Add files using upload-large-folder tool

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

@@ -0,0 +1,312 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAM.US,D,20240917,000000,9.98,9.99,9.98,9.98,1564022,0
+AAM.US,D,20240918,000000,9.99,9.99,9.9817,9.9817,4468,0
+AAM.US,D,20240919,000000,9.99,9.99,9.98,9.98,319188,0
+AAM.US,D,20240920,000000,9.99,10,9.98,9.99,212652,0
+AAM.US,D,20240923,000000,9.99,10,9.99,9.99,159709,0
+AAM.US,D,20240924,000000,10.01,10.01,9.99,10.005,15351,0
+AAM.US,D,20240925,000000,10.01,10.01,9.99,9.995,250636,0
+AAM.US,D,20240926,000000,10.01,10.01,10,10.01,1623834,0
+AAM.US,D,20240927,000000,10.03,10.03,10.01,10.01,537105,0
+AAM.US,D,20240930,000000,10.02,10.02,10.01,10.02,191670,0
+AAM.US,D,20241001,000000,10.02,10.02,10.01,10.01,118336,0
+AAM.US,D,20241002,000000,10.02,10.03,10.01,10.01,1112075,0
+AAM.US,D,20241003,000000,10.02,10.02,10.01,10.015,396347,0
+AAM.US,D,20241004,000000,10.02,10.02,10.015,10.015,51210,0
+AAM.US,D,20241007,000000,10.04,10.04,10.015,10.02,19453,0
+AAM.US,D,20241008,000000,10.01,10.02,10.01,10.02,5452,0
+AAM.US,D,20241009,000000,10.01,10.02,10.01,10.01,458722,0
+AAM.US,D,20241010,000000,10.02,10.02,10.02,10.02,91985,0
+AAM.US,D,20241011,000000,10.01,10.02,10.01,10.02,24264,0
+AAM.US,D,20241014,000000,10.03,10.03,10.02,10.02,5118,0
+AAM.US,D,20241015,000000,10.02,10.02,10.0178,10.0178,523,0
+AAM.US,D,20241016,000000,10.02,10.03,10.02,10.02,1303385,0
+AAM.US,D,20241017,000000,10.02,10.03,10.02,10.02,1555610,0
+AAM.US,D,20241018,000000,10.02,10.03,10.02,10.02,558210,0
+AAM.US,D,20241021,000000,10.02,10.0262,10.02,10.02,103833,0
+AAM.US,D,20241022,000000,10.0228,10.03,10.0228,10.03,5369,0
+AAM.US,D,20241023,000000,10.03,10.03,10.025,10.03,1417108,0
+AAM.US,D,20241025,000000,10.04,10.04,10.03,10.04,52493,0
+AAM.US,D,20241028,000000,10.04,10.045,10.03,10.045,116924,0
+AAM.US,D,20241029,000000,10.04,10.04,10.04,10.04,293967,0
+AAM.US,D,20241030,000000,10.04,10.04,10.02,10.02,24238,0
+AAM.US,D,20241031,000000,10.03,10.05,10.03,10.04,116813,0
+AAM.US,D,20241101,000000,10.04,10.05,10.03,10.05,63194,0
+AAM.US,D,20241104,000000,10.05,10.05,10.05,10.05,2845,0
+AAM.US,D,20241105,000000,10.05,10.055,10.04,10.05,240329,0
+AAM.US,D,20241106,000000,10.05,10.06,10.045,10.06,73648,0
+AAM.US,D,20241107,000000,10.06,10.06,10.04,10.06,109862,0
+AAM.US,D,20241108,000000,10.06,10.06,10.05,10.06,214429,0
+AAM.US,D,20241111,000000,10.05,10.06,10.05,10.05,52325,0
+AAM.US,D,20241112,000000,10.06,10.06,10.0598,10.0598,52089,0
+AAM.US,D,20241113,000000,10.06,10.06,10.05,10.05,8123,0
+AAM.US,D,20241114,000000,10.055,10.06,10.05,10.06,106205,0
+AAM.US,D,20241115,000000,10.06,10.06,10.05,10.05,3142,0
+AAM.US,D,20241118,000000,10.05,10.06,10.04,10.05,288999,0
+AAM.US,D,20241119,000000,10.06,10.06,10.05,10.05,93584,0
+AAM.US,D,20241120,000000,10.06,10.06,10.05,10.0507,1079,0
+AAM.US,D,20241121,000000,10.055,10.06,10.05,10.05,4510,0
+AAM.US,D,20241122,000000,10.06,10.06,10.05,10.06,8623,0
+AAM.US,D,20241125,000000,10.05,10.06,10.05,10.05,57756,0
+AAM.US,D,20241126,000000,10.05,10.06,10.05,10.05,851861,0
+AAM.US,D,20241127,000000,10.0516,10.06,10.04,10.045,4034485,0
+AAM.US,D,20241129,000000,10.05,10.06,10.04,10.05,28656,0
+AAM.US,D,20241202,000000,10.06,10.06,10.04,10.06,2856770,0
+AAM.US,D,20241203,000000,10.05,10.08,10.05,10.07,78369,0
+AAM.US,D,20241204,000000,10.05,10.06,10.05,10.06,407,0
+AAM.US,D,20241205,000000,10.07,10.08,10.0552,10.07,5777,0
+AAM.US,D,20241206,000000,10.08,10.08,10.07,10.07,5477,0
+AAM.US,D,20241209,000000,10.071,10.08,10.07,10.075,5792,0
+AAM.US,D,20241210,000000,10.08,10.08,10.0698,10.07,91424,0
+AAM.US,D,20241211,000000,10.07,10.08,10.07,10.07,20626,0
+AAM.US,D,20241212,000000,10.07,10.075,10.07,10.07,398781,0
+AAM.US,D,20241213,000000,10.08,10.08,10.07,10.08,113643,0
+AAM.US,D,20241216,000000,10.08,10.09,10.07,10.07,8839,0
+AAM.US,D,20241217,000000,10.07,10.18,10.07,10.085,10094,0
+AAM.US,D,20241218,000000,10.08,10.09,10.08,10.08,43128,0
+AAM.US,D,20241219,000000,10.0835,10.0835,10.08,10.08,50333,0
+AAM.US,D,20241220,000000,10.08,10.0819,10.08,10.0819,6679,0
+AAM.US,D,20241223,000000,10.1,10.1,10.07,10.0906,5404,0
+AAM.US,D,20241224,000000,10.1,10.1,10.1,10.1,1939,0
+AAM.US,D,20241226,000000,10.0889,10.089,10.08,10.08,129339,0
+AAM.US,D,20241227,000000,10.1,10.1,10.09,10.09,108606,0
+AAM.US,D,20241230,000000,10.1,10.11,10.1,10.11,64202,0
+AAM.US,D,20241231,000000,10.1,10.11,10.1,10.1,11543,0
+AAM.US,D,20250102,000000,10.1,10.12,10.08,10.11,147080,0
+AAM.US,D,20250106,000000,10.1102,10.12,10.105,10.1081,8745,0
+AAM.US,D,20250107,000000,10.1187,10.16,10.11,10.11,250539,0
+AAM.US,D,20250108,000000,10.11,10.12,10.11,10.12,1043,0
+AAM.US,D,20250113,000000,10.12,10.13,10.12,10.12,447,0
+AAM.US,D,20250114,000000,10.1249,10.13,10.12,10.12,1629,0
+AAM.US,D,20250115,000000,10.12,10.13,10.12,10.12,502,0
+AAM.US,D,20250116,000000,10.12,10.18,10.12,10.12,11153,0
+AAM.US,D,20250117,000000,10.12,10.125,10.12,10.12,66006,0
+AAM.US,D,20250121,000000,10.13,10.17,10.12,10.1243,4178,0
+AAM.US,D,20250122,000000,10.13,10.17,10.12,10.14,9170,0
+AAM.US,D,20250123,000000,10.13,10.17,10.12,10.1356,3000,0
+AAM.US,D,20250124,000000,10.1315,10.138,10.13,10.13,8098,0
+AAM.US,D,20250127,000000,10.15,10.19,10.13,10.154,144852,0
+AAM.US,D,20250128,000000,10.15,10.15,10.14,10.14,68437,0
+AAM.US,D,20250129,000000,10.1569,10.16,10.14,10.14,64805,0
+AAM.US,D,20250130,000000,10.1472,10.1472,10.14,10.14,20179,0
+AAM.US,D,20250131,000000,10.15,10.19,10.14,10.16,10250,0
+AAM.US,D,20250203,000000,10.1615,10.175,10.15,10.15,5811,0
+AAM.US,D,20250204,000000,10.1477,10.15,10.1477,10.15,922,0
+AAM.US,D,20250205,000000,10.15,10.165,10.14,10.16,130830,0
+AAM.US,D,20250206,000000,10.15,10.15,10.15,10.15,675,0
+AAM.US,D,20250207,000000,10.15,10.18,10.15,10.18,1245,0
+AAM.US,D,20250210,000000,10.18,10.18,10.15,10.16,25201,0
+AAM.US,D,20250211,000000,10.15,10.175,10.15,10.175,443595,0
+AAM.US,D,20250212,000000,10.17,10.175,10.16,10.17,58133,0
+AAM.US,D,20250213,000000,10.17,10.17,10.16,10.17,67956,0
+AAM.US,D,20250214,000000,10.18,10.18,10.16,10.16,2023,0
+AAM.US,D,20250218,000000,10.1626,10.18,10.16,10.17,1542,0
+AAM.US,D,20250219,000000,10.18,10.18,10.17,10.17,9129,0
+AAM.US,D,20250220,000000,10.18,10.18,10.17,10.17,51678,0
+AAM.US,D,20250221,000000,10.16,10.18,10.16,10.17,1927,0
+AAM.US,D,20250224,000000,10.18,10.19,10.18,10.185,505266,0
+AAM.US,D,20250225,000000,10.19,10.19,10.19,10.19,104186,0
+AAM.US,D,20250226,000000,10.19,10.19,10.18,10.19,82067,0
+AAM.US,D,20250227,000000,10.19,10.195,10.19,10.195,104000,0
+AAM.US,D,20250228,000000,10.195,10.22,10.18,10.21,3527,0
+AAM.US,D,20250303,000000,10.2149,10.2149,10.2149,10.2149,489,0
+AAM.US,D,20250304,000000,10.24,10.24,10.18,10.21,28613,0
+AAM.US,D,20250305,000000,10.238,10.238,10.2148,10.2148,3241,0
+AAM.US,D,20250306,000000,10.2235,10.2399,10.21,10.2245,2165,0
+AAM.US,D,20250307,000000,10.2399,10.24,10.21,10.22,48219,0
+AAM.US,D,20250310,000000,10.2339,10.25,10.21,10.215,9998,0
+AAM.US,D,20250311,000000,10.21,10.215,10.21,10.215,7795,0
+AAM.US,D,20250312,000000,10.25,10.25,10.19,10.23,9946,0
+AAM.US,D,20250313,000000,10.22,10.23,10.21,10.22,4751,0
+AAM.US,D,20250314,000000,10.23,10.23,10.22,10.23,8456,0
+AAM.US,D,20250317,000000,10.2458,10.2458,10.22,10.24,1817,0
+AAM.US,D,20250318,000000,10.23,10.24,10.21,10.24,5181,0
+AAM.US,D,20250319,000000,10.25,10.25,10.25,10.25,19698,0
+AAM.US,D,20250320,000000,10.2402,10.25,10.24,10.25,92958,0
+AAM.US,D,20250321,000000,10.245,10.245,10.24,10.24,7771,0
+AAM.US,D,20250324,000000,10.25,10.26,10.25,10.26,4542,0
+AAM.US,D,20250325,000000,10.2579,10.26,10.245,10.26,1968,0
+AAM.US,D,20250326,000000,10.25,10.28,10.25,10.28,21457,0
+AAM.US,D,20250327,000000,10.28,10.28,10.24,10.27,1229,0
+AAM.US,D,20250328,000000,10.26,10.28,10.24,10.28,301839,0
+AAM.US,D,20250331,000000,10.25,10.43,10.25,10.43,280856,0
+AAM.US,D,20250401,000000,10.27,10.36,10.26,10.27,23759,0
+AAM.US,D,20250402,000000,10.26,10.26,10.26,10.26,908,0
+AAM.US,D,20250403,000000,10.26,10.275,10.26,10.27,6304,0
+AAM.US,D,20250404,000000,10.26,10.3,10.26,10.3,18873,0
+AAM.US,D,20250407,000000,10.25,10.275,10.25,10.27,201109,0
+AAM.US,D,20250408,000000,10.26,10.265,10.26,10.265,1838,0
+AAM.US,D,20250409,000000,10.255,10.3,10.25,10.26,568373,0
+AAM.US,D,20250410,000000,10.25,10.28,10.25,10.26,139675,0
+AAM.US,D,20250411,000000,10.26,10.285,10.26,10.28,270526,0
+AAM.US,D,20250414,000000,10.31,10.31,10.25,10.3,1296,0
+AAM.US,D,20250415,000000,10.27,10.27,10.27,10.27,434,0
+AAM.US,D,20250416,000000,10.2835,10.2835,10.26,10.275,17731,0
+AAM.US,D,20250417,000000,10.28,10.305,10.27,10.27,1120,0
+AAM.US,D,20250421,000000,10.35,10.35,10.27,10.27,743,0
+AAM.US,D,20250424,000000,10.295,10.295,10.295,10.295,206,0
+AAM.US,D,20250425,000000,10.295,10.33,10.295,10.3,969881,0
+AAM.US,D,20250428,000000,10.3,10.34,10.29,10.3,753240,0
+AAM.US,D,20250429,000000,10.38,10.39,10.3,10.31,43810,0
+AAM.US,D,20250430,000000,10.39,10.39,10.29,10.31,6608,0
+AAM.US,D,20250502,000000,10.31,10.32,10.3032,10.31,6916,0
+AAM.US,D,20250505,000000,10.31,10.31,10.31,10.31,42804,0
+AAM.US,D,20250506,000000,10.33,10.33,10.315,10.315,425,0
+AAM.US,D,20250507,000000,10.32,10.32,10.3153,10.3153,3010,0
+AAM.US,D,20250508,000000,10.32,10.32,10.32,10.32,834,0
+AAM.US,D,20250512,000000,10.33,10.33,10.33,10.33,2810,0
+AAM.US,D,20250513,000000,10.34,10.34,10.34,10.34,4647,0
+AAM.US,D,20250514,000000,10.34,10.35,10.32,10.35,8206,0
+AAM.US,D,20250516,000000,10.35,10.355,10.32,10.32,217334,0
+AAM.US,D,20250519,000000,10.36,10.36,10.35,10.35,10707,0
+AAM.US,D,20250520,000000,10.35,10.35,10.35,10.35,31696,0
+AAM.US,D,20250521,000000,10.3599,10.36,10.3599,10.36,10844,0
+AAM.US,D,20250522,000000,10.36,10.36,10.36,10.36,1239,0
+AAM.US,D,20250523,000000,10.35,10.35,10.35,10.35,100095,0
+AAM.US,D,20250527,000000,10.35,10.3627,10.33,10.35,2112,0
+AAM.US,D,20250529,000000,10.3608,10.4,10.3608,10.4,250968,0
+AAM.US,D,20250530,000000,10.38,10.38,10.32,10.37,92575,0
+AAM.US,D,20250602,000000,10.59,10.79,10.32,10.39,3386,0
+AAM.US,D,20250603,000000,10.3648,10.4,10.3648,10.38,11127,0
+AAM.US,D,20250605,000000,10.39,10.39,10.39,10.39,28791,0
+AAM.US,D,20250606,000000,10.39,10.4,10.39,10.4,20656,0
+AAM.US,D,20250609,000000,10.41,10.41,10.41,10.41,278,0
+AAM.US,D,20250610,000000,10.405,10.45,10.405,10.405,585,0
+AAM.US,D,20250611,000000,10.4012,10.43,10.4,10.4,665,0
+AAM.US,D,20250612,000000,10.38,10.3988,10.38,10.3988,1064,0
+AAM.US,D,20250613,000000,10.3984,10.3984,10.3984,10.3984,1002,0
+AAM.US,D,20250616,000000,10.42,10.42,10.4,10.41,126162,0
+AAM.US,D,20250617,000000,10.41,10.41,10.41,10.41,466,0
+AAM.US,D,20250620,000000,10.42,10.42,10.41,10.41,10494,0
+AAM.US,D,20250623,000000,10.41,10.41,10.41,10.41,128,0
+AAM.US,D,20250624,000000,10.42,10.42,10.4198,10.42,9217,0
+AAM.US,D,20250625,000000,10.42,10.425,10.41,10.415,160920,0
+AAM.US,D,20250630,000000,10.42,10.42,10.42,10.42,209,0
+AAM.US,D,20250701,000000,10.425,10.43,10.415,10.425,201117,0
+AAM.US,D,20250702,000000,10.425,10.425,10.425,10.425,4450,0
+AAM.US,D,20250703,000000,10.43,10.44,10.43,10.43,24703,0
+AAM.US,D,20250707,000000,10.44,10.44,10.4387,10.4387,1512,0
+AAM.US,D,20250708,000000,10.43,10.43,10.41,10.43,1205,0
+AAM.US,D,20250709,000000,10.43,10.44,10.41,10.41,7961,0
+AAM.US,D,20250711,000000,10.425,10.425,10.42,10.42,44248,0
+AAM.US,D,20250714,000000,10.44,10.44,10.43,10.4367,27915,0
+AAM.US,D,20250715,000000,10.431,10.44,10.43,10.44,5012,0
+AAM.US,D,20250716,000000,10.435,10.44,10.435,10.44,5786,0
+AAM.US,D,20250717,000000,10.435,10.435,10.435,10.435,135,0
+AAM.US,D,20250718,000000,10.45,10.46,10.45,10.45,566828,0
+AAM.US,D,20250723,000000,10.44,10.44,10.44,10.44,2155,0
+AAM.US,D,20250724,000000,10.45,10.45,10.45,10.45,369,0
+AAM.US,D,20250725,000000,10.45,10.45,10.448,10.448,2953,0
+AAM.US,D,20250728,000000,10.442,10.442,10.442,10.442,559,0
+AAM.US,D,20250730,000000,10.4714,10.4714,10.4714,10.4714,247,0
+AAM.US,D,20250731,000000,10.451,10.455,10.45,10.455,25945,0
+AAM.US,D,20250801,000000,10.46,10.49,10.46,10.46,3538,0
+AAM.US,D,20250804,000000,10.46,10.49,10.46,10.46,257093,0
+AAM.US,D,20250805,000000,10.46,10.49,10.46,10.46,200426,0
+AAM.US,D,20250806,000000,10.4638,10.4662,10.45,10.46,40555,0
+AAM.US,D,20250807,000000,10.46,10.48,10.46,10.46,1128,0
+AAM.US,D,20250811,000000,10.46,10.5,10.45,10.5,2608,0
+AAM.US,D,20250812,000000,10.49,10.49,10.46,10.4601,9837,0
+AAM.US,D,20250813,000000,10.46,10.47,10.45,10.47,760507,0
+AAM.US,D,20250814,000000,10.49,10.49,10.45,10.481,4691,0
+AAM.US,D,20250815,000000,10.47,10.47,10.45,10.45,251057,0
+AAM.US,D,20250818,000000,10.4805,10.5,10.45,10.465,25849,0
+AAM.US,D,20250819,000000,10.4779,10.5,10.4601,10.5,2669,0
+AAM.US,D,20250820,000000,10.5,10.5,10.4921,10.5,577,0
+AAM.US,D,20250821,000000,10.47,10.5,10.47,10.47,3455,0
+AAM.US,D,20250822,000000,10.5,10.5,10.5,10.5,2104,0
+AAM.US,D,20250826,000000,10.47,10.5,10.47,10.47,210,0
+AAM.US,D,20250827,000000,10.47,10.5,10.47,10.4999,18404,0
+AAM.US,D,20250828,000000,10.48,10.48,10.48,10.48,999,0
+AAM.US,D,20250829,000000,10.5,10.5,10.5,10.5,600,0
+AAM.US,D,20250902,000000,10.5,10.5,10.47,10.47,2605,0
+AAM.US,D,20250903,000000,10.5,10.5,10.48,10.48,7334,0
+AAM.US,D,20250904,000000,10.48,10.49,10.48,10.49,14402,0
+AAM.US,D,20250905,000000,10.49,10.49,10.49,10.49,201045,0
+AAM.US,D,20250908,000000,10.49,10.49,10.48,10.48,1938,0
+AAM.US,D,20250909,000000,10.49,10.49,10.49,10.49,4802,0
+AAM.US,D,20250910,000000,10.48,10.4897,10.48,10.48,5178,0
+AAM.US,D,20250911,000000,10.49,10.5,10.49,10.49,22120,0
+AAM.US,D,20250912,000000,10.5,10.5001,10.5,10.5001,1334,0
+AAM.US,D,20250915,000000,10.5,10.5,10.5,10.5,1367,0
+AAM.US,D,20250916,000000,10.5,10.505,10.5,10.505,2125,0
+AAM.US,D,20250917,000000,10.5,10.5,10.5,10.5,129,0
+AAM.US,D,20250918,000000,10.5,10.5,10.5,10.5,102,0
+AAM.US,D,20250919,000000,10.5,10.53,10.5,10.53,10932,0
+AAM.US,D,20250922,000000,10.51,10.51,10.51,10.51,152,0
+AAM.US,D,20250923,000000,10.51,10.5187,10.51,10.5187,405,0
+AAM.US,D,20250924,000000,10.51,10.52,10.5,10.52,42873,0
+AAM.US,D,20250925,000000,10.52,10.52,10.52,10.52,1468,0
+AAM.US,D,20250930,000000,10.52,10.53,10.52,10.52,14873,0
+AAM.US,D,20251001,000000,10.52,10.52,10.52,10.52,1492,0
+AAM.US,D,20251002,000000,10.52,10.5201,10.52,10.52,37764,0
+AAM.US,D,20251003,000000,10.52,10.54,10.52,10.54,1594,0
+AAM.US,D,20251006,000000,10.52,10.53,10.52,10.53,340,0
+AAM.US,D,20251007,000000,10.52,10.52,10.52,10.52,463,0
+AAM.US,D,20251008,000000,10.54,10.54,10.52,10.52,967,0
+AAM.US,D,20251009,000000,10.5412,10.5412,10.54,10.5412,1486,0
+AAM.US,D,20251010,000000,10.53,10.53,10.52,10.53,571,0
+AAM.US,D,20251013,000000,10.53,10.54,10.53,10.53,3045,0
+AAM.US,D,20251017,000000,10.53,10.545,10.53,10.545,821,0
+AAM.US,D,20251021,000000,10.545,10.59,10.54,10.59,14717,0
+AAM.US,D,20251022,000000,10.57,10.59,10.57,10.57,349,0
+AAM.US,D,20251023,000000,10.57,10.59,10.57,10.57,669,0
+AAM.US,D,20251024,000000,10.55,10.6,10.55,10.55,5035,0
+AAM.US,D,20251027,000000,10.59,10.59,10.56,10.56,2328,0
+AAM.US,D,20251030,000000,10.56,10.6,10.56,10.56,417,0
+AAM.US,D,20251103,000000,10.56,10.6,10.56,10.56,2205,0
+AAM.US,D,20251104,000000,10.5635,10.6,10.56,10.6,93827,0
+AAM.US,D,20251105,000000,10.64,10.64,10.6,10.63,133072,0
+AAM.US,D,20251106,000000,10.64,10.65,10.64,10.64,283776,0
+AAM.US,D,20251107,000000,10.65,10.65,10.64,10.6401,255681,0
+AAM.US,D,20251110,000000,10.6,10.67,10.6,10.67,1188,0
+AAM.US,D,20251111,000000,10.6,10.67,10.6,10.67,29843,0
+AAM.US,D,20251112,000000,10.6,10.63,10.6,10.63,581,0
+AAM.US,D,20251113,000000,10.6,10.62,10.595,10.6,5353,0
+AAM.US,D,20251114,000000,10.64,10.64,10.64,10.64,253,0
+AAM.US,D,20251117,000000,10.64,10.64,10.625,10.625,1276,0
+AAM.US,D,20251118,000000,10.6,10.6,10.57,10.57,1035,0
+AAM.US,D,20251120,000000,10.6,10.67,10.6,10.6,618,0
+AAM.US,D,20251121,000000,10.6,10.67,10.6,10.6,6555,0
+AAM.US,D,20251124,000000,10.6356,10.7,10.6,10.6,5735,0
+AAM.US,D,20251125,000000,10.6,10.7,10.6,10.6,6542,0
+AAM.US,D,20251126,000000,10.6,10.6,10.6,10.6,397,0
+AAM.US,D,20251128,000000,10.56,10.56,10.56,10.56,352,0
+AAM.US,D,20251201,000000,10.6,10.6,10.6,10.6,1656,0
+AAM.US,D,20251202,000000,10.6,10.6,10.6,10.6,4569,0
+AAM.US,D,20251203,000000,10.6,10.6,10.6,10.6,6157,0
+AAM.US,D,20251205,000000,10.61,10.61,10.61,10.61,17681,0
+AAM.US,D,20251209,000000,10.611,10.7,10.61,10.61,3976,0
+AAM.US,D,20251210,000000,10.61,10.7,10.61,10.64,754314,0
+AAM.US,D,20251211,000000,10.6134,10.67,10.61,10.61,13739,0
+AAM.US,D,20251212,000000,10.625,10.625,10.62,10.62,56802,0
+AAM.US,D,20251215,000000,10.62,10.62,10.62,10.62,33732,0
+AAM.US,D,20251216,000000,10.625,10.65,10.61,10.65,5772,0
+AAM.US,D,20251217,000000,10.63,10.63,10.63,10.63,173,0
+AAM.US,D,20251218,000000,10.63,10.63,10.62,10.62,1782,0
+AAM.US,D,20251219,000000,10.62,10.62,10.62,10.62,199,0
+AAM.US,D,20251222,000000,10.63,10.63,10.62,10.62,13504,0
+AAM.US,D,20251223,000000,10.64,10.68,10.64,10.64,250075,0
+AAM.US,D,20251226,000000,10.64,10.64,10.64,10.64,6529,0
+AAM.US,D,20251229,000000,10.65,10.65,10.65,10.65,156,0
+AAM.US,D,20251230,000000,10.63,10.65,10.61,10.65,2070,0
+AAM.US,D,20251231,000000,10.65,10.68,10.62,10.67,52101,0
+AAM.US,D,20260102,000000,10.69,10.7,10.64,10.64,2908,0
+AAM.US,D,20260105,000000,10.65,10.6501,10.65,10.6501,1443,0
+AAM.US,D,20260106,000000,10.655,10.655,10.64,10.641,1231,0
+AAM.US,D,20260107,000000,10.66,10.66,10.64,10.66,211,0
+AAM.US,D,20260112,000000,10.66,10.69,10.66,10.66,456125,0
+AAM.US,D,20260113,000000,10.66,10.68,10.66,10.67,158327,0
+AAM.US,D,20260114,000000,10.68,10.7,10.68,10.68,401598,0
+AAM.US,D,20260115,000000,10.68,10.68,10.68,10.68,53304,0
+AAM.US,D,20260116,000000,10.68,10.72,10.67,10.68,707,0
+AAM.US,D,20260120,000000,10.66,10.66,10.65,10.66,2722,0
+AAM.US,D,20260121,000000,10.679,10.68,10.679,10.679,241,0
+AAM.US,D,20260122,000000,10.68,10.68,10.68,10.68,50160,0
+AAM.US,D,20260123,000000,10.67,10.68,10.66,10.66,762,0
+AAM.US,D,20260126,000000,10.67,10.68,10.65,10.675,16203,0
+AAM.US,D,20260127,000000,10.6943,10.89,10.66,10.67,256309,0
+AAM.US,D,20260128,000000,10.68,10.68,10.67,10.67,16650,0
+AAM.US,D,20260129,000000,10.66,10.675,10.66,10.67,64015,0
+AAM.US,D,20260130,000000,10.67,10.67,10.64,10.64,758023,0
+AAM.US,D,20260202,000000,10.65,10.67,10.65,10.66,7987,0

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

@@ -0,0 +1,1036 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABLD.US,D,20211216,000000,20.2714,20.2794,20.1163,20.1163,2522.3788344039594,0
+ABLD.US,D,20211217,000000,19.9769,20.0881,19.8608,19.9153,2776055.3987355493,0
+ABLD.US,D,20211220,000000,19.3608,19.6026,19.3314,19.5832,16125.475392788077,0
+ABLD.US,D,20211221,000000,19.8891,20.3354,19.8891,19.9474,20130.283016884965,0
+ABLD.US,D,20211222,000000,19.9849,20.0881,19.9849,20.0698,15016.77865041171,0
+ABLD.US,D,20211223,000000,20.2395,20.2554,20.1899,20.1899,23956.34922704903,0
+ABLD.US,D,20211227,000000,20.2233,20.4713,20.2233,20.4713,4501.033787259041,0
+ABLD.US,D,20211228,000000,20.5425,20.5945,20.4944,20.5019,7773.3765962132165,0
+ABLD.US,D,20211229,000000,20.5347,20.5387,20.5186,20.5323,2898.610761636655,0
+ABLD.US,D,20211230,000000,20.4072,20.5985,20.4072,20.5064,6618.084785400472,0
+ABLD.US,D,20211231,000000,20.5087,20.5664,20.4791,20.5456,1534.9360636454837,0
+ABLD.US,D,20220103,000000,20.6464,20.6464,20.5032,20.6105,5797.537190758486,0
+ABLD.US,D,20220104,000000,20.6304,21.0364,20.6304,20.9651,27305.376045143254,0
+ABLD.US,D,20220105,000000,21.0532,21.0532,20.7603,20.7603,1311.3774343594719,0
+ABLD.US,D,20220106,000000,20.9332,20.9571,20.7817,20.9139,4857.092230689359,0
+ABLD.US,D,20220107,000000,21.0452,21.0771,20.9932,21.0691,2851.3092215643,0
+ABLD.US,D,20220110,000000,20.7642,20.9131,20.5352,20.9131,5611.446488168462,0
+ABLD.US,D,20220111,000000,20.9891,21.2206,20.9891,21.2206,4292.575468469813,0
+ABLD.US,D,20220112,000000,21.34,21.4694,21.3158,21.4694,8074.338202984446,0
+ABLD.US,D,20220113,000000,21.5712,21.5792,21.2999,21.3439,2480.376747274062,0
+ABLD.US,D,20220114,000000,21.2878,21.3815,21.2446,21.3815,1869.64954212965,0
+ABLD.US,D,20220118,000000,21.4518,21.4518,20.8059,21.3037,7819.556301451706,0
+ABLD.US,D,20220119,000000,21.3213,21.34,21.2662,21.2662,6660.548435656018,0
+ABLD.US,D,20220120,000000,21.1404,21.3959,20.9178,20.9178,324542.18531705264,0
+ABLD.US,D,20220121,000000,20.8218,20.9098,20.4391,20.6392,138360.31077203833,0
+ABLD.US,D,20220124,000000,20.1339,20.5432,20.0403,20.5432,2565.304047785046,0
+ABLD.US,D,20220125,000000,20.2958,20.8378,20.2636,20.7457,7810.813785222721,0
+ABLD.US,D,20220126,000000,20.9812,21.0132,20.6184,20.7266,2703.9353765600736,0
+ABLD.US,D,20220127,000000,21.0212,21.1566,20.5745,20.7289,4173.927033932589,0
+ABLD.US,D,20220128,000000,20.4871,20.7218,20.1924,20.7218,4411.223903007145,0
+ABLD.US,D,20220131,000000,20.7659,20.8378,20.6704,20.7995,3485.766113616263,0
+ABLD.US,D,20220201,000000,21.018,21.2335,21.018,21.2335,2121.9335818824507,0
+ABLD.US,D,20220202,000000,21.2308,21.3783,21.0933,21.3783,1443.7641086852393,0
+ABLD.US,D,20220203,000000,20.9891,21.2421,20.9812,21.1695,2760.137266604162,0
+ABLD.US,D,20220204,000000,20.9731,21.2918,20.9731,21.2077,7697.161074244947,0
+ABLD.US,D,20220207,000000,21.2804,21.3559,21.2365,21.283,1949.58111908097,0
+ABLD.US,D,20220208,000000,21.2246,21.3077,21.1965,21.3077,2268.058495996974,0
+ABLD.US,D,20220209,000000,21.4752,21.5584,21.3719,21.5584,20579.883203215228,0
+ABLD.US,D,20220210,000000,21.6826,21.7467,21.3574,21.3574,7670.933525557671,0
+ABLD.US,D,20220211,000000,21.1404,21.5569,21.1404,21.4391,1005.3893663422334,0
+ABLD.US,D,20220214,000000,21.0291,21.2044,20.9731,21.1596,7749.616171619288,0
+ABLD.US,D,20220215,000000,21.1011,21.1725,20.9588,21.1269,8738.76943639322,0
+ABLD.US,D,20220216,000000,21.2838,21.3639,21.1965,21.3055,4692.233353226948,0
