+AMPG.US,D,20210224,000000,8.6,9.5,8.6,9.25,550233,0
+AMPG.US,D,20210225,000000,8.73,10.2,8.06,8.52,831543,0
+AMPG.US,D,20210226,000000,8.52,9.4075,8.52,9,388314,0
+AMPG.US,D,20210301,000000,8.75,9.21,8.13,8.75,554161,0
+AMPG.US,D,20210302,000000,8.7,8.87,8.34,8.3892,177738,0
+AMPG.US,D,20210303,000000,8.46,8.6,8.01,8.28,226270,0
+AMPG.US,D,20210304,000000,8.18,8.76,7.78,8.4,660278,0
+AMPG.US,D,20210305,000000,8.72,10.2534,8.23,9.96,1343301,0
+AMPG.US,D,20210308,000000,9.65,11.7,9.65,11.04,2764012,0
+AMPG.US,D,20210309,000000,10.5,11.1999,9.6601,10.6,879685,0
+AMPG.US,D,20210310,000000,10.72,11,10.2,10.4,666206,0
+AMPG.US,D,20210311,000000,10.51,11.28,10.3728,10.85,585088,0
+AMPG.US,D,20210312,000000,11.57,13.14,10.9,11.03,7758669,0
+AMPG.US,D,20210315,000000,10.2,11,9.65,10.04,779958,0
+AMPG.US,D,20210316,000000,10.05,10.5,9.19,9.4699,854034,0
+AMPG.US,D,20210317,000000,9.04,9.6699,8.85,9.31,421259,0
+AMPG.US,D,20210318,000000,9.63,9.63,8.52,8.53,841184,0
+AMPG.US,D,20210319,000000,8.32,8.9435,8.3,8.62,217379,0
+AMPG.US,D,20210322,000000,8.65,8.77,8.22,8.34,233892,0
+AMPG.US,D,20210323,000000,8.415,8.94,8.3,8.5,381007,0
+AMPG.US,D,20210324,000000,8.5,9.28,8.221,8.96,601783,0
+AMPG.US,D,20210325,000000,8.72,9.85,8.66,9.8,448708,0
+AMPG.US,D,20210326,000000,9.79,11,9.57,10.78,1027410,0
+AMPG.US,D,20210329,000000,12.08,12.9,9.5,11.15,3591686,0
+AMPG.US,D,20210330,000000,10.74,11.22,10.5,11.03,350695,0
+AMPG.US,D,20210331,000000,10.98,11.25,10.56,10.95,490031,0
+AMPG.US,D,20210401,000000,10.93,11.74,10.9,11.73,873680,0
+AMPG.US,D,20210405,000000,11.74,12.43,11.3491,12.43,580842,0
+AMPG.US,D,20210406,000000,13,13.75,10.05,10.25,5557442,0
+AMPG.US,D,20210407,000000,9.65,10.2,9.09,9.54,775819,0
+AMPG.US,D,20210408,000000,9.69,10.15,9.5101,9.58,218190,0
+AMPG.US,D,20210409,000000,9.41,9.72,8.77,9.34,438907,0
+AMPG.US,D,20210412,000000,9.33,9.75,8.63,9,591354,0
+AMPG.US,D,20210413,000000,8.9,11.56,8.71,9.01,4211094,0
+AMPG.US,D,20210414,000000,8.91,9,8.29,8.39,919131,0
+AMPG.US,D,20210415,000000,7.59,7.77,6.33,6.59,3275800,0
+AMPG.US,D,20210416,000000,6.39,6.62,5.81,6.6,1055339,0
+AMPG.US,D,20210419,000000,6.17,6.39,5.9,6.01,644421,0
+AMPG.US,D,20210420,000000,6,6.15,5.05,5.29,899148,0
+AMPG.US,D,20210421,000000,5.22,5.6,5.05,5.42,451332,0
+AMPG.US,D,20210422,000000,5.4,6.19,5.23,5.5,534444,0
+AMPG.US,D,20210423,000000,5.5833,5.75,5.4,5.56,563545,0
+AMPG.US,D,20210426,000000,5.92,6.74,5.92,6.57,1141486,0
+AMPG.US,D,20210427,000000,6.66,6.68,6.14,6.26,423754,0
+AMPG.US,D,20210428,000000,6.26,6.35,5.64,6.18,625553,0
+AMPG.US,D,20210429,000000,6.31,6.35,5.97,6.15,260241,0
+AMPG.US,D,20210430,000000,6.03,6.1749,5.93,6.09,126096,0
+AMPG.US,D,20210503,000000,6.06,6.1,5.66,5.76,200966,0
+AMPG.US,D,20210504,000000,5.58,5.6431,5.23,5.49,327536,0
+AMPG.US,D,20210505,000000,5.54,5.54,5.1,5.15,284283,0
+AMPG.US,D,20210506,000000,5.14,5.18,4.55,4.84,880245,0
+AMPG.US,D,20210507,000000,4.72,4.9216,4.61,4.69,563383,0
+AMPG.US,D,20210510,000000,4.75,4.75,4.2,4.31,463182,0
+AMPG.US,D,20210511,000000,4,4.1299,3.81,4.07,583004,0
+AMPG.US,D,20210512,000000,4.04,4.17,3.97,4.05,125035,0
+AMPG.US,D,20210513,000000,4.08,4.09,3.55,3.75,304590,0
+AMPG.US,D,20210514,000000,3.86,4.08,3.781,3.89,134500,0
+AMPG.US,D,20210517,000000,3.87,3.95,3.76,3.77,118531,0
+AMPG.US,D,20210518,000000,3.85,4.15,3.77,4.05,211658,0
+AMPG.US,D,20210519,000000,3.92,4.12,3.76,3.96,243445,0
+AMPG.US,D,20210520,000000,3.93,4.4,3.93,4.38,198046,0
+AMPG.US,D,20210521,000000,4.37,4.58,4.18,4.21,258986,0
+AMPG.US,D,20210524,000000,4.3,4.3099,3.96,3.99,243466,0
+AMPG.US,D,20210525,000000,4.07,4.23,4.02,4.11,150088,0
+AMPG.US,D,20210526,000000,4.19,4.42,4.15,4.42,174898,0
+AMPG.US,D,20210527,000000,4.5,4.51,4.2501,4.36,116213,0
+AMPG.US,D,20210528,000000,4.42,4.64,4.29,4.54,135362,0
+AMPG.US,D,20210601,000000,4.64,4.7199,4.441,4.64,189267,0
+AMPG.US,D,20210602,000000,4.64,4.7,4.37,4.7,133573,0
+AMPG.US,D,20210603,000000,4.71,4.72,4.52,4.63,155321,0
+AMPG.US,D,20210604,000000,4.69,5.4299,4.63,5.24,494865,0
+AMPG.US,D,20210607,000000,5.2685,5.7699,5.1,5.5,1020878,0
+AMPG.US,D,20210608,000000,5.4945,5.69,5.25,5.53,556392,0
+AMPG.US,D,20210609,000000,5.55,5.7,5.369,5.48,372454,0
+AMPG.US,D,20210610,000000,5.55,5.82,5.21,5.68,720715,0
+AMPG.US,D,20210611,000000,5.68,5.68,5.4401,5.63,332358,0
+AMPG.US,D,20210614,000000,5.69,5.7,5.5,5.65,243602,0
+AMPG.US,D,20210615,000000,5.66,6.07,5.43,6.03,1025096,0
+AMPG.US,D,20210616,000000,6.32,6.39,5.15,5.4,1740132,0
+AMPG.US,D,20210617,000000,5.36,5.6,5.3,5.58,287977,0
+AMPG.US,D,20210618,000000,5.5,5.535,5,5.04,455135,0
+AMPG.US,D,20210621,000000,4.93,5,4.57,4.65,297120,0
+AMPG.US,D,20210622,000000,4.65,4.77,4.28,4.73,435710,0
+AMPG.US,D,20210623,000000,4.73,5.19,4.66,4.9,278878,0
+AMPG.US,D,20210624,000000,4.94,5.43,4.62,4.99,766955,0
+AMPG.US,D,20210625,000000,4.99,5,4.82,4.91,112073,0
+AMPG.US,D,20210628,000000,5.01,5.0103,4.759,4.88,170624,0
+AMPG.US,D,20210629,000000,4.91,4.91,4.63,4.72,148399,0
+AMPG.US,D,20210630,000000,4.69,4.84,4.6,4.63,160552,0
+AMPG.US,D,20210701,000000,4.65,4.7,4.4,4.49,115395,0
+AMPG.US,D,20210702,000000,4.51,4.58,4.4001,4.45,159245,0
+AMPG.US,D,20210706,000000,4.5,4.83,4.41,4.77,130536,0
+AMPG.US,D,20210707,000000,4.87,5,4.45,4.53,168726,0
+AMPG.US,D,20210708,000000,4.45,4.56,4.13,4.34,417539,0
+AMPG.US,D,20210709,000000,4.37,4.49,4.23,4.45,195281,0
+AMPG.US,D,20210712,000000,4.49,4.6099,4.3801,4.53,101481,0
+AMPG.US,D,20210713,000000,4.59,4.77,4.35,4.45,316765,0
+AMPG.US,D,20210714,000000,4.45,4.465,4.13,4.18,228027,0
+AMPG.US,D,20210715,000000,4.17,4.229,4.035,4.16,163000,0
+AMPG.US,D,20210716,000000,4.17,4.2,3.92,3.94,165987,0
+AMPG.US,D,20210719,000000,3.91,4.02,3.66,3.7,309584,0
+AMPG.US,D,20210720,000000,3.77,3.9922,3.68,3.8,78559,0
+AMPG.US,D,20210721,000000,3.9,4.21,3.9,4.21,122499,0
+AMPG.US,D,20210722,000000,4.23,4.23,3.99,4.11,64874,0
+AMPG.US,D,20210723,000000,4.08,4.13,3.772,3.9,197886,0
+AMPG.US,D,20210726,000000,3.9,3.96,3.8,3.88,75365,0
+AMPG.US,D,20210727,000000,3.88,4,3.71,3.74,87150,0
+AMPG.US,D,20210728,000000,3.99,4.4,3.88,4.26,612361,0
+AMPG.US,D,20210729,000000,4.19,4.3765,4.15,4.22,129816,0
+AMPG.US,D,20210730,000000,4.22,4.37,4.14,4.23,54727,0
+AMPG.US,D,20210802,000000,4.22,4.22,4.0501,4.09,113290,0
+AMPG.US,D,20210803,000000,4.08,4.12,3.95,4.05,109116,0
+AMPG.US,D,20210804,000000,4,4.0999,3.995,4.08,33353,0
+AMPG.US,D,20210805,000000,4.03,4.07,3.9,3.94,92209,0
+AMPG.US,D,20210806,000000,3.97,3.9812,3.82,3.94,145188,0
+AMPG.US,D,20210809,000000,3.9265,3.99,3.8501,3.98,44456,0
+AMPG.US,D,20210810,000000,3.99,3.99,3.895,3.93,29614,0
+AMPG.US,D,20210811,000000,3.94,3.99,3.77,3.86,115511,0
+AMPG.US,D,20210812,000000,3.83,3.99,3.81,3.9,97805,0
+AMPG.US,D,20210813,000000,3.89,3.9581,3.73,3.77,106097,0
+AMPG.US,D,20210816,000000,3.77,3.77,3.55,3.55,122888,0
+AMPG.US,D,20210817,000000,3.55,3.55,3.22,3.25,315555,0
+AMPG.US,D,20210818,000000,3.29,3.6,3.2,3.53,138096,0
+AMPG.US,D,20210819,000000,3.48,3.62,3.3,3.34,132838,0
+AMPG.US,D,20210820,000000,3.3,3.4499,3.27,3.28,107046,0
+AMPG.US,D,20210823,000000,3.31,3.385,3.25,3.32,83862,0
+AMPG.US,D,20210824,000000,3.34,3.47,3.3,3.36,54417,0
+AMPG.US,D,20210825,000000,3.38,3.48,3.35,3.35,45579,0
+AMPG.US,D,20210826,000000,3.35,3.72,3.35,3.72,163493,0
+AMPG.US,D,20210827,000000,3.69,3.8599,3.66,3.83,83991,0
+AMPG.US,D,20210830,000000,3.85,3.9099,3.75,3.76,54071,0
+AMPG.US,D,20210831,000000,3.74,3.75,3.66,3.72,48117,0
+AMPG.US,D,20210901,000000,3.74,3.88,3.61,3.66,89552,0
+AMPG.US,D,20210902,000000,3.71,3.85,3.6801,3.78,84912,0
+AMPG.US,D,20210903,000000,3.77,3.85,3.7,3.82,37677,0
+AMPG.US,D,20210907,000000,3.82,3.8973,3.75,3.84,60541,0
+AMPG.US,D,20210908,000000,3.84,3.84,3.66,3.67,84471,0
+AMPG.US,D,20210909,000000,3.67,3.7499,3.53,3.59,32393,0
+AMPG.US,D,20210910,000000,3.61,3.66,3.55,3.59,43683,0
+AMPG.US,D,20210913,000000,3.6,3.7,3.55,3.6,23049,0
+AMPG.US,D,20210914,000000,3.58,3.58,3.33,3.38,137370,0
+AMPG.US,D,20210915,000000,3.42,3.5176,3.34,3.41,75018,0
+AMPG.US,D,20210916,000000,3.39,3.47,3.3,3.42,60167,0
+AMPG.US,D,20210917,000000,3.44,3.62,3.38,3.53,70479,0
+AMPG.US,D,20210920,000000,3.38,3.4431,3.22,3.36,180525,0
+AMPG.US,D,20210921,000000,3.4,3.645,3.33,3.61,56228,0
+AMPG.US,D,20210922,000000,3.72,3.75,3.5794,3.64,89808,0
+AMPG.US,D,20210923,000000,3.69,4.16,3.5894,3.92,371444,0
+AMPG.US,D,20210924,000000,3.9,4.02,3.82,3.86,130659,0
+AMPG.US,D,20210927,000000,3.86,4,3.75,3.85,64268,0
+AMPG.US,D,20210928,000000,3.85,3.85,3.71,3.84,63224,0
+AMPG.US,D,20210929,000000,3.83,3.9146,3.62,3.62,65688,0
+AMPG.US,D,20210930,000000,3.61,3.6187,3.52,3.58,32947,0
+AMPG.US,D,20211001,000000,3.58,3.65,3.51,3.59,26349,0
+AMPG.US,D,20211004,000000,3.6,4.5,3.6,3.6,2863747,0
+AMPG.US,D,20211005,000000,3.61,3.6999,3.41,3.45,344749,0
+AMPG.US,D,20211006,000000,3.4,3.45,3.31,3.34,131820,0
+AMPG.US,D,20211007,000000,3.34,3.5,3.28,3.46,81477,0
+AMPG.US,D,20211008,000000,3.44,3.64,3.44,3.48,77749,0
+AMPG.US,D,20211011,000000,3.51,3.5899,3.41,3.45,36395,0
+AMPG.US,D,20211012,000000,3.47,3.5,3.39,3.43,43387,0
+AMPG.US,D,20211013,000000,3.44,3.5,3.3901,3.45,47469,0
+AMPG.US,D,20211014,000000,3.47,3.5749,3.39,3.53,47995,0
+AMPG.US,D,20211015,000000,3.53,3.5899,3.4391,3.47,42581,0
+AMPG.US,D,20211018,000000,3.44,3.5,3.4,3.4,44236,0
+AMPG.US,D,20211019,000000,3.38,3.4485,3.3769,3.415,32472,0
+AMPG.US,D,20211020,000000,3.42,3.44,3.4,3.43,23086,0
+AMPG.US,D,20211021,000000,3.4,3.4514,3.4,3.45,28915,0
+AMPG.US,D,20211022,000000,3.41,3.44,3.2701,3.31,86505,0
+AMPG.US,D,20211025,000000,3.28,3.98,3.25,3.62,1123593,0
+AMPG.US,D,20211026,000000,3.56,3.6,3.45,3.6,85832,0
+AMPG.US,D,20211027,000000,3.53,3.59,3.5,3.51,39665,0
+AMPG.US,D,20211028,000000,3.57,3.69,3.46,3.46,230738,0
+AMPG.US,D,20211029,000000,3.5,4.03,3.46,3.805,355710,0
+AMPG.US,D,20211101,000000,3.85,3.93,3.8101,3.92,88843,0
+AMPG.US,D,20211102,000000,3.92,4.14,3.741,4,382115,0
+AMPG.US,D,20211103,000000,4,4.99,3.9345,4.81,1590070,0
+AMPG.US,D,20211104,000000,4.7963,5.61,4.68,5.03,2844922,0
+AMPG.US,D,20211105,000000,4.92,5.04,4.06,4.48,2839306,0
+AMPG.US,D,20211108,000000,4.53,4.85,4.43,4.56,642190,0
+AMPG.US,D,20211109,000000,4.55,4.88,4.51,4.73,1066535,0
+AMPG.US,D,20211110,000000,4.61,4.7899,4.105,4.32,788104,0
+AMPG.US,D,20211111,000000,4.33,4.4,4.1,4.31,672466,0
+AMPG.US,D,20211112,000000,4.32,4.3894,4.18,4.3,214908,0
+AMPG.US,D,20211115,000000,4.35,4.4,4.01,4.15,690275,0
+AMPG.US,D,20211116,000000,4.21,4.2499,3.85,4.16,414962,0
+AMPG.US,D,20211117,000000,4.14,4.5,3.95,4.19,894218,0
+AMPG.US,D,20211118,000000,4.32,4.55,3.9305,4.02,1339212,0
+AMPG.US,D,20211119,000000,4.02,5.2199,3.935,4.5,4685630,0
+AMPG.US,D,20211122,000000,4.3,4.5,4.0401,4.14,680807,0
+AMPG.US,D,20211123,000000,4.09,4.1399,3.6,3.68,754281,0
+AMPG.US,D,20211124,000000,3.65,3.84,3.58,3.68,257643,0
+AMPG.US,D,20211126,000000,3.58,3.59,3.38,3.52,379596,0
+AMPG.US,D,20211129,000000,3.61,3.77,3.49,3.73,166681,0
+AMPG.US,D,20211130,000000,3.68,3.7999,3.5143,3.66,144165,0
+AMPG.US,D,20211201,000000,3.63,3.77,3.46,3.46,181058,0
+AMPG.US,D,20211202,000000,3.49,3.51,3.38,3.4,125068,0
+AMPG.US,D,20211203,000000,3.48,3.49,3.27,3.4,234172,0
+AMPG.US,D,20211206,000000,3.39,3.43,3.1685,3.34,181597,0
+AMPG.US,D,20211207,000000,3.45,3.68,3.3484,3.56,157680,0
+AMPG.US,D,20211208,000000,3.61,3.8,3.52,3.77,137539,0
+AMPG.US,D,20211209,000000,3.71,3.71,3.55,3.59,46838,0
+AMPG.US,D,20211210,000000,3.65,3.6799,3.49,3.6,82941,0
+AMPG.US,D,20211213,000000,3.58,3.6388,3.398,3.47,69586,0
+AMPG.US,D,20211214,000000,3.39,3.54,3.33,3.53,78914,0
+AMPG.US,D,20211215,000000,3.56,3.6199,3.32,3.53,107003,0
+AMPG.US,D,20211216,000000,3.63,4.05,3.5,3.54,1274505,0
+AMPG.US,D,20211217,000000,3.48,3.66,3.3501,3.64,197407,0
+AMPG.US,D,20211220,000000,3.53,3.94,3.4701,3.88,201996,0
+AMPG.US,D,20211221,000000,3.97,4.12,3.8953,4.03,224967,0
+AMPG.US,D,20211222,000000,3.98,4.2,3.82,4.14,187607,0
+AMPG.US,D,20211223,000000,4.15,4.2,4.04,4.12,53112,0
+AMPG.US,D,20211227,000000,4.14,4.24,3.9501,4.09,135671,0
+AMPG.US,D,20211228,000000,4.09,4.09,3.87,3.88,94176,0
+AMPG.US,D,20211229,000000,3.92,4.0299,3.8,3.85,116343,0
+AMPG.US,D,20211230,000000,3.84,4.04,3.82,3.91,203452,0
+AMPG.US,D,20211231,000000,3.92,4.05,3.8083,3.94,151471,0
+AMPG.US,D,20220103,000000,3.94,4.18,3.85,4.05,135935,0
+AMPG.US,D,20220104,000000,4.06,4.12,3.65,3.86,111530,0
+AMPG.US,D,20220105,000000,3.86,3.9153,3.62,3.64,78355,0
+AMPG.US,D,20220106,000000,3.61,3.75,3.53,3.63,60404,0
+AMPG.US,D,20220107,000000,3.58,3.74,3.52,3.66,56802,0
+AMPG.US,D,20220110,000000,3.61,3.95,3.54,3.9,211625,0
+AMPG.US,D,20220111,000000,3.93,3.99,3.82,3.94,59342,0
+AMPG.US,D,20220112,000000,3.94,3.9794,3.83,3.86,30162,0
+AMPG.US,D,20220113,000000,3.89,3.9199,3.72,3.81,58244,0
+AMPG.US,D,20220114,000000,3.74,3.939,3.66,3.71,87715,0
+AMPG.US,D,20220118,000000,3.59,3.65,3.45,3.47,99662,0
+AMPG.US,D,20220119,000000,3.48,3.5,3.27,3.33,130854,0
+AMPG.US,D,20220120,000000,3.35,3.4994,3.3168,3.36,56739,0
+AMPG.US,D,20220121,000000,3.35,3.4062,3.15,3.17,140452,0
+AMPG.US,D,20220124,000000,3.1,3.17,2.8701,3.17,139723,0
+AMPG.US,D,20220125,000000,3.12,3.17,2.991,3.12,31437,0
+AMPG.US,D,20220126,000000,3.32,3.32,2.9,2.91,134989,0
+AMPG.US,D,20220127,000000,2.94,3.1,2.56,2.6,358987,0
+AMPG.US,D,20220128,000000,2.59,2.92,2.48,2.78,496644,0
+AMPG.US,D,20220131,000000,2.81,2.98,2.75,2.79,210865,0
+AMPG.US,D,20220201,000000,2.83,2.92,2.67,2.84,77419,0
+AMPG.US,D,20220202,000000,2.9,3,2.688,2.74,62838,0
+AMPG.US,D,20220203,000000,3.02,3.02,2.6501,2.66,90561,0
+AMPG.US,D,20220204,000000,2.63,2.75,2.59,2.68,70904,0
+AMPG.US,D,20220207,000000,2.65,2.8,2.6005,2.72,110813,0
+AMPG.US,D,20220208,000000,2.68,2.85,2.6574,2.84,107395,0
+AMPG.US,D,20220209,000000,2.84,3.0324,2.7489,2.96,58040,0
+AMPG.US,D,20220210,000000,2.85,3.01,2.82,2.9,84352,0
+AMPG.US,D,20220211,000000,2.87,2.9899,2.85,2.98,70866,0
+AMPG.US,D,20220214,000000,2.98,3.12,2.9,3.01,83376,0
+AMPG.US,D,20220215,000000,3.06,3.15,2.92,3.14,46244,0
+AMPG.US,D,20220216,000000,3.09,3.18,3.04,3.16,45330,0