+ABLD.US,D,20220217,000000,21.037,21.2454,20.9812,21.0459,4241.369301985283,0
+ABLD.US,D,20220218,000000,20.9178,20.9485,20.8301,20.9485,1139.0249715578846,0
+ABLD.US,D,20220222,000000,20.9492,20.9747,20.6984,20.6984,2891.2750100400135,0
+ABLD.US,D,20220223,000000,20.6064,20.6417,20.6064,20.6417,379.6749905192985,0
+ABLD.US,D,20220224,000000,20.411,20.5238,20.0163,20.5238,9534.338413237847,0
+ABLD.US,D,20220225,000000,20.8969,21.0876,20.8969,21.0876,3056.1338875024244,0
+ABLD.US,D,20220228,000000,21.1204,21.2477,21.1165,21.1566,5270.488355235036,0
+ABLD.US,D,20220301,000000,21.2957,21.2957,20.9731,21.1566,7603.491257504871,0
+ABLD.US,D,20220302,000000,21.4992,21.8266,21.34,21.737,6593.106167603219,0
+ABLD.US,D,20220303,000000,21.7546,21.7684,21.7546,21.7684,805.5604239636451,0
+ABLD.US,D,20220304,000000,21.5464,21.8132,21.5064,21.8132,5476.561952062863,0
+ABLD.US,D,20220307,000000,22.0189,22.0189,21.5304,21.5853,8884.894350507531,0
+ABLD.US,D,20220308,000000,21.7467,21.8476,21.4904,21.4905,5661.403723763076,0
+ABLD.US,D,20220309,000000,21.6465,21.7643,21.6259,21.6259,3966.6045062148464,0
+ABLD.US,D,20220310,000000,21.6226,21.9708,21.6026,21.8549,605928.8126656638,0
+ABLD.US,D,20220311,000000,21.9228,21.9468,21.5556,21.5556,9724.175908497618,0
+ABLD.US,D,20220314,000000,21.2662,21.3063,21.1781,21.1781,3275.9457241187947,0
+ABLD.US,D,20220315,000000,21.018,21.0861,20.8099,21.0698,11000.583277941043,0
+ABLD.US,D,20220316,000000,21.3383,21.3383,21.082,21.3196,5096.886961543639,0
+ABLD.US,D,20220317,000000,21.5945,21.7003,21.5784,21.7003,1321.3688814783736,0
+ABLD.US,D,20220318,000000,21.3383,21.807,21.3383,21.807,18871.34574587728,0
+ABLD.US,D,20220321,000000,22.1631,22.1632,22.1311,22.153,1641.095189283974,0
+ABLD.US,D,20220322,000000,22.0988,22.1471,22.0589,22.1389,3277.1946550087105,0
+ABLD.US,D,20220323,000000,22.2591,22.2749,22.1999,22.1999,796.8179077345849,0
+ABLD.US,D,20220324,000000,22.2675,22.3469,22.2675,22.3469,1499.9659987292212,0
+ABLD.US,D,20220325,000000,22.5631,22.6666,22.5631,22.6666,4004.072432910835,0
+ABLD.US,D,20220328,000000,22.4593,22.497,22.4194,22.497,7782.0883747558255,0
+ABLD.US,D,20220329,000000,22.4192,22.724,22.4192,22.724,2248.0756017590643,0
+ABLD.US,D,20220330,000000,22.9156,22.9156,22.7315,22.7834,7231.309852324824,0
+ABLD.US,D,20220331,000000,22.8195,22.8275,22.5247,22.5247,3016.168099026711,0
+ABLD.US,D,20220401,000000,22.6353,22.7556,22.5953,22.7556,1226.4501338484877,0
+ABLD.US,D,20220404,000000,22.6455,22.73,22.6193,22.73,1100.3081139720873,0
+ABLD.US,D,20220405,000000,22.5873,22.5937,22.3878,22.3878,3378.3580570878567,0
+ABLD.US,D,20220406,000000,22.379,22.4152,22.3471,22.3644,1998.2894237857756,0
+ABLD.US,D,20220407,000000,22.379,22.4914,22.155,22.4552,2369.2218980760135,0
+ABLD.US,D,20220408,000000,22.3712,22.6289,22.3712,22.5766,2447.9045441375247,0
+ABLD.US,D,20220411,000000,22.4113,22.4433,22.2911,22.3025,4980.736388786034,0
+ABLD.US,D,20220412,000000,22.7212,22.7315,22.4192,22.4663,109812.24849147876,0
+ABLD.US,D,20220413,000000,22.5792,22.7035,22.5393,22.6912,2801.351985969685,0
+ABLD.US,D,20220414,000000,22.6961,22.7716,22.6555,22.6677,2054.4913138297575,0
+ABLD.US,D,20220418,000000,22.7315,22.7954,22.5953,22.6516,5812.524361436946,0
+ABLD.US,D,20220419,000000,22.8153,22.8436,22.7235,22.798,6428.247290140915,0
+ABLD.US,D,20220420,000000,22.8195,23.072,22.8195,23.0173,6639.316610528298,0
+ABLD.US,D,20220421,000000,22.7476,22.7954,22.5719,22.5999,3520.7361785325256,0
+ABLD.US,D,20220422,000000,22.2591,22.2671,21.9786,21.9786,786.8264606156512,0
+ABLD.US,D,20220425,000000,21.6907,21.6907,21.21,21.6072,2400.445170322635,0
+ABLD.US,D,20220426,000000,21.4992,21.6398,21.3252,21.3252,2978.700172330723,0
+ABLD.US,D,20220427,000000,21.3222,21.6504,21.3141,21.4798,9142.174113819996,0
+ABLD.US,D,20220428,000000,21.5222,21.9147,21.5105,21.8723,4641.027186742523,0
+ABLD.US,D,20220429,000000,22.0028,22.0028,21.3404,21.3404,3285.937171237696,0
+ABLD.US,D,20220502,000000,21.4182,21.4182,20.9458,21.2742,12085.904221234348,0
+ABLD.US,D,20220503,000000,21.7467,21.7867,21.6266,21.7335,14998.411056402296,0
+ABLD.US,D,20220504,000000,21.7867,22.3259,21.6985,22.3259,5973.636446229608,0
+ABLD.US,D,20220505,000000,22.2311,22.2311,21.6185,21.7692,3941.6258884174854,0
+ABLD.US,D,20220506,000000,21.7226,21.8057,21.6907,21.7948,2319.2646624813992,0
+ABLD.US,D,20220509,000000,21.5464,21.5464,20.8555,20.8555,2265.5606342171423,0
+ABLD.US,D,20220510,000000,21.0579,21.0579,20.5375,20.7696,3213.499179625552,0
+ABLD.US,D,20220511,000000,21.3192,21.3192,20.7886,20.7886,6659.299504766209,0
+ABLD.US,D,20220512,000000,20.7297,20.818,20.5136,20.7377,13756.973751874815,0
+ABLD.US,D,20220513,000000,21.0339,21.3141,21.0339,21.2823,1357.5878772844455,0
+ABLD.US,D,20220516,000000,21.4267,21.6266,21.3623,21.4934,14321.490514094467,0
+ABLD.US,D,20220517,000000,21.7305,21.8586,21.7305,21.8266,3209.752386955911,0
+ABLD.US,D,20220518,000000,21.7145,21.7145,21.194,21.254,19598.22352377855,0
+ABLD.US,D,20220519,000000,21.0746,21.4495,21.0746,21.2766,8254.184251125209,0
+ABLD.US,D,20220520,000000,21.2823,21.3305,21.0579,21.3305,4442.447175253766,0
+ABLD.US,D,20220523,000000,21.6745,21.709,21.6745,21.709,1075.3294961747265,0
+ABLD.US,D,20220524,000000,21.451,21.7467,21.3863,21.7192,3907.9047543910324,0
+ABLD.US,D,20220525,000000,21.8667,21.9868,21.7546,21.9828,4491.155479958572,0
+ABLD.US,D,20220526,000000,22.2512,22.2791,22.2017,22.2017,7321.232876395152,0
+ABLD.US,D,20220527,000000,22.38,22.5802,22.3712,22.5802,11025.561895738296,0
+ABLD.US,D,20220531,000000,22.5792,22.5876,22.3873,22.4152,20005.37499387625,0
+ABLD.US,D,20220601,000000,22.2832,22.5154,22.2271,22.4735,9661.72936400427,0
+ABLD.US,D,20220602,000000,22.6434,22.7235,22.6434,22.7235,3342.139061281785,0
+ABLD.US,D,20220603,000000,22.6293,22.6708,22.6264,22.6588,2045.8592562607805,0
+ABLD.US,D,20220606,000000,22.7397,22.7397,22.6345,22.6666,3280.7918224266605,0
+ABLD.US,D,20220607,000000,22.6749,23.0488,22.6749,23.0488,10969.761353509832,0
+ABLD.US,D,20220608,000000,22.8973,22.9176,22.728,22.728,3228.872735560844,0
+ABLD.US,D,20220609,000000,22.4565,22.5562,22.2766,22.2766,3714.687048376777,0
+ABLD.US,D,20220610,000000,21.7648,21.8011,21.6845,21.7633,4989.177014059525,0
+ABLD.US,D,20220613,000000,21.2026,21.2026,20.6847,20.768,3990.352676259632,0
+ABLD.US,D,20220614,000000,20.7334,20.8087,20.5631,20.5631,2384.569489623602,0
+ABLD.US,D,20220615,000000,20.7576,20.778,20.5676,20.632,6248.832954923409,0
+ABLD.US,D,20220616,000000,20.3693,20.3693,19.7708,19.81,1844.363752471934,0
+ABLD.US,D,20220617,000000,19.538,19.538,19.2855,19.4254,4177.014155229719,0
+ABLD.US,D,20220621,000000,19.8194,19.9804,19.7708,19.8584,10922.786941582995,0
+ABLD.US,D,20220622,000000,19.6575,19.6575,19.4876,19.5228,2572.4671373284878,0
+ABLD.US,D,20220623,000000,19.156,19.1884,18.9803,19.1877,4660.356130575948,0
+ABLD.US,D,20220624,000000,19.5929,19.7149,19.5929,19.7053,7881.811853727252,0
+ABLD.US,D,20220627,000000,19.9069,20.0362,19.9069,19.9307,1820.8765465088368,0
+ABLD.US,D,20220628,000000,20.1347,20.1347,19.973,19.9993,4959.508964421901,0
+ABLD.US,D,20220629,000000,19.7221,19.8032,19.7221,19.7768,1621.8533801898013,0
+ABLD.US,D,20220630,000000,19.4311,19.6656,19.4311,19.5051,1598.366174226704,0
+ABLD.US,D,20220701,000000,19.307,19.71,19.307,19.6695,3059.517618879433,0
+ABLD.US,D,20220705,000000,19.4958,19.4958,18.9295,19.2231,1704.6766854281484,0
+ABLD.US,D,20220706,000000,18.8032,19.1236,18.8032,19.0974,5847.078116080621,0
+ABLD.US,D,20220707,000000,18.9295,19.6091,18.9295,19.5559,2212.7420354723804,0
+ABLD.US,D,20220708,000000,19.5878,19.5878,19.5281,19.5399,2216.4505416770967,0
+ABLD.US,D,20220711,000000,19.3177,19.3824,19.3177,19.3447,1631.7427300690454,0
+ABLD.US,D,20220712,000000,19.1721,19.2692,19.0831,19.1489,4601.020031300698,0
+ABLD.US,D,20220713,000000,19.2045,19.2936,19.2014,19.2014,2628.094730399021,0
+ABLD.US,D,20220714,000000,18.5573,18.8405,18.525,18.7839,7256.310473867533,0
+ABLD.US,D,20220715,000000,19.0102,19.1656,19.0102,19.1656,1739.2894100053952,0
+ABLD.US,D,20220718,000000,19.3743,19.4633,19.3583,19.3583,2107.667693005841,0
+ABLD.US,D,20220719,000000,19.5766,19.8703,19.5605,19.8703,1830490.2307601396,0
+ABLD.US,D,20220720,000000,19.7951,19.9002,19.7951,19.8936,9917.781760108897,0
+ABLD.US,D,20220721,000000,19.7141,19.8551,19.6986,19.8551,2188.018660774377,0
+ABLD.US,D,20220722,000000,20.016,20.016,19.6737,19.7884,3104.019693335817,0
+ABLD.US,D,20220725,000000,20.1106,20.1266,20.0539,20.1266,1333.8260649578915,0
+ABLD.US,D,20220726,000000,20.2886,20.2886,20.1025,20.2123,3226.400398091033,0
+ABLD.US,D,20220727,000000,20.339,20.5601,20.339,20.5601,529.0802185375289,0
+ABLD.US,D,20220728,000000,20.6495,20.9686,20.3452,20.9686,14049.057672147432,0
+ABLD.US,D,20220729,000000,21.0165,21.2835,21.0165,21.2676,9914.073253904178,0
+ABLD.US,D,20220801,000000,21.0731,21.0731,20.9114,21.0512,2204.088854328042,0
+ABLD.US,D,20220802,000000,20.871,20.9274,20.8549,20.8549,5617.150731389055,0
+ABLD.US,D,20220803,000000,20.8534,20.9114,20.79,20.8421,9438.148290967383,0
+ABLD.US,D,20220804,000000,20.7496,20.786,20.6541,20.6541,599.5418364268745,0
+ABLD.US,D,20220805,000000,20.8387,20.8757,20.8387,20.8757,398.0463326380495,0
+ABLD.US,D,20220808,000000,21.0731,21.0731,21.0245,21.0613,2589.773499617058,0
+ABLD.US,D,20220809,000000,21.1864,21.1915,21.151,21.151,679.8928041954213,0
+ABLD.US,D,20220810,000000,21.4292,21.4816,21.4292,21.4816,801.0373402156995,0
+ABLD.US,D,20220811,000000,21.773,21.7839,21.7365,21.75,4346.3692719111295,0
+ABLD.US,D,20220812,000000,21.7527,22.0256,21.7446,22.0256,2655.2904425668353,0
+ABLD.US,D,20220815,000000,21.7932,21.8672,21.5505,21.8672,3474.870313806074,0
+ABLD.US,D,20220816,000000,21.955,21.9831,21.955,21.9831,579.7631366684615,0
+ABLD.US,D,20220817,000000,21.8659,21.963,21.8093,21.87,6437.9667713632,0
+ABLD.US,D,20220818,000000,21.9873,22.1089,21.9873,22.1089,3689.963673678774,0
+ABLD.US,D,20220819,000000,21.9145,21.9466,21.8628,21.8628,4086.7738375819395,0
+ABLD.US,D,20220822,000000,21.6327,21.6881,21.5909,21.6398,2530.4374003419152,0
+ABLD.US,D,20220823,000000,21.9469,22.0076,21.8739,21.9426,8316.94324841238,0
+ABLD.US,D,20220824,000000,21.9145,22.0276,21.9145,22.0125,3549.0404379000825,0
+ABLD.US,D,20220825,000000,22.1086,22.2402,22.0772,22.2402,1803.5701842202668,0
+ABLD.US,D,20220826,000000,21.971,22.0359,21.8392,21.8392,1766.485122173209,0
+ABLD.US,D,20220829,000000,21.7243,22.0197,21.7243,21.8677,2676.3053110601218,0
+ABLD.US,D,20220830,000000,21.8498,21.8578,21.3039,21.3039,3131.215405503631,0
+ABLD.US,D,20220831,000000,21.1944,21.3232,21.1137,21.1137,6083.186344446714,0
+ABLD.US,D,20220901,000000,20.7253,20.9562,20.7253,20.9562,2162.0591173414687,0
+ABLD.US,D,20220902,000000,21.3319,21.3319,21.0153,21.0153,755.2990970243675,0
+ABLD.US,D,20220906,000000,20.9918,20.9918,20.884,20.8848,17148.410488378326,0
+ABLD.US,D,20220907,000000,20.8178,20.9752,20.7596,20.9752,6046.63302934806,0
+ABLD.US,D,20220908,000000,20.9586,21.0995,20.8757,21.0747,9841.308375513807,0
+ABLD.US,D,20220909,000000,21.2901,21.5312,21.2901,21.5312,2808.0115085422485,0
+ABLD.US,D,20220912,000000,21.7463,21.9038,21.7463,21.8125,4577.492987507625,0
+ABLD.US,D,20220913,000000,21.4912,21.4912,21.162,21.1698,2389.463401384034,0
+ABLD.US,D,20220914,000000,21.2111,21.2979,21.1825,21.2979,2374.989115257616,0
+ABLD.US,D,20220915,000000,20.9502,21.2321,20.9502,21.0085,3426.787240450424,0
+ABLD.US,D,20220916,000000,20.7098,20.7762,20.5274,20.7307,203981.28961880718,0
+ABLD.US,D,20220919,000000,20.7393,20.8832,20.7393,20.8832,851.5705004427929,0
+ABLD.US,D,20220920,000000,20.5299,20.6202,20.4918,20.6202,1170.0047952259724,0
+ABLD.US,D,20220921,000000,20.7418,20.7418,20.3565,20.3565,3930.974873856987,0
+ABLD.US,D,20220922,000000,20.2871,20.2871,20.2079,20.2079,967.3647894548445,0
+ABLD.US,D,20220923,000000,19.313,19.313,19.0683,19.2028,3548.6124820151394,0
+ABLD.US,D,20220926,000000,19.0021,19.0021,18.7365,18.7904,2612.6086458344257,0
+ABLD.US,D,20220927,000000,18.7615,19.0246,18.7615,18.882,7931.908797325424,0
+ABLD.US,D,20220928,000000,19.143,19.5078,19.143,19.5078,4345.904409483543,0
+ABLD.US,D,20220929,000000,18.9906,19.2866,18.9906,19.2866,7544.721643441437,0
+ABLD.US,D,20220930,000000,19.1843,19.4047,19.1843,19.2494,839.5085953373695,0
+ABLD.US,D,20221003,000000,19.7399,19.9996,19.7399,19.9996,3986.4596373419117,0
+ABLD.US,D,20221004,000000,20.2123,20.6437,20.2123,20.6437,8694.221199988157,0
+ABLD.US,D,20221005,000000,20.3699,20.7845,20.3699,20.6899,4029.8824957214865,0
+ABLD.US,D,20221006,000000,20.6601,20.6601,20.4693,20.5706,13373.034190381244,0
+ABLD.US,D,20221007,000000,20.3534,20.4941,20.1959,20.2797,2200.0914912289395,0
+ABLD.US,D,20221010,000000,20.1627,20.2123,20.0051,20.0466,5256.578244942864,0
+ABLD.US,D,20221011,000000,19.8974,20.2581,19.8974,20.0483,4653.482989671802,0
+ABLD.US,D,20221012,000000,19.8643,20.0299,19.8561,19.9555,9444.471697545327,0
+ABLD.US,D,20221013,000000,19.6652,20.6104,19.6486,20.5199,8942.696445159832,0
+ABLD.US,D,20221014,000000,20.0423,20.0466,19.9444,19.9444,7028.472104929311,0
+ABLD.US,D,20221017,000000,20.1379,20.3931,20.1379,20.3451,5269.846340558801,0
+ABLD.US,D,20221018,000000,20.4777,20.5178,20.0466,20.5178,3589.6229593735384,0
+ABLD.US,D,20221019,000000,20.4941,20.5529,20.4941,20.5026,2295.3805415617812,0
+ABLD.US,D,20221020,000000,20.7015,20.719,20.4612,20.4946,1589.759092894561,0
+ABLD.US,D,20221021,000000,20.5108,20.9399,20.5108,20.9399,5905.508739614572,0
+ABLD.US,D,20221024,000000,20.8469,20.8673,20.7845,20.7845,2177.173871528617,0
+ABLD.US,D,20221025,000000,20.9752,21.0755,20.9752,21.0755,1679.0171906747817,0
+ABLD.US,D,20221026,000000,21.3897,21.4062,21.2572,21.2723,4414.657268584404,0
+ABLD.US,D,20221027,000000,21.6798,21.6798,21.3317,21.3317,1276.149560153681,0
+ABLD.US,D,20221028,000000,21.3978,21.4614,21.3978,21.4614,3415.93152585545,0
+ABLD.US,D,20221031,000000,21.5753,21.5846,21.4674,21.4674,3586.004387841987,0
+ABLD.US,D,20221101,000000,21.5221,21.6819,21.5221,21.6819,747.8381165361645,0
+ABLD.US,D,20221102,000000,21.4394,21.7215,21.1683,21.1683,4888.690139227542,0
+ABLD.US,D,20221103,000000,20.9502,21.3288,20.9502,21.2515,9492.719317967041,0
+ABLD.US,D,20221104,000000,21.6964,21.7869,21.5637,21.7869,5653.414922911237,0
+ABLD.US,D,20221107,000000,21.8982,21.9285,21.887,21.9053,5806.601117750073,0
+ABLD.US,D,20221108,000000,22.0308,22.1525,22.0198,22.0401,3313.4053324593992,0
+ABLD.US,D,20221109,000000,21.7503,21.7661,21.3646,21.4056,4970.71109394434,0
+ABLD.US,D,20221110,000000,22.0778,22.2601,22.0778,22.2601,2618.639598387153,0
+ABLD.US,D,20221111,000000,22.5006,22.7492,22.4674,22.6912,7182.864490278735,0
+ABLD.US,D,20221114,000000,22.4674,22.8636,22.4674,22.5981,6662.9963802350585,0
+ABLD.US,D,20221115,000000,22.8239,22.8239,22.6499,22.71,3856.1910622033984,0
+ABLD.US,D,20221116,000000,22.5583,22.5752,22.3595,22.4289,12411.700353479031,0
+ABLD.US,D,20221117,000000,22.1192,22.3044,22.0529,22.3044,5963.405884120566,0
+ABLD.US,D,20221118,000000,22.169,22.3486,22.169,22.33,5608.7858740211805,0
+ABLD.US,D,20221121,000000,21.8458,22.1661,21.8412,22.1661,4255.440121192841,0
+ABLD.US,D,20221122,000000,22.368,22.7162,22.368,22.7162,2218.1843488871223,0
+ABLD.US,D,20221123,000000,22.6168,22.6655,22.5172,22.6655,1085.571459487998,0
+ABLD.US,D,20221125,000000,22.7742,22.799,22.7153,22.7153,1752.594811817782,0
+ABLD.US,D,20221128,000000,22.4987,22.4987,22.2271,22.2382,2990.146275634134,0
+ABLD.US,D,20221129,000000,22.5172,22.6458,22.5172,22.6458,1962.4719606521298,0
+ABLD.US,D,20221130,000000,22.6499,22.9626,22.5669,22.9626,6719.687334230571,0
+ABLD.US,D,20221201,000000,22.9733,23.0048,22.8903,22.9069,5075.649668361567,0
+ABLD.US,D,20221202,000000,22.7866,22.8986,22.7866,22.8986,1344.902419254542,0
+ABLD.US,D,20221205,000000,22.6608,22.6608,22.3585,22.4462,2038.3087850445766,0
+ABLD.US,D,20221206,000000,22.1822,22.2703,22.1481,22.1481,720.3135601354873,0
+ABLD.US,D,20221207,000000,22.2493,22.3079,22.0394,22.088,6945.965801372616,0
+ABLD.US,D,20221208,000000,22.3291,22.3291,22.0657,22.0657,863.1856712367404,0
+ABLD.US,D,20221209,000000,22.056,22.1346,21.8798,21.8798,7285.2870652381725,0
+ABLD.US,D,20221212,000000,21.8881,22.1417,21.8881,22.1417,246412.7206172642,0
+ABLD.US,D,20221213,000000,22.6525,22.6525,22.392,22.465,10479.669349277026,0
+ABLD.US,D,20221214,000000,22.3794,22.4507,22.224,22.238,2501.4525451977847,0
+ABLD.US,D,20221215,000000,21.8755,21.9013,21.8545,21.9013,2222.8519285503835,0
+ABLD.US,D,20221216,000000,21.4933,21.6771,21.4724,21.6771,3286.058555328895,0
+ABLD.US,D,20221219,000000,21.5101,21.6992,21.5101,21.5144,3139.6146414500577,0
+ABLD.US,D,20221220,000000,21.2162,21.7117,21.2162,21.6804,3459.8862905020237,0
+ABLD.US,D,20221221,000000,21.9134,22.4004,21.9134,22.0358,1096137.457786443,0
+ABLD.US,D,20221222,000000,21.7479,21.8294,21.4807,21.8116,15327.79631931263,0
+ABLD.US,D,20221223,000000,22.0854,22.1618,22.0772,22.1618,3199.1446877422777,0
+ABLD.US,D,20221227,000000,22.2562,22.2616,22.1904,22.2616,1317.9952249091104,0
+ABLD.US,D,20221228,000000,22.3298,22.3298,21.8431,21.8431,1979.567182615976,0
+ABLD.US,D,20221229,000000,22.0362,22.1399,22.019,22.1226,2926.518033715308,0
+ABLD.US,D,20221230,000000,21.993,22.1657,21.9239,22.0577,17156.248916005265,0
+ABLD.US,D,20230103,000000,21.8462,21.8462,21.5869,21.7512,29471.240546804736,0
+ABLD.US,D,20230104,000000,21.8808,22.0274,21.8808,21.9374,3360.633643938075,0
+ABLD.US,D,20230105,000000,21.8186,22.019,21.8186,21.9516,1974.93661610686,0
+ABLD.US,D,20230106,000000,22.4488,22.5415,22.4488,22.5335,5431.654515107677,0
+ABLD.US,D,20230109,000000,22.8071,22.831,22.6288,22.6288,4981.331922103165,0
+ABLD.US,D,20230110,000000,22.5805,22.7716,22.5242,22.7716,3490.289506191295,0
+ABLD.US,D,20230111,000000,22.9949,23.0642,22.9691,23.0591,3205.5096658850907,0
+ABLD.US,D,20230112,000000,23.211,23.44,23.211,23.3789,2956.6167160240816,0
+ABLD.US,D,20230113,000000,23.3146,23.4153,23.293,23.4153,1214.3660669965914,0
+ABLD.US,D,20230117,000000,23.4183,23.44,23.301,23.301,4069.110319821722,0
+ABLD.US,D,20230118,000000,23.4183,23.4355,23.0073,23.0073,4913.031066094797,0
+ABLD.US,D,20230119,000000,22.9949,23.0986,22.805,23.0442,1389.1699527129188,0
+ABLD.US,D,20230120,000000,23.0889,23.2742,23.0781,23.2742,2809.596229361917,0
+ABLD.US,D,20230123,000000,23.3855,23.5003,23.3855,23.4281,3402.3087425194785,0
+ABLD.US,D,20230124,000000,23.3105,23.3928,23.306,23.3928,3030.7057801687633,0
+ABLD.US,D,20230125,000000,23.185,23.3421,23.1671,23.3421,4208.027315092961,0
+ABLD.US,D,20230126,000000,23.3234,23.6077,23.3234,23.6077,3138.366451504029,0
+ABLD.US,D,20230127,000000,23.4702,23.5824,23.4702,23.5487,5185.076848501066,0
+ABLD.US,D,20230130,000000,23.4659,23.4871,23.254,23.2547,8756.401268600663,0
+ABLD.US,D,20230131,000000,23.3923,23.6039,23.3923,23.6039,2131.2182357871498,0
+ABLD.US,D,20230201,000000,23.3442,23.7293,23.2672,23.6191,5124.879483883518,0
+ABLD.US,D,20230202,000000,23.6429,23.6429,23.4096,23.5046,5305.471577736161,0
+ABLD.US,D,20230203,000000,23.5228,23.5234,23.367,23.367,1366.0171201677656,0
+ABLD.US,D,20230206,000000,23.0438,23.22,23.0438,23.22,758.255265855817,0
+ABLD.US,D,20230207,000000,23.3577,23.4179,23.3104,23.4179,931.9015099449346,0
+ABLD.US,D,20230208,000000,23.4183,23.4183,23.2887,23.3328,4022.8046547312024,0
+ABLD.US,D,20230209,000000,23.3751,23.3972,23.1391,23.1391,3903.5675671234135,0
+ABLD.US,D,20230210,000000,23.2628,23.427,23.2628,23.4183,3634.994709598848,0
+ABLD.US,D,20230213,000000,23.4702,23.5652,23.4702,23.5242,5865.770125330445,0
+ABLD.US,D,20230214,000000,23.4183,23.6534,23.4183,23.5349,4710.443781324201,0
+ABLD.US,D,20230215,000000,23.2714,23.497,23.2714,23.497,2165.947484604933,0
+ABLD.US,D,20230216,000000,23.211,23.5615,23.211,23.3834,2281.7116473310184,0
+ABLD.US,D,20230217,000000,23.0383,23.116,22.9605,23.0468,7684.425121757121,0
+ABLD.US,D,20230221,000000,22.8223,22.8223,22.6846,22.6846,5452.492064398326,0
+ABLD.US,D,20230222,000000,22.6236,22.6408,22.5286,22.5613,5167.712224092122,0
+ABLD.US,D,20230223,000000,22.6755,22.8136,22.6323,22.759,4561.108011407532,0
+ABLD.US,D,20230224,000000,22.3817,22.6061,22.3817,22.585,4719.70491434222,0
+ABLD.US,D,20230227,000000,22.8136,22.8136,22.6581,22.6788,7063.929209545397,0
+ABLD.US,D,20230228,000000,22.6926,22.7444,22.5754,22.5754,3123.317110349589,0
+ABLD.US,D,20230301,000000,22.6926,22.7299,22.6594,22.7299,3093.218428040815,0
+ABLD.US,D,20230302,000000,22.805,22.9204,22.805,22.9204,1389.1699527129188,0
+ABLD.US,D,20230303,000000,23.1613,23.207,23.1526,23.1786,3703.434224137317,0
+ABLD.US,D,20230306,000000,23.082,23.1178,23.0181,23.0579,1426.0813590923708,0
+ABLD.US,D,20230307,000000,22.9617,22.9617,22.6055,22.6383,2604.499154206703,0
+ABLD.US,D,20230308,000000,22.84,22.84,22.5926,22.6702,2801.4780818357654,0
+ABLD.US,D,20230309,000000,22.6143,22.6143,22.297,22.297,1127.7331587653564,0
+ABLD.US,D,20230310,000000,22.2585,22.2585,21.8677,21.9208,5051.18478159953,0
+ABLD.US,D,20230313,000000,21.695,21.9613,21.695,21.7006,2487.0029517612525,0
+ABLD.US,D,20230314,000000,22.2149,22.215,21.7548,21.8591,5188.2636844525205,0
+ABLD.US,D,20230315,000000,21.2009,21.2009,20.7573,20.9954,3165.4859247059067,0
+ABLD.US,D,20230316,000000,20.9475,21.2039,20.9475,21.2039,2602.195307099902,0
+ABLD.US,D,20230317,000000,20.787,20.9476,20.787,20.8906,5287.329110043671,0
+ABLD.US,D,20230320,000000,21.156,21.2687,21.1472,21.2189,4706.759639136927,0
+ABLD.US,D,20230321,000000,21.5639,21.6157,21.5205,21.6157,2457.0529393732695,0
+ABLD.US,D,20230322,000000,21.5726,21.5812,21.2671,21.2671,6258.400665548497,0
+ABLD.US,D,20230323,000000,21.4858,21.4858,21.0777,21.0928,14936.9927167622,0
+ABLD.US,D,20230324,000000,20.8956,21.1906,20.8956,21.1612,5810.302403281143,0
+ABLD.US,D,20230327,000000,21.33,21.5283,21.2843,21.4576,2848.7069475245935,0