+AMPG.US,D,20220217,000000,3.1,3.19,3.0559,3.14,33849,0
+AMPG.US,D,20220218,000000,3.13,3.2,3.02,3.15,42118,0
+AMPG.US,D,20220222,000000,3.09,3.19,3,3.13,62836,0
+AMPG.US,D,20220223,000000,3.17,3.2194,3.0768,3.19,76272,0
+AMPG.US,D,20220224,000000,3,3.21,2.93,3.14,75642,0
+AMPG.US,D,20220225,000000,3.2,3.24,3.1,3.2,30008,0
+AMPG.US,D,20220228,000000,3.17,3.63,2.96,3.54,730623,0
+AMPG.US,D,20220301,000000,3.54,3.6199,3.3,3.33,71538,0
+AMPG.US,D,20220302,000000,3.31,3.44,3.27,3.405,34773,0
+AMPG.US,D,20220303,000000,3.41,3.41,3.22,3.36,35263,0
+AMPG.US,D,20220304,000000,3.32,3.32,3.195,3.29,43050,0
+AMPG.US,D,20220307,000000,3.3,3.41,3.1601,3.27,87569,0
+AMPG.US,D,20220308,000000,3.24,3.5,3.15,3.325,200707,0
+AMPG.US,D,20220309,000000,3.36,3.72,3.22,3.62,338277,0
+AMPG.US,D,20220310,000000,3.53,3.5799,3.28,3.51,146253,0
+AMPG.US,D,20220311,000000,3.56,3.62,3.38,3.62,96829,0
+AMPG.US,D,20220314,000000,3.59,3.6,3.25,3.32,80486,0
+AMPG.US,D,20220315,000000,3.29,3.3799,3.26,3.29,29842,0
+AMPG.US,D,20220316,000000,3.31,3.34,3.16,3.33,86030,0
+AMPG.US,D,20220317,000000,3.3007,3.46,3.275,3.36,36425,0
+AMPG.US,D,20220318,000000,3.32,3.47,3.27,3.4,39014,0
+AMPG.US,D,20220321,000000,3.39,3.65,3.32,3.49,100634,0
+AMPG.US,D,20220322,000000,3.53,3.565,3.328,3.44,88080,0
+AMPG.US,D,20220323,000000,3.37,3.58,3.27,3.32,235403,0
+AMPG.US,D,20220324,000000,3.3,3.45,3.1579,3.18,115231,0
+AMPG.US,D,20220325,000000,3.23,3.235,3.06,3.13,81999,0
+AMPG.US,D,20220328,000000,3.12,3.1699,3.07,3.13,24448,0
+AMPG.US,D,20220329,000000,3.07,3.2299,3.07,3.15,36767,0
+AMPG.US,D,20220330,000000,3.23,3.27,3.1,3.24,62727,0
+AMPG.US,D,20220331,000000,3.33,3.98,3.3,3.36,2404700,0
+AMPG.US,D,20220401,000000,3.25,3.2649,3.02,3.09,324611,0
+AMPG.US,D,20220404,000000,3.06,3.182,3.05,3.13,105047,0
+AMPG.US,D,20220405,000000,3.08,3.12,2.94,2.99,190278,0
+AMPG.US,D,20220406,000000,2.92,2.9729,2.84,2.84,118409,0
+AMPG.US,D,20220407,000000,2.845,2.8728,2.7,2.73,163746,0
+AMPG.US,D,20220408,000000,2.84,2.8499,2.56,2.63,223013,0
+AMPG.US,D,20220411,000000,2.56,2.7599,2.55,2.56,120916,0
+AMPG.US,D,20220412,000000,2.6,2.7,2.57,2.68,95749,0
+AMPG.US,D,20220413,000000,2.71,2.82,2.7,2.82,43532,0
+AMPG.US,D,20220414,000000,2.85,2.9,2.65,2.72,84773,0
+AMPG.US,D,20220418,000000,2.79,2.79,2.6601,2.75,35197,0
+AMPG.US,D,20220419,000000,2.75,2.85,2.709,2.81,23735,0
+AMPG.US,D,20220420,000000,2.85,2.86,2.7105,2.73,9198,0
+AMPG.US,D,20220421,000000,2.77,2.8378,2.645,2.69,33252,0
+AMPG.US,D,20220422,000000,2.72,2.72,2.61,2.68,27049,0
+AMPG.US,D,20220425,000000,2.655,2.655,2.5604,2.61,21953,0
+AMPG.US,D,20220426,000000,2.61,2.61,2.52,2.54,46584,0
+AMPG.US,D,20220427,000000,2.575,2.64,2.52,2.56,26990,0
+AMPG.US,D,20220428,000000,2.5843,2.62,2.52,2.62,14970,0
+AMPG.US,D,20220429,000000,2.59,2.66,2.58,2.63,25581,0
+AMPG.US,D,20220502,000000,2.6,2.6,2.5045,2.52,27255,0
+AMPG.US,D,20220503,000000,2.53,2.6,2.51,2.52,17594,0
+AMPG.US,D,20220504,000000,2.51,2.6599,2.5,2.61,33428,0
+AMPG.US,D,20220505,000000,2.62,2.625,2.4301,2.47,61204,0
+AMPG.US,D,20220506,000000,2.47,2.517,2.31,2.37,45532,0
+AMPG.US,D,20220509,000000,2.3165,2.36,2.0527,2.1,78651,0
+AMPG.US,D,20220510,000000,2.15,2.2799,2.01,2.07,124425,0
+AMPG.US,D,20220511,000000,2.15,2.17,1.7,1.79,207860,0
+AMPG.US,D,20220512,000000,1.7,1.93,1.69,1.905,51802,0
+AMPG.US,D,20220513,000000,2.22,2.24,1.9796,2.24,124403,0
+AMPG.US,D,20220516,000000,2.11,2.2,1.96,1.99,1119337,0
+AMPG.US,D,20220517,000000,1.95,2.07,1.9,2.06,162144,0
+AMPG.US,D,20220518,000000,2.01,2.08,1.89,1.95,77143,0
+AMPG.US,D,20220519,000000,1.9699,2.02,1.8801,1.92,56971,0
+AMPG.US,D,20220520,000000,1.96,1.96,1.87,1.96,26170,0
+AMPG.US,D,20220523,000000,1.98,2.12,1.98,2.09,46468,0
+AMPG.US,D,20220524,000000,2.05,2.05,1.88,1.98,66042,0
+AMPG.US,D,20220525,000000,1.96,2.1,1.96,2.08,35509,0
+AMPG.US,D,20220526,000000,2.1,2.23,2.0438,2.16,21008,0
+AMPG.US,D,20220527,000000,2.21,2.29,2.16,2.22,58636,0
+AMPG.US,D,20220531,000000,2.27,2.27,2.145,2.22,46269,0
+AMPG.US,D,20220601,000000,2.19,2.23,1.98,2.01,35803,0
+AMPG.US,D,20220602,000000,2.01,2.16,2.01,2.11,31848,0
+AMPG.US,D,20220603,000000,2.1,2.1004,1.9801,2.03,26368,0
+AMPG.US,D,20220606,000000,2.05,2.0815,1.94,1.98,58050,0
+AMPG.US,D,20220607,000000,2.0199,2.055,1.97,1.97,52247,0
+AMPG.US,D,20220608,000000,2.08,2.08,1.85,1.96,137782,0
+AMPG.US,D,20220609,000000,1.88,2.0699,1.88,1.98,54923,0
+AMPG.US,D,20220610,000000,1.96,2.03,1.7981,1.83,149541,0
+AMPG.US,D,20220613,000000,1.83,1.83,1.6201,1.67,50438,0
+AMPG.US,D,20220614,000000,1.7,1.7999,1.7,1.72,11638,0
+AMPG.US,D,20220615,000000,1.82,1.964,1.7201,1.87,58874,0
+AMPG.US,D,20220616,000000,1.82,2.1,1.82,1.98,68424,0
+AMPG.US,D,20220617,000000,1.96,2,1.91,1.97,19846,0
+AMPG.US,D,20220621,000000,1.9,2.07,1.85,1.9,29242,0
+AMPG.US,D,20220622,000000,1.91,1.99,1.91,1.92,19689,0
+AMPG.US,D,20220623,000000,1.82,2.02,1.82,1.92,20160,0
+AMPG.US,D,20220624,000000,1.9899,1.99,1.87,1.87,38909,0
+AMPG.US,D,20220627,000000,1.9,2,1.8691,1.96,32389,0
+AMPG.US,D,20220628,000000,1.89,2.1,1.87,1.93,35303,0
+AMPG.US,D,20220629,000000,2.0199,2.04,1.96,2,5420,0
+AMPG.US,D,20220630,000000,1.98,2.1,1.955,2.05,13079,0
+AMPG.US,D,20220701,000000,2.0999,2.1,1.9333,1.98,18137,0
+AMPG.US,D,20220705,000000,1.96,2.14,1.96,2.07,10198,0
+AMPG.US,D,20220706,000000,2.09,2.1899,2.08,2.08,13896,0
+AMPG.US,D,20220707,000000,2.1657,2.1657,1.94,2.135,22650,0
+AMPG.US,D,20220708,000000,2.1999,2.5,2.1099,2.44,82357,0
+AMPG.US,D,20220711,000000,2.41,2.59,2.4,2.455,49221,0
+AMPG.US,D,20220712,000000,2.49,2.64,2.4101,2.49,12539,0
+AMPG.US,D,20220713,000000,2.42,2.51,2.39,2.48,13129,0
+AMPG.US,D,20220714,000000,2.4301,2.63,2.43,2.5,35744,0
+AMPG.US,D,20220715,000000,2.6,2.6162,2.47,2.515,17725,0
+AMPG.US,D,20220718,000000,2.58,2.64,2.4902,2.6073,30057,0
+AMPG.US,D,20220719,000000,2.64,2.64,2.52,2.54,47358,0
+AMPG.US,D,20220720,000000,2.54,2.64,2.54,2.59,16361,0
+AMPG.US,D,20220721,000000,2.64,2.76,2.6101,2.71,71663,0
+AMPG.US,D,20220722,000000,2.78,2.78,2.51,2.55,37250,0
+AMPG.US,D,20220725,000000,2.53,2.53,2.32,2.34,20954,0
+AMPG.US,D,20220726,000000,2.31,2.39,2.1695,2.29,12073,0
+AMPG.US,D,20220727,000000,2.27,2.42,2.2501,2.36,19500,0
+AMPG.US,D,20220728,000000,2.38,2.4097,2.3,2.36,24586,0
+AMPG.US,D,20220729,000000,2.39,2.49,2.35,2.4284,20181,0
+AMPG.US,D,20220801,000000,2.3,2.4108,2.2901,2.33,20350,0
+AMPG.US,D,20220802,000000,2.3301,2.3999,2.3301,2.39,11691,0
+AMPG.US,D,20220803,000000,2.38,2.5182,2.3,2.3,8167,0
+AMPG.US,D,20220804,000000,2.35,2.42,2.3001,2.34,16653,0
+AMPG.US,D,20220805,000000,2.35,2.49,2.3301,2.38,21505,0
+AMPG.US,D,20220808,000000,2.37,2.49,2.37,2.4204,28817,0
+AMPG.US,D,20220809,000000,2.49,2.49,2.3303,2.36,21091,0
+AMPG.US,D,20220810,000000,2.35,2.4864,2.35,2.46,21709,0
+AMPG.US,D,20220811,000000,2.45,2.52,2.4149,2.5,10651,0
+AMPG.US,D,20220812,000000,2.4999,2.64,2.475,2.62,31781,0
+AMPG.US,D,20220815,000000,2.97,2.9925,2.63,2.78,2635920,0
+AMPG.US,D,20220816,000000,2.56,2.62,2.26,2.365,378060,0
+AMPG.US,D,20220817,000000,2.25,2.59,2.19,2.56,110360,0
+AMPG.US,D,20220818,000000,2.57,2.8399,2.35,2.53,212717,0
+AMPG.US,D,20220819,000000,2.47,2.58,2.33,2.44,106193,0
+AMPG.US,D,20220822,000000,2.35,2.39,2.17,2.23,72829,0
+AMPG.US,D,20220823,000000,2.27,2.4299,1.992,2.14,265467,0
+AMPG.US,D,20220824,000000,2.23,2.65,2.2001,2.4,716621,0
+AMPG.US,D,20220825,000000,2.4,2.42,2.12,2.23,172348,0
+AMPG.US,D,20220826,000000,2.21,2.2581,2.12,2.17,48312,0
+AMPG.US,D,20220829,000000,2.21,2.21,2.1,2.12,72020,0
+AMPG.US,D,20220830,000000,2.16,2.19,2.1,2.12,24065,0
+AMPG.US,D,20220831,000000,2.23,2.23,2.11,2.18,18363,0
+AMPG.US,D,20220901,000000,2.16,2.17,2.04,2.08,44864,0
+AMPG.US,D,20220902,000000,2.07,2.12,2.0305,2.12,17593,0
+AMPG.US,D,20220906,000000,2.08,2.09,1.95,2.05,59793,0
+AMPG.US,D,20220907,000000,2.05,2.1,2.04,2.08,43547,0
+AMPG.US,D,20220908,000000,2.02,2.13,2.01,2.1,43406,0
+AMPG.US,D,20220909,000000,2.1689,2.1716,2.1,2.1,17411,0
+AMPG.US,D,20220912,000000,2.1,2.17,2.1,2.1,15146,0
+AMPG.US,D,20220913,000000,2.06,2.1658,2.039,2.0611,14184,0
+AMPG.US,D,20220914,000000,2.04,2.112,2.03,2.06,19672,0
+AMPG.US,D,20220915,000000,2.11,2.115,2.01,2.0101,17337,0
+AMPG.US,D,20220916,000000,2.06,2.06,1.96,2,38200,0
+AMPG.US,D,20220919,000000,1.95,2,1.95,1.975,43902,0
+AMPG.US,D,20220920,000000,2.05,2.05,1.93,1.94,28382,0
+AMPG.US,D,20220921,000000,1.95,2.02,1.91,1.92,32439,0
+AMPG.US,D,20220922,000000,1.905,1.905,1.8001,1.85,34167,0
+AMPG.US,D,20220923,000000,1.79,1.8599,1.76,1.82,36824,0
+AMPG.US,D,20220926,000000,1.83,1.94,1.72,1.78,29177,0
+AMPG.US,D,20220927,000000,1.77,1.82,1.7364,1.74,8043,0
+AMPG.US,D,20220928,000000,1.77,1.8899,1.72,1.8,12585,0
+AMPG.US,D,20220929,000000,1.74,1.8099,1.74,1.75,24294,0
+AMPG.US,D,20220930,000000,1.75,1.88,1.72,1.84,72105,0
+AMPG.US,D,20221003,000000,1.85,2.01,1.85,2,21385,0
+AMPG.US,D,20221004,000000,2.02,2.065,1.94,1.94,9010,0
+AMPG.US,D,20221005,000000,1.9437,1.99,1.93,1.97,8176,0
+AMPG.US,D,20221006,000000,1.985,2,1.975,1.9832,6411,0
+AMPG.US,D,20221007,000000,2.05,2.12,1.9731,2.02,94131,0
+AMPG.US,D,20221010,000000,2,2.04,1.95,2.02,44466,0
+AMPG.US,D,20221011,000000,1.95,2,1.95,1.99,16929,0
+AMPG.US,D,20221012,000000,1.95,2.01,1.95,1.9901,22559,0
+AMPG.US,D,20221013,000000,1.9501,2.07,1.95,2.05,33724,0
+AMPG.US,D,20221014,000000,2.09,2.09,2.0193,2.08,16061,0
+AMPG.US,D,20221017,000000,2.12,2.12,2.03,2.105,18206,0
+AMPG.US,D,20221018,000000,2.09,2.22,2.09,2.14,62237,0
+AMPG.US,D,20221019,000000,2.15,2.28,2.15,2.17,68698,0
+AMPG.US,D,20221020,000000,2.28,2.32,2.2,2.27,95545,0
+AMPG.US,D,20221021,000000,2.31,2.49,2.2784,2.48,94680,0
+AMPG.US,D,20221024,000000,2.59,2.6,2.2192,2.315,165283,0
+AMPG.US,D,20221025,000000,2.2658,2.47,2.2536,2.41,32536,0
+AMPG.US,D,20221026,000000,2.43,2.43,2.3201,2.4,13100,0
+AMPG.US,D,20221027,000000,2.3681,2.38,2.2801,2.37,20763,0
+AMPG.US,D,20221028,000000,2.36,2.4,2.2816,2.36,17891,0
+AMPG.US,D,20221031,000000,2.3,2.4011,2.2848,2.33,6816,0
+AMPG.US,D,20221101,000000,2.25,2.3199,2.23,2.23,9671,0
+AMPG.US,D,20221102,000000,2.1894,2.32,2.1894,2.28,22509,0
+AMPG.US,D,20221103,000000,2.21,2.3118,2.21,2.24,9258,0
+AMPG.US,D,20221104,000000,2.29,2.29,2.1101,2.23,10730,0
+AMPG.US,D,20221107,000000,2.21,2.4451,2.2081,2.33,40582,0
+AMPG.US,D,20221108,000000,2.32,2.4599,2.3,2.31,20749,0
+AMPG.US,D,20221109,000000,2.34,2.53,2.3,2.44,29932,0
+AMPG.US,D,20221110,000000,2.44,2.6,2.4301,2.5201,52382,0
+AMPG.US,D,20221111,000000,2.41,2.59,2.41,2.54,61126,0
+AMPG.US,D,20221114,000000,2.63,2.74,2.25,2.4,490779,0
+AMPG.US,D,20221115,000000,2.41,2.49,2.37,2.44,15990,0
+AMPG.US,D,20221116,000000,2.47,2.68,2.435,2.52,151728,0
+AMPG.US,D,20221117,000000,2.39,2.5,2.2,2.37,57641,0
+AMPG.US,D,20221118,000000,2.3301,2.42,2.32,2.36,10850,0
+AMPG.US,D,20221121,000000,2.36,2.36,2.13,2.21,48412,0
+AMPG.US,D,20221122,000000,2.15,2.3189,2.137,2.27,11155,0
+AMPG.US,D,20221123,000000,2.25,2.3595,2.25,2.29,6316,0
+AMPG.US,D,20221125,000000,2.25,2.35,2.25,2.35,25903,0
+AMPG.US,D,20221128,000000,2.35,2.41,2.2701,2.32,17871,0
+AMPG.US,D,20221129,000000,2.2566,2.26,2.09,2.12,41630,0
+AMPG.US,D,20221130,000000,2.16,2.25,2.13,2.25,9030,0
+AMPG.US,D,20221201,000000,2.25,2.28,2.15,2.19,29670,0
+AMPG.US,D,20221202,000000,2.2,2.3029,2.2,2.22,35210,0
+AMPG.US,D,20221205,000000,2.18,2.2,2.13,2.17,8131,0
+AMPG.US,D,20221206,000000,2.21,2.23,2.1201,2.17,26173,0
+AMPG.US,D,20221207,000000,2.2139,2.2145,2.1573,2.18,7939,0
+AMPG.US,D,20221208,000000,2.17,2.23,2.12,2.23,18558,0
+AMPG.US,D,20221209,000000,2.19,2.22,2.1406,2.18,4265,0
+AMPG.US,D,20221212,000000,2.1796,2.18,2.05,2.13,46161,0
+AMPG.US,D,20221213,000000,2.15,2.2,2,2.048,50688,0
+AMPG.US,D,20221214,000000,2.04,2.1,2.02,2.02,24327,0
+AMPG.US,D,20221215,000000,2.0772,2.1,1.98,2.03,73851,0
+AMPG.US,D,20221216,000000,2.03,2.1534,2.0227,2.1,20977,0
+AMPG.US,D,20221219,000000,2.1,2.14,1.95,1.97,44241,0
+AMPG.US,D,20221220,000000,1.96,2.09,1.92,1.92,27657,0
+AMPG.US,D,20221221,000000,2.14,2.23,2.0156,2.06,54904,0
+AMPG.US,D,20221222,000000,2.1,2.2,2.0444,2.2,33783,0
+AMPG.US,D,20221223,000000,2.13,2.25,2.13,2.24,19550,0
+AMPG.US,D,20221227,000000,2.27,2.27,2.05,2.16,44945,0
+AMPG.US,D,20221228,000000,2.1,2.1499,2.05,2.05,9878,0
+AMPG.US,D,20221229,000000,2.07,2.135,2.06,2.1,18797,0
+AMPG.US,D,20221230,000000,2.044,2.1399,1.98,2.12,17496,0
+AMPG.US,D,20230103,000000,2.08,2.1399,2.0262,2.07,3981,0
+AMPG.US,D,20230104,000000,2.07,2.1,2.06,2.09,5253,0
+AMPG.US,D,20230105,000000,2.09,2.14,2.0801,2.14,5538,0
+AMPG.US,D,20230106,000000,2.13,2.25,2.1001,2.25,9836,0
+AMPG.US,D,20230109,000000,2.3,2.31,2.24,2.24,12493,0
+AMPG.US,D,20230110,000000,2.23,2.27,2.1838,2.2498,8799,0
+AMPG.US,D,20230111,000000,2.28,2.3,2.24,2.2419,9180,0
+AMPG.US,D,20230112,000000,2.19,2.29,2.19,2.2667,14259,0
+AMPG.US,D,20230113,000000,2.26,2.35,2.26,2.35,31932,0
+AMPG.US,D,20230117,000000,2.3499,2.56,2.3499,2.56,127011,0
+AMPG.US,D,20230118,000000,2.565,2.6392,2.29,2.29,81280,0
+AMPG.US,D,20230119,000000,2.23,2.35,2.2,2.35,36837,0
+AMPG.US,D,20230120,000000,2.36,2.36,2.2735,2.34,6284,0
+AMPG.US,D,20230123,000000,2.28,2.46,2.28,2.37,26662,0
+AMPG.US,D,20230124,000000,2.36,2.4,2.34,2.36,9645,0
+AMPG.US,D,20230125,000000,2.3201,2.4886,2.32,2.375,14824,0
+AMPG.US,D,20230126,000000,2.3893,2.43,2.37,2.37,3568,0
+AMPG.US,D,20230127,000000,2.43,2.5499,2.26,2.35,114836,0
+AMPG.US,D,20230130,000000,2.36,2.38,2.23,2.24,38345,0
+AMPG.US,D,20230131,000000,2.35,2.35,2.25,2.25,7657,0
+AMPG.US,D,20230201,000000,2.27,2.46,2.27,2.43,73818,0
+AMPG.US,D,20230202,000000,2.38,2.54,2.35,2.495,85614,0
+AMPG.US,D,20230203,000000,2.51,2.74,2.4479,2.7,164911,0
+AMPG.US,D,20230206,000000,2.74,2.88,2.67,2.75,303038,0
+AMPG.US,D,20230207,000000,2.75,2.78,2.61,2.77,46945,0
+AMPG.US,D,20230208,000000,2.76,2.77,2.54,2.55,31069,0
+AMPG.US,D,20230209,000000,2.61,2.61,2.36,2.41,34837,0
+AMPG.US,D,20230210,000000,2.4529,2.51,2.374,2.51,16276,0
+AMPG.US,D,20230213,000000,2.55,2.615,2.45,2.45,15287,0
+AMPG.US,D,20230214,000000,2.5429,2.5429,2.4501,2.5,41352,0