+ABLD.US,D,20230328,000000,21.4858,21.7334,21.4858,21.7124,2592.9799186728064,0
+ABLD.US,D,20230329,000000,21.9164,21.999,21.9164,21.999,1294.7620740063292,0
+ABLD.US,D,20230330,000000,22.215,22.215,22.1715,22.1849,1829.2546027776982,0
+ABLD.US,D,20230331,000000,22.3596,22.3734,22.2672,22.3734,8467.790040943622,0
+ABLD.US,D,20230403,000000,22.84,22.9095,22.6752,22.8367,7541.64350402093,0
+ABLD.US,D,20230404,000000,22.7011,22.7011,22.3713,22.5175,12614.714833135227,0
+ABLD.US,D,20230405,000000,22.354,22.5405,22.354,22.5405,874.309977020295,0
+ABLD.US,D,20230406,000000,22.4838,22.5016,22.406,22.4317,2927.0377491548584,0
+ABLD.US,D,20230410,000000,22.2671,22.6577,22.2671,22.6196,6815.9316653874475,0
+ABLD.US,D,20230411,000000,22.8835,22.9703,22.8748,22.9072,1954.8142700967912,0
+ABLD.US,D,20230412,000000,23.0657,23.0745,22.9486,22.9486,2568.789524051772,0
+ABLD.US,D,20230413,000000,22.84,23.1698,22.84,23.1364,4099.695926502242,0
+ABLD.US,D,20230414,000000,23.1807,23.1807,23.0224,23.0945,3564.0514741776333,0
+ABLD.US,D,20230417,000000,23.1699,23.1699,22.9875,23.0909,5443.990713304307,0
+ABLD.US,D,20230418,000000,23.1439,23.1586,23.0831,23.1395,1800.4565139429556,0
+ABLD.US,D,20230419,000000,22.9616,22.9872,22.9374,22.9529,1136.9485471924527,0
+ABLD.US,D,20230420,000000,22.9008,22.9008,22.7966,22.8712,1376.5486462967417,0
+ABLD.US,D,20230421,000000,22.7011,22.7802,22.7011,22.7802,739.5349212740844,0
+ABLD.US,D,20230424,000000,22.8554,22.9819,22.8554,22.9819,617.4310246151285,0
+ABLD.US,D,20230425,000000,22.5274,22.6305,22.4929,22.5145,10019.431067355194,0
+ABLD.US,D,20230426,000000,22.3149,22.3617,22.3149,22.3617,755.6618510214976,0
+ABLD.US,D,20230427,000000,22.3721,22.5883,22.3367,22.5637,2523.8645054696376,0
+ABLD.US,D,20230428,000000,22.84,22.9875,22.84,22.9292,41433.53829175599,0
+ABLD.US,D,20230501,000000,22.9442,22.9442,22.8226,22.8502,3204.651325521093,0
+ABLD.US,D,20230502,000000,22.2585,22.354,22.1109,22.3423,4114.670932696287,0
+ABLD.US,D,20230503,000000,22.2586,22.3973,22.1848,22.1848,2528.472199683239,0
+ABLD.US,D,20230504,000000,22.1456,22.189,22.1022,22.1385,2838.33963554415,0
+ABLD.US,D,20230505,000000,22.5534,22.7011,22.5189,22.6601,1100.0869934840678,0
+ABLD.US,D,20230508,000000,22.7097,22.7185,22.5884,22.6316,6146.664080869996,0
+ABLD.US,D,20230509,000000,22.4668,22.649,22.4668,22.5503,9012.649881695434,0
+ABLD.US,D,20230510,000000,22.4147,22.4408,22.1803,22.4073,10980.13531087915,0
+ABLD.US,D,20230511,000000,22.0502,22.1576,22.0502,22.1576,44094.48170007936,0
+ABLD.US,D,20230512,000000,22.137,22.2528,22.137,22.2054,5950.8370767942815,0
+ABLD.US,D,20230515,000000,22.1195,22.4068,22.1195,22.4068,3454.6187366059316,0
+ABLD.US,D,20230516,000000,22.1751,22.1803,22.0241,22.0406,3071.0281933282504,0
+ABLD.US,D,20230517,000000,22.1195,22.354,22.1109,22.3043,5289.632957150471,0
+ABLD.US,D,20230518,000000,22.1715,22.4292,22.1715,22.4292,968.7677083979836,0
+ABLD.US,D,20230519,000000,22.5622,22.5622,22.4658,22.4658,1005.6292621063471,0
+ABLD.US,D,20230522,000000,22.5016,22.5016,22.4246,22.4567,1278.6351442589373,0
+ABLD.US,D,20230523,000000,22.3887,22.6404,22.3887,22.4148,10434.12354657431,0
+ABLD.US,D,20230524,000000,22.2785,22.2785,22.2064,22.2349,1462.9429128007557,0
+ABLD.US,D,20230525,000000,22.0033,22.0033,22.0033,22.0033,153.20583260039243,0
+ABLD.US,D,20230526,000000,21.9892,22.0978,21.9892,22.0978,2686.285726497116,0
+ABLD.US,D,20230530,000000,21.9372,21.9489,21.8329,21.9374,6483.025758458849,0
+ABLD.US,D,20230531,000000,21.7809,21.7809,21.6531,21.6644,14685.8733821238,0
+ABLD.US,D,20230601,000000,21.9372,22.063,21.9125,21.993,7530.124268487033,0
+ABLD.US,D,20230602,000000,22.1803,22.6817,22.1803,22.6817,1496.348695848993,0
+ABLD.US,D,20230605,000000,22.7816,22.7816,22.5776,22.5776,4203.364367642951,0
+ABLD.US,D,20230606,000000,22.5175,22.763,22.5175,22.763,4631.306135561228,0
+ABLD.US,D,20230607,000000,22.9226,23.2045,22.9226,23.1954,5774.3760567647605,0
+ABLD.US,D,20230608,000000,23.1605,23.1781,23.1605,23.1661,2082.952636949714,0
+ABLD.US,D,20230609,000000,23.0459,23.1164,22.9997,23.0397,14680.559375297893,0
+ABLD.US,D,20230612,000000,22.9579,22.9719,22.905,22.9719,3476.88497382947,0
+ABLD.US,D,20230613,000000,23.2221,23.2486,23.2084,23.2084,2628.9473063627283,0
+ABLD.US,D,20230614,000000,23.2926,23.3367,23.1164,23.1789,2956.998157631645,0
+ABLD.US,D,20230615,000000,23.3632,23.4587,23.3367,23.4473,29478.036528036686,0
+ABLD.US,D,20230616,000000,23.4865,23.4952,23.4322,23.4672,1039.7736323956176,0
+ABLD.US,D,20230620,000000,23.068,23.1527,23.0541,23.1527,5801.619034032718,0
+ABLD.US,D,20230621,000000,23.2926,23.3454,23.2926,23.3007,2563.1101112983697,0
+ABLD.US,D,20230622,000000,23.0459,23.0459,22.9491,22.9842,496180.8854784314,0
+ABLD.US,D,20230623,000000,22.7023,22.8169,22.6847,22.7696,5856.1049885687435,0
+ABLD.US,D,20230626,000000,22.9402,23.0636,22.9402,23.0282,1840.0360896433026,0
+ABLD.US,D,20230627,000000,23.1164,23.1868,23.1164,23.1868,704.9120368096902,0
+ABLD.US,D,20230628,000000,22.9138,23.2131,22.9138,23.1993,9011.74985544634,0
+ABLD.US,D,20230629,000000,23.3851,23.4418,23.3851,23.4418,458.59011734478923,0
+ABLD.US,D,20230630,000000,23.5216,23.5921,23.5216,23.5481,9397.692033409803,0
+ABLD.US,D,20230703,000000,23.6715,23.7859,23.6715,23.7177,913.774862531089,0
+ABLD.US,D,20230705,000000,23.4735,23.4858,23.46,23.4858,3373.5886850215875,0
+ABLD.US,D,20230706,000000,23.0636,23.1247,23.0282,23.1247,1852.5224542245126,0
+ABLD.US,D,20230707,000000,23.3454,23.425,23.3454,23.4234,647.0207101151761,0
+ABLD.US,D,20230710,000000,23.4776,23.5399,23.4447,23.5399,1482.472013000782,0
+ABLD.US,D,20230711,000000,23.6978,23.929,23.6978,23.929,1370.0947317702114,0
+ABLD.US,D,20230712,000000,24.1649,24.2264,24.1649,24.2025,1022.7467716031166,0
+ABLD.US,D,20230713,000000,24.2,24.3616,24.1296,24.341,4856.060698022369,0
+ABLD.US,D,20230714,000000,24.0222,24.0222,23.9748,23.9748,1432.5265546760481,0
+ABLD.US,D,20230717,000000,23.9092,23.9838,23.905,23.9663,9893.741244498082,0
+ABLD.US,D,20230718,000000,24.1648,24.2792,24.1648,24.2007,3241.9142948928707,0
+ABLD.US,D,20230719,000000,24.2325,24.2375,24.1648,24.2375,3892.340377166536,0
+ABLD.US,D,20230720,000000,24.3057,24.3709,24.3057,24.3652,1351.9327469248342,0
+ABLD.US,D,20230721,000000,24.3585,24.4437,24.3499,24.4437,13176.520005292572,0
+ABLD.US,D,20230724,000000,24.5611,24.7153,24.5611,24.6229,7379.44146747157,0
+ABLD.US,D,20230725,000000,24.7286,24.8293,24.7286,24.8293,1214.5827365319503,0
+ABLD.US,D,20230726,000000,24.7374,24.7639,24.6756,24.7392,4985.464840045334,0
+ABLD.US,D,20230727,000000,24.7374,24.7639,24.5246,24.5246,7079.768717523489,0
+ABLD.US,D,20230728,000000,24.6229,24.6976,24.5965,24.6976,20575.2585816625,0
+ABLD.US,D,20230731,000000,24.6933,24.9664,24.6933,24.9401,12010.747603032585,0
+ABLD.US,D,20230801,000000,24.7551,24.8266,24.6581,24.8266,2062.5204039986916,0
+ABLD.US,D,20230802,000000,24.5523,24.5523,24.4026,24.4026,921.7207309009227,0
+ABLD.US,D,20230803,000000,24.3499,24.5965,24.3499,24.5301,10575.950800251105,0
+ABLD.US,D,20230804,000000,24.4644,24.6756,24.3762,24.392,1662.9567374012497,0
+ABLD.US,D,20230807,000000,24.5566,24.5833,24.526,24.5698,4962.762358988666,0
+ABLD.US,D,20230808,000000,24.2888,24.5348,24.2888,24.5348,1858.1980744886796,0
+ABLD.US,D,20230809,000000,24.7151,24.7374,24.6316,24.6579,1741.2802970468183,0
+ABLD.US,D,20230810,000000,24.6492,24.6492,24.5854,24.5854,1248.6364581170592,0
+ABLD.US,D,20230811,000000,24.711,24.711,24.5788,24.647,2632.35267852125,0
+ABLD.US,D,20230814,000000,24.4202,24.5876,24.4202,24.5387,9271.69326354525,0
+ABLD.US,D,20230815,000000,24.3528,24.3528,24.2212,24.2212,1090.8542147731525,0
+ABLD.US,D,20230816,000000,24.3145,24.3145,24.1296,24.1391,6310.15460970221,0
+ABLD.US,D,20230817,000000,24.4094,24.4511,24.1823,24.1823,85410.13910736234,0
+ABLD.US,D,20230818,000000,24.1296,24.2637,24.1207,24.2637,1611.8761550237466,0
+ABLD.US,D,20230821,000000,24.2528,24.3015,24.1604,24.2856,1637.9840082389362,0
+ABLD.US,D,20230822,000000,24.2616,24.2792,24.2,24.2176,13286.62703841835,0
+ABLD.US,D,20230823,000000,24.0943,24.3321,24.0943,24.3144,58658.670554231576,0
+ABLD.US,D,20230824,000000,23.9973,24.2914,23.9973,24.1383,8486.187418984347,0
+ABLD.US,D,20230825,000000,24.2704,24.3043,24.1692,24.2952,29268.038578263146,0
+ABLD.US,D,20230828,000000,24.4819,24.5035,24.4467,24.5035,995.5037943351043,0
+ABLD.US,D,20230829,000000,24.2792,24.7541,24.2792,24.7541,6946.959203341896,0
+ABLD.US,D,20230830,000000,24.8607,24.8696,24.8079,24.8399,19803.374225735577,0
+ABLD.US,D,20230831,000000,24.6756,24.8255,24.6756,24.765,1181.6641389998244,0
+ABLD.US,D,20230901,000000,25.0105,25.0211,24.9576,25.0211,2127.2224750102805,0
+ABLD.US,D,20230905,000000,25.0208,25.0208,24.9082,24.9082,1883.170803650993,0
+ABLD.US,D,20230906,000000,24.7576,24.7874,24.7576,24.7874,1336.2599654236278,0
+ABLD.US,D,20230907,000000,24.6225,24.7169,24.6225,24.681,5772.687481551782,0
+ABLD.US,D,20230908,000000,24.7485,24.8655,24.7401,24.7401,6250.319888145435,0
+ABLD.US,D,20230911,000000,24.6856,24.7215,24.6676,24.6676,1354.0323340411114,0
+ABLD.US,D,20230912,000000,24.9193,24.9193,24.8475,24.8648,1148.5393219019609,0
+ABLD.US,D,20230913,000000,24.6945,24.7756,24.693,24.693,1911.6403994132274,0
+ABLD.US,D,20230914,000000,25.0272,25.0794,25.0272,25.0794,617.5898094559961,0
+ABLD.US,D,20230915,000000,25.0456,25.0817,24.9149,24.9149,1426.232581549453,0
+ABLD.US,D,20230918,000000,24.8385,24.9737,24.8385,24.8835,3929.9150105311446,0
+ABLD.US,D,20230919,000000,24.9331,24.9331,24.8205,24.871,2030.4931145424111,0
+ABLD.US,D,20230920,000000,24.9831,24.9831,24.7681,24.7681,1267.3920370311444,0
+ABLD.US,D,20230921,000000,24.4245,24.5324,24.3468,24.3468,4064.318548200467,0
+ABLD.US,D,20230922,000000,24.4155,24.4874,24.3784,24.3784,1141.874683670458,0
+ABLD.US,D,20230925,000000,24.4065,24.5416,24.4065,24.5055,3131.2691957850175,0
+ABLD.US,D,20230926,000000,24.4245,24.4694,24.229,24.2535,6515.794644368433,0
+ABLD.US,D,20230927,000000,24.5204,24.5204,24.5204,24.5204,204.3822391005417,0
+ABLD.US,D,20230928,000000,24.6927,24.6927,24.6531,24.6531,382.1059252749323,0
+ABLD.US,D,20230929,000000,24.5775,24.5909,24.4755,24.4755,2973.5394243052215,0
+ABLD.US,D,20231002,000000,24.0283,24.0977,23.9563,24.0062,1222.9611154875415,0
+ABLD.US,D,20231003,000000,23.8362,23.8362,23.7978,23.7978,1017.4681033483696,0
+ABLD.US,D,20231004,000000,23.4972,23.5595,23.4972,23.5595,6022.611415234535,0
+ABLD.US,D,20231005,000000,23.4702,23.5286,23.4702,23.5286,825.3043676723107,0
+ABLD.US,D,20231006,000000,23.6412,23.9112,23.6412,23.8534,1144.09622974759,0
+ABLD.US,D,20231009,000000,24.3164,24.3973,24.3164,24.348,1119.6592228986033,0
+ABLD.US,D,20231010,000000,24.5955,24.5955,24.5171,24.5171,1492.8789638648043,0
+ABLD.US,D,20231011,000000,24.5019,24.6099,24.5008,24.6099,1610.620905955368,0
+ABLD.US,D,20231012,000000,24.4245,24.5355,24.4245,24.5355,351.00428019441017,0
+ABLD.US,D,20231013,000000,24.7396,24.7609,24.7396,24.7609,438.7553502430181,0
+ABLD.US,D,20231016,000000,24.9287,25.0197,24.9287,25.0197,910.8338916437332,0
+ABLD.US,D,20231017,000000,25.0005,25.2527,25.0005,25.2181,1636.1686858429744,0
+ABLD.US,D,20231018,000000,25.0407,25.0817,25.0064,25.0064,1018.578876386957,0
+ABLD.US,D,20231019,000000,24.8213,24.8213,24.8213,24.8213,241.03774937401153,0
+ABLD.US,D,20231020,000000,24.5235,24.5685,24.4831,24.4831,1495.100509942043,0
+ABLD.US,D,20231023,000000,24.3248,24.3524,24.1242,24.1242,2755.8279087415776,0
+ABLD.US,D,20231024,000000,24.2083,24.2113,24.2083,24.2113,779.7626730901203,0
+ABLD.US,D,20231025,000000,24.1004,24.1814,24.0508,24.0759,333296.33641321835,0
+ABLD.US,D,20231026,000000,24.0644,24.1003,24.0283,24.0676,64714.74800128756,0
+ABLD.US,D,20231027,000000,23.9157,23.9157,23.7853,23.8222,2282.6385943022965,0
+ABLD.US,D,20231030,000000,23.9833,23.9833,23.7881,23.8802,4248.706872606489,0
+ABLD.US,D,20231031,000000,23.8542,23.889,23.7853,23.889,2258.20158745331,0
+ABLD.US,D,20231101,000000,23.9721,24.0231,23.9202,23.9923,6674.6351888868485,0
+ABLD.US,D,20231102,000000,24.5416,24.6145,24.5416,24.6145,715.337836851912,0
+ABLD.US,D,20231103,000000,24.7034,24.7396,24.7034,24.7119,1226.293434603293,0
+ABLD.US,D,20231106,000000,24.6183,24.6262,24.4731,24.5144,3186.807847714494,0
+ABLD.US,D,20231107,000000,24.1122,24.1723,24.0823,24.1454,10944.44674922668,0
+ABLD.US,D,20231108,000000,24.1184,24.1184,23.8933,23.9383,37278.65394811672,0
+ABLD.US,D,20231109,000000,24.0644,24.0644,23.8482,23.8482,3618.8985597259243,0
+ABLD.US,D,20231110,000000,23.9923,24.1026,23.9923,24.1026,2071.5917169701556,0
+ABLD.US,D,20231113,000000,24.1041,24.1684,24.1041,24.1544,2959.0993748035958,0
+ABLD.US,D,20231114,000000,24.5955,24.7756,24.5955,24.7719,6931.223760801105,0
+ABLD.US,D,20231115,000000,24.7215,24.9826,24.7215,24.76,4414.2120553563,0
+ABLD.US,D,20231116,000000,24.4604,24.4984,24.4604,24.4984,375.4412870433972,0
+ABLD.US,D,20231117,000000,24.7305,24.8295,24.7305,24.7809,1921.637356760589,0
+ABLD.US,D,20231120,000000,24.969,24.969,24.869,24.869,12617.270945343349,0
+ABLD.US,D,20231121,000000,24.7936,24.9376,24.7936,24.8289,1741.692124509045,0
+ABLD.US,D,20231122,000000,24.6676,24.8205,24.6676,24.8205,1949.4066827253273,0
+ABLD.US,D,20231124,000000,24.9737,24.9737,24.896,24.896,497.6263212882894,0
+ABLD.US,D,20231127,000000,24.7757,24.8354,24.7757,24.8354,1053.0128405832413,0
+ABLD.US,D,20231128,000000,24.9573,24.9573,24.8829,24.8829,3092.3921394342983,0
+ABLD.US,D,20231129,000000,24.9286,24.9556,24.8718,24.8718,975.2587278819522,0
+ABLD.US,D,20231130,000000,24.9916,25.0575,24.9646,25.0575,1422.9002624337015,0
+ABLD.US,D,20231201,000000,25.2256,25.4508,25.2256,25.3759,2168.228971327484,0
+ABLD.US,D,20231204,000000,25.2076,25.2617,25.1987,25.2617,3899.9241384891675,0
+ABLD.US,D,20231205,000000,24.9678,24.9678,24.9678,24.9678,222.47039583239865,0
+ABLD.US,D,20231206,000000,24.9333,24.9333,24.7971,24.8043,4274.295080324474,0
+ABLD.US,D,20231207,000000,24.8606,25.006,24.8426,24.8753,8097.041337424736,0
+ABLD.US,D,20231208,000000,25.0695,25.0695,24.9787,25.0514,1081.514498551521,0
+ABLD.US,D,20231211,000000,25.0438,25.0514,25.0014,25.015,1799.587261337323,0
+ABLD.US,D,20231212,000000,24.8061,24.8859,24.8061,24.8061,3063.9239663650283,0
+ABLD.US,D,20231213,000000,24.8108,25.2934,24.806,25.2934,1452.6656044700314,0
+ABLD.US,D,20231214,000000,25.8867,25.8867,25.8867,25.8867,553.973312394545,0
+ABLD.US,D,20231215,000000,25.746,25.746,25.6869,25.6869,1067.1970968395829,0
+ABLD.US,D,20231218,000000,25.8776,25.8776,25.8232,25.8232,2107.962067441618,0
+ABLD.US,D,20231219,000000,26.0773,26.1499,26.0773,26.1227,36289.10664691901,0
+ABLD.US,D,20231220,000000,26.2249,26.2728,25.8867,25.8867,1026.4475688900864,0
+ABLD.US,D,20231221,000000,26.0319,26.1043,25.8776,26.1043,325447.7569765623,0
+ABLD.US,D,20231222,000000,26.2863,26.2863,26.2242,26.2242,381.0631532574813,0
+ABLD.US,D,20231226,000000,26.3813,26.433,26.3813,26.433,540.7572492757819,0
+ABLD.US,D,20231227,000000,26.4315,26.4315,26.4134,26.4315,1518.7459200637402,0
+ABLD.US,D,20231228,000000,26.3409,26.3409,26.3248,26.3248,557.2773281742304,0
+ABLD.US,D,20231229,000000,26.1864,26.2254,26.1864,26.2254,359.0363813928797,0
+ABLD.US,D,20240102,000000,26.4087,26.4087,26.2608,26.2957,1273.1474137735543,0
+ABLD.US,D,20240103,000000,26.0683,26.3252,26.0683,26.2152,3142.1190064843995,0
+ABLD.US,D,20240104,000000,26.2275,26.2275,26.0148,26.0148,2172.9410444421624,0
+ABLD.US,D,20240105,000000,26.1591,26.1591,25.9502,26.0453,712.5660698196169,0
+ABLD.US,D,20240108,000000,25.8413,26.0421,25.8413,26.0421,4345.882088884431,0
+ABLD.US,D,20240109,000000,25.9684,25.9684,25.6688,25.7718,1137.6827668063231,0
+ABLD.US,D,20240110,000000,25.6869,25.6869,25.587,25.6485,7515.534560199543,0
+ABLD.US,D,20240111,000000,25.5734,25.6528,25.5734,25.6528,1647.6025354716646,0
+ABLD.US,D,20240112,000000,25.7141,25.7792,25.7141,25.7792,1378.8759187236378,0
+ABLD.US,D,20240116,000000,25.6324,25.6324,25.3963,25.3963,2828.237507413856,0
+ABLD.US,D,20240117,000000,25.2692,25.2693,25.1066,25.1621,1512.1378885044335,0
+ABLD.US,D,20240118,000000,25.0627,25.251,25.0627,25.251,276.43598690065824,0
+ABLD.US,D,20240119,000000,25.1512,25.3419,25.1512,25.3148,799.5718186847631,0
+ABLD.US,D,20240122,000000,25.4714,25.4714,25.4327,25.4689,2801.8053811764153,0
+ABLD.US,D,20240123,000000,25.4099,25.4327,25.4099,25.4327,2096.9486815093333,0
+ABLD.US,D,20240124,000000,25.4251,25.4251,25.4251,25.4251,466.96756352939894,0
+ABLD.US,D,20240125,000000,25.6098,25.7414,25.6098,25.7414,395.3805549694623,0
+ABLD.US,D,20240126,000000,25.8503,25.8503,25.8503,25.8503,231.28110457823718,0
+ABLD.US,D,20240129,000000,25.7834,25.9229,25.7686,25.9229,3319.4345199943346,0
+ABLD.US,D,20240130,000000,25.8822,25.9775,25.8822,25.9775,983.4953637541222,0
+ABLD.US,D,20240131,000000,25.8867,25.8867,25.604,25.604,5289.7292632822855,0
+ABLD.US,D,20240201,000000,25.8082,25.8594,25.8082,25.8594,1733.5069457435075,0
+ABLD.US,D,20240202,000000,25.5724,25.6739,25.5724,25.6739,1280.8567839261323,0
+ABLD.US,D,20240205,000000,25.3685,25.427,25.233,25.3804,6222.563051747855,0
+ABLD.US,D,20240206,000000,25.5598,25.6869,25.5598,25.6233,2126.6848235265875,0
+ABLD.US,D,20240207,000000,25.6472,25.6472,25.6472,25.6472,223.57173442562714,0
+ABLD.US,D,20240208,000000,25.6142,25.7686,25.5326,25.6989,5551.847848470899,0
+ABLD.US,D,20240209,000000,25.7686,25.7686,25.5873,25.6779,2450.478369936145,0
+ABLD.US,D,20240212,000000,25.8549,25.9866,25.8549,25.9229,4438.394530715688,0
+ABLD.US,D,20240213,000000,25.4877,25.4877,25.2954,25.4184,459.2581933767889,0
+ABLD.US,D,20240214,000000,25.5508,25.5843,25.519,25.5843,512.1224458518093,0
+ABLD.US,D,20240215,000000,26.0046,26.1986,26.0046,26.1986,672.917880463349,0
+ABLD.US,D,20240216,000000,26.2498,26.2862,26.2268,26.2268,8541.98212908964,0
+ABLD.US,D,20240220,000000,26.0593,26.075,26.0229,26.075,2523.1667170892674,0
+ABLD.US,D,20240221,000000,26.0773,26.3478,26.0773,26.3478,3415.250977605298,0
+ABLD.US,D,20240222,000000,26.5033,26.5267,26.4939,26.4939,924.0230797197202,0
+ABLD.US,D,20240223,000000,26.4769,26.4769,26.4701,26.4701,500.0077213262854,0
+ABLD.US,D,20240226,000000,26.4677,26.4677,26.3769,26.4034,2319.4190773417854,0
+ABLD.US,D,20240227,000000,26.4223,26.4971,26.4223,26.4971,799.5718186847631,0
+ABLD.US,D,20240228,000000,26.4044,26.4223,26.3952,26.3953,1246.7152875360066,0
+ABLD.US,D,20240229,000000,26.5404,26.5796,26.486,26.5796,1149.7974913317723,0
+ABLD.US,D,20240301,000000,26.7312,26.7731,26.7312,26.7731,196583.43219853364,0
+ABLD.US,D,20240304,000000,26.8349,26.8349,26.7726,26.7726,1131.0747352469093,0
+ABLD.US,D,20240305,000000,26.8036,26.8036,26.6732,26.6732,849.2713328007317,0
+ABLD.US,D,20240306,000000,26.84,26.9456,26.7723,26.8516,1125.0656315967985,0
+ABLD.US,D,20240307,000000,27.1102,27.1925,26.9822,27.0202,260818.23060275917,0
+ABLD.US,D,20240308,000000,27.0371,27.0371,26.9084,26.9183,2314.7021506102237,0
+ABLD.US,D,20240311,000000,26.8452,26.8982,26.7402,26.8889,2149.4444556966705,0
+ABLD.US,D,20240312,000000,26.9551,27.0234,26.9503,27.0234,941.2027657327718,0
+ABLD.US,D,20240313,000000,27.2271,27.2271,27.2271,27.2271,126.95293119186383,0
+ABLD.US,D,20240314,000000,27.0285,27.0285,27.0285,27.0285,145.55810214239054,0
+ABLD.US,D,20240315,000000,27.1565,27.1565,27.1565,27.1565,488.1121319962924,0
+ABLD.US,D,20240318,000000,27.2198,27.2837,27.2015,27.2473,3815.154466679518,0
+ABLD.US,D,20240319,000000,27.2594,27.3724,27.2594,27.3724,1279.3791083042038,0
+ABLD.US,D,20240320,000000,27.4209,27.6538,27.398,27.6538,1039.700729588522,0
+ABLD.US,D,20240321,000000,27.7952,27.8039,27.7739,27.8039,1110.8381479287953,0
+ABLD.US,D,20240322,000000,27.7316,27.7316,27.661,27.661,981.696373095691,0
+ABLD.US,D,20240325,000000,27.7316,27.7316,27.6508,27.6508,9327.75717713996,0
+ABLD.US,D,20240326,000000,27.6173,27.6219,27.5236,27.5236,2026.8692117873404,0
+ABLD.US,D,20240327,000000,27.5853,27.869,27.5853,27.869,7451.918176598169,0
+ABLD.US,D,20240328,000000,27.9326,28.1151,27.9326,28.0734,5013.546360257927,0
+ABLD.US,D,20240401,000000,28.0148,28.0515,27.9874,28.0367,2002.791931733665,0
+ABLD.US,D,20240402,000000,28.0696,28.1213,27.9599,28.1213,1547.512454355956,0
+ABLD.US,D,20240403,000000,28.2888,28.2888,28.2888,28.2888,204.65688045584716,0
+ABLD.US,D,20240404,000000,28.4945,28.4945,28.1147,28.1414,2861.9130609199833,0
+ABLD.US,D,20240405,000000,28.0513,28.3346,28.0513,28.2993,27024.55801655679,0
+ABLD.US,D,20240408,000000,28.3712,28.4632,28.3712,28.4081,702.6188088377156,0
+ABLD.US,D,20240409,000000,28.3366,28.459,28.3366,28.459,778.1339144604586,0
+ABLD.US,D,20240410,000000,28.3894,28.3894,28.0056,28.1716,10612.608394547291,0
+ABLD.US,D,20240411,000000,27.9234,28.1346,27.9234,28.1346,7353.420212742409,0
+ABLD.US,D,20240412,000000,28.2158,28.2158,27.7863,27.7964,978.4131076338252,0
+ABLD.US,D,20240415,000000,27.9234,27.9234,27.5397,27.6049,3856.742495863159,0
+ABLD.US,D,20240416,000000,27.2655,27.43,27.2382,27.3782,2361.7622888968854,0
+ABLD.US,D,20240417,000000,27.4482,27.4757,27.3891,27.3891,2197.599015803915,0
+ABLD.US,D,20240418,000000,27.5122,27.5122,27.3935,27.3995,838.32711459453,0
+ABLD.US,D,20240419,000000,27.6675,27.7042,27.6493,27.6493,1646.010418211717,0
+ABLD.US,D,20240422,000000,27.6695,27.7772,27.6219,27.7636,1793.7573639953052,0
+ABLD.US,D,20240423,000000,27.7589,27.9522,27.6219,27.9142,917.1254856791388,0
+ABLD.US,D,20240424,000000,27.8687,27.9507,27.8687,27.95,1316.5894502052997,0
+ABLD.US,D,20240425,000000,27.7042,27.8698,27.7042,27.8698,4570.305522907055,0
+ABLD.US,D,20240426,000000,27.9234,28.0148,27.9234,27.975,4664.425799480271,0
+ABLD.US,D,20240429,000000,28.1062,28.1465,28.1062,28.1465,2211.826499472025,0
+ABLD.US,D,20240430,000000,27.9052,27.9427,27.6674,27.6674,1136.0098498030536,0