+AMPG.US,D,20230215,000000,2.51,2.64,2.4856,2.55,26049,0
+AMPG.US,D,20230216,000000,2.605,2.7,2.555,2.62,51089,0
+AMPG.US,D,20230217,000000,2.6999,2.73,2.6301,2.65,30711,0
+AMPG.US,D,20230221,000000,2.65,2.66,2.5392,2.5999,19888,0
+AMPG.US,D,20230222,000000,2.51,2.6,2.51,2.54,22766,0
+AMPG.US,D,20230223,000000,2.585,2.77,2.5513,2.69,54738,0
+AMPG.US,D,20230224,000000,2.68,2.6899,2.53,2.55,24891,0
+AMPG.US,D,20230227,000000,2.56,2.62,2.5,2.585,13824,0
+AMPG.US,D,20230228,000000,2.55,2.65,2.55,2.64,29298,0
+AMPG.US,D,20230301,000000,2.6,2.69,2.56,2.68,32118,0
+AMPG.US,D,20230302,000000,2.64,2.66,2.5756,2.66,10531,0
+AMPG.US,D,20230303,000000,2.64,2.85,2.61,2.81,118804,0
+AMPG.US,D,20230306,000000,2.76,2.9899,2.76,2.93,151587,0
+AMPG.US,D,20230307,000000,2.92,2.98,2.8387,2.8501,84148,0
+AMPG.US,D,20230308,000000,2.885,3.05,2.86,3.03,96180,0
+AMPG.US,D,20230309,000000,3,3.15,2.65,2.65,205891,0
+AMPG.US,D,20230310,000000,2.71,2.84,2.49,2.62,107533,0
+AMPG.US,D,20230313,000000,2.6,2.7969,2.6,2.73,25584,0
+AMPG.US,D,20230314,000000,2.75,2.82,2.6981,2.74,34879,0
+AMPG.US,D,20230315,000000,2.73,2.8,2.62,2.68,17254,0
+AMPG.US,D,20230316,000000,2.74,2.85,2.6399,2.81,41318,0
+AMPG.US,D,20230317,000000,2.74,2.8399,2.57,2.61,56740,0
+AMPG.US,D,20230320,000000,2.64,2.72,2.5,2.5,43017,0
+AMPG.US,D,20230321,000000,2.57,2.58,2.45,2.5,27695,0
+AMPG.US,D,20230322,000000,2.4519,2.5,2.39,2.39,47752,0
+AMPG.US,D,20230323,000000,2.32,2.484,2.31,2.32,28044,0
+AMPG.US,D,20230324,000000,2.4142,2.42,2.32,2.33,21304,0
+AMPG.US,D,20230327,000000,2.31,2.49,2.31,2.46,18558,0
+AMPG.US,D,20230328,000000,2.49,2.49,2.3613,2.41,12197,0
+AMPG.US,D,20230329,000000,2.3,2.5,2.3,2.4,51319,0
+AMPG.US,D,20230330,000000,2.55,2.57,2.46,2.5,30217,0
+AMPG.US,D,20230331,000000,2.54,2.8,2.533,2.76,73743,0
+AMPG.US,D,20230403,000000,2.66,2.72,2.66,2.715,8412,0
+AMPG.US,D,20230404,000000,2.7078,2.75,2.65,2.69,22063,0
+AMPG.US,D,20230405,000000,2.56,2.69,2.56,2.6,33870,0
+AMPG.US,D,20230406,000000,2.63,2.727,2.6,2.69,24841,0
+AMPG.US,D,20230410,000000,2.745,2.82,2.65,2.805,95146,0
+AMPG.US,D,20230411,000000,2.75,3.1397,2.7101,2.99,236587,0
+AMPG.US,D,20230412,000000,2.96,3.05,2.85,2.85,95515,0
+AMPG.US,D,20230413,000000,2.8999,3.12,2.8999,3.1,127355,0
+AMPG.US,D,20230414,000000,3.05,3.3099,3.03,3.2101,235078,0
+AMPG.US,D,20230417,000000,3.34,3.57,3.25,3.41,347751,0
+AMPG.US,D,20230418,000000,3.38,3.42,3.2201,3.25,102526,0
+AMPG.US,D,20230419,000000,3.26,3.32,3.22,3.24,70175,0
+AMPG.US,D,20230420,000000,3.2,3.25,3.03,3.13,35364,0
+AMPG.US,D,20230421,000000,3.09,3.18,3.0899,3.13,46271,0
+AMPG.US,D,20230424,000000,3.15,3.3899,3.12,3.22,73496,0
+AMPG.US,D,20230425,000000,3.25,3.25,3.0615,3.07,57696,0
+AMPG.US,D,20230426,000000,3,3.08,2.93,2.985,43658,0
+AMPG.US,D,20230427,000000,3.04,3.18,3.02,3.145,45689,0
+AMPG.US,D,20230428,000000,3.15,3.2336,3.0741,3.165,86738,0
+AMPG.US,D,20230501,000000,3.2,3.23,3.11,3.19,32544,0
+AMPG.US,D,20230502,000000,3.2399,3.3204,3.1,3.14,56961,0
+AMPG.US,D,20230503,000000,3.14,3.3,3.09,3.09,12220,0
+AMPG.US,D,20230504,000000,3.09,3.1434,3.05,3.07,22553,0
+AMPG.US,D,20230505,000000,3.105,3.28,3.0701,3.25,58146,0
+AMPG.US,D,20230508,000000,3.27,3.27,3.04,3.08,34786,0
+AMPG.US,D,20230509,000000,3.04,3.13,3.04,3.11,18752,0
+AMPG.US,D,20230510,000000,3.16,3.21,3.05,3.05,25948,0
+AMPG.US,D,20230511,000000,3.06,3.06,2.95,2.95,43134,0
+AMPG.US,D,20230512,000000,2.93,2.9389,2.81,2.91,67547,0
+AMPG.US,D,20230515,000000,2.86,2.9099,2.58,2.61,201886,0
+AMPG.US,D,20230516,000000,2.63,2.75,2.41,2.44,250729,0
+AMPG.US,D,20230517,000000,2.43,2.553,2.43,2.5,104251,0
+AMPG.US,D,20230518,000000,2.51,2.63,2.46,2.56,123768,0
+AMPG.US,D,20230519,000000,2.61,2.84,2.5,2.51,85454,0
+AMPG.US,D,20230522,000000,2.51,2.7008,2.4577,2.46,148592,0
+AMPG.US,D,20230523,000000,2.5,2.55,2.37,2.37,57796,0
+AMPG.US,D,20230524,000000,2.35,2.44,2.29,2.34,66110,0
+AMPG.US,D,20230525,000000,2.37,2.45,2.24,2.28,75856,0
+AMPG.US,D,20230526,000000,2.28,2.42,2.28,2.41,68511,0
+AMPG.US,D,20230530,000000,2.41,2.525,2.4,2.41,33525,0
+AMPG.US,D,20230531,000000,2.35,2.3999,2.28,2.31,29980,0
+AMPG.US,D,20230601,000000,2.38,2.4,2.3,2.39,74185,0
+AMPG.US,D,20230602,000000,2.388,2.45,2.3527,2.42,27393,0
+AMPG.US,D,20230605,000000,2.49,2.49,2.35,2.4,32461,0
+AMPG.US,D,20230606,000000,2.37,2.59,2.37,2.49,76840,0
+AMPG.US,D,20230607,000000,2.53,2.5899,2.486,2.54,47088,0
+AMPG.US,D,20230608,000000,2.62,2.759,2.46,2.63,95593,0
+AMPG.US,D,20230609,000000,2.67,2.67,2.55,2.55,14696,0
+AMPG.US,D,20230612,000000,2.55,2.61,2.3543,2.49,31840,0
+AMPG.US,D,20230613,000000,2.4,2.49,2.33,2.43,23665,0
+AMPG.US,D,20230614,000000,2.47,2.62,2.4327,2.5,50635,0
+AMPG.US,D,20230615,000000,2.43,2.68,2.43,2.55,175824,0
+AMPG.US,D,20230616,000000,2.65,2.6692,2.5,2.65,123422,0
+AMPG.US,D,20230620,000000,2.59,2.72,2.54,2.57,61918,0
+AMPG.US,D,20230621,000000,2.6724,2.6724,2.44,2.46,28018,0
+AMPG.US,D,20230622,000000,2.486,2.4964,2.37,2.44,46562,0
+AMPG.US,D,20230623,000000,2.44,2.575,2.37,2.52,77251,0
+AMPG.US,D,20230626,000000,2.47,2.51,2.415,2.415,38408,0
+AMPG.US,D,20230627,000000,2.4083,2.51,2.36,2.46,23695,0
+AMPG.US,D,20230628,000000,2.45,2.45,2.36,2.37,34386,0
+AMPG.US,D,20230629,000000,2.37,2.45,2.2901,2.31,34232,0
+AMPG.US,D,20230630,000000,2.31,2.3404,2.27,2.31,63280,0
+AMPG.US,D,20230703,000000,2.29,2.68,2.29,2.36,6238,0
+AMPG.US,D,20230705,000000,2.32,2.36,2.3,2.33,10875,0
+AMPG.US,D,20230706,000000,2.3,2.32,2.28,2.28,23083,0
+AMPG.US,D,20230707,000000,2.28,2.37,2.25,2.27,41468,0
+AMPG.US,D,20230710,000000,2.27,2.33,2.26,2.28,14134,0
+AMPG.US,D,20230711,000000,2.25,2.3256,2.25,2.3,21903,0
+AMPG.US,D,20230712,000000,2.27,2.33,2.26,2.29,50177,0
+AMPG.US,D,20230713,000000,2.28,2.43,2.28,2.41,29159,0
+AMPG.US,D,20230714,000000,2.42,2.47,2.36,2.37,25938,0
+AMPG.US,D,20230717,000000,2.37,2.405,2.3277,2.399,4845,0
+AMPG.US,D,20230718,000000,2.37,2.4399,2.34,2.39,13248,0
+AMPG.US,D,20230719,000000,2.39,2.44,2.29,2.3,33966,0
+AMPG.US,D,20230720,000000,2.35,2.37,2.3,2.33,26978,0
+AMPG.US,D,20230721,000000,2.35,2.35,2.26,2.26,15877,0
+AMPG.US,D,20230724,000000,2.25,2.3399,2.2301,2.29,16026,0
+AMPG.US,D,20230725,000000,2.268,2.31,2.23,2.23,16925,0
+AMPG.US,D,20230726,000000,2.23,2.25,2.19,2.22,21209,0
+AMPG.US,D,20230727,000000,2.21,2.3099,2.13,2.17,37258,0
+AMPG.US,D,20230728,000000,2.2,2.27,2.1501,2.26,17666,0
+AMPG.US,D,20230731,000000,2.25,2.3597,2.22,2.25,35667,0
+AMPG.US,D,20230801,000000,2.195,2.36,2.19,2.25,31605,0
+AMPG.US,D,20230802,000000,2.25,2.25,2.15,2.19,22600,0
+AMPG.US,D,20230803,000000,2.17,2.29,2.15,2.21,17421,0
+AMPG.US,D,20230804,000000,2.17,2.24,2.1,2.15,26118,0
+AMPG.US,D,20230807,000000,2.1985,2.23,2.13,2.13,12170,0
+AMPG.US,D,20230808,000000,2.1258,2.1809,2.12,2.12,3527,0
+AMPG.US,D,20230809,000000,2.12,2.14,2.12,2.13,10014,0
+AMPG.US,D,20230810,000000,2.13,2.2,2.1,2.13,10241,0
+AMPG.US,D,20230811,000000,2.12,2.1667,2.12,2.1667,17180,0
+AMPG.US,D,20230814,000000,2.12,2.175,2,2.09,57663,0
+AMPG.US,D,20230815,000000,2.05,2.07,1.92,1.97,114692,0
+AMPG.US,D,20230816,000000,1.95,2.06,1.9101,2,81775,0
+AMPG.US,D,20230817,000000,2,2.0399,1.89,1.89,48501,0
+AMPG.US,D,20230818,000000,1.835,1.89,1.79,1.84,51826,0
+AMPG.US,D,20230821,000000,1.84,1.99,1.84,1.96,29916,0
+AMPG.US,D,20230822,000000,1.93,1.935,1.8,1.8,50927,0
+AMPG.US,D,20230823,000000,1.82,1.9899,1.82,1.86,32336,0
+AMPG.US,D,20230824,000000,1.8736,1.8736,1.77,1.82,48104,0
+AMPG.US,D,20230825,000000,1.8001,1.86,1.8,1.86,12251,0
+AMPG.US,D,20230828,000000,1.84,1.9898,1.84,1.8673,20630,0
+AMPG.US,D,20230829,000000,1.8,1.96,1.8,1.9599,54615,0
+AMPG.US,D,20230830,000000,1.93,1.96,1.8901,1.9158,16932,0
+AMPG.US,D,20230831,000000,1.8901,2,1.8901,1.9073,10852,0
+AMPG.US,D,20230901,000000,1.96,1.96,1.88,1.9,18299,0
+AMPG.US,D,20230905,000000,1.9,1.9526,1.8701,1.93,28753,0
+AMPG.US,D,20230906,000000,1.94,1.9489,1.87,1.9,16288,0
+AMPG.US,D,20230907,000000,1.91,2.01,1.87,1.8979,21400,0
+AMPG.US,D,20230908,000000,1.9,2,1.87,1.96,24425,0
+AMPG.US,D,20230911,000000,1.98,2,1.89,1.89,23244,0
+AMPG.US,D,20230912,000000,1.91,2.04,1.87,1.87,10219,0
+AMPG.US,D,20230913,000000,1.88,1.9225,1.83,1.86,11592,0
+AMPG.US,D,20230914,000000,1.86,1.95,1.86,1.91,3710,0
+AMPG.US,D,20230915,000000,1.89,1.93,1.83,1.87,21482,0
+AMPG.US,D,20230918,000000,1.85,1.9,1.82,1.84,13245,0
+AMPG.US,D,20230919,000000,1.86,1.86,1.78,1.84,12875,0
+AMPG.US,D,20230920,000000,1.85,1.9599,1.84,1.84,8875,0
+AMPG.US,D,20230921,000000,1.81,1.89,1.81,1.82,11050,0
+AMPG.US,D,20230922,000000,1.81,1.91,1.81,1.868,4653,0
+AMPG.US,D,20230925,000000,1.9,1.94,1.85,1.85,12837,0
+AMPG.US,D,20230926,000000,1.8407,1.85,1.82,1.84,9702,0
+AMPG.US,D,20230927,000000,1.82,1.84,1.71,1.71,46932,0
+AMPG.US,D,20230928,000000,1.7,2.05,1.7,2,158333,0
+AMPG.US,D,20230929,000000,2.03,2.13,2.0001,2.02,13144,0
+AMPG.US,D,20231002,000000,1.92,2.015,1.86,2.01,17378,0
+AMPG.US,D,20231003,000000,2.03,2.095,1.99,2,10630,0
+AMPG.US,D,20231004,000000,2.065,2.07,1.965,2,19429,0
+AMPG.US,D,20231005,000000,2.06,2.06,2.01,2.01,10491,0
+AMPG.US,D,20231006,000000,2.09,2.14,1.96,2,12567,0
+AMPG.US,D,20231009,000000,1.9501,2.0899,1.9294,1.9667,2483,0
+AMPG.US,D,20231010,000000,1.93,2.03,1.92,2.0243,8922,0
+AMPG.US,D,20231011,000000,1.9201,2.0299,1.7959,1.93,31910,0
+AMPG.US,D,20231012,000000,1.9,1.9299,1.84,1.84,43751,0
+AMPG.US,D,20231013,000000,1.82,1.889,1.82,1.83,16219,0
+AMPG.US,D,20231016,000000,1.89,1.89,1.7601,1.84,15329,0
+AMPG.US,D,20231017,000000,1.8301,1.8699,1.81,1.82,12585,0
+AMPG.US,D,20231018,000000,1.79,1.8481,1.79,1.83,7492,0
+AMPG.US,D,20231019,000000,1.8,1.8601,1.8,1.83,21651,0
+AMPG.US,D,20231020,000000,1.8,1.8899,1.78,1.81,19611,0
+AMPG.US,D,20231023,000000,1.8,1.86,1.7871,1.79,7875,0
+AMPG.US,D,20231024,000000,1.8,1.8699,1.76,1.8064,18237,0
+AMPG.US,D,20231025,000000,1.92,1.92,1.815,1.83,15266,0
+AMPG.US,D,20231026,000000,1.7941,1.8599,1.79,1.8192,5355,0
+AMPG.US,D,20231027,000000,1.7955,1.86,1.75,1.76,19366,0
+AMPG.US,D,20231030,000000,1.79,1.88,1.73,1.73,31575,0
+AMPG.US,D,20231031,000000,1.73,1.77,1.73,1.76,11867,0
+AMPG.US,D,20231101,000000,1.76,1.86,1.73,1.73,30360,0
+AMPG.US,D,20231102,000000,1.74,1.8,1.73,1.768,11751,0
+AMPG.US,D,20231103,000000,1.8014,1.865,1.75,1.76,7740,0
+AMPG.US,D,20231106,000000,1.73,1.82,1.72,1.73,41877,0
+AMPG.US,D,20231107,000000,1.75,1.76,1.7336,1.74,13996,0
+AMPG.US,D,20231108,000000,1.75,1.79,1.66,1.66,57439,0
+AMPG.US,D,20231109,000000,1.74,1.76,1.66,1.678,38134,0
+AMPG.US,D,20231110,000000,1.71,1.8,1.68,1.69,16692,0
+AMPG.US,D,20231113,000000,1.7201,1.75,1.69,1.71,15465,0
+AMPG.US,D,20231114,000000,1.7,1.75,1.65,1.67,68667,0
+AMPG.US,D,20231115,000000,1.64,1.6501,1.5582,1.585,35507,0
+AMPG.US,D,20231116,000000,1.66,1.66,1.5,1.525,37170,0
+AMPG.US,D,20231117,000000,1.53,1.64,1.53,1.61,34219,0
+AMPG.US,D,20231120,000000,1.63,1.65,1.59,1.62,31522,0
+AMPG.US,D,20231121,000000,1.59,1.6,1.52,1.53,46474,0
+AMPG.US,D,20231122,000000,1.51,1.56,1.51,1.54,27706,0
+AMPG.US,D,20231124,000000,1.5541,1.6,1.54,1.6,5428,0
+AMPG.US,D,20231127,000000,1.55,1.627,1.51,1.54,52899,0
+AMPG.US,D,20231128,000000,1.51,1.598,1.51,1.55,8351,0
+AMPG.US,D,20231129,000000,1.53,1.6,1.53,1.58,37863,0
+AMPG.US,D,20231130,000000,1.575,1.59,1.57,1.59,6789,0
+AMPG.US,D,20231201,000000,1.57,1.6999,1.51,1.68,54501,0
+AMPG.US,D,20231204,000000,1.66,1.7303,1.63,1.73,13660,0
+AMPG.US,D,20231205,000000,1.7,1.73,1.6417,1.7,8093,0
+AMPG.US,D,20231206,000000,1.73,1.74,1.69,1.7099,13211,0
+AMPG.US,D,20231207,000000,1.68,1.7,1.67,1.69,8770,0
+AMPG.US,D,20231208,000000,1.7,1.7599,1.68,1.68,18069,0
+AMPG.US,D,20231211,000000,1.7593,1.7593,1.69,1.69,11465,0
+AMPG.US,D,20231212,000000,1.76,1.76,1.6801,1.7,11389,0
+AMPG.US,D,20231213,000000,1.71,1.7399,1.67,1.67,7392,0
+AMPG.US,D,20231214,000000,1.7,1.76,1.6844,1.75,19445,0
+AMPG.US,D,20231215,000000,1.73,1.93,1.6925,1.82,49696,0
+AMPG.US,D,20231218,000000,1.83,1.9,1.72,1.81,110153,0
+AMPG.US,D,20231219,000000,1.8,1.84,1.72,1.8,46481,0
+AMPG.US,D,20231220,000000,1.75,1.837,1.73,1.73,51064,0
+AMPG.US,D,20231221,000000,1.81,1.97,1.74,1.82,76780,0
+AMPG.US,D,20231222,000000,1.89,1.9455,1.83,1.91,36726,0
+AMPG.US,D,20231226,000000,1.86,1.9699,1.86,1.95,14483,0
+AMPG.US,D,20231227,000000,1.94,2.06,1.8476,1.915,103150,0
+AMPG.US,D,20231228,000000,1.98,2.01,1.91,1.91,40763,0
+AMPG.US,D,20231229,000000,1.94,2.0453,1.88,1.88,33627,0
+AMPG.US,D,20240102,000000,1.98,2,1.9175,1.97,18617,0
+AMPG.US,D,20240103,000000,1.93,1.97,1.8733,1.97,17328,0
+AMPG.US,D,20240104,000000,1.95,1.99,1.91,1.97,32601,0
+AMPG.US,D,20240105,000000,1.99,1.99,1.9267,1.98,2409,0
+AMPG.US,D,20240108,000000,1.92,2,1.92,1.98,18331,0
+AMPG.US,D,20240109,000000,1.95,1.99,1.86,1.86,33967,0
+AMPG.US,D,20240110,000000,1.9,1.9653,1.87,1.94,24101,0
+AMPG.US,D,20240111,000000,1.92,1.96,1.87,1.87,9891,0
+AMPG.US,D,20240112,000000,1.88,1.9499,1.88,1.93,9694,0
+AMPG.US,D,20240116,000000,1.9203,1.955,1.92,1.93,11240,0
+AMPG.US,D,20240117,000000,1.92,1.95,1.92,1.95,7072,0
+AMPG.US,D,20240118,000000,1.9501,2.0299,1.95,2.02,13780,0
+AMPG.US,D,20240119,000000,2.015,2.11,2.015,2.11,27898,0
+AMPG.US,D,20240122,000000,2.11,2.14,2.09,2.09,28300,0
+AMPG.US,D,20240123,000000,2.0512,2.2,2.0505,2.14,34693,0
+AMPG.US,D,20240124,000000,2.21,2.2185,2.15,2.21,98682,0
+AMPG.US,D,20240125,000000,2.18,2.195,2.13,2.19,12078,0
+AMPG.US,D,20240126,000000,2.21,2.3,2.2,2.3,75107,0
+AMPG.US,D,20240129,000000,2.25,2.281,2.25,2.25,11565,0
+AMPG.US,D,20240130,000000,2.27,2.37,2.27,2.3,30117,0
+AMPG.US,D,20240131,000000,2.34,2.36,2.17,2.17,26638,0
+AMPG.US,D,20240201,000000,2.25,2.2654,2.16,2.19,24172,0
+AMPG.US,D,20240202,000000,2.21,2.3476,2.15,2.2,9301,0
+AMPG.US,D,20240205,000000,2.15,2.27,2.15,2.26,6397,0
+AMPG.US,D,20240206,000000,2.22,2.23,2.11,2.16,4198,0
+AMPG.US,D,20240207,000000,2.1101,2.1356,2.0401,2.05,12671,0
+AMPG.US,D,20240208,000000,2.07,2.21,2.02,2.03,14811,0
+AMPG.US,D,20240209,000000,2.095,2.0997,2.03,2.07,7198,0
+AMPG.US,D,20240212,000000,2.08,2.08,2.05,2.06,4634,0
+AMPG.US,D,20240213,000000,2.06,2.107,1.88,1.98,21898,0
+AMPG.US,D,20240214,000000,1.99,2.16,1.9601,2,13584,0
+AMPG.US,D,20240215,000000,1.9913,2.02,1.96,1.98,6384,0
+AMPG.US,D,20240216,000000,1.99,2.04,1.92,1.95,12748,0
+AMPG.US,D,20240220,000000,1.94,1.9999,1.88,1.88,32623,0
+AMPG.US,D,20240221,000000,1.88,1.8965,1.86,1.89,3647,0
+AMPG.US,D,20240222,000000,1.98,2.0495,1.86,1.86,33371,0
+AMPG.US,D,20240223,000000,1.92,2.1599,1.8,1.8,47347,0
+AMPG.US,D,20240226,000000,1.83,1.9114,1.83,1.86,35681,0
+AMPG.US,D,20240227,000000,1.86,2.0599,1.86,1.89,15376,0
+AMPG.US,D,20240228,000000,1.9053,2.0815,1.89,1.93,38759,0
+AMPG.US,D,20240229,000000,1.99,1.99,1.9,1.92,21107,0
+AMPG.US,D,20240301,000000,2.02,2.02,1.9,1.92,11694,0
+AMPG.US,D,20240304,000000,1.93,2.06,1.8906,1.8948,18462,0
+AMPG.US,D,20240305,000000,1.84,1.98,1.81,1.86,36313,0
+AMPG.US,D,20240306,000000,1.89,2.08,1.86,1.875,23172,0
+AMPG.US,D,20240307,000000,1.84,1.984,1.8,1.8,63860,0
+AMPG.US,D,20240308,000000,1.83,1.9,1.73,1.78,68982,0
+AMPG.US,D,20240311,000000,1.8481,1.85,1.71,1.71,46714,0
+AMPG.US,D,20240312,000000,1.775,1.81,1.73,1.76,7767,0
+AMPG.US,D,20240313,000000,1.74,1.9644,1.74,1.76,10023,0
+AMPG.US,D,20240314,000000,1.85,1.94,1.7501,1.77,5581,0
+AMPG.US,D,20240315,000000,1.8,1.86,1.8,1.83,5180,0
+AMPG.US,D,20240318,000000,1.9421,1.9421,1.7999,1.81,6547,0
+AMPG.US,D,20240319,000000,1.76,1.8655,1.76,1.78,4077,0
+AMPG.US,D,20240320,000000,1.8383,1.8383,1.7901,1.8352,4942,0
+AMPG.US,D,20240321,000000,1.8298,1.9445,1.8297,1.87,12847,0
+AMPG.US,D,20240322,000000,1.8999,1.9299,1.8555,1.91,6752,0
+AMPG.US,D,20240325,000000,1.89,2,1.8515,1.89,23877,0
+AMPG.US,D,20240326,000000,1.87,1.9699,1.851,1.9399,5328,0
+AMPG.US,D,20240327,000000,1.91,2.0499,1.91,2,21785,0
+AMPG.US,D,20240328,000000,2.04,2.0869,1.85,1.85,30125,0
+AMPG.US,D,20240401,000000,1.86,2.14,1.86,1.97,43201,0
+AMPG.US,D,20240402,000000,1.96,2.18,1.96,2.14,47448,0
+AMPG.US,D,20240403,000000,2.1,2.208,2.1,2.18,14772,0
+AMPG.US,D,20240404,000000,2.28,2.44,2.23,2.38,63563,0
+AMPG.US,D,20240405,000000,2.42,2.4392,2.3,2.33,16490,0
+AMPG.US,D,20240408,000000,2.4,2.4393,2.35,2.43,20319,0
+AMPG.US,D,20240409,000000,2.45,2.5,2.3701,2.42,28238,0
+AMPG.US,D,20240410,000000,2.4,2.52,2.4,2.4642,25086,0
+AMPG.US,D,20240411,000000,2.54,2.55,2.46,2.52,15949,0
+AMPG.US,D,20240412,000000,2.52,2.54,2.4704,2.53,26968,0
+AMPG.US,D,20240415,000000,2.55,2.55,2.31,2.33,38585,0
+AMPG.US,D,20240416,000000,2.28,2.28,2.22,2.2498,10598,0
+AMPG.US,D,20240417,000000,2.29,2.29,2.23,2.27,2003,0
+AMPG.US,D,20240418,000000,2.37,2.37,2.21,2.22,7554,0
+AMPG.US,D,20240419,000000,2.36,2.39,2.253,2.29,6628,0
+AMPG.US,D,20240422,000000,2.4,2.42,2.31,2.315,13809,0
+AMPG.US,D,20240423,000000,2.29,2.38,2.29,2.38,10065,0
+AMPG.US,D,20240424,000000,2.35,2.36,2.2597,2.26,42546,0
+AMPG.US,D,20240425,000000,2.3,2.3618,2.22,2.35,14443,0
+AMPG.US,D,20240426,000000,2.31,2.3317,2.25,2.29,10614,0
+AMPG.US,D,20240429,000000,2.25,2.34,2.23,2.3174,3771,0
+AMPG.US,D,20240430,000000,2.31,2.31,2.2406,2.29,3322,0
+AMPG.US,D,20240501,000000,2.25,2.39,2.22,2.22,7280,0
+AMPG.US,D,20240502,000000,2.2899,2.2899,2.2,2.2,10751,0
+AMPG.US,D,20240503,000000,2.2014,2.3799,2.2014,2.26,49479,0
+AMPG.US,D,20240506,000000,2.25,2.37,2.2,2.28,9335,0
+AMPG.US,D,20240507,000000,2.35,2.35,2.2111,2.28,14757,0
+AMPG.US,D,20240508,000000,2.2394,2.25,2.21,2.235,14963,0
+AMPG.US,D,20240509,000000,2.2,2.2946,2.2,2.25,7752,0
+AMPG.US,D,20240510,000000,2.27,2.34,2.18,2.31,26647,0
+AMPG.US,D,20240513,000000,2.18,2.35,2.18,2.2,19615,0
+AMPG.US,D,20240514,000000,2.23,2.2997,2.1799,2.1799,6685,0
+AMPG.US,D,20240515,000000,2.2,2.22,2.14,2.16,14602,0
+AMPG.US,D,20240516,000000,2.17,2.18,2.1361,2.15,170770,0
+AMPG.US,D,20240517,000000,1.46,1.56,1.42,1.44,613312,0
+AMPG.US,D,20240520,000000,1.42,1.49,1.36,1.43,234559,0
+AMPG.US,D,20240521,000000,1.42,1.45,1.39,1.44,48075,0
+AMPG.US,D,20240522,000000,1.43,1.4369,1.39,1.41,26977,0
+AMPG.US,D,20240523,000000,1.44,1.44,1.3,1.37,79682,0
+AMPG.US,D,20240524,000000,1.33,1.38,1.31,1.32,40774,0
+AMPG.US,D,20240528,000000,1.33,1.4,1.28,1.35,82296,0
+AMPG.US,D,20240529,000000,1.3,1.3,1,1.05,225487,0
+AMPG.US,D,20240530,000000,1.05,1.25,1,1.21,209624,0
+AMPG.US,D,20240531,000000,1.13,1.21,1.1,1.15,109057,0
+AMPG.US,D,20240603,000000,1.24,1.24,1.12,1.18,44935,0
+AMPG.US,D,20240604,000000,1.19,1.19,1.11,1.19,27395,0
+AMPG.US,D,20240605,000000,1.19,1.2429,1.1701,1.2,55335,0
+AMPG.US,D,20240606,000000,1.22,1.24,1.185,1.2,19972,0
+AMPG.US,D,20240607,000000,1.2,1.2399,1.1319,1.2,45710,0
+AMPG.US,D,20240610,000000,1.18,1.23,1.1,1.12,32363,0
+AMPG.US,D,20240611,000000,1.14,1.2,1.09,1.12,14258,0
+AMPG.US,D,20240612,000000,1.11,1.1515,1.09,1.12,8484,0
+AMPG.US,D,20240613,000000,1.12,1.125,1.08,1.095,11687,0
+AMPG.US,D,20240614,000000,1.08,1.1001,1.05,1.1,36180,0
+AMPG.US,D,20240617,000000,1.09,1.09,1,1.055,106617,0
+AMPG.US,D,20240618,000000,1.04,1.0799,1.02,1.07,25266,0
+AMPG.US,D,20240620,000000,1.09,1.09,1.05,1.07,13163,0
+AMPG.US,D,20240621,000000,1.06,1.0667,1.0101,1.02,8576,0
+AMPG.US,D,20240624,000000,1.03,1.09,1.03,1.05,15522,0
+AMPG.US,D,20240625,000000,1.07,1.07,1.04,1.0507,24254,0
+AMPG.US,D,20240626,000000,1.05,1.0571,1.05,1.05,19688,0
+AMPG.US,D,20240627,000000,1.05,1.06,1.05,1.05,15578,0
+AMPG.US,D,20240628,000000,1.09,1.09,1.05,1.05,29504,0
+AMPG.US,D,20240701,000000,1.05,1.06,1.05,1.0511,16693,0
+AMPG.US,D,20240702,000000,1.06,1.07,1.05,1.05,26605,0
+AMPG.US,D,20240703,000000,1.05,1.06,1.05,1.05,12529,0
+AMPG.US,D,20240705,000000,1.05,1.06,1.05,1.06,19423,0
+AMPG.US,D,20240708,000000,1.06,1.07,1.05,1.05,18065,0
+AMPG.US,D,20240709,000000,1.04,1.07,1.04,1.04,20333,0
+AMPG.US,D,20240710,000000,1.05,1.1099,1.0395,1.095,45029,0
+AMPG.US,D,20240711,000000,1.1,1.1399,1.075,1.09,25949,0
+AMPG.US,D,20240712,000000,1.1082,1.11,1.08,1.1,31651,0
+AMPG.US,D,20240715,000000,1.09,1.1,1.05,1.0895,84629,0
+AMPG.US,D,20240716,000000,1.0703,1.11,1.0703,1.1008,25694,0
+AMPG.US,D,20240717,000000,1.11,1.2,1.0976,1.19,74030,0
+AMPG.US,D,20240718,000000,1.19,1.21,1.16,1.16,15105,0
+AMPG.US,D,20240719,000000,1.15,1.17,1.1,1.11,11088,0
+AMPG.US,D,20240722,000000,1.1,1.19,1.1,1.17,33776,0
+AMPG.US,D,20240723,000000,1.14,1.2,1.14,1.19,29546,0
+AMPG.US,D,20240724,000000,1.21,1.21,1.18,1.195,30615,0
+AMPG.US,D,20240725,000000,1.1,1.2,1.1,1.175,30756,0
+AMPG.US,D,20240726,000000,1.17,1.1999,1.17,1.17,14488,0
+AMPG.US,D,20240729,000000,1.18,1.19,1.126,1.13,15748,0
+AMPG.US,D,20240730,000000,1.1507,1.16,1.15,1.15,10058,0
+AMPG.US,D,20240731,000000,1.1401,1.18,1.1137,1.17,23280,0
+AMPG.US,D,20240801,000000,1.1201,1.16,1.1201,1.1236,12254,0
+AMPG.US,D,20240802,000000,1.124,1.1368,1.03,1.03,79977,0
+AMPG.US,D,20240805,000000,1.01,1.012,0.98,0.9904,32580,0
+AMPG.US,D,20240806,000000,0.99,0.9999,0.98,0.9852,33125,0
+AMPG.US,D,20240807,000000,0.9905,0.9981,0.9802,0.9802,11558,0
+AMPG.US,D,20240808,000000,0.99,0.9998,0.9851,0.9925,8955,0
+AMPG.US,D,20240809,000000,0.9975,1.045,0.9975,1.01,25430,0
+AMPG.US,D,20240812,000000,0.99,1.03,0.99,1.02,13145,0
+AMPG.US,D,20240813,000000,0.9901,1.04,0.9901,1.02,3937,0
+AMPG.US,D,20240814,000000,1.03,1.03,0.99,1.01,14287,0
+AMPG.US,D,20240815,000000,0.985,1.0099,0.98,0.985,20275,0
+AMPG.US,D,20240816,000000,0.9867,1,0.986,0.986,12455,0
+AMPG.US,D,20240819,000000,1,1.0023,0.82,0.8762,99869,0
+AMPG.US,D,20240820,000000,0.9,0.93,0.844899,0.8601,117108,0
+AMPG.US,D,20240821,000000,0.8972,0.909,0.8,0.82145,66360,0
+AMPG.US,D,20240822,000000,0.835,0.8799,0.83,0.83,23935,0
+AMPG.US,D,20240823,000000,0.83,0.91,0.811,0.836,39721,0
+AMPG.US,D,20240826,000000,0.95,0.98,0.802,0.85,57234,0
+AMPG.US,D,20240827,000000,0.9,0.968,0.8644,0.8752,39310,0
+AMPG.US,D,20240828,000000,0.8724,0.8812,0.86,0.86,16735,0
+AMPG.US,D,20240829,000000,0.86,0.874,0.64,0.671,429658,0
+AMPG.US,D,20240830,000000,0.685,0.9,0.685,0.830086,319787,0
+AMPG.US,D,20240903,000000,0.8,0.832746,0.768,0.792,42858,0
+AMPG.US,D,20240904,000000,0.805,0.834,0.805,0.8189,18213,0
+AMPG.US,D,20240905,000000,0.8217,0.83,0.77,0.7809,31361,0
+AMPG.US,D,20240906,000000,0.79,0.82,0.75,0.75,7765,0
+AMPG.US,D,20240909,000000,0.7549,0.827,0.7021,0.7115,53511,0
+AMPG.US,D,20240910,000000,0.76,0.8,0.7201,0.771,101496,0
+AMPG.US,D,20240911,000000,0.771,0.8,0.771,0.8,10244,0
+AMPG.US,D,20240912,000000,0.799,0.8875,0.7795,0.869,154149,0
+AMPG.US,D,20240913,000000,0.85,0.8798,0.83,0.839899,26935,0
+AMPG.US,D,20240916,000000,0.84,0.8779,0.801,0.818,15603,0
+AMPG.US,D,20240917,000000,0.82,0.86,0.8,0.811,10087,0
+AMPG.US,D,20240918,000000,0.813,0.9,0.8,0.847,19646,0
+AMPG.US,D,20240919,000000,0.83,0.9,0.83,0.8858,50593,0
+AMPG.US,D,20240920,000000,0.89,0.89,0.7619,0.7619,90773,0
+AMPG.US,D,20240923,000000,0.8,0.8594,0.8,0.8435,26858,0
+AMPG.US,D,20240924,000000,0.82,0.859,0.8101,0.8549,32138,0
+AMPG.US,D,20240925,000000,0.85,0.8678,0.8088,0.8381,11006,0
+AMPG.US,D,20240926,000000,0.856,0.8655,0.812,0.825193,6107,0
+AMPG.US,D,20240927,000000,0.81,0.8697,0.8,0.8444,10640,0
+AMPG.US,D,20240930,000000,0.83,0.83,0.764,0.7801,63608,0
+AMPG.US,D,20241001,000000,0.78,0.78,0.71,0.774,25783,0
+AMPG.US,D,20241002,000000,0.75,0.792249,0.7301,0.740129,16097,0
+AMPG.US,D,20241003,000000,0.7268,0.7529,0.72,0.7368,11967,0
+AMPG.US,D,20241004,000000,0.725,0.73,0.7,0.7197,22149,0
+AMPG.US,D,20241007,000000,0.74,0.7499,0.7194,0.74,20588,0
+AMPG.US,D,20241008,000000,0.72,0.75,0.72,0.7301,31384,0
+AMPG.US,D,20241009,000000,0.8,0.8,0.731,0.7656,56861,0
+AMPG.US,D,20241010,000000,0.78,0.7965,0.7605,0.7965,20657,0
+AMPG.US,D,20241011,000000,0.7715,0.82,0.7715,0.8002,24909,0
+AMPG.US,D,20241014,000000,0.828,0.8769,0.82,0.8701,38191,0
+AMPG.US,D,20241015,000000,0.84,0.88,0.835,0.835,8872,0
+AMPG.US,D,20241016,000000,0.88,0.88,0.87,0.8738,52357,0
+AMPG.US,D,20241017,000000,0.8799,0.8865,0.871,0.87318,9896,0
+AMPG.US,D,20241018,000000,0.88,0.88,0.838,0.838,40449,0
+AMPG.US,D,20241021,000000,0.84,0.884,0.838,0.858999,20438,0
+AMPG.US,D,20241022,000000,0.88,1,0.88,0.975001,136698,0
+AMPG.US,D,20241023,000000,1.06,1.24,1.02,1.19,165816,0
+AMPG.US,D,20241024,000000,1.19,1.19,1.0487,1.05,72357,0
+AMPG.US,D,20241025,000000,1.04,1.1,1,1.0302,35401,0
+AMPG.US,D,20241028,000000,1.01,1.05,1.01,1.0201,18777,0
+AMPG.US,D,20241029,000000,1.04,1.12,1.01,1.06,46555,0
+AMPG.US,D,20241030,000000,1.09,1.09,0.9837,1.02,28160,0
+AMPG.US,D,20241031,000000,1.01,1.04,0.925,0.99,43699,0
+AMPG.US,D,20241101,000000,0.9877,1.0502,0.927,0.985,12169,0
+AMPG.US,D,20241104,000000,1.02,1.03,0.9515,0.99,21370,0
+AMPG.US,D,20241105,000000,0.97,0.995,0.94,0.9422,25733,0
+AMPG.US,D,20241106,000000,0.9893,0.9893,0.928,0.9556,35563,0
+AMPG.US,D,20241107,000000,0.925,0.998,0.9101,0.95,57901,0
+AMPG.US,D,20241108,000000,0.95,0.96,0.91,0.95,17745,0
+AMPG.US,D,20241111,000000,1,1,0.8823,0.8901,45955,0
+AMPG.US,D,20241112,000000,0.88,0.94,0.88,0.889,53447,0
+AMPG.US,D,20241113,000000,0.96,0.998,0.8403,0.8407,93680,0
+AMPG.US,D,20241114,000000,0.92,0.98,0.86,0.8992,37074,0
+AMPG.US,D,20241115,000000,0.89,0.98,0.8518,0.880351,96820,0
+AMPG.US,D,20241118,000000,0.85,0.94,0.83,0.85,664383,0
+AMPG.US,D,20241119,000000,0.85,0.8501,0.7806,0.799,139018,0
+AMPG.US,D,20241120,000000,0.821,0.84,0.808,0.8249,28991,0
+AMPG.US,D,20241121,000000,0.85,0.88,0.8155,0.849,36901,0
+AMPG.US,D,20241122,000000,0.85,1.32,0.80993,1.24,1279628,0
+AMPG.US,D,20241125,000000,0.9768,1.0699,0.91,0.93,702044,0
+AMPG.US,D,20241126,000000,0.965,1.0254,0.889695,0.9019,337666,0
+AMPG.US,D,20241127,000000,0.9118,0.9118,0.86,0.888,107062,0
+AMPG.US,D,20241129,000000,0.9,0.9898,0.89,0.939,448268,0
+AMPG.US,D,20241202,000000,0.99,1,0.8651,0.87,555197,0
+AMPG.US,D,20241203,000000,0.8787,0.9287,0.851,0.8875,87968,0
+AMPG.US,D,20241204,000000,0.9,0.93,0.8621,0.88,128197,0
+AMPG.US,D,20241205,000000,0.86,0.92,0.81,0.859,243051,0
+AMPG.US,D,20241206,000000,0.841,0.92,0.825501,0.868,94839,0
+AMPG.US,D,20241209,000000,0.868,0.9199,0.8475,0.88,59637,0
+AMPG.US,D,20241210,000000,0.8832,1.11,0.86,0.9921,1266754,0
+AMPG.US,D,20241211,000000,1.76,2.5,1.47,1.93,201923074,0
+AMPG.US,D,20241212,000000,2.28,3.2,2.11,2.2,80083154,0
+AMPG.US,D,20241213,000000,2.61,2.87,2.23,2.31,39844650,0
+AMPG.US,D,20241216,000000,2.44,2.97,2.03,2.73,12654572,0
+AMPG.US,D,20241217,000000,2.4,2.44,1.98,2.07,6125676,0
+AMPG.US,D,20241218,000000,2.38,2.56,2.07,2.22,10249841,0
+AMPG.US,D,20241219,000000,2.12,2.39,1.8801,2,3191896,0
+AMPG.US,D,20241220,000000,1.94,2.14,1.8589,1.98,2127827,0
+AMPG.US,D,20241223,000000,2.1,2.5477,2.03,2.47,5198847,0
+AMPG.US,D,20241224,000000,3,4.35,2.95,4.04,25011321,0
+AMPG.US,D,20241226,000000,3.71,5.43,3.35,5.12,20259708,0
+AMPG.US,D,20241227,000000,5.68,6.28,4.5796,5.71,12735844,0
+AMPG.US,D,20241230,000000,5.89,6.43,5.14,5.155,13822707,0
+AMPG.US,D,20241231,000000,5.24,5.55,4.61,5.14,7051139,0
+AMPG.US,D,20250102,000000,4.99,5.54,4.28,5.01,6789631,0
+AMPG.US,D,20250103,000000,4.83,4.95,4.13,4.27,5933319,0
+AMPG.US,D,20250106,000000,4.66,4.88,3.89,3.98,7076794,0
+AMPG.US,D,20250107,000000,3.55,3.8488,3.1,3.63,6213912,0
+AMPG.US,D,20250108,000000,2.52,2.63,1.96,2.28,9505520,0
+AMPG.US,D,20250110,000000,2.21,2.78,2.17,2.4,4479812,0
+AMPG.US,D,20250113,000000,2.12,2.25,1.7905,1.81,3537018,0
+AMPG.US,D,20250114,000000,1.85,2.03,1.78,1.96,2672081,0
+AMPG.US,D,20250115,000000,2.15,2.35,2.03,2.13,4016058,0
+AMPG.US,D,20250116,000000,2.29,2.595,2.21,2.49,3678855,0
+AMPG.US,D,20250117,000000,2.44,2.4698,2.03,2.03,2145529,0
+AMPG.US,D,20250121,000000,2.06,2.23,2.01,2.17,2084872,0
+AMPG.US,D,20250122,000000,2.17,2.249,1.95,1.95,1706741,0
+AMPG.US,D,20250123,000000,1.94,2.06,1.92,1.95,1001108,0
+AMPG.US,D,20250124,000000,1.96,2.1383,1.89,1.93,1344703,0
+AMPG.US,D,20250127,000000,1.78,1.845,1.665,1.76,1603613,0
+AMPG.US,D,20250128,000000,1.83,1.86,1.76,1.79,444838,0
+AMPG.US,D,20250129,000000,1.82,1.93,1.81,1.87,652702,0
+AMPG.US,D,20250130,000000,1.97,2.04,1.8607,1.96,889681,0
+AMPG.US,D,20250131,000000,1.96,2.12,1.95,1.97,885055,0
+AMPG.US,D,20250203,000000,1.78,1.93,1.76,1.82,700832,0
+AMPG.US,D,20250204,000000,1.86,2.19,1.825,2.06,1154284,0
+AMPG.US,D,20250205,000000,2.08,2.15,2.045,2.07,482727,0