+ABLD.US,D,20240501,000000,27.4727,27.7316,27.4118,27.4835,3723.2230337475744,0
+ABLD.US,D,20240502,000000,27.6767,27.7589,27.6674,27.7119,1190.7309408340082,0
+ABLD.US,D,20240503,000000,27.7818,27.9004,27.7818,27.9004,22878.88816005038,0
+ABLD.US,D,20240506,000000,28.0696,28.1382,28.0696,28.1382,1821.117909510836,0
+ABLD.US,D,20240507,000000,28.298,28.3197,28.2668,28.2668,18034.97718198866,0
+ABLD.US,D,20240508,000000,28.0696,28.2406,28.0696,28.2406,551.5885975922297,0
+ABLD.US,D,20240509,000000,28.4625,28.5228,28.4625,28.5228,920.4087511409941,0
+ABLD.US,D,20240510,000000,28.5494,28.5494,28.5374,28.5374,409.3137609116943,0
+ABLD.US,D,20240513,000000,28.5904,28.6179,28.499,28.5263,3278.8877745760137,0
+ABLD.US,D,20240514,000000,28.5813,28.682,28.5813,28.682,5113.13874593427,0
+ABLD.US,D,20240515,000000,28.6271,28.6543,28.5904,28.6212,11284.583392407652,0
+ABLD.US,D,20240516,000000,28.4808,28.5996,28.4808,28.4819,5096.722418624994,0
+ABLD.US,D,20240517,000000,28.5082,28.6476,28.5082,28.6476,2683.5223041590093,0
+ABLD.US,D,20240520,000000,28.6271,28.7915,28.6271,28.6812,1459.9587087064501,0
+ABLD.US,D,20240521,000000,28.5904,28.602,28.5813,28.602,2391.3116780535815,0
+ABLD.US,D,20240522,000000,28.298,28.3894,28.1793,28.2137,3540.4545897040557,0
+ABLD.US,D,20240523,000000,28.1884,28.1975,27.9469,27.9469,2031.2468990697785,0
+ABLD.US,D,20240524,000000,28.0768,28.0768,28.0768,28.0768,241.86722235691124,0
+ABLD.US,D,20240528,000000,28.1601,28.1601,28.0422,28.0948,1132.7265843411983,0
+ABLD.US,D,20240529,000000,27.832,27.832,27.7498,27.7625,1815.6458004077085,0
+ABLD.US,D,20240530,000000,27.8959,27.9093,27.8869,27.9093,992.6405913018818,0
+ABLD.US,D,20240531,000000,28.0513,28.3198,28.0339,28.3198,1281.567951945476,0
+ABLD.US,D,20240603,000000,27.8778,27.9691,27.8687,27.9323,1672.2765419065581,0
+ABLD.US,D,20240604,000000,27.6767,27.6859,27.6404,27.6852,2353.0069143319024,0
+ABLD.US,D,20240605,000000,27.6962,27.7746,27.6962,27.7746,6534.794473569909,0
+ABLD.US,D,20240606,000000,27.8071,27.8533,27.7794,27.7849,3695.650959120812,0
+ABLD.US,D,20240607,000000,27.6224,27.6632,27.613,27.613,1969.6422779492405,0
+ABLD.US,D,20240610,000000,27.4008,27.7418,27.4008,27.7418,1034.0892663229931,0
+ABLD.US,D,20240611,000000,27.6454,27.6454,27.6454,27.6454,54.14079928392634,0
+ABLD.US,D,20240612,000000,27.9733,27.9733,27.7424,27.7424,462.36242588473095,0
+ABLD.US,D,20240613,000000,27.6039,27.6113,27.5947,27.6113,1955.5656701354196,0
+ABLD.US,D,20240614,000000,27.2039,27.243,27.2039,27.243,851.0933647433221,0
+ABLD.US,D,20240617,000000,27.3269,27.3502,27.3269,27.3502,1103.389489406419,0
+ABLD.US,D,20240618,000000,27.4285,27.5301,27.4285,27.5046,5453.061303877061,0
+ABLD.US,D,20240620,000000,27.5968,27.6132,27.5671,27.6,3824.506061416557,0
+ABLD.US,D,20240621,000000,27.5484,27.5804,27.5484,27.5804,378.9855949874844,0
+ABLD.US,D,20240624,000000,27.9826,28.0565,27.9826,27.9826,2591.178653728715,0
+ABLD.US,D,20240625,000000,27.7887,27.8349,27.7056,27.7696,4973.373822221474,0
+ABLD.US,D,20240626,000000,27.5486,27.6944,27.5486,27.6944,1632.8865064032186,0
+ABLD.US,D,20240627,000000,27.7333,27.7364,27.7333,27.7364,371.4058830877347,0
+ABLD.US,D,20240628,000000,27.8414,27.8414,27.8414,27.8414,42.22982344146255,0
+ABLD.US,D,20240701,000000,27.687,27.7848,27.687,27.744,4721.077697558378,0
+ABLD.US,D,20240702,000000,27.7748,27.8349,27.7743,27.8284,775.2962457458252,0
+ABLD.US,D,20240703,000000,27.881,28.0324,27.881,28.003,1863.5263113527449,0
+ABLD.US,D,20240705,000000,27.7609,27.8389,27.7609,27.8389,2419.010912005829,0
+ABLD.US,D,20240708,000000,27.8349,27.8625,27.8349,27.8618,1396.8326215252996,0
+ABLD.US,D,20240709,000000,27.7609,27.8071,27.6869,27.6869,5348.028153266244,0
+ABLD.US,D,20240710,000000,27.7702,27.8695,27.7361,27.8695,756.8883739892904,0
+ABLD.US,D,20240711,000000,28.283,28.283,28.2518,28.2518,343.25266746009305,0
+ABLD.US,D,20240712,000000,28.5459,28.5737,28.4729,28.4729,4993.947325949365,0
+ABLD.US,D,20240715,000000,28.6198,28.7214,28.6004,28.6004,1537.5986996635081,0
+ABLD.US,D,20240716,000000,28.8045,28.9708,28.8045,28.9684,2465.5719993900057,0
+ABLD.US,D,20240717,000000,29.064,29.0908,29.0436,29.0436,2709.2055961676742,0
+ABLD.US,D,20240718,000000,29.1463,29.1739,28.9395,28.9395,3296.091860405436,0
+ABLD.US,D,20240719,000000,28.9431,28.9431,28.6994,28.6994,545.7392567819775,0
+ABLD.US,D,20240722,000000,28.7903,28.9053,28.7903,28.9053,659.4349352782228,0
+ABLD.US,D,20240723,000000,28.7399,28.7583,28.6568,28.6615,4788.2122886704465,0
+ABLD.US,D,20240724,000000,28.5136,28.6706,28.3146,28.3146,2350.793504908082,0
+ABLD.US,D,20240725,000000,28.629,28.629,28.4823,28.4823,1471.546924537118,0
+ABLD.US,D,20240726,000000,28.6198,28.9615,28.6198,28.9153,1726.0086811715719,0
+ABLD.US,D,20240729,000000,28.7583,28.823,28.7399,28.823,2923.6031613320224,0
+ABLD.US,D,20240730,000000,28.7467,28.9233,28.7445,28.9233,1628.5552424605044,0
+ABLD.US,D,20240731,000000,29.0216,29.0446,28.9623,28.9623,2018.3689973047742,0
+ABLD.US,D,20240801,000000,28.5182,28.5522,28.4299,28.5522,632.3645356362597,0
+ABLD.US,D,20240802,000000,27.9733,28.0649,27.9733,28.0649,147.26297405227965,0
+ABLD.US,D,20240805,000000,27.253,27.5393,27.253,27.4047,1528.93617177808,0
+ABLD.US,D,20240806,000000,27.4562,28.0011,27.4562,27.7917,10941.855535280982,0
+ABLD.US,D,20240807,000000,27.6224,27.6224,27.6224,27.6224,76.8799349831754,0
+ABLD.US,D,20240808,000000,27.9549,28.038,27.9549,28.0004,3747.626126433381,0
+ABLD.US,D,20240809,000000,28.0842,28.0842,28.0256,28.0256,416.88415448623283,0
+ABLD.US,D,20240812,000000,28.0159,28.0195,27.8995,27.9077,5061.081917061434,0
+ABLD.US,D,20240813,000000,27.8995,28.1026,27.8995,28.075,3480.1705779707854,0
+ABLD.US,D,20240814,000000,28.2053,28.2053,28.2053,28.2053,349.7495633741642,0
+ABLD.US,D,20240815,000000,28.3982,28.5091,28.3982,28.4628,4060.559946294476,0
+ABLD.US,D,20240816,000000,28.5367,28.5367,28.5367,28.5367,140.76607813820848,0
+ABLD.US,D,20240819,000000,28.786,28.786,28.7122,28.7122,1029.758002380279,0
+ABLD.US,D,20240820,000000,28.5185,28.5457,28.4628,28.4628,1972.890725906276,0
+ABLD.US,D,20240821,000000,28.5921,28.666,28.5921,28.6568,2733.027547852602,0
+ABLD.US,D,20240822,000000,28.5644,28.5644,28.5644,28.5644,285.8634202191311,0
+ABLD.US,D,20240823,000000,28.5644,29.0752,28.5644,29.0752,1057.9112180079208,0
+ABLD.US,D,20240826,000000,29.3924,29.3924,29.1924,29.2732,704.913206676721,0
+ABLD.US,D,20240827,000000,29.1693,29.1693,29.1693,29.1693,149.42860602363672,0
+ABLD.US,D,20240828,000000,29.0853,29.0853,28.9984,29.0384,1101.2238574350617,0
+ABLD.US,D,20240829,000000,29.1861,29.2478,29.1861,29.2086,1651.2943781597535,0
+ABLD.US,D,20240830,000000,29.1093,29.3698,29.1093,29.3698,467.77650581312366,0
+ABLD.US,D,20240903,000000,28.7906,28.8516,28.7296,28.7296,2869.462362048096,0
+ABLD.US,D,20240904,000000,28.7678,28.7678,28.5921,28.633,542.490808824942,0
+ABLD.US,D,20240905,000000,28.5644,28.5737,28.4991,28.4991,3551.636433025568,0
+ABLD.US,D,20240906,000000,28.329,28.329,28.2493,28.2529,615.0394798654032,0
+ABLD.US,D,20240909,000000,28.5183,28.5183,28.4387,28.4387,530.5798329824781,0
+ABLD.US,D,20240910,000000,28.4259,28.4259,28.1765,28.2897,3786.6075019178083,0
+ABLD.US,D,20240911,000000,28.3049,28.3049,28.3049,28.3049,207.90066925027716,0
+ABLD.US,D,20240912,000000,28.4074,28.4859,28.4074,28.4859,2991.8205684297695,0
+ABLD.US,D,20240913,000000,28.7678,28.7678,28.7678,28.7678,82.29401491156804,0
+ABLD.US,D,20240916,000000,29.017,29.0674,28.9662,29.0674,2807.74185086442,0
+ABLD.US,D,20240917,000000,29.1554,29.1627,29.1554,29.1627,621.5363757794745,0
+ABLD.US,D,20240918,000000,29.0932,29.1371,29.0932,29.1203,630.1989036649027,0
+ABLD.US,D,20240919,000000,29.4797,29.4797,29.4797,29.4797,47.64390336985518,0
+ABLD.US,D,20240920,000000,29.2939,29.2939,29.2571,29.261,1005.9360506953515,0
+ABLD.US,D,20240923,000000,29.518,29.518,29.518,29.518,154.84268595202934,0
+ABLD.US,D,20240924,000000,29.6634,29.728,29.6634,29.6956,851.0933647433221,0
+ABLD.US,D,20240925,000000,29.5618,29.6172,29.3655,29.3655,1435.8139970097266,0
+ABLD.US,D,20240926,000000,29.3679,29.3679,29.3265,29.3265,687.5881509058645,0
+ABLD.US,D,20240927,000000,29.5856,29.595,29.5422,29.5422,579.6035114088,0
+ABLD.US,D,20240930,000000,29.445,29.5856,29.3514,29.5412,5307.161434115201,0
+ABLD.US,D,20241001,000000,29.5763,29.6662,29.5482,29.6344,22663.2444829312,0
+ABLD.US,D,20241002,000000,29.6512,29.6887,29.6512,29.6887,2465.716595496,0
+ABLD.US,D,20241003,000000,29.5013,29.7041,29.1172,29.7041,1169501.1227513505,0
+ABLD.US,D,20241004,000000,29.7917,29.8386,29.7543,29.8386,3820.2596083464005,0
+ABLD.US,D,20241007,000000,29.8573,29.8955,29.6512,29.8955,12617.8510282936,0
+ABLD.US,D,20241008,000000,29.8105,29.8105,29.4826,29.5201,583.8731505352,0
+ABLD.US,D,20241009,000000,29.6357,29.6357,29.6357,29.6357,160.11146724000002,0
+ABLD.US,D,20241010,000000,29.6331,29.6331,29.6331,29.6331,64.04458689600001,0
+ABLD.US,D,20241011,000000,29.829,29.8946,29.829,29.8946,223.08864435440003,0
+ABLD.US,D,20241014,000000,29.9042,29.9793,29.8948,29.9793,1395.1045845512,0
+ABLD.US,D,20241015,000000,29.6325,29.6325,29.6166,29.6166,210.27972697520002,0
+ABLD.US,D,20241016,000000,29.8058,29.848,29.7578,29.7578,406.68312678960007,0
+ABLD.US,D,20241017,000000,29.7369,29.7903,29.6793,29.7903,2553.2441975872002,0
+ABLD.US,D,20241018,000000,29.7262,29.775,29.6911,29.7596,710.8949145456,0
+ABLD.US,D,20241021,000000,29.492,29.492,29.4593,29.4593,2668.5244540000003,0
+ABLD.US,D,20241022,000000,29.3983,29.4545,29.3983,29.4104,2281.0547032792,0
+ABLD.US,D,20241023,000000,29.1922,29.2617,29.1922,29.2617,2550.0419682424003,0
+ABLD.US,D,20241024,000000,29.3046,29.3155,29.3046,29.3155,408.81794635280005,0
+ABLD.US,D,20241025,000000,29.2577,29.314,29.1937,29.1937,1168.8137108520002,0
+ABLD.US,D,20241028,000000,29.2177,29.2808,29.2177,29.2702,2554.3116073688,0
+ABLD.US,D,20241029,000000,29.0329,29.0722,29.0235,29.06,1842.3492830416,0
+ABLD.US,D,20241030,000000,29.1673,29.1673,29.0446,29.0446,3463.7447412920005,0
+ABLD.US,D,20241031,000000,28.9943,28.9943,28.9254,28.9254,323.42516382480005,0
+ABLD.US,D,20241101,000000,28.8362,28.883,28.8362,28.883,1027.9156196808,0
+ABLD.US,D,20241104,000000,29.0516,29.0516,28.9767,29.0222,716.2319634536001,0
+ABLD.US,D,20241105,000000,29.2858,29.3661,29.2858,29.3661,446.17728870880006,0
+ABLD.US,D,20241106,000000,29.6981,29.8817,29.6981,29.8817,429.09873220320003,0
+ABLD.US,D,20241107,000000,29.9135,29.9697,29.9135,29.9191,909.4331339232001,0
+ABLD.US,D,20241108,000000,29.7449,29.8929,29.7449,29.89,1144.2632858752002,0
+ABLD.US,D,20241111,000000,29.951,29.9669,29.9416,29.9669,1550.9464126648002,0
+ABLD.US,D,20241112,000000,29.6981,29.6981,29.6404,29.6404,425.8965028584,0
+ABLD.US,D,20241113,000000,29.6231,29.6886,29.6231,29.6444,1878.6412156160002,0
+ABLD.US,D,20241114,000000,29.7225,29.7636,29.6271,29.6271,1427.1268779992001,0
+ABLD.US,D,20241115,000000,29.6606,29.6899,29.651,29.651,883.8152991648001,0
+ABLD.US,D,20241118,000000,29.773,29.8948,29.773,29.8839,1494.37369424,0
+ABLD.US,D,20241119,000000,29.8058,29.8292,29.7824,29.7972,1851.9559710760002,0
+ABLD.US,D,20241120,000000,29.7262,29.8177,29.6512,29.8177,2587.4013105984004,0
+ABLD.US,D,20241121,000000,30.1103,30.1103,30.0915,30.1058,1113.3084022088,0
+ABLD.US,D,20241122,000000,30.1009,30.3807,30.1009,30.3807,1181.6226282312002,0
+ABLD.US,D,20241125,000000,30.766,30.766,30.4193,30.4193,1538.1374952856002,0
+ABLD.US,D,20241126,000000,30.2252,30.2764,30.2252,30.2709,556.1204962136001,0
+ABLD.US,D,20241127,000000,30.3923,30.4102,30.293,30.293,575.3338722824001,0
+ABLD.US,D,20241202,000000,30.1318,30.2321,30.1318,30.2174,952.1295251872001,0
+ABLD.US,D,20241204,000000,29.8105,29.8761,29.8011,29.8653,1571.2271985152001,0
+ABLD.US,D,20241205,000000,29.8948,29.9042,29.8745,29.8745,1149.6003347832002,0
+ABLD.US,D,20241206,000000,29.67,29.67,29.5575,29.6022,544.378988616,0
+ABLD.US,D,20241209,000000,29.8105,29.8105,29.6793,29.6849,1950.1576709832002,0
+ABLD.US,D,20241210,000000,29.595,29.595,29.4763,29.4763,987.3540479800001,0
+ABLD.US,D,20241211,000000,29.6137,29.6137,29.5513,29.5513,187.86412156160003,0
+ABLD.US,D,20241212,000000,29.492,29.492,29.402,29.402,6189.9093234984,0
+ABLD.US,D,20241213,000000,29.1922,29.3233,29.1641,29.2622,567328.2989204001,0
+ABLD.US,D,20241216,000000,29.1182,29.1182,28.9628,28.9628,2028.0785850400002,0
+ABLD.US,D,20241217,000000,28.8549,28.8549,28.7612,28.7838,2988.74738848,0
+ABLD.US,D,20241218,000000,28.7518,28.7518,27.8827,27.8827,3415.7113011200004,0
+ABLD.US,D,20241219,000000,27.7682,27.787,27.6926,27.6926,1601.1146724000002,0
+ABLD.US,D,20241220,000000,27.7119,27.9433,27.7119,27.8899,747.18684712,0
+ABLD.US,D,20241223,000000,27.7494,27.9516,27.7494,27.9516,1174.15075976,0
+ABLD.US,D,20241224,000000,28.0367,28.1333,28.0367,28.1333,747.18684712,0
+ABLD.US,D,20241226,000000,28.1147,28.1147,28.0117,28.0586,2561.7834758400004,0
+ABLD.US,D,20241227,000000,28.0586,28.0586,27.9094,27.9544,3629.1932574400003,0
+ABLD.US,D,20241230,000000,27.71,27.918,27.71,27.918,555,0
+ABLD.US,D,20241231,000000,28.12,28.12,27.97,28.0755,4880,0
+ABLD.US,D,20250102,000000,28.15,28.15,28.1341,28.1341,172,0
+ABLD.US,D,20250106,000000,28.4506,28.4506,28.249,28.249,5798,0
+ABLD.US,D,20250107,000000,28.33,28.33,28.2539,28.2539,533,0
+ABLD.US,D,20250108,000000,28.2399,28.2399,28.2399,28.2399,128,0
+ABLD.US,D,20250110,000000,28.2,28.5,28.1301,28.1301,3832,0
+ABLD.US,D,20250114,000000,28.66,28.8,28.66,28.793,1151,0
+ABLD.US,D,20250115,000000,29.03,29.03,28.9,28.9853,3721,0
+ABLD.US,D,20250116,000000,29.14,29.2461,29.14,29.2461,2573,0
+ABLD.US,D,20250117,000000,29.3625,29.3625,29.3539,29.3539,373,0
+ABLD.US,D,20250123,000000,29.39,29.39,29.37,29.37,2073,0
+ABLD.US,D,20250124,000000,29.346,29.346,29.307,29.307,1131,0
+ABLD.US,D,20250127,000000,29.15,29.21,29.14,29.202,35763,0
+ABLD.US,D,20250128,000000,29.23,29.23,29.02,29.0946,14985,0
+ABLD.US,D,20250129,000000,29.1,29.1299,28.9,28.9827,1399,0
+ABLD.US,D,20250130,000000,29.1,29.3329,29.1,29.3329,821,0
+ABLD.US,D,20250131,000000,29.24,29.24,28.8967,28.8967,686,0
+ABLD.US,D,20250203,000000,28.5,28.81,28.5,28.7693,1978,0
+ABLD.US,D,20250204,000000,28.9903,28.9903,28.96,28.967,2892,0
+ABLD.US,D,20250210,000000,29.07,29.1202,29.03,29.1202,610,0
+ABLD.US,D,20250211,000000,29.15,29.255,29.15,29.2375,308,0
+ABLD.US,D,20250212,000000,29.26,29.26,28.8848,28.8848,6896,0
+ABLD.US,D,20250213,000000,29.2586,29.2586,29.2367,29.2367,1486,0
+ABLD.US,D,20250214,000000,29.43,29.43,29.2525,29.2525,443,0
+ABLD.US,D,20250218,000000,29.4963,29.58,29.4963,29.5684,2689,0
+ABLD.US,D,20250219,000000,29.45,29.5019,29.44,29.5019,2818,0
+ABLD.US,D,20250220,000000,29.43,29.5795,29.43,29.5795,187,0
+ABLD.US,D,20250221,000000,29.5391,29.5391,29.2254,29.2254,1156,0
+ABLD.US,D,20250224,000000,29.26,29.3,29.19,29.2199,2824,0
+ABLD.US,D,20250225,000000,29.22,29.22,29.08,29.1542,682,0
+ABLD.US,D,20250227,000000,29,29.0196,28.89,28.89,475,0
+ABLD.US,D,20250228,000000,29.06,29.06,29.05,29.05,656,0
+ABLD.US,D,20250303,000000,29.22,29.22,28.58,28.72,918,0
+ABLD.US,D,20250304,000000,28.22,28.5055,28.22,28.3061,902,0
+ABLD.US,D,20250305,000000,28.52,28.52,28.488,28.488,263,0
+ABLD.US,D,20250306,000000,28.4,28.4,28.3706,28.3706,297,0
+ABLD.US,D,20250307,000000,28.31,28.6884,28.31,28.6884,546,0
+ABLD.US,D,20250310,000000,28.6393,28.6393,28.22,28.3874,581,0
+ABLD.US,D,20250311,000000,28.03,28.27,27.97,28.1466,3067,0
+ABLD.US,D,20250312,000000,28.04,28.08,28.0325,28.0325,2372,0
+ABLD.US,D,20250313,000000,27.88,27.88,27.6489,27.6489,1269,0
+ABLD.US,D,20250314,000000,27.94,28.2589,27.94,28.2589,2469,0
+ABLD.US,D,20250317,000000,28.455,28.68,28.455,28.6607,6524,0
+ABLD.US,D,20250318,000000,28.66,28.66,28.56,28.5925,1586740,0
+ABLD.US,D,20250319,000000,28.65,28.74,28.56,28.6968,7514,0
+ABLD.US,D,20250320,000000,28.62,28.634,28.525,28.5317,5914,0
+ABLD.US,D,20250321,000000,28.13,28.2399,28.13,28.2327,8196,0
+ABLD.US,D,20250324,000000,28.59,28.5907,28.43,28.5907,1943,0
+ABLD.US,D,20250325,000000,28.7,28.7,28.51,28.5769,9915,0
+ABLD.US,D,20250326,000000,28.81,28.82,28.66,28.7261,2844,0
+ABLD.US,D,20250327,000000,28.78,28.78,28.61,28.6664,4639,0
+ABLD.US,D,20250328,000000,28.35,28.3533,28.25,28.3533,6802,0
+ABLD.US,D,20250331,000000,28.3103,28.51,28.26,28.4683,22486,0
+ABLD.US,D,20250402,000000,28.43,28.78,28.43,28.78,10623,0
+ABLD.US,D,20250403,000000,27.93,27.93,27.4077,27.4077,9614,0
+ABLD.US,D,20250404,000000,26.3599,26.3599,25.86,25.86,10283,0
+ABLD.US,D,20250407,000000,25,25.89,24.52,25.2666,11307,0
+ABLD.US,D,20250408,000000,25.98,25.98,24.555,24.5576,20937,0
+ABLD.US,D,20250409,000000,24.39,26.4109,24.31,26.3689,3496,0
+ABLD.US,D,20250410,000000,25.75,25.95,25.06,25.62,20623,0
+ABLD.US,D,20250411,000000,25.4944,26.0356,25.4944,26.0356,4316,0
+ABLD.US,D,20250414,000000,26.36,26.44,26.26,26.3566,10373,0
+ABLD.US,D,20250415,000000,26.37,26.37,26.3,26.3306,3758,0
+ABLD.US,D,20250416,000000,26.35,26.39,26.02,26.16,5330,0
+ABLD.US,D,20250417,000000,26.44,26.7399,26.44,26.54,7269,0
+ABLD.US,D,20250421,000000,26.32,26.32,25.82,26.0316,9439,0
+ABLD.US,D,20250422,000000,26.44,26.7,26.44,26.6474,6233,0
+ABLD.US,D,20250423,000000,27.02,27.035,26.6044,26.6044,5042,0
+ABLD.US,D,20250424,000000,26.85,27.0168,26.85,27.0168,5062,0
+ABLD.US,D,20250425,000000,26.9584,27.0207,26.9498,27.0207,3897,0
+ABLD.US,D,20250428,000000,27.15,27.15,26.9095,27.0901,6018,0
+ABLD.US,D,20250429,000000,27.069,27.12,26.997,27.065,5048,0
+ABLD.US,D,20250430,000000,26.59,27,26.59,26.9357,9414,0
+ABLD.US,D,20250501,000000,27.17,27.17,26.94,27.0046,4834,0
+ABLD.US,D,20250502,000000,27.29,27.5365,27.29,27.478,8099,0
+ABLD.US,D,20250505,000000,27.3925,27.46,27.3211,27.3211,5927,0
+ABLD.US,D,20250506,000000,27.25,27.25,27.13,27.1434,8424,0
+ABLD.US,D,20250507,000000,27.29,27.4238,27.2374,27.311,7477,0
+ABLD.US,D,20250508,000000,27.6838,27.6838,27.51,27.5607,4080,0
+ABLD.US,D,20250509,000000,27.6,27.64,27.5984,27.5984,3517,0
+ABLD.US,D,20250512,000000,28.22,28.22,28.2001,28.2001,1187,0
+ABLD.US,D,20250513,000000,28.2438,28.44,28.2438,28.3852,5460,0
+ABLD.US,D,20250514,000000,28.2,28.23,28.179,28.2,11647,0
+ABLD.US,D,20250515,000000,28.2,28.4213,28.2,28.4213,3011,0
+ABLD.US,D,20250516,000000,28.5662,28.68,28.5662,28.6729,3568,0
+ABLD.US,D,20250519,000000,28.5908,28.63,28.59,28.6292,6020,0
+ABLD.US,D,20250520,000000,28.6,28.6,28.45,28.49,6857,0
+ABLD.US,D,20250521,000000,28.025,28.025,27.9481,27.9481,1204,0
+ABLD.US,D,20250522,000000,27.94,28.01,27.83,27.8949,5817,0
+ABLD.US,D,20250523,000000,27.7,27.84,27.7,27.8022,2385,0
+ABLD.US,D,20250527,000000,28.27,28.33,28.17,28.3124,3373,0
+ABLD.US,D,20250528,000000,28.1838,28.1838,28.0151,28.0151,4772,0
+ABLD.US,D,20250529,000000,28.12,28.13,28.06,28.103,2573,0
+ABLD.US,D,20250530,000000,28.02,28.0697,28.02,28.0697,4158,0
+ABLD.US,D,20250602,000000,27.94,28.0693,27.94,28.0693,3272,0
+ABLD.US,D,20250603,000000,28.1996,28.2708,28.05,28.25,11019,0
+ABLD.US,D,20250604,000000,28.3096,28.3096,28.1405,28.1405,3470,0
+ABLD.US,D,20250605,000000,28.24,28.3,28.15,28.1698,18638,0
+ABLD.US,D,20250606,000000,28.3762,28.3859,28.325,28.3859,3392,0
+ABLD.US,D,20250609,000000,28.37,28.54,28.36,28.4105,4722,0
+ABLD.US,D,20250610,000000,28.63,28.67,28.6,28.6393,7907,0
+ABLD.US,D,20250611,000000,28.68,28.68,28.5762,28.6594,5254,0
+ABLD.US,D,20250612,000000,28.6,28.7282,28.6,28.7,5521,0
+ABLD.US,D,20250613,000000,28.5808,28.5808,28.4,28.45,6384,0
+ABLD.US,D,20250616,000000,28.5008,28.98,28.5,28.5033,7680,0
+ABLD.US,D,20250617,000000,28.51,28.58,28.39,28.3917,7806,0
+ABLD.US,D,20250618,000000,28.583,28.583,28.4756,28.4756,6878,0
+ABLD.US,D,20250620,000000,28.58,28.58,28.41,28.4352,4330,0
+ABLD.US,D,20250623,000000,28.56,28.5923,28.36,28.5923,11623,0
+ABLD.US,D,20250624,000000,28.675,28.73,28.61,28.6777,5240,0
+ABLD.US,D,20250625,000000,28.495,28.495,28.3716,28.3716,8775,0
+ABLD.US,D,20250626,000000,28.48,28.7371,28.48,28.7371,3832,0
+ABLD.US,D,20250627,000000,28.52,28.57,28.35,28.4609,11171,0
+ABLD.US,D,20250630,000000,28.35,28.5203,28.35,28.5203,5422,0
+ABLD.US,D,20250701,000000,28.49,28.9,28.49,28.84,8437,0
+ABLD.US,D,20250702,000000,28.91,29.0809,28.87,29.0809,7911,0
+ABLD.US,D,20250703,000000,29.0938,29.2,29.09,29.175,10843,0
+ABLD.US,D,20250707,000000,28.82,28.86,28.82,28.85,7120,0
+ABLD.US,D,20250708,000000,28.945,29.08,28.945,28.9959,2388,0
+ABLD.US,D,20250709,000000,29.003,29.1,28.91,29.0752,10649,0
+ABLD.US,D,20250710,000000,29.0533,29.31,29.0533,29.1934,7041,0
+ABLD.US,D,20250711,000000,29.05,29.1174,28.97,29.0767,2217,0
+ABLD.US,D,20250714,000000,29.04,29.1,28.97,29.0604,4204,0
+ABLD.US,D,20250715,000000,29.07,29.07,28.6924,28.6924,2044,0
+ABLD.US,D,20250716,000000,28.7303,28.77,28.7303,28.7433,5711,0
+ABLD.US,D,20250717,000000,28.86,28.93,28.84,28.8964,6426,0
+ABLD.US,D,20250718,000000,28.97,28.97,28.8374,28.92,3483,0
+ABLD.US,D,20250721,000000,28.83,28.89,28.6675,28.6675,4764,0
+ABLD.US,D,20250722,000000,28.88,28.94,28.87,28.94,4836,0
+ABLD.US,D,20250723,000000,29.19,29.27,29.19,29.27,1806,0
+ABLD.US,D,20250724,000000,29.15,29.17,29.1117,29.1117,6929,0
+ABLD.US,D,20250725,000000,29.15,29.16,29.01,29.14,12561,0
+ABLD.US,D,20250728,000000,29.11,29.11,28.95,28.97,1860,0
+ABLD.US,D,20250729,000000,29.06,29.1081,29.06,29.1081,1898,0
+ABLD.US,D,20250730,000000,28.98,29.0399,28.72,28.82,9803,0
+ABLD.US,D,20250731,000000,28.7301,28.7301,28.6894,28.6894,3435,0
+ABLD.US,D,20250801,000000,28.41,28.525,28.41,28.525,2002,0
+ABLD.US,D,20250804,000000,28.71,28.8,28.71,28.7947,4182,0
+ABLD.US,D,20250805,000000,28.6,28.75,28.6,28.7428,8742,0
+ABLD.US,D,20250806,000000,28.4,28.69,28.4,28.4356,4447,0
+ABLD.US,D,20250807,000000,28.4208,28.4208,28.37,28.3841,1588,0
+ABLD.US,D,20250808,000000,28.34,28.3401,28.198,28.198,11923,0
+ABLD.US,D,20250811,000000,28.13,28.19,28.1,28.1173,6229,0
+ABLD.US,D,20250812,000000,28.34,28.42,28.33,28.41,9003,0
+ABLD.US,D,20250813,000000,28.52,28.7864,28.52,28.7864,2379,0
+ABLD.US,D,20250814,000000,28.57,28.6143,28.57,28.6143,5623,0
+ABLD.US,D,20250815,000000,28.56,28.637,28.52,28.52,9577,0
+ABLD.US,D,20250818,000000,28.49,28.49,28.42,28.4678,4641,0
+ABLD.US,D,20250819,000000,28.45,28.5309,28.44,28.5309,3369,0
+ABLD.US,D,20250820,000000,28.65,28.66,28.59,28.6231,5447,0
+ABLD.US,D,20250821,000000,28.68,28.6999,28.53,28.6621,4251,0
+ABLD.US,D,20250822,000000,29.1394,29.2295,29.1394,29.1561,3953,0
+ABLD.US,D,20250825,000000,29.0514,29.07,28.92,28.92,7949,0
+ABLD.US,D,20250826,000000,28.92,28.9228,28.89,28.9228,5437,0
+ABLD.US,D,20250827,000000,28.95,29.08,28.93,29.04,4702,0
+ABLD.US,D,20250828,000000,29.0618,29.11,29.0618,29.11,5768,0
+ABLD.US,D,20250829,000000,29.13,29.13,29.05,29.09,1771,0
+ABLD.US,D,20250902,000000,28.87,28.87,28.71,28.82,14050,0
+ABLD.US,D,20250903,000000,28.74,28.75,28.65,28.74,11788,0
+ABLD.US,D,20250904,000000,28.82,28.98,28.71,28.98,7737,0
+ABLD.US,D,20250905,000000,29.05,29.05,28.89,28.9837,4783,0
+ABLD.US,D,20250908,000000,28.88,29.0387,28.88,29.0387,2550,0
+ABLD.US,D,20250909,000000,28.9717,29.01,28.9477,28.9477,2111,0
+ABLD.US,D,20250910,000000,28.9899,29.01,28.94,29.01,3444,0
+ABLD.US,D,20250911,000000,29.1761,29.3506,29.1761,29.3506,3141,0
+ABLD.US,D,20250912,000000,29.3305,29.3305,29.1942,29.1942,4816,0
+ABLD.US,D,20250915,000000,29.28,29.34,29.23,29.23,5220,0
+ABLD.US,D,20250916,000000,29.3,29.3,29.19,29.2275,5869,0
+ABLD.US,D,20250917,000000,29.29,29.52,29.18,29.19,7354,0
+ABLD.US,D,20250918,000000,29.24,29.3476,29.24,29.28,4548,0
+ABLD.US,D,20250919,000000,29.15,29.15,29.0558,29.0558,1981,0
+ABLD.US,D,20250922,000000,29,29,28.9,28.99,3577,0
+ABLD.US,D,20250923,000000,29.17,29.2133,29.12,29.1742,2260,0
+ABLD.US,D,20250924,000000,29.2206,29.23,29.21,29.225,2845,0
+ABLD.US,D,20250925,000000,29.2,29.2,29.14,29.15,4806,0
+ABLD.US,D,20250926,000000,29.3093,29.3397,29.3093,29.3397,2312,0
+ABLD.US,D,20250929,000000,28.705,28.705,28.6,28.6548,6188,0
+ABLD.US,D,20250930,000000,28.69,28.7759,28.63,28.7759,7285,0
+ABLD.US,D,20251001,000000,28.785,28.82,28.77,28.7822,5622,0
+ABLD.US,D,20251002,000000,28.76,28.78,28.71,28.7641,774499,0
+ABLD.US,D,20251003,000000,28.94,28.96,28.9219,28.9219,18173,0
+ABLD.US,D,20251006,000000,28.85,28.98,28.82,28.82,4334,0
+ABLD.US,D,20251007,000000,28.6102,28.6656,28.6,28.6656,4293,0
+ABLD.US,D,20251008,000000,28.62,28.735,28.62,28.735,2627,0
+ABLD.US,D,20251009,000000,28.745,28.75,28.3,28.3395,5233,0
+ABLD.US,D,20251010,000000,28.095,28.0994,27.8612,27.8612,4167,0
+ABLD.US,D,20251013,000000,28.087,28.1701,28.087,28.141,3479,0
+ABLD.US,D,20251014,000000,27.9386,28.2168,27.92,28.1885,3504,0
+ABLD.US,D,20251015,000000,28.57,28.57,28.297,28.3542,4032,0
+ABLD.US,D,20251016,000000,28.3692,28.52,28.18,28.2513,12387,0
+ABLD.US,D,20251017,000000,28.3195,28.36,28.24,28.36,8929,0
+ABLD.US,D,20251020,000000,28.54,28.59,28.53,28.56,50062,0
+ABLD.US,D,20251021,000000,28.46,28.63,28.425,28.52,76278,0
+ABLD.US,D,20251022,000000,28.62,28.62,28.49,28.59,6358,0
+ABLD.US,D,20251023,000000,28.66,28.863,28.64,28.8425,6351,0
+ABLD.US,D,20251024,000000,28.8284,28.8284,28.7704,28.7704,2345,0
+ABLD.US,D,20251027,000000,28.83,28.8448,28.8032,28.8448,2869,0
+ABLD.US,D,20251028,000000,28.72,28.785,28.6905,28.7021,4606,0
+ABLD.US,D,20251029,000000,28.78,28.78,28.47,28.54,5669,0
+ABLD.US,D,20251030,000000,28.6074,28.63,28.4582,28.4582,2514,0
+ABLD.US,D,20251031,000000,28.5,28.5732,28.4,28.5349,3804,0
+ABLD.US,D,20251103,000000,28.3216,28.5,28.3216,28.47,2036,0
+ABLD.US,D,20251104,000000,28.2198,28.32,28.215,28.3144,9589,0
+ABLD.US,D,20251105,000000,28.4301,28.6149,28.43,28.5259,2563,0
+ABLD.US,D,20251106,000000,28.6597,28.6597,28.4489,28.4489,3206,0
+ABLD.US,D,20251107,000000,28.56,28.7428,28.38,28.7428,6112,0
+ABLD.US,D,20251110,000000,28.755,28.9098,28.727,28.9098,1430,0
+ABLD.US,D,20251111,000000,29.04,29.19,29.04,29.1485,2812,0
+ABLD.US,D,20251112,000000,29.15,29.15,28.77,29.11,6355,0
+ABLD.US,D,20251113,000000,29.0874,29.0874,28.803,28.803,3606,0
+ABLD.US,D,20251114,000000,28.8,29,28.6802,28.9068,4965,0
+ABLD.US,D,20251117,000000,28.89,28.89,28.5105,28.554,4054,0
+ABLD.US,D,20251118,000000,28.55,28.6199,28.4,28.5668,5626,0
+ABLD.US,D,20251119,000000,28.63,28.63,28.37,28.4381,6040,0
+ABLD.US,D,20251120,000000,28.67,28.71,28.25,28.25,2436,0
+ABLD.US,D,20251121,000000,28.42,28.71,28.35,28.6119,5309,0
+ABLD.US,D,20251124,000000,28.64,28.64,28.4,28.5693,17632,0
+ABLD.US,D,20251125,000000,28.7906,28.89,28.7906,28.8461,12839,0
+ABLD.US,D,20251126,000000,29.05,29.11,28.9958,28.9958,4787,0
+ABLD.US,D,20251128,000000,29.16,29.18,29.1371,29.1371,1771,0
+ABLD.US,D,20251201,000000,29.108,29.108,29.0417,29.0417,717,0
+ABLD.US,D,20251202,000000,28.97,29.07,28.952,29.0009,2158,0
+ABLD.US,D,20251203,000000,29.1299,29.24,29.1299,29.24,3839,0
+ABLD.US,D,20251204,000000,29.42,29.4446,29.42,29.4446,1444,0
+ABLD.US,D,20251205,000000,29.54,29.59,29.3145,29.3145,9470,0
+ABLD.US,D,20251208,000000,29.33,29.33,29.1851,29.1851,5520,0
+ABLD.US,D,20251209,000000,29.28,29.29,29.07,29.07,3945,0
+ABLD.US,D,20251210,000000,29.07,29.3284,29.07,29.3,4612,0
+ABLD.US,D,20251211,000000,29.37,29.55,29.37,29.48,4500,0
+ABLD.US,D,20251212,000000,29.56,29.56,29.37,29.38,4533,0
+ABLD.US,D,20251215,000000,29.44,29.44,29.36,29.44,3377,0
+ABLD.US,D,20251216,000000,29.26,29.33,29,29.01,5888,0
+ABLD.US,D,20251217,000000,29.19,29.2299,29.01,29.08,5744,0
+ABLD.US,D,20251218,000000,29.22,29.22,29.005,29.037,2615,0
+ABLD.US,D,20251219,000000,29.03,29.06,29.0066,29.0066,2417,0
+ABLD.US,D,20251222,000000,28.9202,28.9799,28.9202,28.9733,2928,0
+ABLD.US,D,20251223,000000,29.15,29.26,29.15,29.25,3123,0
+ABLD.US,D,20251224,000000,29.24,29.34,29.24,29.31,3062,0
+ABLD.US,D,20251226,000000,29.28,29.28,29.18,29.27,8890,0
+ABLD.US,D,20251229,000000,29.22,29.25,29.2,29.23,4421,0
+ABLD.US,D,20251230,000000,29.37,29.42,29.262,29.2753,1298,0
+ABLD.US,D,20251231,000000,29.18,29.18,29.09,29.09,9110,0
+ABLD.US,D,20260102,000000,29.1,29.35,29.1,29.3239,5776,0
+ABLD.US,D,20260105,000000,29.41,29.6804,29.41,29.62,4888,0
+ABLD.US,D,20260106,000000,29.7101,29.91,29.7101,29.8636,2228,0
+ABLD.US,D,20260107,000000,29.69,29.98,29.62,29.6468,1999,0
+ABLD.US,D,20260108,000000,29.955,29.97,29.52,29.945,2196,0
+ABLD.US,D,20260109,000000,29.98,30.2,29.98,30.19,5541,0
+ABLD.US,D,20260112,000000,30.38,30.73,30.23,30.73,4030,0
+ABLD.US,D,20260113,000000,30.5198,30.52,30.4628,30.4628,3204,0
+ABLD.US,D,20260114,000000,30.66,30.83,30.6599,30.8089,2514,0
+ABLD.US,D,20260115,000000,30.99,30.99,30.92,30.92,1206,0
+ABLD.US,D,20260116,000000,31.15,31.1675,31.15,31.1675,4136,0
+ABLD.US,D,20260120,000000,30.9293,30.9293,30.72,30.7628,1741,0
+ABLD.US,D,20260121,000000,31.08,31.27,31.08,31.27,1174,0
+ABLD.US,D,20260122,000000,31.22,31.34,31.19,31.23,9433,0
+ABLD.US,D,20260123,000000,31.2401,31.26,31.2264,31.2264,1945,0
+ABLD.US,D,20260126,000000,31.86,31.87,31.11,31.3221,13749,0
+ABLD.US,D,20260127,000000,31.43,31.607,31.43,31.607,2411,0
+ABLD.US,D,20260128,000000,31.72,31.72,31.55,31.71,2466,0
+ABLD.US,D,20260129,000000,31.93,31.93,31.8,31.93,2916,0
+ABLD.US,D,20260130,000000,31.44,31.44,31.2493,31.2493,4591,0
+ABLD.US,D,20260202,000000,31.29,31.4299,31.29,31.365,3186,0
+ABLD.US,D,20260203,000000,31.645,31.84,31.57,31.8001,4278,0
+ABLD.US,D,20260204,000000,32.13,32.13,31.83,32.0491,2843,0
+ABLD.US,D,20260205,000000,31.46,31.47,31.32,31.3475,5882,0
+ABLD.US,D,20260206,000000,32.29,32.375,32.26,32.375,6744,0
+ABLD.US,D,20260209,000000,32.72,33.02,32.72,32.9757,4605,0
+ABLD.US,D,20260210,000000,32.8,33.15,32.8,33.08,12766,0
+ABLD.US,D,20260211,000000,33.46,33.5207,33.42,33.5207,6399,0
+ABLD.US,D,20260212,000000,33.57,33.57,32.6398,32.6398,7304,0
+ABLD.US,D,20260213,000000,32.62,33.35,32.62,33.2309,4641,0
+ABLD.US,D,20260217,000000,32.76,32.99,32.52,32.8888,6667,0
+ABLD.US,D,20260218,000000,33.05,33.345,33.05,33.12,6285,0

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

@@ -0,0 +1,1185 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABOT.US,D,20201209,000000,24.348,24.406,23.979,23.979,10454.790667001,0
+ABOT.US,D,20201210,000000,23.8647,24.1552,23.8163,24.0971,3516021.9953484,0
+ABOT.US,D,20201211,000000,24.348,24.348,23.8744,24.1261,30402.01497368,0
+ABOT.US,D,20201214,000000,24.222,24.6094,24.222,24.3915,10677.82620123,0
+ABOT.US,D,20201215,000000,24.4544,24.6288,23.2856,24.6278,36640.814500596,0
+ABOT.US,D,20201216,000000,24.744,24.9474,24.4254,24.7731,15267.608375534,0
+ABOT.US,D,20201217,000000,24.5417,25.0346,24.5417,24.992,11898.326207985,0
+ABOT.US,D,20201218,000000,25.2176,25.2176,25.0249,25.1411,17352.371077427,0
+ABOT.US,D,20201221,000000,24.8797,25.0443,24.7344,24.9939,11630.890081294,0
+ABOT.US,D,20201222,000000,25.1702,25.266,25.1314,25.2331,7541.9052870889,0
+ABOT.US,D,20201223,000000,25.1788,25.3532,25.1702,25.2651,10209.038550582,0
+ABOT.US,D,20201224,000000,25.1702,25.2951,25.1702,25.1914,488.40651708558,0
+ABOT.US,D,20201228,000000,25.1218,25.1218,24.9959,25.051,7453.1041021643,0
+ABOT.US,D,20201229,000000,24.991,24.991,24.6763,24.9648,18987.964995109,0
+ABOT.US,D,20201230,000000,25.083,25.1983,24.7247,25.0781,16878.42056719,0
+ABOT.US,D,20201231,000000,24.9813,25.113,24.9184,25.113,4892.3257461976,0
+ABOT.US,D,20210104,000000,25.0927,25.0927,24.4544,24.7121,1897.867184785,0
+ABOT.US,D,20210105,000000,24.805,24.9794,24.7344,24.9794,19161.437077288,0
+ABOT.US,D,20210106,000000,24.899,25.1788,24.8409,24.8893,6837.6912391981,0
+ABOT.US,D,20210107,000000,25.3241,25.5991,23.5849,25.5991,4100.3430852999,0
+ABOT.US,D,20210108,000000,25.7202,25.7978,25.5275,25.7424,17951.26278971,0
+ABOT.US,D,20210111,000000,25.8123,25.8684,25.6718,25.7813,12377.439577811,0
+ABOT.US,D,20210112,000000,25.8462,25.972,25.701,25.9431,11882.83762922,0
+ABOT.US,D,20210113,000000,25.7589,25.9914,25.4791,25.8268,157026.30924473,0
+ABOT.US,D,20210114,000000,26.0205,26.0689,25.8791,25.8791,5226.8790475417,0
+ABOT.US,D,20210115,000000,25.8557,25.8557,25.694,25.694,1223.5977225083,0
+ABOT.US,D,20210119,000000,25.8123,25.9818,25.7978,25.9643,9403.6324547534,0
+ABOT.US,D,20210120,000000,26.2035,26.3584,26.098,26.311,23459.001398874,0
+ABOT.US,D,20210121,000000,26.3391,26.4456,26.2713,26.3769,10902.926879295,0
+ABOT.US,D,20210122,000000,26.3391,26.3488,26.1842,26.2819,4179.851122965,0
+ABOT.US,D,20210125,000000,26.0302,26.3256,26.0302,26.3256,7122.6810884912,0
+ABOT.US,D,20210126,000000,25.1314,26.3391,25.1314,26.1386,8943.1053794465,0
+ABOT.US,D,20210127,000000,25.7202,25.9139,25.4404,25.4975,6079.7834515854,0
+ABOT.US,D,20210128,000000,25.7299,25.9623,25.1314,25.6718,17589.862618505,0
+ABOT.US,D,20210129,000000,25.663,25.7397,25.3338,25.4858,16407.567772706,0
+ABOT.US,D,20210201,000000,25.6341,26.0011,25.6244,25.9798,6282.1675474602,0
+ABOT.US,D,20210202,000000,25.3435,26.3197,25.237,26.3168,9905.4624067695,0
+ABOT.US,D,20210203,000000,26.006,26.1842,25.9818,26.0786,11477.036865552,0
+ABOT.US,D,20210204,000000,26.3004,26.4495,26.252,26.4495,11140.418420373,0
+ABOT.US,D,20210205,000000,26.5764,26.6558,26.5328,26.6432,11868.381622371,0
+ABOT.US,D,20210208,000000,26.9483,27.0092,26.8707,27.0092,6472.1607803222,0
+ABOT.US,D,20210209,000000,27.0064,27.0741,26.987,27.0315,12692.374012719,0
+ABOT.US,D,20210210,000000,27.1758,27.1758,26.8707,26.9773,42401.533229603,0
+ABOT.US,D,20210211,000000,27.1516,27.2766,27.0548,27.2281,8227.5330404607,0
+ABOT.US,D,20210212,000000,27.2281,27.48,27.2184,27.48,34534.36778843,0
+ABOT.US,D,20210216,000000,27.5575,27.5575,27.2281,27.2804,13945.916320841,0
+ABOT.US,D,20210217,000000,27.016,27.016,26.7352,26.986,6254.2881056815,0
+ABOT.US,D,20210218,000000,26.6151,26.6578,26.5929,26.5929,7803.1459822743,0
+ABOT.US,D,20210219,000000,26.8902,27.3347,26.832,27.0102,8682.8972561789,0
+ABOT.US,D,20210222,000000,26.677,26.677,26.3372,26.3372,2899.4619449816,0
+ABOT.US,D,20210223,000000,25.605,26.1047,25.5857,26.1047,5612.0283728544,0
+ABOT.US,D,20210224,000000,25.8462,26.3429,25.8462,26.3429,4750.8633934688,0
+ABOT.US,D,20210225,000000,25.9062,26.0882,25.3435,25.3532,4909.879468799,0
+ABOT.US,D,20210226,000000,25.266,25.8839,25.2563,25.4597,7579.0778761272,0
+ABOT.US,D,20210301,000000,25.9236,26.2277,25.8752,26.2277,1705.8088080875,0
+ABOT.US,D,20210302,000000,26.281,26.281,25.9042,25.9169,16507.727248725,0
+ABOT.US,D,20210303,000000,25.3474,25.4985,24.3673,25.0152,5827.8359036596,0
+ABOT.US,D,20210304,000000,24.7624,24.8602,24.1562,24.2085,6794.3232186535,0
+ABOT.US,D,20210305,000000,23.7823,24.6268,23.7823,24.6268,9702.045738977,0
+ABOT.US,D,20210308,000000,24.7102,24.7634,24.0971,24.0971,8522.848608931,0
+ABOT.US,D,20210309,000000,24.7344,24.8844,24.7247,24.835,4080.724218863,0
+ABOT.US,D,20210310,000000,25.605,25.605,24.7731,24.7828,3943.3921538051,0
+ABOT.US,D,20210311,000000,25.4132,25.483,25.4132,25.4219,1534.4018697445,0
+ABOT.US,D,20210312,000000,25.0878,25.3629,25.0636,25.3629,8744.8515712426,0
+ABOT.US,D,20210315,000000,25.4424,25.6718,25.4424,25.5944,8618.8777972798,0
+ABOT.US,D,20210316,000000,25.8655,25.8655,25.701,25.7754,7419.0292288793,0
+ABOT.US,D,20210317,000000,25.5372,25.8994,25.3145,25.7831,9638.0262800778,0
+ABOT.US,D,20210318,000000,25.388,25.5537,25.0539,25.0636,5061.6675407051,0
+ABOT.US,D,20210319,000000,25.1788,25.4113,25.0046,25.3271,5147.3710098766,0
+ABOT.US,D,20210322,000000,25.6146,25.698,25.6146,25.666,2994.4585614126,0
+ABOT.US,D,20210323,000000,25.6136,25.6136,25.2941,25.2941,2468.8794552888,0
+ABOT.US,D,20210324,000000,25.1702,25.2612,24.8012,24.8012,8505.2948863296,0
+ABOT.US,D,20210325,000000,24.6288,24.899,24.6104,24.8767,9589.4953999446,0
+ABOT.US,D,20210326,000000,24.9377,25.4345,24.9377,25.4345,5444.7517221824,0
+ABOT.US,D,20210329,000000,25.2176,25.2467,25.0636,25.1944,10657.174762876,0
+ABOT.US,D,20210330,000000,24.8602,25.0927,24.8602,25.0229,9086.6328760108,0
+ABOT.US,D,20210331,000000,25.4404,25.4424,25.3725,25.3784,1924.7140546459,0
+ABOT.US,D,20210401,000000,25.605,25.7803,25.5954,25.7803,1576.7373183714,0
+ABOT.US,D,20210405,000000,25.9623,26.0882,25.9623,26.0689,16898.039433627,0
+ABOT.US,D,20210406,000000,26.1367,26.2907,26.0882,26.1318,8593.0634993366,0
+ABOT.US,D,20210407,000000,25.9865,26.0457,25.9236,25.9333,5235.1396228835,0
+ABOT.US,D,20210408,000000,26.2239,26.2713,26.2132,26.2674,3843.2326777855,0
+ABOT.US,D,20210409,000000,26.2528,26.4282,26.2132,26.4282,8010.6929377377,0
+ABOT.US,D,20210412,000000,26.2713,26.4098,26.2713,26.3788,5882.5622152992,0
+ABOT.US,D,20210413,000000,26.4746,26.68,26.4746,26.68,1195.7182807296,0
+ABOT.US,D,20210414,000000,26.8031,26.8031,26.5425,26.5425,4667.2250681328,0
+ABOT.US,D,20210415,000000,26.7739,26.9086,26.7739,26.8737,4392.560938017,0
+ABOT.US,D,20210416,000000,26.8999,26.9976,26.8999,26.9976,1002.6273321144,0
+ABOT.US,D,20210419,000000,26.6296,26.6693,26.6199,26.6693,13163.226807203,0
+ABOT.US,D,20210420,000000,26.7062,26.7062,26.3691,26.4534,2081.6649861406,0
+ABOT.US,D,20210421,000000,26.6199,26.7382,26.6199,26.7382,8093.298691156,0
+ABOT.US,D,20210422,000000,26.8929,26.9773,26.6393,26.6491,4106.5385168062,0
+ABOT.US,D,20210423,000000,26.9967,27.0684,26.9967,27.0684,2901.5270888171,0
+ABOT.US,D,20210426,000000,27.1991,27.3347,27.1991,27.3347,5783.4353111973,0
+ABOT.US,D,20210427,000000,27.2475,27.2475,27.2291,27.2379,1200.8811403182,0
+ABOT.US,D,20210428,000000,27.0257,27.0634,26.9967,27.0277,5515.9991845056,0
+ABOT.US,D,20210429,000000,26.8223,26.8233,26.7933,26.8233,2207.6387601035,0
+ABOT.US,D,20210430,000000,26.6103,26.6518,26.4456,26.4988,2401.7622806365,0
+ABOT.US,D,20210503,000000,26.5038,26.5134,26.3575,26.3575,2228.2901984581,0
+ABOT.US,D,20210504,000000,25.9682,25.9682,25.663,25.8557,6247.0601022574,0
+ABOT.US,D,20210505,000000,25.821,25.821,25.821,25.821,131.13663355152,0
+ABOT.US,D,20210506,000000,25.7494,25.8238,25.5372,25.8238,8514.5880335892,0
+ABOT.US,D,20210507,000000,26.2568,26.2568,26.098,26.098,1623.2030546692,0
+ABOT.US,D,20210510,000000,25.8557,25.8557,25.6612,25.6612,1678.9619382265,0
+ABOT.US,D,20210511,000000,25.4985,25.666,25.4985,25.666,3448.7902052132,0
+ABOT.US,D,20210512,000000,25.4017,25.4017,24.6288,24.9997,9972.5795814218,0
+ABOT.US,D,20210513,000000,25.266,25.266,24.9184,25.1692,3118.3671915401,0
+ABOT.US,D,20210514,000000,25.6438,25.6718,25.5954,25.6718,2238.6159176354,0
+ABOT.US,D,20210517,000000,24.3867,25.5557,24.3867,25.547,5029.6578112555,0
+ABOT.US,D,20210518,000000,25.8258,25.8258,25.5315,25.5315,1028.4416300576,0
+ABOT.US,D,20210519,000000,25.1788,25.5053,25.1788,25.5053,4337.8346263774,0
+ABOT.US,D,20210520,000000,25.9431,26.0786,25.9431,26.0699,2491.5960374789,0
+ABOT.US,D,20210521,000000,26.1173,26.1173,25.9788,25.9788,3775.0829312154,0
+ABOT.US,D,20210524,000000,26.2713,26.2713,26.2074,26.2074,1790.4797053412,0
+ABOT.US,D,20210525,000000,26.1842,26.1842,26.1609,26.1609,5178.3481674084,0
+ABOT.US,D,20210526,000000,26.2713,26.3478,26.2713,26.3313,4340.9323421306,0
+ABOT.US,D,20210527,000000,26.4359,26.4359,26.3488,26.4011,16813.368536373,0
+ABOT.US,D,20210528,000000,26.5318,26.5318,26.4398,26.4398,322.16243833129,0
+ABOT.US,D,20210601,000000,26.373,26.3875,26.31,26.3275,4421.4729517134,0
+ABOT.US,D,20210602,000000,26.3401,26.4214,26.3401,26.3856,3976.4344551724,0
+ABOT.US,D,20210603,000000,26.2355,26.2355,26.2355,26.2355,308.73900340082,0
+ABOT.US,D,20210604,000000,26.5328,26.6171,26.5328,26.6171,9065.9814376562,0
+ABOT.US,D,20210607,000000,26.6393,26.6868,26.6103,26.6713,13334.633745546,0
+ABOT.US,D,20210608,000000,26.6491,26.8108,26.6296,26.8108,3797.7995134054,0
+ABOT.US,D,20210609,000000,26.8814,26.9094,26.7642,26.7642,2762.1298799237,0
+ABOT.US,D,20210610,000000,27.0064,27.1226,27.0064,27.1168,2182.857034078,0
+ABOT.US,D,20210611,000000,27.0974,27.2059,27.0354,27.2059,6008.5359892621,0
+ABOT.US,D,20210614,000000,27.2088,27.2988,27.17,27.2988,3342.4352976871,0
+ABOT.US,D,20210615,000000,27.1681,27.1681,27.0064,27.0664,2715.6641436259,0
+ABOT.US,D,20210616,000000,26.9094,27.1613,26.9094,26.9985,9852.8012389653,0
+ABOT.US,D,20210617,000000,27.17,27.2281,26.9967,27.172,8673.6041089194,0
+ABOT.US,D,20210618,000000,27.0548,27.0548,26.9289,26.983,2519.4754792575,0
+ABOT.US,D,20210621,000000,27.1323,27.2088,27.1323,27.17,9773.2932013002,0
+ABOT.US,D,20210622,000000,27.142,27.3937,27.142,27.3937,1653.1476402833,0
+ABOT.US,D,20210623,000000,27.3879,27.3879,27.3531,27.3531,622.64086639028,0
+ABOT.US,D,20210624,000000,27.6059,27.6242,27.5768,27.6242,764.10321911909,0
+ABOT.US,D,20210625,000000,27.6475,27.7357,27.6251,27.7357,1921.6163388927,0
+ABOT.US,D,20210628,000000,27.4605,27.9778,27.4605,27.9593,8084.0055438964,0
+ABOT.US,D,20210629,000000,28.0262,28.1094,28.0262,28.1094,2007.3198080642,0
+ABOT.US,D,20210630,000000,27.9641,28.0068,27.9051,27.9399,3727.5846229999,0
+ABOT.US,D,20210701,000000,27.8567,27.9399,27.8276,27.9399,10354.631190981,0
+ABOT.US,D,20210702,000000,27.9341,28.0212,27.9341,28.0068,5188.6738865857,0
+ABOT.US,D,20210706,000000,28.0407,28.185,27.8954,28.0891,2122.9678628498,0
+ABOT.US,D,20210707,000000,27.9536,28.155,27.9051,28.1327,1830.7500101326,0
+ABOT.US,D,20210708,000000,27.8179,27.9546,27.8179,27.9546,565.84941091522,0
+ABOT.US,D,20210709,000000,28.2139,28.2189,28.1569,28.2159,3839.1023901146,0
+ABOT.US,D,20210712,000000,28.1752,28.1752,28.1181,28.1181,1939.1700614941,0
+ABOT.US,D,20210713,000000,28.1423,28.1994,27.9148,27.969,5432.3608591696,0
+ABOT.US,D,20210714,000000,28.0794,28.0794,27.8383,27.8383,2543.2246333653,0
+ABOT.US,D,20210715,000000,27.5962,27.7017,27.538,27.6814,4369.844355827,0
+ABOT.US,D,20210716,000000,27.6823,27.8276,27.6106,27.6106,3142.1163456478,0
+ABOT.US,D,20210719,000000,27.3637,27.4412,27.327,27.4315,2275.7885066736,0
+ABOT.US,D,20210720,000000,27.538,28.0649,27.538,27.9709,9647.3194273373,0
+ABOT.US,D,20210721,000000,27.9438,28.1288,27.9216,28.1288,1791.5122772589,0
+ABOT.US,D,20210722,000000,28.1278,28.2721,28.1278,28.2479,4554.6747291004,0
+ABOT.US,D,20210723,000000,28.4173,28.6208,28.4173,28.5888,8348.3439548349,0
+ABOT.US,D,20210726,000000,28.6014,28.6014,28.3884,28.4629,3062.6083079827,0
+ABOT.US,D,20210727,000000,28.3786,28.3786,27.9438,28.2324,9000.9294068393,0
+ABOT.US,D,20210728,000000,28.4397,28.5239,28.4271,28.4812,10901.894307377,0
+ABOT.US,D,20210729,000000,28.6208,28.6731,28.553,28.583,5924.8976639261,0
+ABOT.US,D,20210730,000000,28.6401,28.6924,28.6169,28.6169,1852.4340204049,0
+ABOT.US,D,20210802,000000,28.7844,28.8425,28.6198,28.6198,4430.766098973,0
+ABOT.US,D,20210803,000000,28.7312,28.7921,28.7312,28.7921,691.82318487809,0
+ABOT.US,D,20210804,000000,28.8474,28.9181,28.7844,28.9181,2102.3164244952,0
+ABOT.US,D,20210805,000000,28.9636,29.0557,28.9394,29.01,4105.5059448885,0
+ABOT.US,D,20210806,000000,28.862,28.8677,28.862,28.8677,833.2855376069,0
+ABOT.US,D,20210809,000000,28.8136,28.9007,28.8038,28.8474,5746.2627221591,0
+ABOT.US,D,20210810,000000,28.6875,28.8425,28.6875,28.7031,7050.4010542502,0
+ABOT.US,D,20210811,000000,28.6596,28.6596,28.5046,28.6576,4617.6616160818,0
+ABOT.US,D,20210812,000000,28.7941,28.8425,28.7748,28.8338,1678.9619382265,0
+ABOT.US,D,20210813,000000,28.8038,28.8242,28.8038,28.8242,1069.7445067667,0
+ABOT.US,D,20210816,000000,28.553,28.7554,28.553,28.7322,3810.1903764182,0
+ABOT.US,D,20210817,000000,28.5723,28.6352,28.4368,28.6082,101763.0602079,0
+ABOT.US,D,20210818,000000,28.398,28.5868,28.031,28.031,7499.5698384621,0
+ABOT.US,D,20210819,000000,28.2818,28.4755,28.2818,28.3652,5965.1679687175,0
+ABOT.US,D,20210820,000000,28.6014,28.6721,28.5597,28.6721,2679.5241265054,0
+ABOT.US,D,20210823,000000,28.9491,29.014,28.9491,28.9995,2521.540623093,0
+ABOT.US,D,20210824,000000,29.1805,29.2192,29.1805,29.2192,1437.3401094781,0
+ABOT.US,D,20210825,000000,29.2968,29.3442,29.2871,29.3442,2491.5960374789,0
+ABOT.US,D,20210826,000000,29.2706,29.3839,29.1902,29.2511,4982.15950304,0