+AMPG.US,D,20250206,000000,2.2,2.35,2.1507,2.3,1094131,0
+AMPG.US,D,20250207,000000,2.25,2.37,2.25,2.32,734642,0
+AMPG.US,D,20250210,000000,2.37,2.57,2.33,2.56,1139502,0
+AMPG.US,D,20250211,000000,2.48,2.52,2.2643,2.36,899729,0
+AMPG.US,D,20250212,000000,2.235,2.3508,2.235,2.32,383020,0
+AMPG.US,D,20250213,000000,2.35,2.355,2.15,2.22,805837,0
+AMPG.US,D,20250214,000000,2.18,2.21,1.97,2.05,755647,0
+AMPG.US,D,20250218,000000,2,2.045,1.93,1.96,455912,0
+AMPG.US,D,20250219,000000,1.93,2.09,1.93,1.98,738447,0
+AMPG.US,D,20250220,000000,2,2.0742,1.94,2,399579,0
+AMPG.US,D,20250221,000000,1.99,2.04,1.85,1.85,654085,0
+AMPG.US,D,20250224,000000,1.83,1.87,1.7694,1.785,389723,0
+AMPG.US,D,20250225,000000,1.77,1.8,1.67,1.7,363131,0
+AMPG.US,D,20250226,000000,1.73,1.817237,1.72,1.73,133063,0
+AMPG.US,D,20250227,000000,1.77,1.77,1.62,1.64,301439,0
+AMPG.US,D,20250228,000000,1.61,1.67,1.59,1.65,156010,0
+AMPG.US,D,20250303,000000,1.66,1.6994,1.55,1.55,186807,0
+AMPG.US,D,20250304,000000,1.54,1.665,1.48,1.61,458344,0
+AMPG.US,D,20250305,000000,1.61,1.67,1.57,1.66,103166,0
+AMPG.US,D,20250306,000000,1.65,1.7,1.5899,1.61,147808,0
+AMPG.US,D,20250307,000000,1.61,1.645,1.56,1.61,91364,0
+AMPG.US,D,20250310,000000,1.58,1.59,1.47,1.51,239029,0
+AMPG.US,D,20250311,000000,1.47,1.54,1.45,1.49,170455,0
+AMPG.US,D,20250312,000000,1.53,1.555,1.45,1.52,266487,0
+AMPG.US,D,20250313,000000,1.52,1.6,1.47,1.56,264692,0
+AMPG.US,D,20250314,000000,1.61,1.88,1.6,1.86,723213,0
+AMPG.US,D,20250317,000000,1.88,1.93,1.8,1.89,276790,0
+AMPG.US,D,20250318,000000,1.88,1.88,1.78,1.82,176927,0
+AMPG.US,D,20250319,000000,1.8,1.91,1.79,1.87,172166,0
+AMPG.US,D,20250320,000000,1.84,1.905,1.69,1.81,215937,0
+AMPG.US,D,20250321,000000,1.78,1.785,1.67,1.67,284575,0
+AMPG.US,D,20250324,000000,1.65,1.7783,1.52,1.66,1124689,0
+AMPG.US,D,20250325,000000,1.66,1.69,1.58,1.6,143606,0
+AMPG.US,D,20250326,000000,1.56,1.61,1.54,1.54,188329,0
+AMPG.US,D,20250327,000000,1.54,1.57,1.515,1.54,45468,0
+AMPG.US,D,20250328,000000,1.53,1.555,1.45,1.51,190075,0
+AMPG.US,D,20250331,000000,1.47,1.6,1.42,1.55,305191,0
+AMPG.US,D,20250401,000000,1.57,1.57,1.47,1.48,125671,0
+AMPG.US,D,20250402,000000,1.48,1.567,1.45,1.5,102268,0
+AMPG.US,D,20250403,000000,1.46,1.5293,1.44,1.46,86578,0
+AMPG.US,D,20250404,000000,1.41,1.426,1.31,1.36,268808,0
+AMPG.US,D,20250407,000000,1.32,1.43,1.28,1.3,145844,0
+AMPG.US,D,20250408,000000,1.39,1.39,1.22,1.22,184967,0
+AMPG.US,D,20250409,000000,1.22,1.45,1.21,1.41,159599,0
+AMPG.US,D,20250410,000000,1.4,1.4,1.26,1.28,121558,0
+AMPG.US,D,20250411,000000,1.28,1.32,1.22,1.28,101977,0
+AMPG.US,D,20250414,000000,1.4,1.4,1.3008,1.32,84310,0
+AMPG.US,D,20250415,000000,1.33,1.3881,1.325,1.36,40557,0
+AMPG.US,D,20250416,000000,1.31,1.75,1.3,1.66,3039828,0
+AMPG.US,D,20250417,000000,1.57,1.61,1.5,1.54,242928,0
+AMPG.US,D,20250421,000000,1.56,1.56,1.42,1.47,130564,0
+AMPG.US,D,20250422,000000,1.45,1.83,1.43,1.82,662437,0
+AMPG.US,D,20250423,000000,1.78,1.84,1.7,1.74,125936,0
+AMPG.US,D,20250424,000000,1.71,1.88,1.71,1.87,139615,0
+AMPG.US,D,20250425,000000,1.86,1.88,1.78,1.85,117055,0
+AMPG.US,D,20250428,000000,1.91,1.9176,1.72,1.74,200636,0
+AMPG.US,D,20250429,000000,1.7,1.78,1.6962,1.75,86369,0
+AMPG.US,D,20250430,000000,1.71,1.85,1.7,1.84,144076,0
+AMPG.US,D,20250501,000000,1.79,1.8793,1.78,1.8,157865,0
+AMPG.US,D,20250502,000000,1.84,1.98,1.81,1.92,288447,0
+AMPG.US,D,20250505,000000,1.97,1.99,1.82,1.91,234586,0
+AMPG.US,D,20250506,000000,1.91,1.93,1.845,1.88,100489,0
+AMPG.US,D,20250507,000000,1.94,1.94,1.7,1.73,322714,0
+AMPG.US,D,20250508,000000,1.78,1.8899,1.75,1.79,192337,0
+AMPG.US,D,20250509,000000,1.83,1.883,1.7706,1.85,117713,0
+AMPG.US,D,20250512,000000,1.92,1.925,1.77,1.85,297864,0
+AMPG.US,D,20250513,000000,1.88,1.95,1.82,1.93,314020,0
+AMPG.US,D,20250514,000000,1.98,1.99,1.87,1.88,329994,0
+AMPG.US,D,20250515,000000,1.95,1.98,1.87,1.98,273392,0
+AMPG.US,D,20250516,000000,2.1,2.21,2,2.06,650714,0
+AMPG.US,D,20250519,000000,1.99,2.3,1.95,2.27,604296,0
+AMPG.US,D,20250520,000000,2.3,2.3097,2.12,2.17,448410,0
+AMPG.US,D,20250521,000000,2.15,2.284,2.08,2.11,391363,0
+AMPG.US,D,20250522,000000,2.12,2.36,2.12,2.34,658544,0
+AMPG.US,D,20250523,000000,2.18,2.33,2.18,2.3,433155,0
+AMPG.US,D,20250527,000000,2.4,2.5,2.35,2.5,620119,0
+AMPG.US,D,20250528,000000,2.49,2.59,2.34,2.34,540938,0
+AMPG.US,D,20250529,000000,2.36,2.4,2.25,2.29,276721,0
+AMPG.US,D,20250530,000000,2.25,2.3275,2.13,2.15,348464,0
+AMPG.US,D,20250602,000000,2.15,2.3129,2.15,2.28,157253,0
+AMPG.US,D,20250603,000000,2.25,2.32,2.23,2.26,158329,0
+AMPG.US,D,20250604,000000,2.25,2.32,2.2172,2.31,119473,0
+AMPG.US,D,20250605,000000,2.26,2.28,2.17,2.2,169256,0
+AMPG.US,D,20250606,000000,2.23,2.3897,2.2,2.36,253854,0
+AMPG.US,D,20250609,000000,2.4,2.4,2.2,2.21,249213,0
+AMPG.US,D,20250610,000000,2.24,2.255,2.12,2.13,325519,0
+AMPG.US,D,20250611,000000,2.14,2.22,2.104,2.11,186594,0
+AMPG.US,D,20250612,000000,2.1,2.145,2.08,2.08,111057,0
+AMPG.US,D,20250613,000000,2.06,2.13,2.01,2.02,147909,0
+AMPG.US,D,20250616,000000,2.07,2.0899,2,2.06,133212,0
+AMPG.US,D,20250617,000000,2.01,2.09,1.96,1.97,122185,0
+AMPG.US,D,20250618,000000,2.02,2.05,1.97,2.02,118316,0
+AMPG.US,D,20250620,000000,2.05,2.08,1.97,2,100387,0
+AMPG.US,D,20250623,000000,1.97,2.02,1.89,1.96,198560,0
+AMPG.US,D,20250624,000000,2,2.04,1.96,2.025,206010,0
+AMPG.US,D,20250625,000000,2.02,2.06,1.98,2.01,146715,0
+AMPG.US,D,20250626,000000,2.01,2.14,1.98,2.09,302136,0
+AMPG.US,D,20250627,000000,2.1,2.16,2.05,2.11,244226,0
+AMPG.US,D,20250630,000000,2.13,2.159,2.1,2.12,133708,0
+AMPG.US,D,20250701,000000,2.15,2.191,2.03,2.19,322273,0
+AMPG.US,D,20250702,000000,2.15,2.19,2.13,2.14,231392,0
+AMPG.US,D,20250703,000000,2.16,2.18,2.13,2.13,180479,0
+AMPG.US,D,20250707,000000,2.1,2.1,2,2.05,211806,0
+AMPG.US,D,20250708,000000,2.1,2.275,2.07,2.23,439329,0
+AMPG.US,D,20250709,000000,2.24,2.33,2.17,2.3,281473,0
+AMPG.US,D,20250710,000000,2.35,2.439,2.31,2.31,335004,0
+AMPG.US,D,20250711,000000,2.31,2.31,2.18,2.18,234283,0
+AMPG.US,D,20250714,000000,2.18,2.3,2.16,2.25,150068,0
+AMPG.US,D,20250715,000000,2.3,2.4486,2.29,2.38,488779,0
+AMPG.US,D,20250716,000000,2.44,2.7,2.42,2.64,1251381,0
+AMPG.US,D,20250717,000000,2.8,3.09,2.76,2.93,1575677,0
+AMPG.US,D,20250718,000000,2.92,2.95,2.72,2.86,604623,0
+AMPG.US,D,20250721,000000,2.92,3.03,2.8327,2.93,609145,0
+AMPG.US,D,20250722,000000,2.96,2.97,2.76,2.79,409456,0
+AMPG.US,D,20250723,000000,2.72,2.78,2.61,2.69,362877,0
+AMPG.US,D,20250724,000000,2.8,3.2,2.71,3.16,1178122,0
+AMPG.US,D,20250725,000000,3.2,3.215,2.965,3.07,425899,0
+AMPG.US,D,20250728,000000,3.16,3.4,3,3.19,811456,0
+AMPG.US,D,20250729,000000,3.14,3.35,3.06,3.12,510076,0
+AMPG.US,D,20250730,000000,3.1,3.1988,2.91,3.02,465093,0
+AMPG.US,D,20250731,000000,2.95,3.0889,2.9001,2.95,402552,0
+AMPG.US,D,20250801,000000,2.83,2.89,2.55,2.85,640154,0
+AMPG.US,D,20250804,000000,2.86,3.1292,2.8,3.07,554454,0
+AMPG.US,D,20250805,000000,3.08,3.1899,2.9107,2.96,310568,0
+AMPG.US,D,20250806,000000,2.91,2.975,2.83,2.92,295864,0
+AMPG.US,D,20250807,000000,2.89,2.9,2.78,2.82,264115,0
+AMPG.US,D,20250808,000000,2.83,3,2.79,2.91,174372,0
+AMPG.US,D,20250811,000000,2.95,3.29,2.8889,3.29,582154,0
+AMPG.US,D,20250812,000000,3.27,3.66,3.19,3.4,1265851,0
+AMPG.US,D,20250813,000000,3.45,3.72,3.4212,3.66,1370898,0
+AMPG.US,D,20250814,000000,3.59,3.6,3.39,3.55,2728530,0
+AMPG.US,D,20250815,000000,3.5,3.5992,2.995,3.1,2230216,0
+AMPG.US,D,20250818,000000,3.09,3.19,2.94,3.15,785235,0
+AMPG.US,D,20250819,000000,3.16,3.3,2.96,2.96,614261,0
+AMPG.US,D,20250820,000000,2.95,3.05,2.84,3.01,393759,0
+AMPG.US,D,20250821,000000,2.96,3.14,2.96,3.08,243134,0
+AMPG.US,D,20250822,000000,3.01,3.3,3.0099,3.21,623217,0
+AMPG.US,D,20250825,000000,3.21,3.2999,3.08,3.16,432853,0
+AMPG.US,D,20250826,000000,3.18,3.33,3.1201,3.18,430343,0
+AMPG.US,D,20250827,000000,3.1,3.18,3.05,3.06,276066,0
+AMPG.US,D,20250828,000000,3.08,3.55,3.07,3.42,1677381,0
+AMPG.US,D,20250829,000000,3.63,3.9,3.42,3.8,3054508,0
+AMPG.US,D,20250902,000000,3.78,4.09,3.61,4.07,1359099,0
+AMPG.US,D,20250903,000000,4.19,4.29,3.94,3.97,1591671,0
+AMPG.US,D,20250904,000000,3.92,4.27,3.81,4.26,815161,0
+AMPG.US,D,20250905,000000,4.26,4.26,3.82,3.82,787146,0
+AMPG.US,D,20250908,000000,3.87,3.8908,3.7001,3.81,397048,0
+AMPG.US,D,20250909,000000,3.8,4.15,3.75,4.09,403902,0
+AMPG.US,D,20250910,000000,4.05,4.15,3.85,3.85,350905,0
+AMPG.US,D,20250911,000000,3.84,4.03,3.76,3.82,371377,0
+AMPG.US,D,20250912,000000,3.85,4.155,3.7787,4.05,622704,0
+AMPG.US,D,20250915,000000,4.04,4.15,3.88,4.14,661619,0
+AMPG.US,D,20250916,000000,4.25,4.49,4.14,4.36,1116538,0
+AMPG.US,D,20250917,000000,4.22,4.3,4.03,4.1,744439,0
+AMPG.US,D,20250918,000000,4.16,4.33,4.1101,4.14,465115,0
+AMPG.US,D,20250919,000000,4.17,4.79,4.17,4.73,1604159,0
+AMPG.US,D,20250922,000000,4.8,4.8895,4.52,4.56,1142345,0
+AMPG.US,D,20250923,000000,4.64,4.65,4.22,4.23,860846,0
+AMPG.US,D,20250924,000000,4.29,4.5,4.13,4.14,533128,0
+AMPG.US,D,20250925,000000,3.89,4.11,3.83,4,656620,0
+AMPG.US,D,20250926,000000,4.04,4.06,3.81,3.84,442352,0
+AMPG.US,D,20250929,000000,3.95,4.0658,3.84,3.87,356402,0
+AMPG.US,D,20250930,000000,3.99,3.99,3.78,3.89,406637,0
+AMPG.US,D,20251001,000000,3.9,4.08,3.8557,3.95,283783,0
+AMPG.US,D,20251002,000000,4,4.5,3.9701,4.47,915341,0
+AMPG.US,D,20251003,000000,4.53,4.6,4.1373,4.32,1125751,0
+AMPG.US,D,20251006,000000,4.41,4.63,4.3338,4.47,546305,0
+AMPG.US,D,20251007,000000,4.56,4.56,4.2,4.3,479846,0
+AMPG.US,D,20251008,000000,4.34,4.555,4.26,4.32,475377,0
+AMPG.US,D,20251009,000000,4.32,4.565,4.21,4.54,616775,0
+AMPG.US,D,20251010,000000,4.56,4.56,3.775,3.82,1380556,0
+AMPG.US,D,20251013,000000,4.01,4.3,3.85,4.275,614671,0
+AMPG.US,D,20251014,000000,4.15,4.27,4.01,4.08,570156,0
+AMPG.US,D,20251015,000000,4.28,4.55,4.08,4.23,859956,0
+AMPG.US,D,20251016,000000,4.275,4.275,3.8,3.82,874316,0
+AMPG.US,D,20251017,000000,3.78,3.87,3.54,3.57,752691,0
+AMPG.US,D,20251020,000000,3.715,3.88,3.64,3.8,404427,0
+AMPG.US,D,20251021,000000,3.81,4.035,3.75,3.79,821138,0
+AMPG.US,D,20251022,000000,3.7,3.75,3.0888,3.24,1880907,0
+AMPG.US,D,20251023,000000,3.31,3.48,3.2501,3.37,450817,0
+AMPG.US,D,20251024,000000,3.45,3.58,3.38,3.4,400679,0
+AMPG.US,D,20251027,000000,3.47,3.505,3.23,3.39,677828,0
+AMPG.US,D,20251028,000000,3.32,3.65,3.31,3.49,536596,0
+AMPG.US,D,20251029,000000,3.57,3.77,3.511,3.64,519499,0
+AMPG.US,D,20251030,000000,3.36,3.62,3.23,3.52,769039,0
+AMPG.US,D,20251031,000000,3.53,3.69,3.53,3.6,428241,0
+AMPG.US,D,20251103,000000,3.56,3.59,3.24,3.24,584616,0
+AMPG.US,D,20251104,000000,3.14,3.29,3.08,3.12,367727,0
+AMPG.US,D,20251105,000000,3.12,3.3153,3.12,3.24,233657,0
+AMPG.US,D,20251106,000000,3.26,3.3,3.04,3.13,587874,0
+AMPG.US,D,20251107,000000,3.075,3.25,2.96,3.23,374879,0
+AMPG.US,D,20251110,000000,3.29,3.31,2.71,2.75,845958,0
+AMPG.US,D,20251111,000000,2.79,2.93,2.71,2.73,328014,0
+AMPG.US,D,20251112,000000,2.75,2.8,2.6,2.6,428198,0
+AMPG.US,D,20251113,000000,2.6,2.71,2.53,2.66,1051740,0
+AMPG.US,D,20251114,000000,2.8,3.38,2.78,3.14,4780883,0
+AMPG.US,D,20251117,000000,3.14,3.1599,2.8,3.04,833694,0
+AMPG.US,D,20251118,000000,2.91,3.12,2.91,3.115,469448,0
+AMPG.US,D,20251119,000000,3.11,3.19,2.96,3.01,387639,0
+AMPG.US,D,20251120,000000,3.06,3.1999,2.81,2.86,588294,0
+AMPG.US,D,20251121,000000,2.86,2.9999,2.77,2.94,391269,0
+AMPG.US,D,20251124,000000,2.94,3.24,2.88,3.23,322735,0
+AMPG.US,D,20251125,000000,3.2,3.27,3.095,3.24,375719,0
+AMPG.US,D,20251126,000000,3.27,3.31,3.23,3.26,182994,0
+AMPG.US,D,20251128,000000,3.26,3.425,3.26,3.3,190334,0
+AMPG.US,D,20251201,000000,3.26,3.36,3.18,3.19,220036,0
+AMPG.US,D,20251202,000000,3.2,3.3599,3.095,3.1,228826,0
+AMPG.US,D,20251203,000000,3.18,3.35,3.017694,3.35,540622,0
+AMPG.US,D,20251204,000000,3.38,3.59,3.31,3.46,419067,0
+AMPG.US,D,20251205,000000,3.45,3.45,3.24,3.32,266197,0
+AMPG.US,D,20251208,000000,3.32,3.45,3.05,3.43,585241,0
+AMPG.US,D,20251209,000000,3.42,3.5475,3.35,3.47,377591,0
+AMPG.US,D,20251210,000000,3.46,3.56,3.35,3.5,561259,0
+AMPG.US,D,20251211,000000,3.26,3.4586,3.16,3.38,415081,0
+AMPG.US,D,20251212,000000,3.32,3.3991,3.04,3.08,545139,0
+AMPG.US,D,20251215,000000,3.14,3.21,3.03,3.03,252968,0
+AMPG.US,D,20251216,000000,3,3.11,2.96,3.08,167506,0
+AMPG.US,D,20251217,000000,3.08,3.2899,2.91,2.92,452812,0
+AMPG.US,D,20251218,000000,2.95,3.11,2.89,2.92,255100,0
+AMPG.US,D,20251219,000000,2.94,3.11,2.93,3.07,196752,0
+AMPG.US,D,20251222,000000,3.02,3.14,2.92,3.03,346141,0
+AMPG.US,D,20251223,000000,3.03,3.11,3.01,3.04,188092,0
+AMPG.US,D,20251224,000000,3.02,3.0836,2.98,3.06,84596,0
+AMPG.US,D,20251226,000000,3.06,3.06,2.88,2.91,233393,0
+AMPG.US,D,20251229,000000,2.83,2.94,2.76,2.83,337961,0
+AMPG.US,D,20251230,000000,2.86,3.01,2.85,2.9,391696,0
+AMPG.US,D,20251231,000000,2.9,3.08,2.85,2.99,459451,0
+AMPG.US,D,20260102,000000,3.05,3.29,3.02,3.28,352209,0
+AMPG.US,D,20260105,000000,3.34,3.74,3.28,3.65,936051,0
+AMPG.US,D,20260106,000000,3.65,3.655,3.41,3.52,505553,0
+AMPG.US,D,20260107,000000,3.49,3.53,3.3327,3.44,598153,0
+AMPG.US,D,20260108,000000,3.44,3.7,3.32,3.37,858273,0
+AMPG.US,D,20260109,000000,3.41,3.425,3.07,3.28,835143,0
+AMPG.US,D,20260112,000000,3.5,4.0699,3.5,3.88,1957906,0
+AMPG.US,D,20260113,000000,3.87,3.88,3.57,3.73,855229,0
+AMPG.US,D,20260114,000000,3.86,3.95,3.56,3.75,852704,0
+AMPG.US,D,20260115,000000,3.78,3.8499,3.6,3.7,610314,0
+AMPG.US,D,20260116,000000,3.72,3.78,3.61,3.64,431430,0
+AMPG.US,D,20260120,000000,3.5,3.9,3.48,3.52,1138657,0
+AMPG.US,D,20260121,000000,3.69,3.82,3.36,3.64,1262790,0
+AMPG.US,D,20260122,000000,3.75,4.17,3.71,4.07,1883355,0
+AMPG.US,D,20260123,000000,4.06,4.23,3.85,4.14,1362457,0
+AMPG.US,D,20260126,000000,4,4.01,3.455,3.61,2789633,0
+AMPG.US,D,20260127,000000,3.79,3.79,3.32,3.385,1445280,0
+AMPG.US,D,20260128,000000,3.37,3.41,3.285,3.31,1111386,0
+AMPG.US,D,20260129,000000,3.38,3.38,3.1,3.17,1031452,0
+AMPG.US,D,20260130,000000,3.18,3.2,3,3.04,865624,0
+AMPG.US,D,20260202,000000,3.02,3.29,3.0099,3.22,857689,0
+AMPG.US,D,20260203,000000,3.25,3.28,2.9201,3.09,1428026,0