+ABOT.US,D,20210827,000000,29.5534,29.5921,29.5389,29.5611,2202.4759005149,0
+ABOT.US,D,20210830,000000,29.7219,29.7509,29.7219,29.7491,3217.494095642,0
+ABOT.US,D,20210831,000000,29.5969,29.6357,29.5969,29.626,1736.7859656193,0
+ABOT.US,D,20210901,000000,29.6163,29.7219,29.6008,29.6008,7268.2737288909,0
+ABOT.US,D,20210902,000000,29.7413,29.7635,29.6454,29.7635,13847.821988657,0
+ABOT.US,D,20210903,000000,29.8284,29.9059,29.8284,29.8769,4133.3853866672,0
+ABOT.US,D,20210907,000000,29.688,29.688,29.6163,29.629,2112.6421436725,0
+ABOT.US,D,20210908,000000,29.4905,29.5098,29.3402,29.472,6860.4078213881,0
+ABOT.US,D,20210909,000000,29.5194,29.5194,29.3984,29.3984,6873.8312563186,0
+ABOT.US,D,20210910,000000,29.4323,29.4837,29.2009,29.2009,11683.551249098,0
+ABOT.US,D,20210913,000000,28.9394,29.0169,28.9394,29.016,1336.1480615407,0
+ABOT.US,D,20210914,000000,29.0169,29.0169,28.9296,28.9849,1097.6239485454,0
+ABOT.US,D,20210915,000000,28.9394,29.1989,28.92,29.1989,6078.7508796677,0
+ABOT.US,D,20210916,000000,29.0265,29.3065,29.0265,29.3065,5637.8426707976,0
+ABOT.US,D,20210917,000000,28.9684,29.0557,28.9296,29.0352,7353.9771980624,0
+ABOT.US,D,20210920,000000,28.4948,28.5821,28.4368,28.5821,2122.9678628498,0
+ABOT.US,D,20210921,000000,28.646,28.7457,28.611,28.6614,361448.70208511,0
+ABOT.US,D,20210922,000000,28.6498,28.9442,28.6498,28.8909,5623.3866639494,0
+ABOT.US,D,20210923,000000,29.2192,29.3646,29.1999,29.291,8719.0372732994,0
+ABOT.US,D,20210924,000000,29.1708,29.2736,29.1708,29.2736,5857.7804892738,0
+ABOT.US,D,20210927,000000,28.92,28.92,28.7748,28.8812,3790.5715099813,0
+ABOT.US,D,20210928,000000,28.3447,28.3447,28.1443,28.1443,4587.7170304677,0
+ABOT.US,D,20210929,000000,28.2044,28.2915,28.0911,28.0911,3350.695873029,0
+ABOT.US,D,20210930,000000,28.0697,28.2721,28.031,28.0427,5778.2724516087,0
+ABOT.US,D,20211001,000000,27.7889,28.1598,27.7889,28.1598,7065.8896330161,0
+ABOT.US,D,20211004,000000,27.5042,27.5042,27.3347,27.4692,4480.3295510239,0
+ABOT.US,D,20211005,000000,27.8373,27.8615,27.7297,27.7297,1817.3265752022,0
+ABOT.US,D,20211006,000000,27.6727,27.7211,27.4993,27.7211,6774.7043522167,0
+ABOT.US,D,20211007,000000,28.1947,28.2818,28.0474,28.0474,8039.6049514341,0
+ABOT.US,D,20211008,000000,27.876,27.876,27.8083,27.8325,2910.8202360766,0
+ABOT.US,D,20211011,000000,27.9244,27.9438,27.6629,27.6629,141486.10188291,0
+ABOT.US,D,20211012,000000,27.6543,27.8373,27.6543,27.691,5198.999605763,0
+ABOT.US,D,20211013,000000,27.9661,27.9923,27.8567,27.9883,15339.888409775,0
+ABOT.US,D,20211014,000000,28.5481,28.5481,28.4987,28.4987,393.40990065456,0
+ABOT.US,D,20211015,000000,28.5626,28.5849,28.553,28.5849,1549.8904485105,0
+ABOT.US,D,20211018,000000,28.6208,28.7457,28.6208,28.7457,896.27242458834,0
+ABOT.US,D,20211019,000000,29.0459,29.0459,28.9781,29.012,905.56557184789,0
+ABOT.US,D,20211020,000000,28.9781,29.0653,28.9588,29.0246,9232.2255164105,0
+ABOT.US,D,20211021,000000,28.9975,29.2309,28.9975,29.2309,456.396787636,0
+ABOT.US,D,20211022,000000,29.1428,29.2097,29.1428,29.2097,5647.1358180571,0
+ABOT.US,D,20211025,000000,29.2871,29.3694,29.2783,29.2832,1762.6002635625,0
+ABOT.US,D,20211026,000000,29.4468,29.4468,29.2531,29.2531,1593.2584690551,0
+ABOT.US,D,20211027,000000,28.9927,29.0653,28.8775,28.8775,2775.5533148542,0
+ABOT.US,D,20211028,000000,29.0362,29.2339,29.0362,29.2339,5700.829557779,0
+ABOT.US,D,20211029,000000,29.2192,29.3558,29.2192,29.3558,1022.2461985512,0
+ABOT.US,D,20211101,000000,29.3258,29.47,29.316,29.47,1484.8384176936,0
+ABOT.US,D,20211102,000000,29.4033,29.7383,29.4033,29.7383,3833.9395305259,0
+ABOT.US,D,20211103,000000,29.6163,29.8769,29.5873,29.8769,31407.740021548,0
+ABOT.US,D,20211104,000000,29.9641,30.0415,29.9641,30.024,4618.6941879996,0
+ABOT.US,D,20211105,000000,30.0028,30.027,29.7994,29.9456,1221.5325786728,0
+ABOT.US,D,20211108,000000,30.1383,30.2245,30.1383,30.1857,6564.0596810001,0
+ABOT.US,D,20211109,000000,30.2342,30.2409,30.1326,30.2409,4657.9319208733,0
+ABOT.US,D,20211110,000000,30.1093,30.1093,29.626,29.6551,7488.2115473671,0
+ABOT.US,D,20211111,000000,29.8478,29.9108,29.8148,29.8148,3203.0380887938,0
+ABOT.US,D,20211112,000000,29.9349,30.1248,29.9224,30.1248,1117.2428149822,0
+ABOT.US,D,20211115,000000,30.0899,30.119,29.9543,29.9737,6722.0431844125,0
+ABOT.US,D,20211116,000000,30.148,30.3118,30.148,30.2953,2727.022434721,0
+ABOT.US,D,20211117,000000,30.2245,30.2245,30.1578,30.2012,3945.4572976406,0
+ABOT.US,D,20211118,000000,29.9883,30.1578,29.9883,30.1093,5865.0084926979,0
+ABOT.US,D,20211119,000000,30.0512,30.2729,30.0125,30.0125,3775.0829312154,0
+ABOT.US,D,20211122,000000,29.993,29.993,29.4614,29.4614,4202.567705155,0
+ABOT.US,D,20211123,000000,29.2676,29.2676,28.9781,29.2396,1542.6624450864,0
+ABOT.US,D,20211124,000000,29.2289,29.4633,29.1902,29.4633,2038.2969655961,0
+ABOT.US,D,20211126,000000,29.3065,29.3355,29.0963,29.0963,1474.5126985163,0
+ABOT.US,D,20211129,000000,29.2676,29.6734,29.2676,29.596,8309.1062219612,0
+ABOT.US,D,20211130,000000,29.0934,29.1612,28.9927,28.9927,2684.6869860941,0
+ABOT.US,D,20211201,000000,29.1525,29.2222,28.4029,28.4029,1324.7897704457,0
+ABOT.US,D,20211202,000000,28.736,28.736,28.6875,28.6905,2360.4594039273,0
+ABOT.US,D,20211203,000000,27.9148,28.1802,27.9148,28.1802,1687.2225135684,0
+ABOT.US,D,20211206,000000,28.0115,28.2818,28.0115,28.2189,11185.851584753,0
+ABOT.US,D,20211207,000000,29.1999,29.2097,29.1215,29.1215,2579.3646504858,0
+ABOT.US,D,20211208,000000,29.0846,29.3452,29.0846,29.316,3405.4221846686,0
+ABOT.US,D,20211209,000000,29.3549,29.3549,28.8425,28.8425,7192.8959788967,0
+ABOT.US,D,20211210,000000,28.8048,28.92,28.8048,28.92,3226.7872429016,0
+ABOT.US,D,20211213,000000,28.9491,28.9781,28.8232,28.9104,4229.4145750159,0
+ABOT.US,D,20211214,000000,28.3689,28.5094,28.1375,28.3951,2678.4915545877,0
+ABOT.US,D,20211215,000000,28.2625,29.1438,28.2625,29.1438,3531.3959586315,0
+ABOT.US,D,20211216,000000,29.1331,29.1331,28.553,28.6992,6714.8151809884,0
+ABOT.US,D,20211217,000000,28.4513,29.0846,28.4464,28.9491,50697.216016634,0
+ABOT.US,D,20211220,000000,28.6973,28.7263,28.4735,28.6566,5723.5461399691,0
+ABOT.US,D,20211221,000000,28.7263,29.3006,28.7263,29.3006,9843.5080917058,0
+ABOT.US,D,20211222,000000,29.3742,29.5292,29.3742,29.5204,13231.376553773,0
+ABOT.US,D,20211223,000000,29.7025,29.7355,29.6551,29.7355,885.94670541105,0
+ABOT.US,D,20211227,000000,29.9543,30.0705,29.9263,30.0705,1072.8422225199,0
+ABOT.US,D,20211228,000000,30.0802,30.0802,29.7607,29.8614,1655.2127841188,0
+ABOT.US,D,20211229,000000,29.78,29.9088,29.78,29.9088,575.14255817477,0
+ABOT.US,D,20211230,000000,28.7729,28.7729,28.6262,28.6262,3377.5427428899,0
+ABOT.US,D,20211231,000000,28.4683,28.4683,28.4683,28.4683,138.36463697562,0
+ABOT.US,D,20220103,000000,28.5404,28.6275,28.0949,28.2997,25983.63973772,0
+ABOT.US,D,20220104,000000,28.2112,28.2499,27.5526,27.8651,48158.121670939,0
+ABOT.US,D,20220105,000000,27.7075,27.7075,26.9491,26.9491,13496.747536629,0
+ABOT.US,D,20220106,000000,26.7487,27.1264,26.7197,26.8993,10833.744560807,0
+ABOT.US,D,20220107,000000,26.9715,26.9715,26.5865,26.5865,1988.7335135451,0
+ABOT.US,D,20220110,000000,26.2355,26.7656,26.1108,26.7656,3512.8096641123,0
+ABOT.US,D,20220111,000000,26.9618,27.0861,26.9618,27.0861,2889.1362258043,0
+ABOT.US,D,20220112,000000,27.0392,27.0392,26.9037,26.9876,5272.3122119217,0
+ABOT.US,D,20220113,000000,26.6616,26.71,26.2326,26.2326,1947.4306368359,0
+ABOT.US,D,20220114,000000,26.0514,26.2195,25.9498,26.2195,6691.0660268807,0
+ABOT.US,D,20220118,000000,25.8288,25.848,25.6453,25.6453,4828.3062872985,0
+ABOT.US,D,20220119,000000,25.6206,25.8384,25.5271,25.5271,3642.9137257461,0
+ABOT.US,D,20220120,000000,25.8868,26.0418,25.2399,25.2399,39986.347514036,0
+ABOT.US,D,20220121,000000,25.1218,25.2961,24.7143,24.7143,101366.55259149,0
+ABOT.US,D,20220124,000000,24.0661,24.9497,23.9693,24.9497,3146.2466333187,0
+ABOT.US,D,20220125,000000,24.4017,24.6665,24.192,24.3593,9893.0715437567,0
+ABOT.US,D,20220126,000000,24.6473,24.8167,24.0468,24.1745,2151.8798765462,0
+ABOT.US,D,20220127,000000,24.5891,24.6473,24.008,24.0375,5232.0419071303,0
+ABOT.US,D,20220128,000000,23.8434,24.7556,23.8434,24.7556,6532.0499515505,0
+ABOT.US,D,20220131,000000,24.9959,25.5681,24.9959,25.5681,4408.049516783,0
+ABOT.US,D,20220201,000000,25.4461,25.8174,25.4461,25.8174,2117.8050032611,0
+ABOT.US,D,20220202,000000,25.7027,25.824,25.664,25.824,1742.9813971257,0
+ABOT.US,D,20220203,000000,25.3348,25.393,25.1012,25.1012,2539.0943456944,0
+ABOT.US,D,20220204,000000,25.2186,25.5624,25.2186,25.4263,9289.0169718856,0
+ABOT.US,D,20220207,000000,25.5236,25.6351,25.3612,25.3612,2723.9247189678,0
+ABOT.US,D,20220208,000000,25.4994,25.7022,25.4994,25.7022,1666.5710752138,0
+ABOT.US,D,20220209,000000,26.003,26.3066,25.9448,26.3066,700451.35582263,0
+ABOT.US,D,20220210,000000,26.4098,26.4098,25.8616,25.8616,9136.1963280617,0
+ABOT.US,D,20220211,000000,25.8675,25.9643,25.1996,25.2583,1647.9847806947,0
+ABOT.US,D,20220214,000000,25.2767,25.2767,25.1037,25.1037,9041.1997116307,0
+ABOT.US,D,20220215,000000,25.5091,25.7378,25.5091,25.7378,9785.684064313,0
+ABOT.US,D,20220216,000000,25.5964,25.787,25.451,25.787,123202.35093569,0
+ABOT.US,D,20220217,000000,25.3154,25.3251,25.0152,25.0367,5188.6738865857,0
+ABOT.US,D,20220218,000000,24.6376,24.7588,24.6376,24.7588,354.17216778087,0
+ABOT.US,D,20220222,000000,24.6956,24.8215,24.4051,24.4567,3082.2271744196,0
+ABOT.US,D,20220223,000000,24.008,24.0468,24.0078,24.0078,9063.9162938207,0
+ABOT.US,D,20220224,000000,24.0468,24.8893,23.8627,24.8893,17386.445950712,0
+ABOT.US,D,20220225,000000,25.0443,25.1829,25.0201,25.1829,4601.1404653982,0
+ABOT.US,D,20220228,000000,25.2477,25.3445,24.9493,25.2235,4214.9585681677,0
+ABOT.US,D,20220301,000000,25.3638,25.3638,24.9055,24.9055,8642.6269513875,0
+ABOT.US,D,20220302,000000,25.1218,25.4801,24.9668,25.414,7965.2597733576,0
+ABOT.US,D,20220303,000000,25.0636,25.1992,24.9678,24.9678,2669.1984073282,0
+ABOT.US,D,20220304,000000,24.6084,24.652,24.3857,24.5115,4023.932763388,0
+ABOT.US,D,20220307,000000,24.2018,24.2018,23.6681,23.6681,7959.0643418513,0
+ABOT.US,D,20220308,000000,23.2816,23.8337,23.2816,23.5335,7150.5605302698,0
+ABOT.US,D,20220309,000000,24.2114,24.4631,24.2114,24.3299,4262.4568763832,0
+ABOT.US,D,20220310,000000,23.9983,24.1533,23.7853,24.0783,45495.118695118,0
+ABOT.US,D,20220311,000000,23.9402,23.9402,23.5488,23.5488,9126.9031808022,0
+ABOT.US,D,20220314,000000,23.6109,23.6109,23.0686,23.1219,5540.7809105311,0
+ABOT.US,D,20220315,000000,23.5624,23.7707,23.4278,23.7417,7979.7157802058,0
+ABOT.US,D,20220316,000000,24.4244,24.4923,23.7949,24.4908,4730.2119551142,0
+ABOT.US,D,20220317,000000,24.7828,24.9776,24.5697,24.9776,1419.7863868767,0
+ABOT.US,D,20220318,000000,24.8118,25.6194,24.8118,25.6194,3600.5782771193,0
+ABOT.US,D,20220321,000000,25.6156,25.6156,25.146,25.3938,1825.587150544,0
+ABOT.US,D,20220322,000000,25.7609,25.8868,25.7609,25.7923,3991.9230339384,0
+ABOT.US,D,20220323,000000,25.6448,25.6448,25.3562,25.3562,809.53638349914,0
+ABOT.US,D,20220324,000000,25.3445,25.8072,25.3445,25.8072,2358.3942600919,0
+ABOT.US,D,20220325,000000,25.6253,25.665,25.3832,25.6515,1184.3599896346,0
+ABOT.US,D,20220328,000000,25.8675,25.9834,25.5672,25.9834,7695.7585028305,0
+ABOT.US,D,20220329,000000,26.3323,26.5335,26.2355,26.5335,2211.7690477744,0
+ABOT.US,D,20220330,000000,26.3614,26.4098,26.0418,26.1626,7676.1396363936,0
+ABOT.US,D,20220331,000000,26.2646,26.2742,25.9064,25.9064,2624.7978148658,0
+ABOT.US,D,20220401,000000,25.9594,26.0127,25.7901,25.9538,4305.8248969278,0
+ABOT.US,D,20220404,000000,26.2015,26.3517,26.1967,26.3183,1132.7313937482,0
+ABOT.US,D,20220405,000000,26.0902,26.0902,25.7803,25.7803,1899.9323286204,0
+ABOT.US,D,20220406,000000,25.1605,25.393,25.1605,25.3445,4180.8836948827,0
+ABOT.US,D,20220407,000000,25.2089,25.5043,25.1992,25.5043,3254.6666846802,0
+ABOT.US,D,20220408,000000,25.238,25.4994,25.2025,25.2025,3825.6789551841,0
+ABOT.US,D,20220411,000000,24.87,25.0152,24.7828,24.8089,4540.2187222522,0
+ABOT.US,D,20220412,000000,25.1217,25.1217,24.6377,24.6704,57701.151334586,0
+ABOT.US,D,20220413,000000,24.9765,25.0636,24.9765,25.0636,3221.6243833129,0
+ABOT.US,D,20220414,000000,24.8942,24.8942,24.6618,24.6618,1922.6489108105,0
+ABOT.US,D,20220418,000000,24.5304,24.5504,24.3825,24.3825,4039.4213421539,0
+ABOT.US,D,20220419,000000,24.7536,24.9281,24.7536,24.9133,6094.2394584336,0
+ABOT.US,D,20220420,000000,24.9086,24.9861,24.7376,24.7376,7604.8921740704,0
+ABOT.US,D,20220421,000000,24.3954,24.4051,24.1049,24.1444,4583.5867427968,0
+ABOT.US,D,20220422,000000,23.6649,23.6649,23.5623,23.5623,275.69670203351,0
+ABOT.US,D,20220425,000000,23.5722,23.9411,23.5722,23.9411,2581.4297943212,0
+ABOT.US,D,20220426,000000,23.5045,23.5045,23.2507,23.2507,7480.983543943,0
+ABOT.US,D,20220427,000000,23.0977,23.3688,23.088,23.0967,5468.5008762901,0
+ABOT.US,D,20220428,000000,23.2429,23.8045,23.2429,23.8045,2394.5342772124,0
+ABOT.US,D,20220429,000000,23.5045,23.5335,22.9648,22.9648,1632.4962019288,0
+ABOT.US,D,20220502,000000,23.1751,23.3258,22.7974,23.3258,7609.0224617413,0
+ABOT.US,D,20220503,000000,23.3688,23.4077,23.1461,23.3065,18158.809745173,0
+ABOT.US,D,20220504,000000,23.1461,23.9529,22.9185,23.9529,6515.5288008668,0
+ABOT.US,D,20220505,000000,23.2332,23.2332,22.7199,22.8003,2659.9052600686,0
+ABOT.US,D,20220506,000000,22.1486,22.6279,22.1486,22.3907,4549.5118695118,0
+ABOT.US,D,20220509,000000,21.7515,21.8678,21.3835,21.4639,7490.2766912025,0
+ABOT.US,D,20220510,000000,21.5966,21.829,21.2769,21.6062,4798.3617016843,0
+ABOT.US,D,20220511,000000,21.7031,21.7031,21.0337,21.0337,5612.0283728544,0
+ABOT.US,D,20220512,000000,21.2379,21.4319,20.9527,21.2558,16097.796197387,0
+ABOT.US,D,20220513,000000,21.9936,22.1128,21.9936,22.0615,1728.5253902775,0
+ABOT.US,D,20220516,000000,22.0227,22.0608,21.7902,21.8302,18736.017447184,0
+ABOT.US,D,20220517,000000,21.921,22.2726,21.921,22.2552,3852.525825045,0
+ABOT.US,D,20220518,000000,21.9258,21.9258,21.461,21.4875,15359.507276211,0
+ABOT.US,D,20220519,000000,21.5385,21.8678,21.5385,21.6552,8449.5360027723,0
+ABOT.US,D,20220520,000000,21.7225,21.7607,21.2866,21.7607,4342.9974859661,0
+ABOT.US,D,20220523,000000,21.8386,22.0027,21.8386,21.9549,833.2855376069,0
+ABOT.US,D,20220524,000000,21.49,21.6159,21.49,21.5481,3430.2039106941,0
+ABOT.US,D,20220525,000000,21.7999,21.9551,21.7138,21.9551,6877.9615439895,0
+ABOT.US,D,20220526,000000,22.352,22.4572,22.3133,22.4572,7433.4852357274,0
+ABOT.US,D,20220527,000000,22.8749,23.1112,22.8749,23.1112,15596.998817289,0
+ABOT.US,D,20220531,000000,22.8507,22.9427,22.8258,22.8258,22751.68963523,0
+ABOT.US,D,20220601,000000,22.536,22.8023,22.536,22.659,4763.2542564816,0
+ABOT.US,D,20220602,000000,22.8846,23.3656,22.8846,23.3656,3643.9462976639,0
+ABOT.US,D,20220603,000000,22.9524,22.9524,22.9185,22.9472,890.07699308196,0
+ABOT.US,D,20220606,000000,23.0686,23.2332,22.9331,22.9794,10202.843119075,0
+ABOT.US,D,20220607,000000,22.9621,23.2876,22.8653,23.2876,6525.8545200441,0
+ABOT.US,D,20220608,000000,23.2769,23.2769,23.0395,23.0846,1827.6522943794,0
+ABOT.US,D,20220609,000000,22.9089,22.9314,22.5045,22.5045,3852.525825045,0
+ABOT.US,D,20220610,000000,21.8289,21.8774,21.7225,21.7904,7160.8862494471,0
+ABOT.US,D,20220613,000000,20.8605,21.1221,20.7847,20.7847,2443.0651573456,0
+ABOT.US,D,20220614,000000,20.8315,20.8315,20.6862,20.7898,9152.7174787454,0
+ABOT.US,D,20220615,000000,21.03,21.3641,20.9967,21.18,13884.994577695,0
+ABOT.US,D,20220616,000000,20.3859,20.5022,20.3666,20.3681,3385.8033182317,0
+ABOT.US,D,20220617,000000,20.3473,20.8605,20.3473,20.7302,10795.539399851,0
+ABOT.US,D,20220621,000000,21.2576,21.3061,21.1019,21.1019,7393.214930936,0
+ABOT.US,D,20220622,000000,21.3104,21.3932,21.2169,21.2169,1471.4149827631,0
+ABOT.US,D,20220623,000000,21.3157,21.6837,21.3157,21.674,4647.606201696,0
+ABOT.US,D,20220624,000000,22.1486,22.4419,22.1486,22.4419,2380.0782703642,0
+ABOT.US,D,20220627,000000,22.2552,22.4682,22.2407,22.2939,3132.8231983883,0
+ABOT.US,D,20220628,000000,21.6315,21.6315,21.6315,21.6315,121.84348629196,0
+ABOT.US,D,20220629,000000,21.6111,21.6408,21.5385,21.6408,1746.0791128789,0
+ABOT.US,D,20220630,000000,21.2431,21.6062,21.2431,21.365,2032.1015340897,0
+ABOT.US,D,20220701,000000,21.5094,21.626,21.3254,21.6183,1755.3722601384,0
+ABOT.US,D,20220705,000000,21.4999,21.9565,21.4319,21.9565,2644.4166813027,0
+ABOT.US,D,20220706,000000,21.9549,22.0904,21.8968,21.9863,3066.7385956536,0
+ABOT.US,D,20220707,000000,21.9646,22.4004,21.9646,22.3712,2880.8756504625,0
+ABOT.US,D,20220708,000000,22.4488,22.4488,22.2745,22.4033,1502.392140295,0
+ABOT.US,D,20220711,000000,22.0904,22.0904,22.013,22.0142,2656.8075443154,0
+ABOT.US,D,20220712,000000,21.7515,21.8673,21.6289,21.6289,1225.6628663437,0
+ABOT.US,D,20220713,000000,21.6645,21.6645,20.8024,21.5523,3707.965756563,0
+ABOT.US,D,20220714,000000,21.1705,21.3545,21.0737,21.3545,9289.0169718856,0
+ABOT.US,D,20220715,000000,21.6256,21.8134,21.6256,21.8134,1598.4213286437,0
+ABOT.US,D,20220718,000000,21.9258,21.9404,21.588,21.588,1867.9225991709,0
+ABOT.US,D,20220719,000000,21.7612,22.168,21.7612,22.1291,76223.4263948,0
+ABOT.US,D,20220720,000000,22.4197,22.5226,22.4197,22.5226,4987.3223626286,0
+ABOT.US,D,20220721,000000,22.5942,22.8284,22.5942,22.8284,2090.9581334002,0
+ABOT.US,D,20220722,000000,22.7152,22.7152,22.3762,22.4556,1714.0693834293,0
+ABOT.US,D,20220725,000000,22.3423,22.4482,22.2357,22.3954,5675.0152598358,0
+ABOT.US,D,20220726,000000,22.1506,22.153,22.0994,22.0994,4135.4505305026,0
+ABOT.US,D,20220727,000000,22.4778,22.7937,22.4778,22.7937,1347.5063526357,0
+ABOT.US,D,20220728,000000,22.8749,23.056,22.8749,23.056,1651.0824964479,0
+ABOT.US,D,20220729,000000,22.9621,23.2275,22.9524,23.2275,6672.4797323615,0
+ABOT.US,D,20220801,000000,23.3108,23.3688,23.1364,23.1945,2909.7876641589,0
+ABOT.US,D,20220802,000000,22.9911,23.3592,22.9911,23.2332,2544.257205283,0
+ABOT.US,D,20220803,000000,23.5335,23.7756,23.5335,23.7746,5260.9539208267,0
+ABOT.US,D,20220804,000000,23.4851,23.6653,23.4851,23.6653,5233.074479048,0
+ABOT.US,D,20220805,000000,23.7164,23.7164,23.5528,23.7148,1313.4314793506,0
+ABOT.US,D,20220808,000000,23.8724,23.8724,23.7272,23.7834,1013.9856232094,0
+ABOT.US,D,20220809,000000,23.4761,23.4761,23.4077,23.445,762.03807528363,0
+ABOT.US,D,20220810,000000,24.0661,24.1483,24.0661,24.1483,2237.5833457177,0
+ABOT.US,D,20220811,000000,24.2307,24.2307,23.8822,23.9292,46317.045941629,0
+ABOT.US,D,20220812,000000,23.9402,24.3663,23.9402,24.3644,7712.2796535141,0
+ABOT.US,D,20220815,000000,24.3905,24.5115,24.2986,24.5068,5038.9509585151,0
+ABOT.US,D,20220816,000000,24.3663,24.4389,24.2307,24.4143,8496.0017390701,0
+ABOT.US,D,20220817,000000,24.0468,24.2598,23.979,24.0758,21582.818224361,0
+ABOT.US,D,20220818,000000,24.0565,24.1823,24.0565,24.1353,4227.3494311805,0
+ABOT.US,D,20220819,000000,23.669,23.7901,23.669,23.7339,4291.3688900796,0
+ABOT.US,D,20220822,000000,23.2816,23.2816,23.1751,23.1816,4586.68445855,0
+ABOT.US,D,20220823,000000,23.1558,23.1654,23.0686,23.0686,11312.857930633,0
+ABOT.US,D,20220824,000000,23.1267,23.2816,23.1267,23.1461,3290.8067018007,0
+ABOT.US,D,20220825,000000,23.4464,23.5593,23.3455,23.5593,2163.2381676412,0
+ABOT.US,D,20220826,000000,23.025,23.088,22.7849,22.7849,2818.9213353988,0
+ABOT.US,D,20220829,000000,22.6715,22.691,22.5322,22.5322,1348.5389245534,0
+ABOT.US,D,20220830,000000,22.3375,22.3784,22.3375,22.3784,615.41286296618,0
+ABOT.US,D,20220831,000000,22.5069,22.5069,22.2649,22.3113,5093.6772701547,0
+ABOT.US,D,20220901,000000,21.8096,22.1783,21.8096,22.1783,6011.6337050153,0
+ABOT.US,D,20220902,000000,22.4294,22.4439,21.9612,21.9612,2879.8430785448,0
+ABOT.US,D,20220906,000000,21.9163,21.9258,21.8696,21.8696,21347.391827119,0
+ABOT.US,D,20220907,000000,21.9065,22.1196,21.9065,22.1196,483407.83643186,0
+ABOT.US,D,20220908,000000,22.1583,22.2664,22.1583,22.2664,11230.252177215,0
+ABOT.US,D,20220909,000000,22.4782,22.5504,22.4782,22.5373,8823.32703699,0
+ABOT.US,D,20220912,000000,22.6328,22.6425,22.6037,22.6352,7775.2665404956,0
+ABOT.US,D,20220913,000000,22.2357,22.2357,22.0615,22.0977,5982.7216913189,0
+ABOT.US,D,20220914,000000,22.0807,22.1363,22.0615,22.1363,4102.4082291353,0
+ABOT.US,D,20220915,000000,22.0323,22.1196,21.9452,21.9813,9210.5415061382,0
+ABOT.US,D,20220916,000000,21.7806,21.863,21.1511,21.863,466842.28515574,0
+ABOT.US,D,20220919,000000,21.8096,21.8583,21.7612,21.8583,1602.5516163146,0
+ABOT.US,D,20220920,000000,21.7128,21.7128,21.6644,21.7086,2701.2081367777,0
+ABOT.US,D,20220921,000000,21.7515,21.7999,21.5607,21.5607,11403.724259394,0
+ABOT.US,D,20220922,000000,21.335,21.4416,21.335,21.3869,938.6078732152,0
+ABOT.US,D,20220923,000000,21.2283,21.2283,21.064,21.2118,6925.459852205,0
+ABOT.US,D,20220926,000000,21.3254,21.3254,21.0929,21.1334,2892.2339415575,0
+ABOT.US,D,20220927,000000,21.1511,21.2673,21.064,21.1124,14484.918861895,0
+ABOT.US,D,20220928,000000,21.3254,21.4824,21.3254,21.4824,18559.447649252,0
+ABOT.US,D,20220929,000000,21.185,21.2334,21.1027,21.1898,15955.301272741,0
+ABOT.US,D,20220930,000000,21.2963,21.3448,21.0737,21.1188,4228.3820030982,0
+ABOT.US,D,20221003,000000,21.2479,21.3932,21.2479,21.3641,7913.6311774712,0
+ABOT.US,D,20221004,000000,21.7515,21.7515,21.6644,21.6958,10168.76824579,0
+ABOT.US,D,20221005,000000,21.4998,21.7515,21.4998,21.6837,6732.3689035898,0
+ABOT.US,D,20221006,000000,21.7225,21.7225,21.6256,21.645,24504.996751533,0
+ABOT.US,D,20221007,000000,21.3739,21.4174,21.2479,21.3024,2267.5279313318,0
+ABOT.US,D,20221010,000000,21.0654,21.1316,21.0445,21.0929,18426.245871865,0
+ABOT.US,D,20221011,000000,20.9574,21.0832,20.9574,21.0079,4956.3452050968,0
+ABOT.US,D,20221012,000000,20.9768,21.0253,20.9574,21.0014,15854.109224803,0
+ABOT.US,D,20221013,000000,20.7192,21.2941,20.7056,21.0832,10390.771208102,0
+ABOT.US,D,20221014,000000,20.9961,20.9961,20.8315,20.8785,18436.571591042,0
+ABOT.US,D,20221017,000000,21.1221,21.18,21.0737,21.1608,12208.097783304,0
+ABOT.US,D,20221018,000000,21.335,21.335,21.2769,21.2944,4006.3790407866,0
+ABOT.US,D,20221019,000000,21.1995,21.1995,21.0979,21.1346,3105.9763285273,0
+ABOT.US,D,20221020,000000,21.3061,21.3152,21.1027,21.1221,6548.5711022341,0
+ABOT.US,D,20221021,000000,21.0929,21.3843,21.0929,21.3843,15107.559728286,0
+ABOT.US,D,20221024,000000,21.2769,21.5045,21.2769,21.4513,10275.123153316,0
+ABOT.US,D,20221025,000000,21.7273,21.742,21.6353,21.742,4158.1671126927,0
+ABOT.US,D,20221026,000000,21.8581,21.8678,21.674,21.683,5734.9044310641,0
+ABOT.US,D,20221027,000000,21.7419,21.7419,21.638,21.638,2068.2415512102,0
+ABOT.US,D,20221028,000000,21.7321,21.8699,21.7321,21.8699,3080.1620305841,0
+ABOT.US,D,20221031,000000,21.7128,21.7951,21.7031,21.7423,7738.0939514574,0
+ABOT.US,D,20221101,000000,21.887,21.9936,21.7225,21.7225,1404.2978081108,0
+ABOT.US,D,20221102,000000,21.645,21.6546,21.3984,21.3984,8501.1645986587,0
+ABOT.US,D,20221103,000000,21.1995,21.3357,21.1995,21.2459,20085.588943655,0
+ABOT.US,D,20221104,000000,21.2963,21.2963,21.0348,21.1995,11024.770365587,0
+ABOT.US,D,20221107,000000,21.1898,21.2868,21.18,21.2868,6889.3198350845,0
+ABOT.US,D,20221108,000000,21.4125,21.5578,21.4125,21.4241,2994.4585614126,0
+ABOT.US,D,20221109,000000,21.2866,21.3399,21.1995,21.2384,8634.3663760457,0
+ABOT.US,D,20221110,000000,21.8096,21.9877,21.7902,21.9877,1170.9365547041,0
+ABOT.US,D,20221111,000000,21.8678,22.1002,21.6402,21.6402,28431.867754654,0
+ABOT.US,D,20221114,000000,21.9162,22.1728,21.9162,22.03,13269.581714729,0
+ABOT.US,D,20221115,000000,22.2939,22.2939,22.1438,22.2079,6904.8084138505,0
+ABOT.US,D,20221116,000000,22.0857,22.1196,22.013,22.013,20429.435392258,0
+ABOT.US,D,20221117,000000,21.887,21.9985,21.8532,21.935,8151.1227185488,0
+ABOT.US,D,20221118,000000,22.0121,22.0121,21.9162,21.9535,9252.8769547651,0
+ABOT.US,D,20221121,000000,21.8851,21.8968,21.8678,21.8793,15161.253468008,0
+ABOT.US,D,20221122,000000,21.9162,22.0033,21.9065,22.0033,5364.2111125995,0
+ABOT.US,D,20221123,000000,22.042,22.1583,22.042,22.1072,1924.7140546459,0
+ABOT.US,D,20221125,000000,22.0807,22.1158,22.0807,22.1101,1632.4962019288,0
+ABOT.US,D,20221128,000000,22.0517,22.0904,21.9452,21.9697,6716.8803248239,0
+ABOT.US,D,20221129,000000,21.9646,21.9742,21.8968,21.9101,3940.2944380519,0
+ABOT.US,D,20221130,000000,21.9355,22.328,21.9065,22.328,7280.6645919036,0
+ABOT.US,D,20221201,000000,22.3326,22.4682,22.3228,22.4682,11397.528827887,0
+ABOT.US,D,20221202,000000,22.2841,22.4129,22.2841,22.4129,2735.2830100628,0
+ABOT.US,D,20221205,000000,22.226,22.2407,22.0904,22.1301,8374.1582527781,0
+ABOT.US,D,20221206,000000,21.9258,22.0807,21.8968,21.929,2368.7199792692,0
+ABOT.US,D,20221207,000000,21.8483,21.9355,21.8483,21.93,16362.134608326,0
+ABOT.US,D,20221208,000000,22.1147,22.1154,22.0517,22.0778,2339.8079655728,0
+ABOT.US,D,20221209,000000,22.1486,22.1486,21.9839,21.9947,11760.994142928,0
+ABOT.US,D,20221212,000000,22.0275,22.1462,21.2866,22.1462,13733.206505789,0
+ABOT.US,D,20221213,000000,22.6231,22.6231,21.9404,22.3197,25737.887621301,0
+ABOT.US,D,20221214,000000,22.4488,22.4488,22.1583,22.3036,7161.9188213649,0
+ABOT.US,D,20221215,000000,22.042,22.042,21.8678,21.911,6838.7238111158,0
+ABOT.US,D,20221216,000000,21.8968,21.8968,21.7806,21.8525,1135.8291095013,0
+ABOT.US,D,20221219,000000,21.7515,21.7999,21.6528,21.6537,3902.089277096,0
+ABOT.US,D,20221220,000000,21.3061,21.7612,21.3061,21.6959,5546.9763420375,0
+ABOT.US,D,20221221,000000,21.6934,21.8774,21.6934,21.8258,486547.88763367,0
+ABOT.US,D,20221222,000000,21.5771,21.625,21.4998,21.625,13486.421817452,0
+ABOT.US,D,20221223,000000,21.5966,21.6159,21.5771,21.6159,2551.4852087071,0
+ABOT.US,D,20221227,000000,21.5482,21.5675,21.49,21.49,3246.4061093384,0
+ABOT.US,D,20221228,000000,21.3971,21.4265,21.3775,21.4022,4422.7067656644,0
+ABOT.US,D,20221229,000000,21.652,21.6812,21.647,21.6598,1708.8890040341,0
+ABOT.US,D,20221230,000000,21.5441,21.7647,21.4853,21.6225,16584.895313181,0
+ABOT.US,D,20230103,000000,21.5833,21.5945,21.5049,21.5945,9377.9747612427,0
+ABOT.US,D,20230104,000000,21.6813,21.7466,21.6813,21.6987,2819.9219147166,0
+ABOT.US,D,20230105,000000,21.4853,21.5246,21.4657,21.4821,2189.4183896461,0
+ABOT.US,D,20230106,000000,21.5784,21.7205,21.5784,21.6979,7049.8047867915,0
+ABOT.US,D,20230109,000000,21.8578,21.8937,21.7225,21.7225,2027.201463293,0
+ABOT.US,D,20230110,000000,21.6862,21.7979,21.652,21.7979,2662.8061495696,0
+ABOT.US,D,20230111,000000,21.8871,21.9558,21.8871,21.9558,1149.8017358486,0
+ABOT.US,D,20230112,000000,21.9607,22.0263,21.9509,22.0263,1253.8654244525,0
+ABOT.US,D,20230113,000000,21.995,22.0687,21.995,22.0687,1344.6660939206,0
+ABOT.US,D,20230117,000000,22.1126,22.1713,22.1126,22.1237,2780.1328573092,0
+ABOT.US,D,20230118,000000,22.1224,22.1322,21.9852,22.0107,7929.2449787183,0
+ABOT.US,D,20230119,000000,21.9558,21.9558,21.8774,21.9273,1484.4379109669,0
+ABOT.US,D,20230120,000000,21.993,22.1596,21.993,22.1596,1823.1550150501,0
+ABOT.US,D,20230123,000000,22.2891,22.3478,22.2891,22.3437,7209.9812486621,0
+ABOT.US,D,20230124,000000,22.2793,22.3086,22.2401,22.2791,4067.6659457218,0
+ABOT.US,D,20230125,000000,22.0734,22.2777,22.0734,22.2777,2600.5719828555,0
+ABOT.US,D,20230126,000000,22.387,22.4469,22.2891,22.4469,2338.3722968634,0
+ABOT.US,D,20230127,000000,22.5537,22.5538,22.5231,22.5231,2237.3693049832,0
+ABOT.US,D,20230130,000000,22.3773,22.3773,22.3083,22.3083,14358.748562851,0
+ABOT.US,D,20230131,000000,22.3773,22.4991,22.3773,22.4991,1583.4004383647,0
+ABOT.US,D,20230201,000000,22.4262,22.7987,22.4262,22.7562,3477.9717102999,0
+ABOT.US,D,20230202,000000,23.0732,23.1516,23.0128,23.0822,3343.3010544596,0
+ABOT.US,D,20230203,000000,22.985,23.0341,22.8786,22.8786,2012.918211916,0
+ABOT.US,D,20230206,000000,22.7693,22.7693,22.7005,22.7005,1293.6544818599,0
+ABOT.US,D,20230207,000000,22.7301,22.9346,22.7301,22.9346,1806.8312991907,0
+ABOT.US,D,20230208,000000,22.8576,22.8577,22.7203,22.7356,4618.5913559776,0
+ABOT.US,D,20230209,000000,22.8576,22.8577,22.6427,22.6427,4581.8629952938,0
+ABOT.US,D,20230210,000000,22.5243,22.5495,22.5243,22.5495,2299.6034716972,0
+ABOT.US,D,20230213,000000,22.6125,22.7007,22.6125,22.6809,7900.6784759643,0
+ABOT.US,D,20230214,000000,22.8085,22.833,22.6321,22.7866,848.83322469038,0
+ABOT.US,D,20230215,000000,22.8576,22.95,22.8576,22.95,3004.5839503764,0
+ABOT.US,D,20230216,000000,22.4851,22.8674,22.4851,22.7195,2053.7275015646,0
+ABOT.US,D,20230217,000000,22.6125,22.6615,22.5145,22.6273,8521.9999108638,0
+ABOT.US,D,20230221,000000,22.4359,22.4359,22.3853,22.3853,520.31844301934,0
+ABOT.US,D,20230222,000000,22.4067,22.4851,22.387,22.4047,11760.217044478,0
+ABOT.US,D,20230223,000000,22.4067,22.5145,22.3478,22.4889,2668.9275430169,0
+ABOT.US,D,20230224,000000,22.2106,22.2402,22.2106,22.2361,1870.085698146,0
+ABOT.US,D,20230227,000000,22.2988,22.338,22.2694,22.286,7747.6436397821,0
+ABOT.US,D,20230228,000000,22.3086,22.3478,22.2891,22.3031,3358.6045380778,0
+ABOT.US,D,20230301,000000,22.2401,22.2498,22.2087,22.222,3068.8585815729,0
+ABOT.US,D,20230302,000000,22.1714,22.3142,22.1714,22.3142,3696.3014099197,0
+ABOT.US,D,20230303,000000,22.4949,22.5324,22.4949,22.5324,4421.6865334232,0
+ABOT.US,D,20230306,000000,22.6027,22.6224,22.5243,22.5243,2259.8144142899,0
+ABOT.US,D,20230307,000000,22.4772,22.4772,22.353,22.353,793.7406836648,0
+ABOT.US,D,20230308,000000,22.3478,22.3968,22.2988,22.3283,5070.5542388355,0
+ABOT.US,D,20230309,000000,22.3773,22.3773,22.1638,22.1638,1406.9002606346,0
+ABOT.US,D,20230310,000000,22.0881,22.0881,21.9361,21.9671,1961.9065998553,0
+ABOT.US,D,20230313,000000,22.0637,22.2007,22.0637,22.1318,926.37087502267,0
+ABOT.US,D,20230314,000000,22.2106,22.2618,22.2106,22.2618,1774.1838674718,0
+ABOT.US,D,20230315,000000,22.24,22.2825,22.2206,22.2825,2727.0807807661,0
+ABOT.US,D,20230316,000000,22.4067,22.4531,22.3968,22.4531,1700.7271461044,0
+ABOT.US,D,20230317,000000,22.4066,22.4143,22.338,22.4143,4514.5276673737,0
+ABOT.US,D,20230320,000000,22.387,22.5098,22.387,22.5098,4377.816547051,0
+ABOT.US,D,20230321,000000,22.5634,22.6631,22.5537,22.6631,2670.9680074993,0
+ABOT.US,D,20230322,000000,22.6223,22.6615,22.4916,22.4916,11080.74237183,0
+ABOT.US,D,20230323,000000,22.4851,22.6227,22.4851,22.6227,4407.4032820462,0
+ABOT.US,D,20230324,000000,22.4949,22.6339,22.4949,22.6339,3858.5183362728,0
+ABOT.US,D,20230327,000000,22.6517,22.6713,22.5634,22.5994,5613.3177911616,0
+ABOT.US,D,20230328,000000,22.5537,22.5733,22.4752,22.5496,4970.5714791965,0
+ABOT.US,D,20230329,000000,22.6517,22.7068,22.6508,22.7068,1172.2468451553,0
+ABOT.US,D,20230330,000000,22.7792,22.7792,22.7301,22.7669,2660.7656850871,0
+ABOT.US,D,20230331,000000,22.8379,23.0126,22.8379,23.0126,6394.8156879318,0
+ABOT.US,D,20230403,000000,22.9359,22.985,22.9164,22.985,4605.3283368418,0
+ABOT.US,D,20230404,000000,22.985,23.0418,22.9458,22.9653,12863.088097231,0
+ABOT.US,D,20230405,000000,22.9387,22.9387,22.8379,22.8771,2590.3696604433,0
+ABOT.US,D,20230406,000000,22.8379,22.9213,22.8379,22.8967,2431.2134308139,0
+ABOT.US,D,20230410,000000,22.5733,22.8741,22.5733,22.8741,9569.778422591,0
+ABOT.US,D,20230411,000000,22.8576,22.8674,22.8085,22.856,1862.9440724575,0
+ABOT.US,D,20230412,000000,22.9359,22.9359,22.7792,22.7883,11156.239557679,0
+ABOT.US,D,20230413,000000,22.9261,23.0242,22.9261,23.0046,11844.896320499,0
+ABOT.US,D,20230414,000000,22.9751,23.0143,22.8869,22.9503,3683.038390784,0
+ABOT.US,D,20230417,000000,22.9653,22.9767,22.9066,22.9767,3728.9488416386,0
+ABOT.US,D,20230418,000000,22.9359,22.9653,22.8771,22.9482,249867.1186603,0
+ABOT.US,D,20230419,000000,22.8674,22.8674,22.8379,22.8409,2942.3497836623,0
+ABOT.US,D,20230420,000000,22.7595,22.8477,22.6874,22.6874,1691.5450559335,0
+ABOT.US,D,20230421,000000,22.7693,22.7792,22.7484,22.7484,772.3158065993,0
+ABOT.US,D,20230424,000000,22.6419,22.6877,22.6321,22.6877,673.3532792015,0
+ABOT.US,D,20230425,000000,22.3185,22.3763,22.1324,22.1324,9355.529651936,0
+ABOT.US,D,20230426,000000,21.9986,21.9986,21.9986,21.9986,17.343948100645,0
+ABOT.US,D,20230427,000000,22.2008,22.2412,22.2008,22.2412,1676.2415723152,0
+ABOT.US,D,20230428,000000,22.3577,22.3577,22.2891,22.3478,1388.5360802928,0
+ABOT.US,D,20230501,000000,22.4359,22.4359,22.4012,22.4012,614.17980921107,0
+ABOT.US,D,20230502,000000,22.0637,22.1322,22.0637,22.1086,3809.5471886945,0
+ABOT.US,D,20230503,000000,22.1126,22.1714,21.9551,21.9551,7074.2903605806,0
+ABOT.US,D,20230504,000000,22.0244,22.0293,21.9016,21.9016,2836.245630576,0
+ABOT.US,D,20230505,000000,22.1746,22.1746,22.1746,22.1746,191.80366134831,0
+ABOT.US,D,20230508,000000,22.1911,22.2838,22.1911,22.2838,1255.9058889349,0
+ABOT.US,D,20230509,000000,22.2988,22.2988,22.2436,22.2436,12169.330173205,0
+ABOT.US,D,20230510,000000,22.4459,22.5145,22.2793,22.4883,11843.876088258,0
+ABOT.US,D,20230511,000000,22.3577,22.4338,22.3577,22.4338,44270.937643016,0
+ABOT.US,D,20230512,000000,22.4655,22.4655,22.3636,22.3636,272.40200840424,0
+ABOT.US,D,20230515,000000,22.4018,22.5656,22.4018,22.5656,2457.7394690855,0
+ABOT.US,D,20230516,000000,22.4655,22.4949,22.387,22.387,4037.0589784854,0
+ABOT.US,D,20230517,000000,22.436,22.7007,22.3578,22.6829,10574.707180187,0
+ABOT.US,D,20230518,000000,23.0503,23.0503,23.0503,23.0503,95.901830674153,0
+ABOT.US,D,20230519,000000,23.034,23.0357,23.034,23.0357,610.09888024621,0
+ABOT.US,D,20230522,000000,23.1908,23.2017,23.1321,23.2017,795.78114814723,0
+ABOT.US,D,20230523,000000,23.132,23.1908,22.9287,22.9287,3226.9945789611,0
+ABOT.US,D,20230524,000000,22.7301,22.7889,22.7007,22.7837,1349.7672551266,0
+ABOT.US,D,20230525,000000,22.9222,22.9222,22.9222,22.9222,118.34693998087,0
+ABOT.US,D,20230526,000000,22.7693,23.3367,22.7693,23.3367,2460.8001658091,0
+ABOT.US,D,20230530,000000,23.5142,23.5142,23.3966,23.432,2215.9444279177,0
+ABOT.US,D,20230531,000000,23.3084,23.5132,23.3084,23.5132,17234.783250835,0
+ABOT.US,D,20230601,000000,23.5632,23.7495,23.5632,23.6926,7037.5619998969,0
+ABOT.US,D,20230602,000000,23.7789,24.0187,23.7789,23.9865,2154.7304934448,0
+ABOT.US,D,20230605,000000,23.9357,24.0961,23.9357,24.0961,6376.45150759,0
+ABOT.US,D,20230606,000000,24.1023,24.1807,24.073,24.1545,6808.0097456237,0
+ABOT.US,D,20230607,000000,23.7397,23.7397,23.6711,23.7078,993.70620294282,0
+ABOT.US,D,20230608,000000,23.9161,23.9346,23.9161,23.9346,1939.4614905486,0
+ABOT.US,D,20230609,000000,24.1807,24.1807,23.9259,23.9827,3794.2437050763,0
+ABOT.US,D,20230612,000000,24.171,24.3379,24.0925,24.3379,885.56158537409,0
+ABOT.US,D,20230613,000000,24.5245,24.5245,24.5245,24.5245,186.70250014223,0
+ABOT.US,D,20230614,000000,24.5338,24.563,24.3278,24.5238,8484.2513179389,0
+ABOT.US,D,20230615,000000,24.6806,24.9943,24.6758,24.9257,35540.810354945,0
+ABOT.US,D,20230616,000000,24.9159,24.9355,24.7885,24.7885,6152.0004145228,0
+ABOT.US,D,20230620,000000,24.5092,24.6512,24.5092,24.6121,8062.8954023174,0
+ABOT.US,D,20230621,000000,24.4258,24.4258,24.2494,24.2494,5109.3230640017,0
+ABOT.US,D,20230622,000000,24.073,24.3474,24.073,24.3474,554431.94846883,0
+ABOT.US,D,20230623,000000,24.1023,24.1925,24.1023,24.1259,3060.6967236432,0
+ABOT.US,D,20230626,000000,24.0925,24.1023,24.0201,24.0201,2532.2164226941,0
+ABOT.US,D,20230627,000000,24.1905,24.3866,24.1905,24.3627,2560.7829254481,0
+ABOT.US,D,20230628,000000,24.0533,24.514,24.0533,24.476,7297.7212214066,0
+ABOT.US,D,20230629,000000,24.5042,24.5131,24.465,24.496,542.76355232606,0
+ABOT.US,D,20230630,000000,24.7983,24.8375,24.7787,24.7885,7695.6117954802,0
+ABOT.US,D,20230703,000000,24.764,24.8013,24.764,24.8013,404.0119675209,0
+ABOT.US,D,20230705,000000,24.6611,24.7493,24.6512,24.7416,4096.2324484758,0
+ABOT.US,D,20230706,000000,24.2592,24.4356,24.22,24.4258,2876.0346879834,0
+ABOT.US,D,20230707,000000,24.4557,24.5239,24.4114,24.4114,1318.140055649,0
+ABOT.US,D,20230710,000000,24.6806,24.8356,24.6806,24.8356,1480.3569820021,0
+ABOT.US,D,20230711,000000,24.857,25.161,24.857,25.1481,2306.7450973857,0
+ABOT.US,D,20230712,000000,25.2804,25.2804,25.2002,25.2153,3367.7866282487,0
+ABOT.US,D,20230713,000000,25.5138,25.6305,25.5138,25.6305,1589.521831812,0
+ABOT.US,D,20230714,000000,25.6804,25.7098,25.5432,25.5612,13512.976034885,0
+ABOT.US,D,20230717,000000,25.6118,25.9097,25.5922,25.9097,36751.826025266,0
+ABOT.US,D,20230718,000000,25.9255,26.1068,25.9255,26.0719,3369.8270927311,0
+ABOT.US,D,20230719,000000,26.2,26.2174,26.0725,26.0928,3788.122311629,0
+ABOT.US,D,20230720,000000,25.6902,25.9842,25.6902,25.7949,2255.733485325,0
+ABOT.US,D,20230721,000000,25.8373,25.945,25.7883,25.8342,17356.190887539,0
+ABOT.US,D,20230724,000000,25.7098,25.7098,25.651,25.6706,4221.7210141452,0
+ABOT.US,D,20230725,000000,25.7981,25.896,25.7981,25.8477,1416.0823508056,0
+ABOT.US,D,20230726,000000,25.7784,25.8667,25.7294,25.7816,1935.3805615837,0
+ABOT.US,D,20230727,000000,26.1803,26.1803,25.6405,25.7038,6802.9085844176,0
+ABOT.US,D,20230728,000000,26.0333,26.0529,25.8863,26.0419,15390.203358719,0
+ABOT.US,D,20230731,000000,26.1901,26.1901,26.1117,26.1723,6418.2810294798,0
+ABOT.US,D,20230801,000000,25.896,26.0676,25.896,26.0634,2669.9477752581,0
+ABOT.US,D,20230802,000000,25.602,25.602,25.4799,25.4886,378.50616149054,0
+ABOT.US,D,20230803,000000,25.3177,25.3324,25.2394,25.2394,13081.417796851,0
+ABOT.US,D,20230804,000000,25.0041,25.2492,24.9372,24.9372,5967.338378863,0
+ABOT.US,D,20230807,000000,25.0531,25.1418,25.0394,25.1418,1354.8684163327,0
+ABOT.US,D,20230808,000000,24.6904,24.8456,24.6904,24.8456,1372.2123644334,0
+ABOT.US,D,20230809,000000,24.4944,24.6611,24.4944,24.5804,2138.4067775854,0
+ABOT.US,D,20230810,000000,24.8473,24.9355,24.6856,24.6904,2073.1119141476,0
+ABOT.US,D,20230811,000000,24.6709,24.7198,24.5827,24.6338,2322.048581004,0
+ABOT.US,D,20230814,000000,24.6806,24.8416,24.6806,24.8416,4460.4553585893,0
+ABOT.US,D,20230815,000000,24.7003,24.7003,24.5727,24.5727,1241.6226375579,0
+ABOT.US,D,20230816,000000,24.5532,24.5532,24.3324,24.3324,2783.1935540329,0
+ABOT.US,D,20230817,000000,24.2542,24.2542,24.0583,24.0803,2175.1351382691,0
+ABOT.US,D,20230818,000000,23.9456,24.055,23.9456,24.055,914.1280881281,0
+ABOT.US,D,20230821,000000,24.1905,24.3105,24.171,24.3105,738.64814263922,0
+ABOT.US,D,20230822,000000,24.465,24.465,24.3082,24.3376,2764.829373691,0
+ABOT.US,D,20230823,000000,24.6316,24.7493,24.6316,24.671,2736.262870937,0
+ABOT.US,D,20230824,000000,24.4062,24.4503,24.2661,24.2661,3087.2227619148,0
+ABOT.US,D,20230825,000000,24.367,24.5347,24.3033,24.5347,1318.140055649,0
+ABOT.US,D,20230828,000000,24.6571,24.6571,24.6022,24.6504,490.73170802412,0
+ABOT.US,D,20230829,000000,24.367,25.0923,24.367,25.0644,3248.4194560266,0
+ABOT.US,D,20230830,000000,25.1805,25.3209,25.1805,25.2941,17834.679808669,0
+ABOT.US,D,20230831,000000,25.1021,25.5229,25.1021,25.446,1596.6634575005,0
+ABOT.US,D,20230901,000000,25.5138,25.5649,25.5138,25.5363,666.211653513,0
+ABOT.US,D,20230905,000000,25.4395,25.5818,25.4354,25.4929,2126.1639906908,0
+ABOT.US,D,20230906,000000,25.3766,25.3766,25.3763,25.3763,177.5204099713,0
+ABOT.US,D,20230907,000000,25.2394,25.2786,25.2394,25.2558,4939.9645119601,0
+ABOT.US,D,20230908,000000,25.2594,25.2594,25.2594,25.2594,84.679276020795,0
+ABOT.US,D,20230911,000000,25.3961,25.4353,25.3864,25.3916,1298.7556430659,0
+ABOT.US,D,20230912,000000,25.2002,25.2145,25.0728,25.1023,1992.5135670917,0
+ABOT.US,D,20230913,000000,25.0728,25.159,25.0237,25.0494,4306.400290166,0
+ABOT.US,D,20230914,000000,25.21,25.2615,25.21,25.2615,345.85872977168,0
+ABOT.US,D,20230915,000000,24.9943,25.0335,24.8277,24.8473,1926.1984714128,0
+ABOT.US,D,20230918,000000,24.8816,24.9551,24.8816,24.8963,1933.3400971013,0
+ABOT.US,D,20230919,000000,24.7735,24.8898,24.7735,24.8898,848.83322469038,0
+ABOT.US,D,20230920,000000,24.9746,24.9746,24.6806,24.6822,4573.7011373641,0
+ABOT.US,D,20230921,000000,24.4062,24.4161,24.2805,24.2805,1602.7848509478,0
+ABOT.US,D,20230922,000000,24.4258,24.4846,24.328,24.328,1277.3307660004,0
+ABOT.US,D,20230925,000000,24.2592,24.4062,24.2592,24.367,3762.6165055987,0
+ABOT.US,D,20230926,000000,24.1128,24.1128,24.1128,24.1128,301.98874339946,0
+ABOT.US,D,20230927,000000,24.1905,24.1905,24.1872,24.1872,257.09852478603,0
+ABOT.US,D,20230928,000000,24.3866,24.3964,24.3768,24.3961,3483.0728715059,0
+ABOT.US,D,20230929,000000,24.563,24.563,24.3604,24.3604,3285.1478167103,0
+ABOT.US,D,20231002,000000,24.4503,24.4503,24.3474,24.4485,1636.4525149079,0
+ABOT.US,D,20231003,000000,24.2004,24.2004,24.0638,24.0638,1344.6660939206,0
+ABOT.US,D,20231004,000000,24.1905,24.314,24.1905,24.314,4888.9528998994,0
+ABOT.US,D,20231005,000000,24.2963,24.2963,24.2963,24.2963,215.26900289624,0
+ABOT.US,D,20231006,000000,24.4405,24.8024,24.4405,24.7564,2502.6296876989,0
+ABOT.US,D,20231009,000000,24.857,24.9061,24.857,24.8736,1121.2352330946,0
+ABOT.US,D,20231010,000000,25.1218,25.1218,25.04,25.04,1951.7042774431,0
+ABOT.US,D,20231011,000000,25.21,25.21,25.0336,25.1959,1843.5596598744,0
+ABOT.US,D,20231012,000000,25.0893,25.0893,25.0893,25.0893,84.679276020795,0
+ABOT.US,D,20231013,000000,24.7787,24.7992,24.7787,24.7992,245.87597013267,0
+ABOT.US,D,20231016,000000,25.0825,25.1034,25.0577,25.1034,698.85908523186,0
+ABOT.US,D,20231017,000000,24.8081,25.0531,24.7787,25.0531,1202.8538123918,0
+ABOT.US,D,20231018,000000,24.8325,24.8325,24.7064,24.7064,790.67998694116,0
+ABOT.US,D,20231019,000000,24.4366,24.4366,24.4366,24.4366,72.436489126222,0
+ABOT.US,D,20231020,000000,24.1024,24.1268,24.0596,24.0596,543.78378456727,0
+ABOT.US,D,20231023,000000,24.1005,24.1612,24.0264,24.0264,1339.5649327145,0
+ABOT.US,D,20231024,000000,24.2592,24.2821,24.2494,24.2821,662.13072454814,0
+ABOT.US,D,20231025,000000,24.073,24.073,23.5731,23.5767,5881.638870601,0
+ABOT.US,D,20231026,000000,23.302,23.302,23.302,23.302,105.08392084508,0
+ABOT.US,D,20231027,000000,23.2594,23.2594,23.083,23.1309,2204.7218732643,0
+ABOT.US,D,20231030,000000,23.2496,23.4358,23.2496,23.3767,1330.3828425436,0
+ABOT.US,D,20231031,000000,23.2888,23.5846,23.2888,23.5846,2748.5056578316,0
+ABOT.US,D,20231101,000000,23.5045,23.7006,23.4947,23.7006,4755.3024763003,0
+ABOT.US,D,20231102,000000,24.0239,24.055,24.0239,24.055,622.34166714078,0
+ABOT.US,D,20231103,000000,24.2789,24.4062,24.2789,24.3946,1112.0531429237,0
+ABOT.US,D,20231106,000000,24.3935,24.3935,24.3935,24.3935,259.13898926846,0
+ABOT.US,D,20231107,000000,24.5729,24.7787,24.5729,24.7101,390652.0263222,0
+ABOT.US,D,20231108,000000,24.7885,24.7885,24.6709,24.7688,8520.9796786226,0
+ABOT.US,D,20231109,000000,24.6904,24.6904,24.4661,24.4661,3772.8188280108,0
+ABOT.US,D,20231110,000000,24.7469,24.8972,24.7469,24.8972,664.17118903057,0
+ABOT.US,D,20231113,000000,24.8374,24.8963,24.8374,24.8749,1889.4701107291,0
+ABOT.US,D,20231114,000000,25.2197,25.4746,25.2197,25.4481,9149.4427392107,0
+ABOT.US,D,20231115,000000,25.4746,25.6609,25.455,25.4698,4025.836423832,0
+ABOT.US,D,20231116,000000,25.2737,25.3544,25.21,25.3544,3947.2785412585,0
+ABOT.US,D,20231117,000000,25.4158,25.4648,25.3961,25.4483,2139.4270098266,0
+ABOT.US,D,20231120,000000,25.5432,25.7294,25.5432,25.7164,15111.679956868,0
+ABOT.US,D,20231121,000000,25.6003,25.651,25.5616,25.5616,1686.4438947274,0
+ABOT.US,D,20231122,000000,25.6314,25.7294,25.6314,25.6509,2112.900971555,0
+ABOT.US,D,20231124,000000,25.5824,25.6324,25.5824,25.6324,1003.908525355,0
+ABOT.US,D,20231127,000000,25.5825,25.6901,25.5825,25.5846,1500.7616268264,0
+ABOT.US,D,20231128,000000,25.4843,25.6343,25.4843,25.6206,4149.2845250189,0
+ABOT.US,D,20231129,000000,25.9662,25.9662,25.8178,25.8178,1160.0040582608,0
+ABOT.US,D,20231130,000000,25.6883,25.8271,25.651,25.8271,2282.2595235966,0
+ABOT.US,D,20231201,000000,25.8176,26.0801,25.8176,26.0801,2903.5809584962,0