+AMPG.US,D,20260204,000000,3.1,3.1,2.7649,2.85,1161741,0
+AMPG.US,D,20260205,000000,2.8,2.85,2.7,2.7,866808,0
+AMPG.US,D,20260206,000000,2.78,3.01,2.76,2.96,727729,0
+AMPG.US,D,20260209,000000,2.98,3.115,2.885,3.1,543531,0
+AMPG.US,D,20260210,000000,3.09,3.16,2.99,3,515579,0
+AMPG.US,D,20260211,000000,3.02,3.02,2.76,2.8,693752,0
+AMPG.US,D,20260212,000000,2.82,2.84,2.6,2.65,843002,0
+AMPG.US,D,20260213,000000,2.66,2.75,2.63,2.7,403041,0
+AMPG.US,D,20260217,000000,2.7,2.74,2.56,2.66,495939,0
+AMPG.US,D,20260218,000000,2.67,2.72,2.55,2.68,662643,0

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/anna.us.txt

@@ -0,0 +1,290 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANNA.US,D,20241217,000000,9.26,9.26,6.7429,7.35,73589,0
+ANNA.US,D,20241218,000000,7.61,7.67,5.8201,7.01,20126,0
+ANNA.US,D,20241219,000000,6.8,6.8,6.1221,6.15,3668,0
+ANNA.US,D,20241220,000000,6,8.4,6,7.19,28925,0
+ANNA.US,D,20241223,000000,6.6,7.26,6.39,7,11689,0
+ANNA.US,D,20241224,000000,7,7.01,6.97,7.01,1308,0
+ANNA.US,D,20241226,000000,7,7.485,6.367,6.92,51684,0
+ANNA.US,D,20241227,000000,6.85,7,6.6,6.62,5994,0
+ANNA.US,D,20241230,000000,6.9,7.9344,6.7009,7.25,30868,0
+ANNA.US,D,20241231,000000,7.295,7.3199,6.49,6.78,28769,0
+ANNA.US,D,20250102,000000,7.02,7.5,6.69,7.5,12448,0
+ANNA.US,D,20250103,000000,8.2,8.94,7.75,8.0444,51054,0
+ANNA.US,D,20250106,000000,8.43,8.65,7.3,7.72,26935,0
+ANNA.US,D,20250107,000000,7.7,8.38,7.35,7.67,26205,0
+ANNA.US,D,20250108,000000,7.4,7.57,6.49,6.98,9419,0
+ANNA.US,D,20250110,000000,7.23,10.4899,7.1,8.78,42618,0
+ANNA.US,D,20250113,000000,8.89,9,8.4832,8.89,8624,0
+ANNA.US,D,20250114,000000,8.99,8.99,8.21,8.21,3121,0
+ANNA.US,D,20250115,000000,8.26,8.6,8.25,8.49,2958,0
+ANNA.US,D,20250116,000000,8.4771,8.6,7.3,7.62,6258,0
+ANNA.US,D,20250117,000000,7.9,9.5,7.34,9.5,40009,0
+ANNA.US,D,20250121,000000,9.54,11.95,9,11.5,31647,0
+ANNA.US,D,20250122,000000,11.5,12.3,11.2171,11.9,26434,0
+ANNA.US,D,20250123,000000,12.4,13.19,11.6,13.18,12728,0
+ANNA.US,D,20250124,000000,12,12.99,11.4898,12,22439,0
+ANNA.US,D,20250127,000000,11.48,12,11.19,11.97,7059,0
+ANNA.US,D,20250128,000000,12,12.1,11.39,11.91,11294,0
+ANNA.US,D,20250129,000000,11.7015,12,11.7015,11.96,10710,0
+ANNA.US,D,20250130,000000,12.04,12.05,11.32,11.81,8118,0
+ANNA.US,D,20250131,000000,11.53,11.74,10.99,11.63,13124,0
+ANNA.US,D,20250203,000000,10.44,10.44,8.93,8.93,8958,0
+ANNA.US,D,20250204,000000,8.96,9.81,8.56,8.56,20223,0
+ANNA.US,D,20250205,000000,8.55,8.9,8.55,8.9,7219,0
+ANNA.US,D,20250206,000000,8.85,9.1,8.6,8.85,12764,0
+ANNA.US,D,20250207,000000,8.4,8.78,8.4,8.78,8965,0
+ANNA.US,D,20250210,000000,8.4901,9.2299,8.4901,8.89,4801,0
+ANNA.US,D,20250211,000000,8.62,9.38,8.19,9.23,6879,0
+ANNA.US,D,20250212,000000,9.03,9.175,8.52,9,6800,0
+ANNA.US,D,20250213,000000,8.76,10.34,8.7,10.34,12161,0
+ANNA.US,D,20250214,000000,9.67,9.95,9.3,9.95,7383,0
+ANNA.US,D,20250218,000000,9.45,9.45,9.4,9.4,5801,0
+ANNA.US,D,20250219,000000,8.7503,9.1,8.7503,9,3016,0
+ANNA.US,D,20250220,000000,9,9.4,8.95,8.95,4172,0
+ANNA.US,D,20250221,000000,9.85,9.99,8.88,9.02,10656,0
+ANNA.US,D,20250224,000000,9.02,9.42,8.19,9.42,10192,0
+ANNA.US,D,20250225,000000,8.5,8.95,8.05,8.05,2769,0
+ANNA.US,D,20250226,000000,8.236,8.236,7.07,7.07,4061,0
+ANNA.US,D,20250227,000000,7.1575,7.35,6.16,6.16,14079,0
+ANNA.US,D,20250228,000000,7.03,7.03,6.3,6.3,8810,0
+ANNA.US,D,20250303,000000,6.38,6.95,6.26,6.26,5892,0
+ANNA.US,D,20250304,000000,6.33,6.5365,6.12,6.4,20439,0
+ANNA.US,D,20250305,000000,6.6987,6.6987,6.4152,6.67,5856,0
+ANNA.US,D,20250306,000000,6.51,6.85,6.22,6.85,6863,0
+ANNA.US,D,20250307,000000,6.98,6.98,6.08,6.08,10786,0
+ANNA.US,D,20250310,000000,6.11,6.11,5.43,5.43,7992,0
+ANNA.US,D,20250311,000000,5.67,6.05,5.1,5.33,14370,0
+ANNA.US,D,20250312,000000,5.1,5.73,5,5.1,18458,0
+ANNA.US,D,20250313,000000,5.15,5.39,4.71,5.12,12600,0
+ANNA.US,D,20250314,000000,5.35,5.89,5.3,5.6,9490,0
+ANNA.US,D,20250317,000000,5.3,6.4699,5.3,5.95,15495,0
+ANNA.US,D,20250318,000000,6.13,7,5.8,6.66,8427,0
+ANNA.US,D,20250319,000000,6.3,7.89,6.2,7.23,21263,0
+ANNA.US,D,20250320,000000,6.8,10.06,6.8,7.63,107233,0
+ANNA.US,D,20250321,000000,7.3,9.65,7.1,7.7,65715,0
+ANNA.US,D,20250324,000000,8.15,8.3,7.43,7.96,7993,0
+ANNA.US,D,20250325,000000,7.81,9,7.52,7.69,16137,0
+ANNA.US,D,20250326,000000,8.14,8.14,7.3,7.61,17222,0
+ANNA.US,D,20250327,000000,7.8,7.8,7.095,7.15,5531,0
+ANNA.US,D,20250328,000000,7.28,7.28,7.02,7.11,1352,0
+ANNA.US,D,20250331,000000,7.25,7.53,7.19,7.53,2127,0
+ANNA.US,D,20250401,000000,8.15,8.97,7.72,8.345,11549,0
+ANNA.US,D,20250402,000000,8.92,8.92,8.2,8.32,4878,0
+ANNA.US,D,20250403,000000,8.32,8.32,8.03,8.03,3025,0
+ANNA.US,D,20250404,000000,7.3,8.5799,7.3,8.12,18245,0
+ANNA.US,D,20250407,000000,8.49,9.1,8.25,9.025,4117,0
+ANNA.US,D,20250408,000000,9.51,10.82,9.51,10.5,46938,0
+ANNA.US,D,20250409,000000,9.84,10.55,9.5115,9.65,24097,0
+ANNA.US,D,20250410,000000,9.76,10.6665,9.76,10.6,10092,0
+ANNA.US,D,20250411,000000,10.79,11.1,9.96,11.1,54411,0
+ANNA.US,D,20250414,000000,11.1,13.53,11.1,13.26,48162,0
+ANNA.US,D,20250415,000000,13.1,13.1,11.72,12.57,30666,0
+ANNA.US,D,20250416,000000,12.55,17.4368,12.55,16.83,23690,0
+ANNA.US,D,20250417,000000,18.3,18.3,12.4001,13.19,30088,0
+ANNA.US,D,20250421,000000,13.4,13.4,12,12.99,11193,0
+ANNA.US,D,20250422,000000,13,13.3,12.215,13.15,11192,0
+ANNA.US,D,20250423,000000,13,13,10.94,10.94,24957,0
+ANNA.US,D,20250424,000000,11.63,12,11.34,11.6,49298,0
+ANNA.US,D,20250425,000000,12.01,12.01,9.5201,9.75,28193,0
+ANNA.US,D,20250428,000000,9.8,10.45,9.8,10.45,20455,0
+ANNA.US,D,20250429,000000,11,12.3,10.05,11.86,31589,0
+ANNA.US,D,20250430,000000,11.5,11.5,10.24,10.36,18036,0
+ANNA.US,D,20250501,000000,10.625,11.24,10.145,10.79,48460,0
+ANNA.US,D,20250502,000000,10.5,11.51,10.5,11.39,8142,0
+ANNA.US,D,20250505,000000,11.2,11.9,11.08,11.16,22337,0
+ANNA.US,D,20250506,000000,11.45,11.54,11.45,11.45,4488,0
+ANNA.US,D,20250507,000000,11.84,11.84,10.49,10.76,44574,0
+ANNA.US,D,20250508,000000,10.65,10.67,10.14,10.2,9385,0
+ANNA.US,D,20250509,000000,10.53,11,10.405,11,5125,0
+ANNA.US,D,20250512,000000,11.58,11.65,10.59,10.7,10524,0
+ANNA.US,D,20250513,000000,10.93,11.05,9.84,9.84,4316,0
+ANNA.US,D,20250514,000000,9.72,10.74,9.72,10.6,5138,0
+ANNA.US,D,20250515,000000,10.21,10.59,10.21,10.51,3401,0
+ANNA.US,D,20250516,000000,10.26,10.52,10,10,8107,0
+ANNA.US,D,20250519,000000,10,10.36,10,10.02,8855,0
+ANNA.US,D,20250520,000000,9.81,10.3499,9.81,10.05,2222,0
+ANNA.US,D,20250521,000000,9.85,10.28,9.85,10.21,7476,0
+ANNA.US,D,20250522,000000,10.01,10.93,10,10.46,9604,0
+ANNA.US,D,20250523,000000,10.15,10.39,10,10.13,11954,0
+ANNA.US,D,20250527,000000,10.12,10.62,10.12,10.13,11082,0
+ANNA.US,D,20250528,000000,10.12,11,9.01,9.01,17924,0
+ANNA.US,D,20250529,000000,8.8,9.88,8.25,9.04,9769,0
+ANNA.US,D,20250530,000000,8.95,11.01,8.95,9.36,7644,0
+ANNA.US,D,20250602,000000,9.4,9.7266,9.4,9.7,2405,0
+ANNA.US,D,20250603,000000,9.71,9.72,9.46,9.46,3467,0
+ANNA.US,D,20250604,000000,9.58,9.73,9.3,9.45,2463,0
+ANNA.US,D,20250605,000000,9.385,9.385,9.115,9.115,2972,0
+ANNA.US,D,20250606,000000,9.19,9.32,9.09,9.26,1809,0
+ANNA.US,D,20250609,000000,9.06,9.97,8.84,8.84,4894,0
+ANNA.US,D,20250610,000000,8.76,9.2415,8.7,8.76,1721,0
+ANNA.US,D,20250611,000000,8.91,9.07,8.75,8.81,1994,0
+ANNA.US,D,20250612,000000,9.42,9.5,8.79,8.79,8838,0
+ANNA.US,D,20250613,000000,10.21,10.4,8.88,8.88,5551,0
+ANNA.US,D,20250616,000000,8.74,9.4828,7.825,8.01,7047,0
+ANNA.US,D,20250617,000000,7.7632,7.89,7.0301,7.36,5543,0
+ANNA.US,D,20250618,000000,7.3904,7.8,7.2501,7.8,3301,0
+ANNA.US,D,20250620,000000,8.0099,8.0099,7.3075,7.56,1356,0
+ANNA.US,D,20250623,000000,7.898,7.898,7.56,7.56,1444,0
+ANNA.US,D,20250624,000000,7.8011,7.8011,7.2582,7.2582,1002,0
+ANNA.US,D,20250625,000000,8.1199,9,7.251,7.251,91838,0
+ANNA.US,D,20250626,000000,7.35,8.4,7.34,8.25,123442,0
+ANNA.US,D,20250627,000000,8.4177,8.6,7.2,7.22,28565,0
+ANNA.US,D,20250630,000000,7.31,8,7.03,7.2,56457,0
+ANNA.US,D,20250701,000000,7.6221,7.6221,6.3,6.3,10130,0
+ANNA.US,D,20250702,000000,7.35,7.6,5.675,5.86,53936,0
+ANNA.US,D,20250703,000000,6.07,6.5,5.98,6.3,41819,0
+ANNA.US,D,20250707,000000,6.11,6.13,5.835,5.835,3083,0
+ANNA.US,D,20250708,000000,5.78,6.01,5.35,5.35,12683,0
+ANNA.US,D,20250709,000000,5.74,5.74,4.4,4.8299,168646,0
+ANNA.US,D,20250710,000000,4.77,5.25,4.5902,4.72,11622,0
+ANNA.US,D,20250711,000000,4.75,4.94,4.579,4.65,15630,0
+ANNA.US,D,20250714,000000,4.63,4.7684,4.52,4.71,10669,0
+ANNA.US,D,20250715,000000,4.85,5.22,4.57,4.57,6821,0
+ANNA.US,D,20250716,000000,4.52,4.98,4.51,4.57,20011,0
+ANNA.US,D,20250717,000000,4.64,4.7,4.52,4.52,3426,0
+ANNA.US,D,20250718,000000,4.79,4.79,4.37,4.38,7417,0
+ANNA.US,D,20250721,000000,4.545,4.5659,4.3602,4.5,3244,0
+ANNA.US,D,20250722,000000,4.39,4.61,4.39,4.61,3786,0
+ANNA.US,D,20250723,000000,4.736,5.1,4.68,4.785,7723,0
+ANNA.US,D,20250724,000000,4.91,5.9379,4.91,5.354,18856,0
+ANNA.US,D,20250725,000000,5.5,6.2436,4.9753,4.9753,20564,0
+ANNA.US,D,20250728,000000,4.91,5.35,4.81,4.81,15671,0
+ANNA.US,D,20250729,000000,4.832,5.5,4.655,5.31,98625,0
+ANNA.US,D,20250730,000000,5.42,5.68,4.82,5.2,62295,0
+ANNA.US,D,20250731,000000,5.2,5.515,4.8893,5.09,122610,0
+ANNA.US,D,20250801,000000,5.3,5.41,4.8,5.31,70451,0
+ANNA.US,D,20250804,000000,5.1921,5.35,5.11,5.11,19146,0
+ANNA.US,D,20250805,000000,5.13,5.2,4.85,4.91,5572,0
+ANNA.US,D,20250806,000000,5.05,5.26,4.32,4.73,44917,0
+ANNA.US,D,20250807,000000,4.59,4.845,4.47,4.49,14617,0
+ANNA.US,D,20250808,000000,4.7,4.8688,4.5107,4.8688,1345,0
+ANNA.US,D,20250811,000000,4.8,4.9541,4.5525,4.7,1088,0
+ANNA.US,D,20250812,000000,4.81,4.81,4.29,4.3,12883,0
+ANNA.US,D,20250813,000000,4.64,4.64,4.3,4.3,5479,0
+ANNA.US,D,20250814,000000,4.3975,4.4499,4.0865,4.24,5181,0
+ANNA.US,D,20250815,000000,4.49,4.6448,4.21,4.3975,15396,0
+ANNA.US,D,20250818,000000,4.5,4.5,4.07,4.23,14615,0
+ANNA.US,D,20250819,000000,4.262,4.262,4.02,4.02,5907,0
+ANNA.US,D,20250820,000000,4.0759,4.3461,4.0759,4.1118,4148,0
+ANNA.US,D,20250821,000000,4.225,4.225,4.2,4.2199,1200,0
+ANNA.US,D,20250822,000000,4.3061,4.3061,4.12,4.12,2253,0
+ANNA.US,D,20250825,000000,4.0796,4.4666,4.0796,4.4045,9995,0
+ANNA.US,D,20250826,000000,4.43,4.45,4.05,4.2484,20310,0
+ANNA.US,D,20250827,000000,4.27,4.46,4.05,4.2438,9147,0
+ANNA.US,D,20250828,000000,4.13,4.48,4.13,4.21,6183,0
+ANNA.US,D,20250829,000000,4.05,4.51,4.05,4.05,14911,0
+ANNA.US,D,20250902,000000,4.35,4.407,4.0929,4.0935,1954,0
+ANNA.US,D,20250903,000000,4.08,4.5461,4.07,4.07,11717,0
+ANNA.US,D,20250904,000000,4.2328,4.6,4.09,4.33,8515,0
+ANNA.US,D,20250905,000000,4.346,4.55,4.13,4.21,10023,0
+ANNA.US,D,20250908,000000,4.16,4.5641,4.16,4.3142,3284,0
+ANNA.US,D,20250909,000000,4.29,4.5,4.19,4.3587,7237,0
+ANNA.US,D,20250910,000000,4.26,4.3574,4.26,4.3574,1576,0
+ANNA.US,D,20250911,000000,4.3848,4.3902,4.25,4.3902,1021,0
+ANNA.US,D,20250912,000000,4.4285,4.49,4.2,4.38,11494,0
+ANNA.US,D,20250915,000000,4.39,4.39,4.25,4.2955,4626,0
+ANNA.US,D,20250916,000000,4.25,4.33,4.17,4.33,2974,0
+ANNA.US,D,20250917,000000,4.19,4.5,4.19,4.28,7086,0
+ANNA.US,D,20250918,000000,4.341,4.44,4.22,4.251,8581,0
+ANNA.US,D,20250919,000000,4.34,4.3565,4.27,4.27,2473,0
+ANNA.US,D,20250922,000000,4.28,4.49,4.26,4.28,6012,0
+ANNA.US,D,20250923,000000,4.3511,4.4722,4.27,4.325,2749,0
+ANNA.US,D,20250924,000000,4.4,4.4,4.31,4.31,923,0
+ANNA.US,D,20250925,000000,4.335,4.335,4.2387,4.24,2980,0
+ANNA.US,D,20250926,000000,4.14,4.3,4.14,4.3,1162,0
+ANNA.US,D,20250929,000000,4.1738,4.4391,4.1738,4.21,2447,0
+ANNA.US,D,20250930,000000,4.13,4.27,4.13,4.205,1855,0
+ANNA.US,D,20251001,000000,4.375,4.375,4.2,4.2,1334,0
+ANNA.US,D,20251002,000000,4.17,4.17,4.01,4.01,7113,0
+ANNA.US,D,20251003,000000,4.14,4.2,4.01,4.03,3203,0
+ANNA.US,D,20251006,000000,4.4709,4.4709,4.06,4.2975,4749,0
+ANNA.US,D,20251007,000000,4.23,4.2807,4.04,4.09,3793,0
+ANNA.US,D,20251008,000000,4.2755,4.2755,4.044,4.16,2491,0
+ANNA.US,D,20251009,000000,4.25,4.3,4.05,4.05,3899,0
+ANNA.US,D,20251010,000000,4.0902,4.1692,4.01,4.09,6262,0
+ANNA.US,D,20251013,000000,4.3526,4.3526,4.03,4.165,3402,0
+ANNA.US,D,20251014,000000,4.055,4.16,4.055,4.16,2484,0
+ANNA.US,D,20251015,000000,4.23,4.23,4.04,4.04,6031,0
+ANNA.US,D,20251016,000000,4.08,4.08,4.0401,4.0401,1919,0
+ANNA.US,D,20251020,000000,4.0993,4.34,4.0993,4.182,1922,0
+ANNA.US,D,20251021,000000,4.0381,4.05,3.89,3.89,2972,0
+ANNA.US,D,20251022,000000,4.0132,4.0132,3.71,3.71,4444,0
+ANNA.US,D,20251023,000000,3.878,3.878,3.65,3.7,5083,0
+ANNA.US,D,20251024,000000,3.7,3.7,3.5465,3.5465,2090,0
+ANNA.US,D,20251027,000000,3.55,3.6825,3.55,3.56,3223,0
+ANNA.US,D,20251028,000000,3.51,3.58,3.42,3.58,2500,0
+ANNA.US,D,20251029,000000,3.3705,3.3705,3.19,3.19,7694,0
+ANNA.US,D,20251030,000000,3.19,3.19,3.1,3.18,3347,0
+ANNA.US,D,20251031,000000,3.1527,3.25,3.1527,3.25,1927,0
+ANNA.US,D,20251103,000000,3.32,3.42,3.32,3.34,4045,0
+ANNA.US,D,20251105,000000,3.24,3.25,3.24,3.25,1736,0
+ANNA.US,D,20251106,000000,3.42,3.53,3.29,3.29,4100,0
+ANNA.US,D,20251107,000000,3.2,3.235,3.1,3.175,3755,0
+ANNA.US,D,20251110,000000,3.2069,3.2069,3.2069,3.2069,518,0
+ANNA.US,D,20251111,000000,3.15,3.15,3.15,3.15,1073,0
+ANNA.US,D,20251112,000000,3.25,3.46,3.25,3.45,7828,0
+ANNA.US,D,20251113,000000,3.26,3.4,3.2,3.2502,9656,0
+ANNA.US,D,20251114,000000,3.365,3.4,3.2,3.3,5792,0
+ANNA.US,D,20251117,000000,3.17,3.17,3.17,3.17,1736,0
+ANNA.US,D,20251118,000000,3.48,3.6354,3.32,3.32,1219,0
+ANNA.US,D,20251119,000000,3.2062,3.2062,3.2062,3.2062,1350,0
+ANNA.US,D,20251120,000000,3.2099,3.34,3.16,3.16,5284,0
+ANNA.US,D,20251121,000000,3.18,3.18,3.1,3.1,898,0
+ANNA.US,D,20251124,000000,3.1,3.1,3.0601,3.0601,2243,0
+ANNA.US,D,20251125,000000,3.38,3.38,3.06,3.12,4893,0
+ANNA.US,D,20251126,000000,3.08,3.1338,3.08,3.1,2595,0
+ANNA.US,D,20251128,000000,3.2329,3.38,3.19,3.19,2897,0
+ANNA.US,D,20251201,000000,3.19,3.36,3.125,3.3032,14975,0
+ANNA.US,D,20251202,000000,3.255,3.34,3.16,3.16,9250,0
+ANNA.US,D,20251203,000000,3.3,3.3,3.15,3.27,3955,0
+ANNA.US,D,20251204,000000,3.2175,3.3,3.2175,3.25,2099,0
+ANNA.US,D,20251205,000000,3.2354,3.56,3.21,3.39,11421,0
+ANNA.US,D,20251208,000000,3.46,3.51,3.15,3.27,9353,0
+ANNA.US,D,20251209,000000,3.18,3.36,3.15,3.23,8287,0
+ANNA.US,D,20251210,000000,3.46,3.46,3.17,3.17,16925,0
+ANNA.US,D,20251211,000000,3.2186,3.35,3.07,3.07,9884,0
+ANNA.US,D,20251212,000000,3.25,3.25,2.76,2.94,21719,0
+ANNA.US,D,20251215,000000,2.94,2.9994,2.88,2.88,6605,0
+ANNA.US,D,20251216,000000,2.82,2.82,2.76,2.78,3954,0
+ANNA.US,D,20251217,000000,2.79,2.99,2.79,2.99,12320,0
+ANNA.US,D,20251218,000000,2.995,3.09,2.995,3.09,1621,0
+ANNA.US,D,20251222,000000,3.03,3.098,2.75,2.8,190687,0
+ANNA.US,D,20251223,000000,2.71,2.98,2.66,2.67,33647,0
+ANNA.US,D,20251224,000000,2.7693,2.9,2.7693,2.78,11001,0
+ANNA.US,D,20251226,000000,2.86,2.86,2.786,2.85,3615,0
+ANNA.US,D,20251229,000000,2.85,2.85,2.72,2.785,6810,0
+ANNA.US,D,20251230,000000,2.75,2.78,2.73,2.73,672,0
+ANNA.US,D,20251231,000000,2.79,2.9699,2.79,2.8759,4556,0
+ANNA.US,D,20260102,000000,2.82,2.87,2.72,2.77,4249,0
+ANNA.US,D,20260105,000000,2.78,2.8799,2.73,2.86,5203,0
+ANNA.US,D,20260106,000000,2.88,2.88,2.56,2.56,25248,0
+ANNA.US,D,20260107,000000,2.56,2.7,2.41,2.45,20931,0
+ANNA.US,D,20260108,000000,2.41,2.55,2.361,2.39,11212,0
+ANNA.US,D,20260109,000000,2.362,2.64,2.36,2.4,11669,0
+ANNA.US,D,20260112,000000,2.45,2.45,2.31,2.32,13393,0
+ANNA.US,D,20260113,000000,2.45,2.65,2.33,2.52,24321,0
+ANNA.US,D,20260114,000000,2.68,2.68,2.35,2.5,25613,0
+ANNA.US,D,20260115,000000,2.535,2.68,2.49,2.59,14510,0
+ANNA.US,D,20260116,000000,2.64,2.64,2.37,2.57,11296,0
+ANNA.US,D,20260120,000000,2.65,3.28,2.65,2.75,107872,0
+ANNA.US,D,20260121,000000,2.84,3,2.69,2.84,23519,0
+ANNA.US,D,20260122,000000,2.925,2.935,2.8,2.8,15252,0
+ANNA.US,D,20260123,000000,2.8501,2.935,2.8,2.88,14097,0
+ANNA.US,D,20260126,000000,2.9001,3,2.9,2.94,9019,0
+ANNA.US,D,20260127,000000,2.9,2.9,2.65,2.87,26472,0
+ANNA.US,D,20260128,000000,2.85,2.85,2.69,2.73,14680,0
+ANNA.US,D,20260129,000000,2.7,2.8,2.4132,2.8,19496,0
+ANNA.US,D,20260130,000000,2.77,2.7709,2.55,2.6713,4902,0
+ANNA.US,D,20260202,000000,2.72,2.739,2.57,2.58,21435,0
+ANNA.US,D,20260203,000000,2.56,2.65,2.51,2.51,9884,0
+ANNA.US,D,20260204,000000,2.6,2.65,2.55,2.56,3528,0
+ANNA.US,D,20260205,000000,2.56,2.64,2.56,2.59,8343,0
+ANNA.US,D,20260206,000000,2.5828,2.68,2.56,2.68,7452,0
+ANNA.US,D,20260209,000000,2.65,2.7,2.5,2.63,18677,0
+ANNA.US,D,20260210,000000,2.6933,2.75,2.59,2.59,6172,0
+ANNA.US,D,20260211,000000,2.6101,2.74,2.6101,2.67,7169,0
+ANNA.US,D,20260212,000000,2.61,2.614,2.5,2.56,10757,0
+ANNA.US,D,20260213,000000,2.5001,2.59,2.5001,2.56,2066,0
+ANNA.US,D,20260217,000000,2.5,2.51,2.31,2.31,8577,0
+ANNA.US,D,20260218,000000,2.44,2.46,2.35,2.445,10465,0

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

@@ -0,0 +1,338 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANSCW.US,D,20240104,000000,0.21,0.21,0.15,0.1815,1057274,0
+ANSCW.US,D,20240105,000000,0.19,0.19,0.15,0.17,478383,0
+ANSCW.US,D,20240108,000000,0.185,0.185,0.18,0.18,50450,0
+ANSCW.US,D,20240109,000000,0.179899,0.179899,0.179899,0.179899,100,0
+ANSCW.US,D,20240110,000000,0.18,0.18,0.18,0.18,8035,0
+ANSCW.US,D,20240111,000000,0.17,0.18,0.17,0.17,7100,0
+ANSCW.US,D,20240112,000000,0.17,0.17,0.17,0.17,25000,0
+ANSCW.US,D,20240116,000000,0.16,0.16,0.16,0.16,27000,0
+ANSCW.US,D,20240118,000000,0.17,0.17,0.1607,0.1631,25127,0
+ANSCW.US,D,20240119,000000,0.17,0.18,0.16,0.17,319900,0
+ANSCW.US,D,20240122,000000,0.18,0.18,0.18,0.18,7700,0
+ANSCW.US,D,20240123,000000,0.17,0.18,0.16,0.18,218000,0
+ANSCW.US,D,20240202,000000,0.18,0.18,0.18,0.18,6028,0
+ANSCW.US,D,20240205,000000,0.17,0.17,0.17,0.17,6000,0
+ANSCW.US,D,20240207,000000,0.17,0.17,0.17,0.17,5000,0
+ANSCW.US,D,20240208,000000,0.16,0.16,0.16,0.16,2487,0
+ANSCW.US,D,20240209,000000,0.16,0.16,0.16,0.16,33489,0
+ANSCW.US,D,20240216,000000,0.16,0.16,0.16,0.16,1045,0
+ANSCW.US,D,20240226,000000,0.16,0.16,0.16,0.16,530,0
+ANSCW.US,D,20240229,000000,0.18,0.18,0.16,0.16,24691,0
+ANSCW.US,D,20240318,000000,0.18,0.18,0.18,0.18,2300,0
+ANSCW.US,D,20240325,000000,0.18,0.18,0.18,0.18,1080,0
+ANSCW.US,D,20240326,000000,0.16,0.19,0.16,0.19,880,0
+ANSCW.US,D,20240404,000000,0.19,0.19,0.19,0.19,122350,0
+ANSCW.US,D,20240409,000000,0.2,0.2,0.2,0.2,100,0
+ANSCW.US,D,20240422,000000,0.18,0.19,0.18,0.19,13660,0
+ANSCW.US,D,20240423,000000,0.18,0.18,0.18,0.18,10000,0
+ANSCW.US,D,20240424,000000,0.19,0.19,0.18,0.19,196600,0
+ANSCW.US,D,20240425,000000,0.19,0.19,0.19,0.19,310,0
+ANSCW.US,D,20240426,000000,0.19,0.2001,0.19,0.2001,12158,0
+ANSCW.US,D,20240501,000000,0.18,0.21,0.18,0.21,2821,0
+ANSCW.US,D,20240502,000000,0.2,0.2,0.19,0.19,85084,0
+ANSCW.US,D,20240503,000000,0.18,0.19,0.18,0.18,101500,0
+ANSCW.US,D,20240506,000000,0.19,0.19,0.18,0.19,55400,0
+ANSCW.US,D,20240507,000000,0.19,0.22,0.19,0.22,102700,0
+ANSCW.US,D,20240508,000000,0.185,0.22,0.185,0.22,32647,0
+ANSCW.US,D,20240513,000000,0.18,0.2,0.18,0.18,50000,0
+ANSCW.US,D,20240514,000000,0.19,0.19,0.19,0.19,100,0
+ANSCW.US,D,20240515,000000,0.18,0.19,0.18,0.19,600,0
+ANSCW.US,D,20240522,000000,0.19,0.19,0.19,0.19,500,0
+ANSCW.US,D,20240528,000000,0.16,0.16,0.16,0.16,980,0
+ANSCW.US,D,20240530,000000,0.17,0.17,0.17,0.17,1080,0
+ANSCW.US,D,20240603,000000,0.1601,0.1601,0.16,0.16,25512,0
+ANSCW.US,D,20240604,000000,0.155,0.184,0.155,0.184,309289,0
+ANSCW.US,D,20240606,000000,0.16,0.22,0.16,0.22,43302,0
+ANSCW.US,D,20240612,000000,0.19,0.19,0.19,0.19,224,0
+ANSCW.US,D,20240621,000000,0.19,0.19,0.19,0.19,2000,0
+ANSCW.US,D,20240626,000000,0.17,0.17,0.17,0.17,150213,0
+ANSCW.US,D,20240627,000000,0.165,0.165,0.165,0.165,485,0
+ANSCW.US,D,20240702,000000,0.17,0.17,0.17,0.17,25000,0
+ANSCW.US,D,20240703,000000,0.1601,0.19,0.1601,0.17,4599,0
+ANSCW.US,D,20240708,000000,0.17,0.187,0.17,0.187,29011,0
+ANSCW.US,D,20240709,000000,0.175,0.19,0.17,0.17,63824,0
+ANSCW.US,D,20240712,000000,0.1729,0.1729,0.16515,0.17,156955,0
+ANSCW.US,D,20240715,000000,0.1848,0.1858,0.1633,0.1633,3214,0
+ANSCW.US,D,20240718,000000,0.205,0.22,0.17,0.2001,68090,0
+ANSCW.US,D,20240723,000000,0.2,0.2,0.2,0.2,14537,0
+ANSCW.US,D,20240724,000000,0.2,0.2,0.185,0.2,50000,0
+ANSCW.US,D,20240729,000000,0.2,0.2,0.2,0.2,300,0
+ANSCW.US,D,20240731,000000,0.1702,0.1702,0.1603,0.1603,1262,0
+ANSCW.US,D,20240802,000000,0.2043,0.2043,0.2043,0.2043,100,0
+ANSCW.US,D,20240805,000000,0.2,0.21,0.1603,0.21,2410,0
+ANSCW.US,D,20240806,000000,0.21,0.21,0.1603,0.1701,1560,0
+ANSCW.US,D,20240808,000000,0.1702,0.1702,0.1699,0.1699,875,0
+ANSCW.US,D,20240813,000000,0.172,0.1767,0.145,0.1767,91543,0
+ANSCW.US,D,20240815,000000,0.14,0.14,0.14,0.14,116100,0
+ANSCW.US,D,20240816,000000,0.15,0.18,0.15,0.15,31984,0
+ANSCW.US,D,20240819,000000,0.15,0.15,0.15,0.15,200,0
+ANSCW.US,D,20240821,000000,0.15,0.15,0.1499,0.1499,12000,0
+ANSCW.US,D,20240822,000000,0.14,0.1539,0.14,0.1499,17648,0
+ANSCW.US,D,20240823,000000,0.15,0.15,0.1352,0.15,15610,0
+ANSCW.US,D,20240826,000000,0.142,0.142,0.1146,0.1146,13097,0
+ANSCW.US,D,20240827,000000,0.1202,0.122,0.11,0.11,801746,0
+ANSCW.US,D,20240828,000000,0.1298,0.13,0.11,0.11,500597,0
+ANSCW.US,D,20240829,000000,0.18,0.2,0.16,0.17,3195884,0
+ANSCW.US,D,20240830,000000,0.16,0.17,0.15,0.17,158150,0
+ANSCW.US,D,20240903,000000,0.17,0.17,0.17,0.17,13000,0
+ANSCW.US,D,20240904,000000,0.172,0.175,0.16,0.17,9775,0
+ANSCW.US,D,20240905,000000,0.18,0.18,0.17,0.17,2114,0
+ANSCW.US,D,20240906,000000,0.15,0.17,0.15,0.17,36461,0
+ANSCW.US,D,20240909,000000,0.16,0.1989,0.121,0.1989,21575,0
+ANSCW.US,D,20240910,000000,0.17,0.174,0.16,0.16,63100,0
+ANSCW.US,D,20240912,000000,0.16,0.24,0.16,0.2,365578,0
+ANSCW.US,D,20240913,000000,0.2,0.2387,0.2,0.2283,27452,0
+ANSCW.US,D,20240916,000000,0.2387,0.2387,0.21,0.22,222590,0
+ANSCW.US,D,20240917,000000,0.22,0.22,0.22,0.22,121000,0
+ANSCW.US,D,20240918,000000,0.22,0.23,0.2,0.23,70600,0
+ANSCW.US,D,20240919,000000,0.235,0.2375,0.23,0.2361,387200,0
+ANSCW.US,D,20240920,000000,0.24,0.24,0.2265,0.24,49020,0
+ANSCW.US,D,20240923,000000,0.2431,0.25,0.2431,0.25,5000,0
+ANSCW.US,D,20240926,000000,0.249,0.28,0.249,0.26,296140,0
+ANSCW.US,D,20241002,000000,0.26,0.2703,0.26,0.2703,50000,0
+ANSCW.US,D,20241003,000000,0.27,0.28,0.27,0.28,10000,0
+ANSCW.US,D,20241007,000000,0.2773,0.28,0.2773,0.28,2213,0
+ANSCW.US,D,20241008,000000,0.27,0.27,0.26,0.27,165313,0
+ANSCW.US,D,20241009,000000,0.27,0.27,0.27,0.27,10100,0
+ANSCW.US,D,20241011,000000,0.2662,0.27,0.2662,0.27,10232,0
+ANSCW.US,D,20241014,000000,0.2662,0.27,0.2662,0.27,17500,0
+ANSCW.US,D,20241015,000000,0.27,0.27,0.27,0.27,3402,0
+ANSCW.US,D,20241018,000000,0.26,0.26,0.251,0.251,4525,0
+ANSCW.US,D,20241021,000000,0.255,0.255,0.255,0.255,150,0
+ANSCW.US,D,20241022,000000,0.251,0.26,0.251,0.26,12761,0
+ANSCW.US,D,20241023,000000,0.26,0.26,0.26,0.26,3200,0
+ANSCW.US,D,20241024,000000,0.26,0.26,0.26,0.26,35000,0
+ANSCW.US,D,20241025,000000,0.27,0.27,0.26,0.27,137632,0
+ANSCW.US,D,20241028,000000,0.251,0.27,0.251,0.251,17679,0
+ANSCW.US,D,20241029,000000,0.265,0.265,0.25,0.25,45819,0
+ANSCW.US,D,20241030,000000,0.2499,0.27,0.2499,0.27,11281,0
+ANSCW.US,D,20241031,000000,0.26,0.27,0.25,0.26,86300,0
+ANSCW.US,D,20241101,000000,0.26,0.27,0.26,0.26,3800,0
+ANSCW.US,D,20241104,000000,0.15,0.26,0.15,0.258,16538,0
+ANSCW.US,D,20241106,000000,0.2984,0.2984,0.248,0.2693,4259,0
+ANSCW.US,D,20241107,000000,0.214,0.27,0.214,0.2371,20745,0
+ANSCW.US,D,20241108,000000,0.2665,0.27,0.2409,0.268,2370,0
+ANSCW.US,D,20241111,000000,0.27,0.27,0.2699,0.27,1415,0
+ANSCW.US,D,20241113,000000,0.27,0.28,0.2522,0.28,51839,0
+ANSCW.US,D,20241114,000000,0.27,0.28,0.27,0.28,3100,0
+ANSCW.US,D,20241115,000000,0.296,0.3,0.28,0.3,25450,0
+ANSCW.US,D,20241119,000000,0.3,0.3,0.28,0.28,46921,0
+ANSCW.US,D,20241120,000000,0.28,0.39,0.28,0.352,33133,0
+ANSCW.US,D,20241121,000000,0.32,0.38,0.26,0.38,22255,0
+ANSCW.US,D,20241122,000000,0.3102,0.3698,0.2211,0.2211,45500,0
+ANSCW.US,D,20241125,000000,0.3399,0.3399,0.2539,0.2539,1302,0
+ANSCW.US,D,20241126,000000,0.254,0.257,0.252,0.254,6979,0
+ANSCW.US,D,20241127,000000,0.3198,0.35,0.25,0.25,32102,0
+ANSCW.US,D,20241202,000000,0.25,0.2642,0.2499,0.2499,107918,0
+ANSCW.US,D,20241203,000000,0.2586,0.2596,0.2498,0.2498,400,0
+ANSCW.US,D,20241204,000000,0.319,0.32,0.31,0.31,1455,0
+ANSCW.US,D,20241206,000000,0.3,0.3,0.3,0.3,100,0
+ANSCW.US,D,20241213,000000,0.1711,0.3,0.1701,0.3,515,0
+ANSCW.US,D,20241216,000000,0.27,0.2925,0.27,0.27,55400,0
+ANSCW.US,D,20241217,000000,0.26,0.27,0.26,0.27,56522,0
+ANSCW.US,D,20241218,000000,0.27,0.3,0.18,0.3,10400,0
+ANSCW.US,D,20241219,000000,0.25,0.29,0.25,0.29,1100,0
+ANSCW.US,D,20241223,000000,0.25,0.28,0.24565,0.255,161334,0
+ANSCW.US,D,20241224,000000,0.25,0.25,0.25,0.25,37217,0
+ANSCW.US,D,20241226,000000,0.24,0.29,0.24,0.29,19940,0
+ANSCW.US,D,20241227,000000,0.29,0.3,0.26,0.27,50066,0
+ANSCW.US,D,20241231,000000,0.29,0.2998,0.27,0.27,30201,0
+ANSCW.US,D,20250103,000000,0.27,0.27,0.25,0.27,77659,0
+ANSCW.US,D,20250106,000000,0.27,0.27,0.27,0.27,846,0
+ANSCW.US,D,20250107,000000,0.27,0.3,0.27,0.3,42001,0
+ANSCW.US,D,20250108,000000,0.34,0.34,0.28,0.29,83293,0
+ANSCW.US,D,20250110,000000,0.3062,0.35,0.3062,0.34,27400,0
+ANSCW.US,D,20250114,000000,0.1602,0.31,0.1602,0.3,10670,0
+ANSCW.US,D,20250116,000000,0.2916,0.302,0.23,0.23,2216,0
+ANSCW.US,D,20250117,000000,0.28,0.28,0.28,0.28,50000,0
+ANSCW.US,D,20250121,000000,0.3328,0.3328,0.3,0.3328,947,0
+ANSCW.US,D,20250122,000000,0.36,0.3786,0.29,0.3786,40061,0
+ANSCW.US,D,20250123,000000,0.2951,0.3615,0.25,0.34,6196,0
+ANSCW.US,D,20250124,000000,0.3101,0.3398,0.3101,0.3398,652,0
+ANSCW.US,D,20250127,000000,0.33,0.338,0.33,0.3301,976,0
+ANSCW.US,D,20250128,000000,0.34,0.348,0.32,0.32,2005,0
+ANSCW.US,D,20250130,000000,0.3185,0.3294,0.3,0.3102,42208,0
+ANSCW.US,D,20250131,000000,0.3,0.3,0.3,0.3,2000,0
+ANSCW.US,D,20250203,000000,0.288,0.32,0.28,0.3025,2938,0
+ANSCW.US,D,20250205,000000,0.2508,0.35,0.2508,0.35,55390,0
+ANSCW.US,D,20250206,000000,0.35,0.35,0.35,0.35,28967,0
+ANSCW.US,D,20250210,000000,0.35,0.35,0.3201,0.35,52280,0
+ANSCW.US,D,20250211,000000,1,1,0.3572,0.3599,2474,0
+ANSCW.US,D,20250213,000000,0.3986,0.4001,0.3604,0.4,34624,0
+ANSCW.US,D,20250214,000000,0.32,0.44,0.2592,0.3759,22916,0
+ANSCW.US,D,20250218,000000,0.3751,0.4,0.2769,0.35,26137,0
+ANSCW.US,D,20250219,000000,0.4186,0.43,0.3101,0.365,24738,0
+ANSCW.US,D,20250220,000000,0.3945,0.3945,0.3583,0.36,2720,0
+ANSCW.US,D,20250221,000000,0.3222,0.43,0.301,0.35,6381,0
+ANSCW.US,D,20250224,000000,0.339,0.405,0.279,0.35,71554,0
+ANSCW.US,D,20250225,000000,0.3311,0.44,0.26,0.33,293498,0
+ANSCW.US,D,20250226,000000,0.35,0.53,0.3198,0.4,270090,0
+ANSCW.US,D,20250227,000000,0.419,0.42,0.33,0.4196,3858,0
+ANSCW.US,D,20250228,000000,0.4265,0.4898,0.28,0.35,75579,0
+ANSCW.US,D,20250303,000000,0.35,0.375,0.348,0.375,6418,0
+ANSCW.US,D,20250304,000000,0.36,0.423181,0.35,0.38,22102,0
+ANSCW.US,D,20250305,000000,0.38,0.3895,0.3586,0.3586,3415,0
+ANSCW.US,D,20250306,000000,0.3587,0.3587,0.3581,0.3581,1200,0
+ANSCW.US,D,20250307,000000,0.36,0.36,0.35,0.35,1800,0
+ANSCW.US,D,20250310,000000,0.3548,0.38,0.3394,0.3401,20782,0
+ANSCW.US,D,20250311,000000,0.36,0.38,0.3243,0.35,10401,0
+ANSCW.US,D,20250312,000000,0.35,0.35,0.35,0.35,601,0
+ANSCW.US,D,20250313,000000,0.25,0.35,0.25,0.34,71974,0
+ANSCW.US,D,20250314,000000,0.3397,0.3801,0.32,0.3801,3450,0
+ANSCW.US,D,20250317,000000,0.41,0.43,0.2611,0.3761,9774,0
+ANSCW.US,D,20250318,000000,0.333,0.381492,0.2991,0.3808,3348,0
+ANSCW.US,D,20250319,000000,0.3637,0.38,0.3318,0.38,8292,0
+ANSCW.US,D,20250320,000000,0.38,0.38,0.38,0.38,2351,0
+ANSCW.US,D,20250321,000000,0.38,0.38,0.3795,0.3795,547,0
+ANSCW.US,D,20250324,000000,0.3074,0.38,0.3074,0.38,2161,0
+ANSCW.US,D,20250325,000000,0.38,0.38,0.3113,0.38,2231,0
+ANSCW.US,D,20250326,000000,0.38,0.38,0.3501,0.38,736813,0
+ANSCW.US,D,20250328,000000,0.3751,0.4354,0.3,0.3,444931,0
+ANSCW.US,D,20250331,000000,0.2999,0.3199,0.2999,0.3,9401,0
+ANSCW.US,D,20250401,000000,0.3001,0.3001,0.25,0.3,740,0
+ANSCW.US,D,20250402,000000,0.3,0.3,0.2339,0.28,1090,0
+ANSCW.US,D,20250403,000000,0.3,0.32,0.3,0.32,335500,0
+ANSCW.US,D,20250404,000000,0.36,0.44,0.3201,0.39,6795,0
+ANSCW.US,D,20250407,000000,0.382,0.3821,0.3514,0.3514,711,0
+ANSCW.US,D,20250408,000000,0.3899,0.3899,0.38,0.38,1327,0
+ANSCW.US,D,20250409,000000,0.252,0.252,0.252,0.252,580,0
+ANSCW.US,D,20250410,000000,0.3399,0.3399,0.2576,0.2576,3950,0
+ANSCW.US,D,20250411,000000,0.13,0.2,0.12,0.1901,323459,0
+ANSCW.US,D,20250414,000000,0.17,0.19,0.1198,0.18,123893,0
+ANSCW.US,D,20250415,000000,0.246,0.246,0.165,0.17,34972,0
+ANSCW.US,D,20250416,000000,0.1698,0.2,0.168,0.1998,7768,0
+ANSCW.US,D,20250417,000000,0.2,0.2001,0.19,0.19,8999,0
+ANSCW.US,D,20250421,000000,0.1901,0.1901,0.17,0.1795,41586,0
+ANSCW.US,D,20250423,000000,0.15,0.178,0.15,0.175,6900,0
+ANSCW.US,D,20250424,000000,0.1799,0.18,0.16,0.16,665,0
+ANSCW.US,D,20250425,000000,0.28,0.28,0.28,0.28,106,0
+ANSCW.US,D,20250428,000000,0.2051,0.2194,0.2051,0.2194,937,0
+ANSCW.US,D,20250430,000000,0.1821,0.19,0.1725,0.18,99735,0
+ANSCW.US,D,20250501,000000,0.16,0.16,0.15,0.15,50679,0
+ANSCW.US,D,20250502,000000,0.1501,0.165,0.15,0.16,3500,0
+ANSCW.US,D,20250505,000000,0.16,0.18,0.16,0.18,100300,0
+ANSCW.US,D,20250506,000000,0.16,0.16,0.16,0.16,500,0
+ANSCW.US,D,20250507,000000,0.19,0.19,0.1859,0.19,10100,0
+ANSCW.US,D,20250508,000000,0.1781,0.1895,0.1781,0.1895,400,0
+ANSCW.US,D,20250509,000000,0.15,0.2096,0.15,0.2096,107920,0
+ANSCW.US,D,20250512,000000,0.1825,0.21,0.1825,0.2046,12990,0
+ANSCW.US,D,20250513,000000,0.2,0.2,0.1802,0.2,132033,0
+ANSCW.US,D,20250514,000000,0.1999,0.1999,0.19,0.19,50000,0
+ANSCW.US,D,20250515,000000,0.1962,0.21,0.1501,0.2096,2076,0
+ANSCW.US,D,20250516,000000,0.205,0.205,0.19,0.19,23900,0
+ANSCW.US,D,20250519,000000,0.19,0.19,0.19,0.19,10000,0
+ANSCW.US,D,20250520,000000,0.198,0.1981,0.198,0.1981,3200,0
+ANSCW.US,D,20250521,000000,0.207437,0.207437,0.1982,0.1982,661,0
+ANSCW.US,D,20250522,000000,0.19,0.19,0.19,0.19,1200,0
+ANSCW.US,D,20250523,000000,0.18,0.1801,0.18,0.18,14000,0
+ANSCW.US,D,20250528,000000,0.18,0.18,0.1502,0.16,17554,0
+ANSCW.US,D,20250529,000000,0.16,0.16,0.15,0.16,6663,0
+ANSCW.US,D,20250530,000000,0.1542,0.155,0.1542,0.155,1452,0
+ANSCW.US,D,20250602,000000,0.17,0.17,0.1659,0.1659,1542,0
+ANSCW.US,D,20250603,000000,0.1601,0.19,0.1502,0.17,22024,0
+ANSCW.US,D,20250604,000000,0.16,0.16,0.15,0.15,139011,0
+ANSCW.US,D,20250605,000000,0.16,0.16,0.16,0.16,2261,0
+ANSCW.US,D,20250606,000000,0.1527,0.1527,0.1501,0.1503,51000,0
+ANSCW.US,D,20250609,000000,0.17,0.18,0.16,0.17,5125,0
+ANSCW.US,D,20250611,000000,0.18,0.18,0.18,0.18,45975,0
+ANSCW.US,D,20250612,000000,0.1792,0.186551,0.16,0.16,4527,0
+ANSCW.US,D,20250613,000000,0.1521,0.1526,0.15,0.1501,10121,0
+ANSCW.US,D,20250624,000000,0.1525,0.1528,0.1501,0.1501,25200,0
+ANSCW.US,D,20250627,000000,0.1301,0.1341,0.1301,0.1341,400,0
+ANSCW.US,D,20250630,000000,0.15,0.15,0.15,0.15,463,0
+ANSCW.US,D,20250702,000000,0.1548,0.1548,0.1548,0.1548,200,0
+ANSCW.US,D,20250707,000000,0.15,0.15,0.15,0.15,50000,0
+ANSCW.US,D,20250708,000000,0.1501,0.1599,0.1501,0.1599,2234,0
+ANSCW.US,D,20250710,000000,0.2,0.2,0.19,0.19,450,0
+ANSCW.US,D,20250711,000000,0.2,0.2,0.2,0.2,186,0
+ANSCW.US,D,20250717,000000,0.1952,0.22,0.19,0.2175,66653,0
+ANSCW.US,D,20250718,000000,0.22,0.22,0.2187,0.2187,3269,0
+ANSCW.US,D,20250722,000000,0.21,0.21,0.20245,0.2099,10840,0
+ANSCW.US,D,20250723,000000,0.21,0.21,0.2075,0.2099,35814,0
+ANSCW.US,D,20250724,000000,0.21,0.21,0.21,0.21,5387,0
+ANSCW.US,D,20250725,000000,0.21,0.22,0.21,0.22,10225,0
+ANSCW.US,D,20250728,000000,0.22,0.235,0.22,0.235,20000,0
+ANSCW.US,D,20250729,000000,0.235,0.2507,0.22,0.23,30169,0
+ANSCW.US,D,20250731,000000,0.22,0.24,0.22,0.23,3050,0
+ANSCW.US,D,20250801,000000,0.2301,0.2301,0.22,0.23,33230,0
+ANSCW.US,D,20250804,000000,0.2498,0.2498,0.2498,0.2498,441,0
+ANSCW.US,D,20250806,000000,0.249899,0.25,0.2399,0.25,36465,0
+ANSCW.US,D,20250807,000000,0.22,0.25,0.22,0.25,55889,0
+ANSCW.US,D,20250808,000000,0.230049,0.24,0.230049,0.2399,31900,0
+ANSCW.US,D,20250811,000000,0.2275,0.235,0.2275,0.2313,31394,0
+ANSCW.US,D,20250812,000000,0.23,0.23,0.22,0.2299,55220,0
+ANSCW.US,D,20250813,000000,0.22,0.23,0.22,0.23,50462,0
+ANSCW.US,D,20250814,000000,0.22,0.2789,0.22,0.24,246185,0
+ANSCW.US,D,20250815,000000,0.2305,0.24,0.191,0.2298,184955,0
+ANSCW.US,D,20250819,000000,0.2197,0.2402,0.2197,0.2402,719,0
+ANSCW.US,D,20250820,000000,0.25,0.2501,0.24,0.25,166450,0
+ANSCW.US,D,20250825,000000,0.25,0.25625,0.25,0.25,11313,0
+ANSCW.US,D,20250827,000000,0.23,0.26,0.23,0.26,62941,0
+ANSCW.US,D,20250829,000000,0.25,0.262,0.2451,0.262,6317,0
+ANSCW.US,D,20250904,000000,0.2301,0.26,0.131,0.26,124791,0
+ANSCW.US,D,20250909,000000,0.225,0.2342,0.2241,0.2342,300,0
+ANSCW.US,D,20250917,000000,0.24,0.24,0.2342,0.2342,106111,0
+ANSCW.US,D,20250922,000000,0.24,0.28,0.24,0.25,5158,0
+ANSCW.US,D,20250925,000000,0.27,0.28,0.199,0.25,254292,0
+ANSCW.US,D,20250926,000000,0.1451,0.2685,0.1451,0.2685,700,0
+ANSCW.US,D,20251002,000000,0.2,0.23,0.2,0.23,300,0
+ANSCW.US,D,20251006,000000,0.2275,0.2275,0.2275,0.2275,100,0
+ANSCW.US,D,20251007,000000,0.2275,0.2297,0.1779,0.225,9601,0
+ANSCW.US,D,20251008,000000,0.2249,0.27,0.2249,0.2649,22876,0
+ANSCW.US,D,20251009,000000,0.2311,0.28,0.2311,0.25,5741,0
+ANSCW.US,D,20251010,000000,0.28,0.28,0.23,0.24,48809,0
+ANSCW.US,D,20251013,000000,0.265,0.28,0.24,0.24,28585,0
+ANSCW.US,D,20251014,000000,0.2425,0.2752,0.23,0.2602,171237,0
+ANSCW.US,D,20251015,000000,0.32,0.35,0.28,0.28,6344,0
+ANSCW.US,D,20251017,000000,0.336,0.3361,0.23,0.2807,98295,0
+ANSCW.US,D,20251020,000000,0.28,0.28,0.2318,0.28,125105,0
+ANSCW.US,D,20251021,000000,0.28,0.3192,0.27,0.3192,61577,0
+ANSCW.US,D,20251022,000000,0.28,0.35,0.28,0.28,17349,0
+ANSCW.US,D,20251027,000000,0.29,0.3205,0.29,0.2937,122743,0
+ANSCW.US,D,20251031,000000,0.28,0.28,0.28,0.28,51100,0
+ANSCW.US,D,20251103,000000,0.28,0.28,0.2268,0.28,10801,0
+ANSCW.US,D,20251104,000000,0.28,0.28,0.28,0.28,300,0
+ANSCW.US,D,20251106,000000,0.3,0.3206,0.3,0.3,128549,0
+ANSCW.US,D,20251107,000000,0.3,0.3,0.2995,0.2995,42354,0
+ANSCW.US,D,20251110,000000,0.34,0.34,0.3,0.3,719,0
+ANSCW.US,D,20251112,000000,0.325,0.35,0.3005,0.35,900,0
+ANSCW.US,D,20251113,000000,0.3,0.3438,0.29,0.3,107329,0
+ANSCW.US,D,20251114,000000,0.31,0.342,0.31,0.3381,700,0
+ANSCW.US,D,20251117,000000,0.31,0.35,0.31,0.35,300,0
+ANSCW.US,D,20251119,000000,0.3437,0.3498,0.31,0.3229,2642,0
+ANSCW.US,D,20251124,000000,0.3229,0.342,0.3106,0.3106,900,0
+ANSCW.US,D,20251125,000000,0.33,0.33,0.3106,0.3106,800,0
+ANSCW.US,D,20251126,000000,0.3159,0.3498,0.3106,0.3498,1300,0
+ANSCW.US,D,20251201,000000,0.333,0.35,0.333,0.3423,542,0
+ANSCW.US,D,20251202,000000,0.3111,0.3111,0.25,0.31,24759,0
+ANSCW.US,D,20251204,000000,0.2885,0.31,0.2551,0.285,22147,0
+ANSCW.US,D,20251208,000000,0.28,0.332,0.28,0.332,326,0
+ANSCW.US,D,20251209,000000,0.3414,0.3415,0.3351,0.3382,4400,0
+ANSCW.US,D,20251212,000000,0.2839,0.3488,0.28,0.3488,5985,0
+ANSCW.US,D,20251219,000000,0.32,0.345,0.32,0.32,6522,0
+ANSCW.US,D,20251222,000000,0.32,0.32,0.32,0.32,10900,0
+ANSCW.US,D,20251223,000000,0.32,0.32,0.3199,0.32,2800,0
+ANSCW.US,D,20251224,000000,0.3488,0.3488,0.31,0.32,37648,0
+ANSCW.US,D,20251226,000000,0.3112,0.32,0.3112,0.32,200,0
+ANSCW.US,D,20251229,000000,0.32,0.35,0.3111,0.32,77067,0
+ANSCW.US,D,20251230,000000,0.32,0.3478,0.3111,0.3478,208066,0
+ANSCW.US,D,20251231,000000,0.32,0.3478,0.32,0.32,4500,0
+ANSCW.US,D,20260102,000000,0.34,0.3514,0.32,0.3514,11901,0
+ANSCW.US,D,20260106,000000,0.32,0.4,0.3199,0.4,8783,0
+ANSCW.US,D,20260107,000000,0.384,0.38995,0.32,0.3521,46775,0
+ANSCW.US,D,20260108,000000,0.31,0.3869,0.31,0.3869,12764,0
+ANSCW.US,D,20260109,000000,0.32,0.3869,0.32,0.36,9357,0
+ANSCW.US,D,20260112,000000,0.3572,0.37,0.3572,0.37,33122,0
+ANSCW.US,D,20260114,000000,0.36,0.36,0.3506,0.355,70801,0
+ANSCW.US,D,20260115,000000,0.36,0.36,0.36,0.36,25739,0
+ANSCW.US,D,20260116,000000,0.3597,0.36,0.3597,0.3599,14990,0
+ANSCW.US,D,20260122,000000,0.32,0.36,0.32,0.35,222789,0
+ANSCW.US,D,20260127,000000,0.36,0.36,0.36,0.36,434,0
+ANSCW.US,D,20260128,000000,0.32,0.34,0.32,0.34,1102,0
+ANSCW.US,D,20260130,000000,0.306,0.33,0.306,0.33,6240,0
+ANSCW.US,D,20260204,000000,0.32,0.32,0.32,0.32,1634,0
+ANSCW.US,D,20260209,000000,0.34,0.34,0.33,0.33,413,0
+ANSCW.US,D,20260212,000000,0.3203,0.3203,0.3198,0.32,12239,0
+ANSCW.US,D,20260213,000000,0.318,0.318,0.318,0.318,1500,0
+ANSCW.US,D,20260217,000000,0.32,0.32,0.295,0.295,8574,0

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

@@ -0,0 +1,93 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APADR.US,D,20250827,000000,0.17,0.17,0.1601,0.165,1050695,0
+APADR.US,D,20250828,000000,0.16,0.16,0.16,0.16,144999,0
+APADR.US,D,20250829,000000,0.16,0.1702,0.14,0.16,920818,0
+APADR.US,D,20250902,000000,0.155,0.155,0.1401,0.155,52322,0
+APADR.US,D,20250903,000000,0.14,0.1501,0.14,0.1501,247000,0
+APADR.US,D,20250904,000000,0.1501,0.1501,0.1501,0.1501,589,0
+APADR.US,D,20250905,000000,0.15005,0.17,0.15005,0.17,105689,0
+APADR.US,D,20250909,000000,0.1602,0.1602,0.16,0.16,100100,0
+APADR.US,D,20250911,000000,0.16,0.17,0.16,0.17,140000,0
+APADR.US,D,20250912,000000,0.1501,0.1501,0.1501,0.1501,20000,0
+APADR.US,D,20250918,000000,0.16,0.16,0.1511,0.1511,73900,0
+APADR.US,D,20250922,000000,0.17,0.17,0.155,0.1551,9912,0
+APADR.US,D,20250923,000000,0.1551,0.1551,0.1551,0.1551,877,0
+APADR.US,D,20250924,000000,0.1551,0.1551,0.1551,0.1551,3100,0
+APADR.US,D,20250926,000000,0.1551,0.1551,0.1551,0.1551,12830,0
+APADR.US,D,20251001,000000,0.16,0.1651,0.16,0.1601,389912,0
+APADR.US,D,20251003,000000,0.17,0.17,0.17,0.17,89045,0
+APADR.US,D,20251006,000000,0.185,0.185,0.185,0.185,569,0
+APADR.US,D,20251007,000000,0.19,0.19,0.1624,0.19,1075,0
+APADR.US,D,20251008,000000,0.2469,0.2469,0.185,0.19,649409,0
+APADR.US,D,20251009,000000,0.19,0.19,0.19,0.19,24043,0
+APADR.US,D,20251020,000000,0.16251,0.16251,0.16251,0.16251,105,0
+APADR.US,D,20251021,000000,0.18,0.1941,0.18,0.19,357848,0
+APADR.US,D,20251022,000000,0.195,0.25,0.195,0.25,60976,0
+APADR.US,D,20251023,000000,0.190001,0.2,0.19,0.2,36058,0
+APADR.US,D,20251024,000000,0.22,0.22,0.22,0.22,1102,0
+APADR.US,D,20251027,000000,0.22,0.225,0.22,0.225,42397,0
+APADR.US,D,20251028,000000,0.225,0.24,0.225,0.24,521567,0
+APADR.US,D,20251029,000000,0.249899,0.249899,0.200002,0.200101,969,0
+APADR.US,D,20251030,000000,0.24,0.24,0.24,0.24,1393,0
+APADR.US,D,20251031,000000,0.2198,0.25,0.2198,0.24,32836,0
+APADR.US,D,20251103,000000,0.24,0.25,0.24,0.25,54744,0
+APADR.US,D,20251104,000000,0.24,0.24,0.235,0.235,235907,0
+APADR.US,D,20251106,000000,0.25,0.25,0.25,0.25,1368,0
+APADR.US,D,20251111,000000,0.25,0.25,0.25,0.25,50000,0
+APADR.US,D,20251113,000000,0.23,0.23,0.23,0.23,10027,0
+APADR.US,D,20251114,000000,0.23,0.23,0.2107,0.23,31896,0
+APADR.US,D,20251117,000000,0.215,0.2158,0.215,0.2158,4105,0
+APADR.US,D,20251119,000000,0.203,0.22,0.1936,0.1936,13701,0
+APADR.US,D,20251120,000000,0.2118,0.24,0.2118,0.2399,16179,0
+APADR.US,D,20251121,000000,0.22,0.22,0.22,0.22,106,0
+APADR.US,D,20251124,000000,0.2355,0.24,0.221,0.221,16288,0
+APADR.US,D,20251125,000000,0.23,0.23,0.2193,0.2222,88574,0
+APADR.US,D,20251126,000000,0.31,0.31,0.25141,0.265,2051169,0
+APADR.US,D,20251128,000000,0.2649,0.2922,0.25,0.289,118570,0
+APADR.US,D,20251201,000000,0.2866,0.29,0.255,0.28,345842,0
+APADR.US,D,20251202,000000,0.28,0.28,0.28,0.28,139,0
+APADR.US,D,20251203,000000,0.28,0.28,0.28,0.28,34603,0
+APADR.US,D,20251204,000000,0.28,0.28,0.255,0.2614,95104,0
+APADR.US,D,20251205,000000,0.28,0.28,0.2609,0.2609,1468,0
+APADR.US,D,20251209,000000,0.26,0.2798,0.251,0.2511,69699,0
+APADR.US,D,20251210,000000,0.251,0.251,0.251,0.251,802,0
+APADR.US,D,20251212,000000,0.2555,0.2555,0.25,0.251,8271,0
+APADR.US,D,20251215,000000,0.24,0.25,0.211,0.211,10190,0
+APADR.US,D,20251217,000000,0.211,0.25,0.211,0.23,38472,0
+APADR.US,D,20251218,000000,0.249,0.249,0.237,0.237,25453,0
+APADR.US,D,20251222,000000,0.201,0.2255,0.201,0.2255,13310,0
+APADR.US,D,20251223,000000,0.275,0.275,0.275,0.275,195,0
+APADR.US,D,20251224,000000,0.215,0.25,0.215,0.25,1120,0
+APADR.US,D,20251226,000000,0.23,0.23,0.22,0.23,2715,0
+APADR.US,D,20251229,000000,0.214,0.2254,0.214,0.2254,1852,0
+APADR.US,D,20251230,000000,0.23,0.25,0.23,0.25,1412,0
+APADR.US,D,20251231,000000,0.25,0.25,0.25,0.25,768,0
+APADR.US,D,20260105,000000,0.23,0.23,0.161,0.1775,319024,0
+APADR.US,D,20260106,000000,0.1781,0.2171,0.1755,0.1949,37224,0
+APADR.US,D,20260107,000000,0.24,0.2749,0.2368,0.2368,2721,0
+APADR.US,D,20260108,000000,0.25,0.25,0.25,0.25,275,0
+APADR.US,D,20260109,000000,0.1611,0.251,0.1611,0.25,19042,0
+APADR.US,D,20260112,000000,0.2608,0.2608,0.25,0.26,22657,0
+APADR.US,D,20260113,000000,0.275,0.275,0.2675,0.275,5821,0
+APADR.US,D,20260114,000000,0.26,0.275,0.22,0.22,10209,0
+APADR.US,D,20260115,000000,0.2474,0.2474,0.215,0.215,12514,0
+APADR.US,D,20260120,000000,0.2529,0.28,0.2129,0.2158,21602,0
+APADR.US,D,20260121,000000,0.26,0.26,0.26,0.26,116,0
+APADR.US,D,20260123,000000,0.27,0.27,0.27,0.27,166,0
+APADR.US,D,20260126,000000,0.26,0.28,0.26,0.28,1445,0
+APADR.US,D,20260127,000000,0.28,0.3,0.28,0.3,10583,0
+APADR.US,D,20260128,000000,0.24,0.264,0.23,0.264,2000,0
+APADR.US,D,20260129,000000,0.23,0.26,0.23,0.26,2111,0
+APADR.US,D,20260130,000000,0.28,0.3,0.1653,0.19,184764,0
+APADR.US,D,20260202,000000,0.21,0.2499,0.2099,0.2099,5581,0
+APADR.US,D,20260203,000000,0.1931,0.2544,0.1931,0.25,5667,0
+APADR.US,D,20260204,000000,0.25,0.29,0.25,0.28,8732,0
+APADR.US,D,20260205,000000,0.2601,0.2601,0.2601,0.2601,1706,0
+APADR.US,D,20260206,000000,0.3,0.3,0.235,0.2689,167627,0
+APADR.US,D,20260209,000000,0.32,0.32,0.2477,0.3,31886,0
+APADR.US,D,20260210,000000,0.3,0.34,0.28,0.2901,340058,0
+APADR.US,D,20260211,000000,0.27,0.28,0.25,0.2501,117009,0
+APADR.US,D,20260212,000000,0.26,0.26,0.2008,0.2197,123634,0
+APADR.US,D,20260213,000000,0.24,0.2745,0.2293,0.2425,245905,0
+APADR.US,D,20260217,000000,0.25,0.2513,0.25,0.25,47252,0
+APADR.US,D,20260218,000000,0.28,0.319999,0.2501,0.31,693791,0