+ABOT.US,D,20231204,000000,25.7686,25.9241,25.7491,25.9241,3725.888144915,0
+ABOT.US,D,20231205,000000,25.9571,25.9571,25.847,25.938,1362.0100420212,0
+ABOT.US,D,20231206,000000,25.9842,25.9842,25.7294,25.7294,4816.5164107732,0
+ABOT.US,D,20231207,000000,25.9842,26.0479,25.9842,26.0254,1832.3371052211,0
+ABOT.US,D,20231208,000000,26.1411,26.1803,26.1215,26.1803,1069.2033887927,0
+ABOT.US,D,20231211,000000,26.3469,26.4156,26.3468,26.4042,2106.7795781077,0
+ABOT.US,D,20231212,000000,26.3861,26.6606,26.3861,26.6559,4219.6805496627,0
+ABOT.US,D,20231213,000000,26.69,27.0541,26.69,27.0541,1545.6518454398,0
+ABOT.US,D,20231214,000000,27.0264,27.0974,26.9645,27.0974,977.38248708339,0
+ABOT.US,D,20231215,000000,27.234,27.234,27.1506,27.2213,3561.6307540794,0
+ABOT.US,D,20231218,000000,27.1801,27.3467,27.1801,27.3225,2250.632324119,0
+ABOT.US,D,20231219,000000,27.4741,27.5428,27.4366,27.5126,46508.306947999,0
+ABOT.US,D,20231220,000000,27.533,27.5758,27.1306,27.1306,1734.3948100645,0
+ABOT.US,D,20231221,000000,27.3272,27.3993,27.1703,27.3993,422489.39364153,0
+ABOT.US,D,20231222,000000,27.4055,27.4447,27.4055,27.4447,1280.3914627241,0
+ABOT.US,D,20231226,000000,27.5623,27.631,27.5623,27.5665,3538.1654125315,0
+ABOT.US,D,20231227,000000,27.5378,27.5675,27.5181,27.5378,6540.267390842,0
+ABOT.US,D,20231228,000000,27.5776,27.6169,27.5675,27.5749,1351.5877657545,0
+ABOT.US,D,20231229,000000,27.5971,27.607,27.36,27.4427,3308.6058565436,0
+ABOT.US,D,20240102,000000,26.9748,26.9857,26.8563,26.9857,1191.6245695079,0
+ABOT.US,D,20240103,000000,26.718,26.7822,26.696,26.696,4087.1609066299,0
+ABOT.US,D,20240104,000000,26.8184,26.8184,26.6508,26.6508,1433.5942144632,0
+ABOT.US,D,20240105,000000,26.6983,26.6983,26.5896,26.6533,708.69770489,0
+ABOT.US,D,20240108,000000,27.202,27.226,27.202,27.226,453.5665311296,0
+ABOT.US,D,20240109,000000,27.3304,27.36,27.3304,27.3504,443.4422782026,0
+ABOT.US,D,20240110,000000,27.5813,27.5813,27.4687,27.5308,3929.2225609687,0
+ABOT.US,D,20240111,000000,27.4687,27.6487,27.4094,27.6487,2127.1055399627,0
+ABOT.US,D,20240112,000000,27.7453,27.7453,27.7057,27.7381,2473.3549900661,0
+ABOT.US,D,20240116,000000,27.607,27.7265,27.5181,27.679,2007.6393554241,0
+ABOT.US,D,20240117,000000,27.3699,27.5675,27.3205,27.5675,5451.9102011895,0
+ABOT.US,D,20240118,000000,27.7848,27.9498,27.7848,27.9498,385.7340365187,0
+ABOT.US,D,20240119,000000,28.17,28.4471,28.17,28.4471,1172.3884889466,0
+ABOT.US,D,20240122,000000,28.7527,28.7527,28.6342,28.6484,2604.9702781171,0
+ABOT.US,D,20240123,000000,28.6145,28.7167,28.5947,28.7167,8494.248205753,0
+ABOT.US,D,20240124,000000,28.9799,29.0392,28.7725,28.775,1295.904374656,0
+ABOT.US,D,20240125,000000,28.9898,29.0392,28.7824,28.8782,13949.195682821,0
+ABOT.US,D,20240126,000000,28.812,28.9009,28.754,28.754,1138.9784542875,0
+ABOT.US,D,20240129,000000,28.8515,29.1083,28.8318,29.1083,3090.9344186131,0
+ABOT.US,D,20240130,000000,29.0491,29.0698,28.891,28.9132,3684.2156401353,0
+ABOT.US,D,20240131,000000,28.4964,28.4964,28.3695,28.3695,5522.7799716785,0
+ABOT.US,D,20240201,000000,28.5651,28.6836,28.5552,28.6836,3940.3592391884,0
+ABOT.US,D,20240202,000000,28.891,29.0984,28.8811,29.0984,2946.157601757,0
+ABOT.US,D,20240205,000000,29.0688,29.1182,28.8565,29.0491,6914.864749141,0
+ABOT.US,D,20240206,000000,28.9503,29.0438,28.9503,29.0438,2050.1612177175,0
+ABOT.US,D,20240207,000000,29.2466,29.4343,29.2466,29.4046,2039.0245394978,0
+ABOT.US,D,20240208,000000,29.3948,29.5627,29.3948,29.5627,11591.257176122,0
+ABOT.US,D,20240209,000000,29.7108,29.8689,29.7108,29.7997,262516.81627065,0
+ABOT.US,D,20240212,000000,29.78,29.9084,29.6614,29.6713,6082.6511585416,0
+ABOT.US,D,20240213,000000,29.0589,29.375,29.0095,29.1888,1999.5399530825,0
+ABOT.US,D,20240214,000000,29.4639,29.6428,29.4243,29.6428,1856.7879868118,0
+ABOT.US,D,20240215,000000,29.6417,29.8001,29.6417,29.8001,1620.8928936127,0
+ABOT.US,D,20240216,000000,29.533,29.7503,29.4817,29.4817,6685.0442076981,0
+ABOT.US,D,20240220,000000,29.1083,29.1351,29.0101,29.1351,3207.3633272736,0
+ABOT.US,D,20240221,000000,28.733,28.7725,28.6194,28.7725,867.6484758439,0
+ABOT.US,D,20240222,000000,29.4738,29.6452,29.4738,29.6452,691.4864749141,0
+ABOT.US,D,20240223,000000,29.8096,29.8096,29.6416,29.7216,808.9278088673,0
+ABOT.US,D,20240226,000000,29.7503,29.8491,29.7371,29.7371,2406.5349207479,0
+ABOT.US,D,20240227,000000,29.8096,29.8096,29.7207,29.8093,654.0267390842,0
+ABOT.US,D,20240228,000000,29.6417,29.6911,29.6279,29.6279,1165.3015118977,0
+ABOT.US,D,20240229,000000,29.8491,29.8491,29.7592,29.8491,1633.0419971251,0
+ABOT.US,D,20240301,000000,30.0072,30.2343,29.9874,30.2208,6252.7386077152,0
+ABOT.US,D,20240304,000000,30.1356,30.2541,30.1059,30.1158,8561.0682750712,0
+ABOT.US,D,20240305,000000,29.7701,29.7701,29.5232,29.5627,2189.8759081101,0
+ABOT.US,D,20240306,000000,29.8304,30.0476,29.8097,29.8772,859.5490735023,0
+ABOT.US,D,20240307,000000,29.9479,30.2837,29.9479,30.2465,33481.916854882,0
+ABOT.US,D,20240308,000000,30.4121,30.4121,29.9973,29.9973,2432.8579783581,0
+ABOT.US,D,20240311,000000,29.7652,29.9479,29.7652,29.8958,2662.678519801,0
+ABOT.US,D,20240312,000000,30.017,30.2047,30.0169,30.1969,3404.7862593501,0
+ABOT.US,D,20240313,000000,30.0664,30.1158,29.9874,30.0097,3295.4443277385,0
+ABOT.US,D,20240314,000000,29.9183,29.9183,29.701,29.8099,3241.7857872254,0
+ABOT.US,D,20240315,000000,29.454,29.454,29.3813,29.3813,938.5182463329,0
+ABOT.US,D,20240318,000000,29.6516,29.7108,29.6064,29.6064,4504.2801272223,0
+ABOT.US,D,20240319,000000,29.4441,29.8294,29.4441,29.8294,999.2637638949,0
+ABOT.US,D,20240320,000000,29.8294,30.1079,29.7602,30.1079,1347.5380645837,0
+ABOT.US,D,20240321,000000,30.422,30.422,30.2491,30.2491,2220.2486668911,0
+ABOT.US,D,20240322,000000,30.2146,30.2146,30.1257,30.1931,2590.7963240193,0
+ABOT.US,D,20240325,000000,30.1059,30.1257,30.0565,30.0685,4069.949676654,0
+ABOT.US,D,20240326,000000,30.1652,30.1751,30.0039,30.0039,1497.3770079033,0
+ABOT.US,D,20240327,000000,29.9973,30.1207,29.9775,30.1207,2563.4608411164,0
+ABOT.US,D,20240328,000000,30.1401,30.1466,30.0867,30.1059,3845.1912616746,0
+ABOT.US,D,20240401,000000,29.9874,30.0702,29.9873,30.0702,1000.2761891876,0
+ABOT.US,D,20240402,000000,29.6614,29.8491,29.6269,29.8392,4806.9952897396,0
+ABOT.US,D,20240403,000000,29.9546,29.9546,29.9546,29.9546,35.4348852445,0
+ABOT.US,D,20240404,000000,30.2936,30.307,29.6019,29.6019,2479.4295418223,0
+ABOT.US,D,20240405,000000,29.8294,30.017,29.8244,29.9281,8413.254182337,0
+ABOT.US,D,20240408,000000,29.938,29.938,29.8897,29.8897,369.5352318355,0
+ABOT.US,D,20240409,000000,29.7454,29.994,29.7454,29.994,227.7956908575,0
+ABOT.US,D,20240410,000000,29.7701,29.7701,29.5726,29.6998,4665.2557487616,0
+ABOT.US,D,20240411,000000,29.7405,30.0321,29.7405,30.0321,6609.1123107456,0
+ABOT.US,D,20240412,000000,29.7207,29.7207,29.5133,29.5133,1738.3342275659,0
+ABOT.US,D,20240415,000000,29.4441,29.4441,28.9849,29.0013,1717.0732964192,0
+ABOT.US,D,20240416,000000,29.0056,29.0293,29.0056,29.0089,1305.0162022903,0
+ABOT.US,D,20240417,000000,28.8021,28.8614,28.7244,28.7244,3117.2574762233,0
+ABOT.US,D,20240418,000000,28.8367,28.8367,28.5849,28.5849,524.4363016186,0
+ABOT.US,D,20240419,000000,28.3527,28.3527,28.1601,28.1601,1692.7750893944,0
+ABOT.US,D,20240422,000000,28.3478,28.3911,28.3478,28.3911,453.5665311296,0
+ABOT.US,D,20240423,000000,28.5749,28.9896,28.5651,28.8989,964.8413039431,0
+ABOT.US,D,20240424,000000,28.8219,28.9207,28.8219,28.891,1403.2214556822,0
+ABOT.US,D,20240425,000000,28.3873,28.6737,28.3873,28.66,3133.4562809065,0
+ABOT.US,D,20240426,000000,28.8713,28.901,28.8588,28.8588,1125.8169254824,0
+ABOT.US,D,20240429,000000,28.8713,28.8954,28.7922,28.8954,2222.2735174765,0
+ABOT.US,D,20240430,000000,28.4361,28.4361,28.4361,28.4361,203.4974838327,0
+ABOT.US,D,20240501,000000,28.3377,28.7824,28.3377,28.3987,2333.6402996735,0
+ABOT.US,D,20240502,000000,28.4867,28.6046,28.4856,28.5891,738.0580383783,0
+ABOT.US,D,20240503,000000,29.0491,29.1577,29.0095,29.016,22122.505070788,0
+ABOT.US,D,20240506,000000,29.2268,29.3415,29.212,29.3415,2385.2739896012,0
+ABOT.US,D,20240507,000000,29.3698,29.4046,29.3052,29.3052,10600.092814569,0
+ABOT.US,D,20240508,000000,29.0491,29.2455,29.0491,29.2455,1107.5932702138,0
+ABOT.US,D,20240509,000000,29.3256,29.3454,29.3256,29.3347,815.0023606235,0
+ABOT.US,D,20240510,000000,29.399,29.399,29.399,29.399,109.3419316116,0
+ABOT.US,D,20240513,000000,29.4917,29.4917,29.4568,29.4568,1048.8726032372,0
+ABOT.US,D,20240514,000000,29.5428,29.6512,29.494,29.6512,3868.4770434067,0
+ABOT.US,D,20240515,000000,29.8985,30.2442,29.8985,30.2442,9953.1530525337,0
+ABOT.US,D,20240516,000000,30.2837,30.2837,30.0863,30.0863,1573.3089048558,0
+ABOT.US,D,20240517,000000,30.1161,30.1161,30.0467,30.0907,815.0023606235,0
+ABOT.US,D,20240520,000000,30.1109,30.2501,30.1109,30.2322,1152.1399830926,0
+ABOT.US,D,20240521,000000,30.0862,30.1132,30.0565,30.1132,1345.5132139983,0
+ABOT.US,D,20240522,000000,30.0763,30.0763,30.0266,30.0391,1332.3516851932,0
+ABOT.US,D,20240523,000000,30.0368,30.0368,29.7306,29.7306,1077.2205114328,0
+ABOT.US,D,20240524,000000,29.8392,29.8393,29.8313,29.8313,516.336899277,0
+ABOT.US,D,20240528,000000,29.7849,29.7849,29.6533,29.6533,904.0957863811,0
+ABOT.US,D,20240529,000000,29.4244,29.538,29.4244,29.5004,2913.7599923906,0
+ABOT.US,D,20240530,000000,29.1478,29.1478,29.0323,29.0323,541.6475315945,0
+ABOT.US,D,20240531,000000,28.761,29.0654,28.7132,29.0654,723.8840842805,0
+ABOT.US,D,20240603,000000,29.057,29.0909,29.0194,29.0909,4245.0992522911,0
+ABOT.US,D,20240604,000000,29.0392,29.217,29.0392,29.1583,4468.8452419778,0
+ABOT.US,D,20240605,000000,29.4837,29.7089,29.4837,29.7089,5942.936468149,0
+ABOT.US,D,20240606,000000,29.7899,29.8025,29.78,29.8025,706.6728543046,0
+ABOT.US,D,20240607,000000,29.859,29.859,29.7899,29.8309,4563.0007941989,0
+ABOT.US,D,20240610,000000,29.6812,30.0073,29.6713,30.0043,1277.6807193874,0
+ABOT.US,D,20240611,000000,30.2295,30.2295,30.2295,30.2295,122.5034604167,0
+ABOT.US,D,20240612,000000,30.7073,30.7073,30.7073,30.7073,314.8642660297,0
+ABOT.US,D,20240613,000000,30.6245,30.6245,30.5702,30.5899,1877.0364926658,0
+ABOT.US,D,20240614,000000,30.6492,30.6788,30.6492,30.6788,607.45517562,0
+ABOT.US,D,20240617,000000,30.6689,31.0245,30.6492,30.9554,2969.4433834891,0
+ABOT.US,D,20240618,000000,30.9949,30.9949,30.9257,30.9356,5414.4504653596,0
+ABOT.US,D,20240620,000000,30.7479,30.7976,30.7479,30.7976,2653.5666921667,0
+ABOT.US,D,20240621,000000,30.7578,30.8785,30.7381,30.8785,861.5739240877,0
+ABOT.US,D,20240624,000000,30.8171,30.8171,30.6856,30.6856,1451.8178697318,0
+ABOT.US,D,20240625,000000,30.8263,30.8467,30.7184,30.8467,7175.0580493649,0
+ABOT.US,D,20240626,000000,30.827,30.9355,30.827,30.8665,1363.7368692669,0
+ABOT.US,D,20240627,000000,31.1035,31.1727,31.1035,31.1332,2014.726332473,0
+ABOT.US,D,20240628,000000,31.1811,31.1811,31.1811,31.1811,87.0685751722,0
+ABOT.US,D,20240701,000000,31.1529,31.3364,31.1529,31.3364,3679.1535136718,0
+ABOT.US,D,20240702,000000,31.4098,31.4295,31.4097,31.4295,954.7170510161,0
+ABOT.US,D,20240703,000000,31.4196,31.5283,31.4196,31.4887,1509.5261114157,0
+ABOT.US,D,20240705,000000,31.5974,31.7851,31.5974,31.7851,4826.2313703009,0
+ABOT.US,D,20240708,000000,31.6863,31.7752,31.6863,31.7456,5646.2958573879,0
+ABOT.US,D,20240709,000000,31.6863,31.6863,31.5579,31.6085,5351.6800972122,0
+ABOT.US,D,20240710,000000,31.5579,31.7851,31.4492,31.7554,7509.1583959559,0
+ABOT.US,D,20240711,000000,31.5925,31.5991,31.5184,31.5991,1230.0967306305,0
+ABOT.US,D,20240712,000000,31.874,31.9036,31.706,31.706,4846.4798761549,0
+ABOT.US,D,20240715,000000,31.8443,32.0617,31.8048,31.8542,3878.6012963337,0
+ABOT.US,D,20240716,000000,32.0122,32.1011,32.0122,32.0616,1705.9366181995,0
+ABOT.US,D,20240717,000000,31.5402,31.5402,31.2418,31.2418,3057.524383954,0
+ABOT.US,D,20240718,000000,30.8961,30.8962,30.8862,30.8862,1043.8104767737,0
+ABOT.US,D,20240719,000000,30.7924,30.8049,30.7924,30.8049,211.5968861743,0
+ABOT.US,D,20240722,000000,30.8072,31.0146,30.8072,30.985,2670.7779221426,0
+ABOT.US,D,20240723,000000,31.3208,31.3603,31.1628,31.1727,13060.28627583,0
+ABOT.US,D,20240724,000000,30.7379,30.7379,30.3367,30.3367,1399.1717545114,0
+ABOT.US,D,20240725,000000,30.906,30.9061,30.4851,30.4851,1653.2905029791,0
+ABOT.US,D,20240726,000000,31.0443,31.0443,30.8762,30.8762,716.7971072316,0
+ABOT.US,D,20240729,000000,31.0937,31.0937,30.8555,30.8555,2194.9380345736,0
+ABOT.US,D,20240730,000000,30.5455,30.6393,30.4022,30.5504,1990.4281254482,0
+ABOT.US,D,20240731,000000,30.9653,31.143,30.9653,31.1305,1137.9660289948,0
+ABOT.US,D,20240801,000000,30.7383,30.7628,30.3233,30.495,539.6226810091,0
+ABOT.US,D,20240802,000000,29.5136,29.7602,29.5133,29.739,2711.2749338506,0
+ABOT.US,D,20240805,000000,27.9132,29.1231,27.9132,28.9429,957.7543268942,0
+ABOT.US,D,20240806,000000,29.1676,29.6812,29.1002,29.3157,12378.924053843,0
+ABOT.US,D,20240807,000000,29.9084,30.0157,29.2247,29.2247,4255.2235052181,0
+ABOT.US,D,20240808,000000,29.8985,30.1158,29.8985,30.1003,2357.9385066983,0
+ABOT.US,D,20240809,000000,30.343,30.4164,30.343,30.4164,1153.1524083853,0
+ABOT.US,D,20240812,000000,30.3331,30.3606,30.2442,30.2559,4576.162323004,0
+ABOT.US,D,20240813,000000,30.6393,30.8961,30.6393,30.8961,1698.8496411506,0
+ABOT.US,D,20240814,000000,30.8566,30.9949,30.8566,30.9949,504.1877957646,0
+ABOT.US,D,20240815,000000,31.4394,31.627,31.4394,31.6171,8407.1796305808,0
+ABOT.US,D,20240816,000000,31.5974,31.5974,31.5974,31.5974,280.4418060779,0
+ABOT.US,D,20240819,000000,31.706,31.9036,31.706,31.9036,1111.6429713846,0
+ABOT.US,D,20240820,000000,31.9036,31.9136,31.8937,31.9066,1973.2168954723,0
+ABOT.US,D,20240821,000000,31.9727,32.1649,31.9727,32.1649,2577.6347952142,0
+ABOT.US,D,20240822,000000,32.1802,32.1802,31.7159,31.7159,3551.5879267916,0
+ABOT.US,D,20240823,000000,32.1146,32.1146,32.1146,32.1146,50.621264635,0
+ABOT.US,D,20240826,000000,32.1205,32.1205,31.914,31.914,1494.3397320252,0
+ABOT.US,D,20240827,000000,31.7851,31.9989,31.7851,31.9989,236.9075184918,0
+ABOT.US,D,20240828,000000,31.8937,31.8937,31.6665,31.7486,1927.6577573008,0
+ABOT.US,D,20240829,000000,32.111,32.2789,31.9925,31.9925,1859.8252626899,0
+ABOT.US,D,20240830,000000,32.1011,32.3389,32.1011,32.3389,308.7897142735,0
+ABOT.US,D,20240903,000000,31.9545,31.9545,31.5307,31.5307,2080.5339764985,0
+ABOT.US,D,20240904,000000,31.39,31.4288,31.39,31.4288,586.1942444733,0
+ABOT.US,D,20240905,000000,31.4789,31.4789,31.2912,31.3842,6793.373714017,0
+ABOT.US,D,20240906,000000,30.9454,30.9454,30.7967,30.7967,775.5177742082,0
+ABOT.US,D,20240909,000000,31.0937,31.1529,31.0937,31.1529,399.9079906165,0
+ABOT.US,D,20240910,000000,31.2122,31.3366,31.1233,31.3366,3762.1723876732,0
+ABOT.US,D,20240911,000000,31.7633,31.7633,31.7633,31.7633,106.3046557335,0
+ABOT.US,D,20240912,000000,31.79,31.9245,31.79,31.9245,915.2324646008,0
+ABOT.US,D,20240913,000000,32.0438,32.2099,32.0438,32.1856,1286.7925470217,0
+ABOT.US,D,20240916,000000,32.1703,32.2019,32.032,32.1924,2629.2684851419,0
+ABOT.US,D,20240917,000000,32.111,32.1308,32.111,32.1308,1295.904374656,0
+ABOT.US,D,20240918,000000,32.2592,32.4765,32.1821,32.1821,941.555522211,0
+ABOT.US,D,20240919,000000,32.9209,32.9308,32.8024,32.8024,1437.643915634,0
+ABOT.US,D,20240920,000000,32.6641,32.8952,32.6425,32.8952,693.5113254995,0
+ABOT.US,D,20240923,000000,32.9805,32.9805,32.9805,32.9805,180.2117021006,0
+ABOT.US,D,20240924,000000,33.1262,33.1262,33.1262,33.1262,266.2678519801,0
+ABOT.US,D,20240925,000000,33.1185,33.1185,32.8913,32.9401,6531.1555632077,0
+ABOT.US,D,20240926,000000,33.0395,33.1368,33.0395,33.1368,972.9407062847,0
+ABOT.US,D,20240927,000000,33.1188,33.1188,33.04,33.04,395.8582894457,0
+ABOT.US,D,20240930,000000,33.0691,33.1977,32.9901,33.1977,1908.4216767395,0
+ABOT.US,D,20241001,000000,32.8222,32.8222,32.6148,32.6641,24403.499255241,0
+ABOT.US,D,20241002,000000,32.9506,32.9506,32.8913,32.8913,678.324946109,0
+ABOT.US,D,20241003,000000,32.8222,33.0098,32.6641,32.8814,891770.52086777,0
+ABOT.US,D,20241004,000000,33.0494,33.3267,33.0494,33.3267,2712.2873591433,0
+ABOT.US,D,20241007,000000,33.0939,33.1086,32.9308,32.9805,11621.629934903,0
+ABOT.US,D,20241008,000000,33.2271,33.4642,33.2271,33.4312,11833.226821078,0
+ABOT.US,D,20241009,000000,33.5136,33.9284,33.484,33.9284,4456.6961384654,0
+ABOT.US,D,20241010,000000,33.7704,33.9976,33.7704,33.9976,925.3567175278,0
+ABOT.US,D,20241011,000000,33.9877,34.205,33.9877,34.1946,876.7603034782,0
+ABOT.US,D,20241014,000000,34.2966,34.3732,34.2741,34.3732,653.0143137915,0
+ABOT.US,D,20241015,000000,34.3433,34.3433,34.1144,34.1144,487.9889910814,0
+ABOT.US,D,20241016,000000,34.0963,34.0963,34.0963,34.0963,342.1997489326,0
+ABOT.US,D,20241017,000000,34.1852,34.274,34.0963,34.148,2504.7401741398,0
+ABOT.US,D,20241018,000000,34.1655,34.2643,34.1655,34.2141,657.0640149623,0
+ABOT.US,D,20241021,000000,34.2643,34.2643,34.0074,34.1655,3985.9183773599,0
+ABOT.US,D,20241022,000000,34.0074,34.126,33.9877,34.1212,3301.5188794947,0
+ABOT.US,D,20241023,000000,33.8593,33.8593,33.4938,33.5966,1478.140927342,0
+ABOT.US,D,20241024,000000,33.7605,33.7605,33.5728,33.6813,931.431269284,0
+ABOT.US,D,20241025,000000,33.9778,33.9778,33.7533,33.7533,578.0948421317,0
+ABOT.US,D,20241028,000000,33.9679,34.0124,33.8889,33.9083,4102.3472860204,0
+ABOT.US,D,20241029,000000,33.879,34.2449,33.879,34.2449,2476.3922659442,0
+ABOT.US,D,20241030,000000,33.9976,34.2198,33.9968,33.9968,5222.0896597466,0
+ABOT.US,D,20241031,000000,33.8593,33.8593,33.558,33.6055,925.3567175278,0
+ABOT.US,D,20241101,000000,33.6321,33.8705,33.6321,33.7309,1028.6240973832,0
+ABOT.US,D,20241104,000000,33.6815,33.8,33.6583,33.6583,1082.2826378963,0
+ABOT.US,D,20241105,000000,33.9284,34.1951,33.9284,34.1951,1581.4083071974,0
+ABOT.US,D,20241106,000000,34.9147,35.0841,34.9147,35.0841,762.3562454031,0
+ABOT.US,D,20241107,000000,35.6174,35.7656,35.6174,35.7521,2178.7392298904,0
+ABOT.US,D,20241108,000000,35.7755,36.0224,35.7755,35.9829,1797.0548945425,0
+ABOT.US,D,20241111,000000,36.0224,36.2545,36.0224,36.22,4138.7945965576,0
+ABOT.US,D,20241112,000000,36.2002,36.2002,36.0422,36.0422,3329.8667876903,0
+ABOT.US,D,20241113,000000,36.22,36.2496,35.9928,35.9928,1821.3531015673,0
+ABOT.US,D,20241114,000000,35.8693,35.9424,35.7076,35.7076,2549.2868870186,0
+ABOT.US,D,20241115,000000,35.3112,35.3112,34.9853,35.0767,822.0893376724,0
+ABOT.US,D,20241118,000000,34.9458,35.1927,34.9458,35.0149,19969.076473215,0
+ABOT.US,D,20241119,000000,34.8766,35.3508,34.8766,35.331,2559.4111399456,0
+ABOT.US,D,20241120,000000,35.252,35.4298,35.2125,35.4298,2336.6775755516,0
+ABOT.US,D,20241121,000000,36.0806,36.1903,36.0727,36.0727,870.685751722,0
+ABOT.US,D,20241122,000000,36.4224,36.5362,36.4224,36.5362,829.1763147213,0
+ABOT.US,D,20241125,000000,37.1075,37.1075,36.7138,36.7138,3581.9606855726,0
+ABOT.US,D,20241126,000000,36.7435,36.8576,36.7435,36.8576,465.715634642,0
+ABOT.US,D,20241127,000000,36.5854,36.5855,36.3187,36.4541,1892.2228720563,0
+ABOT.US,D,20241129,000000,36.5953,36.5953,36.5953,36.5953,636.8155091083,0
+ABOT.US,D,20241202,000000,36.5459,36.8422,36.5459,36.8027,3327.8419371049,0
+ABOT.US,D,20241203,000000,36.8817,37.0299,36.8817,37.0299,705.6604290119,0
+ABOT.US,D,20241204,000000,37.6522,37.7659,37.6127,37.7659,1756.5578828345,0
+ABOT.US,D,20241205,000000,37.6522,37.7184,37.5033,37.5033,1938.7944355205,0
+ABOT.US,D,20241206,000000,37.9386,37.9386,37.909,37.909,1300.9665011195,0
+ABOT.US,D,20241209,000000,37.6522,37.7015,37.5238,37.5238,1735.2969516878,0
+ABOT.US,D,20241210,000000,37.483,37.483,37.0966,37.0966,2401.4727942844,0
+ABOT.US,D,20241211,000000,37.3262,37.5238,37.1089,37.4506,2839.8529460235,0
+ABOT.US,D,20241212,000000,37.3065,37.3855,36.9904,37.2571,9162.448898935,0
+ABOT.US,D,20241213,000000,37.4744,37.4744,36.299,37.4263,431596.90227801,0
+ABOT.US,D,20241216,000000,37.4892,38.0275,37.4892,37.9485,259990.81516536,0
+ABOT.US,D,20241217,000000,37.7707,37.7707,37.7015,37.7633,2328.57817321,0
+ABOT.US,D,20241218,000000,37.3855,37.7015,36.3951,36.3951,3341.00346591,0
+ABOT.US,D,20241219,000000,36.299,36.4471,36.299,36.3079,13465.25639291,0
+ABOT.US,D,20241220,000000,36.3089,37.0826,36.3089,36.9212,3037.2758781,0
+ABOT.US,D,20241223,000000,36.6775,36.9865,36.6775,36.9865,3341.00346591,0
+ABOT.US,D,20241224,000000,37.1287,37.2876,37.1287,37.2876,1923.60805613,0
+ABOT.US,D,20241226,000000,37.2373,37.4208,37.2373,37.4208,2733.54829029,0
+ABOT.US,D,20241227,000000,36.6792,36.872,36.6792,36.8719,5669.58163912,0
+ABOT.US,D,20241230,000000,36.31,36.6,36.14,36.465,5192,0
+ABOT.US,D,20241231,000000,36.46,36.46,36.2002,36.2002,767,0
+ABOT.US,D,20250102,000000,36.5499,36.5499,36.208,36.208,1953,0
+ABOT.US,D,20250103,000000,36.68,36.740592,36.45,36.702,1622,0
+ABOT.US,D,20250106,000000,37.08,37.0902,36.87,36.9129,6726,0
+ABOT.US,D,20250107,000000,36.91,36.91,36.32,36.3884,1895,0
+ABOT.US,D,20250108,000000,36.16,36.3533,36.03,36.3533,1526,0
+ABOT.US,D,20250110,000000,35.62,35.8732,35.62,35.753,3503,0
+ABOT.US,D,20250114,000000,35.9497,36,35.7894,35.7894,352,0
+ABOT.US,D,20250116,000000,36.47,36.47,36.4279,36.4279,226,0
+ABOT.US,D,20250117,000000,36.7,36.74,36.6877,36.6877,460,0
+ABOT.US,D,20250121,000000,36.84,36.9979,36.84,36.9979,825,0
+ABOT.US,D,20250122,000000,37.26,37.26,37.2494,37.2494,158,0
+ABOT.US,D,20250123,000000,37.04,37.37,37.04,37.37,1873,0
+ABOT.US,D,20250124,000000,37.47,37.47,37.34,37.343,342,0
+ABOT.US,D,20250127,000000,36.85,37.1,36.71,36.8099,7923,0
+ABOT.US,D,20250129,000000,37.18,37.41,37.11,37.3326,722,0
+ABOT.US,D,20250131,000000,38.12,38.21,37.6674,37.6674,2019,0
+ABOT.US,D,20250203,000000,37.55,37.55,37.4852,37.4852,267,0
+ABOT.US,D,20250204,000000,37.86,37.9798,37.86,37.9798,671,0
+ABOT.US,D,20250205,000000,37.85,38.3083,37.85,38.3083,101,0
+ABOT.US,D,20250210,000000,38.44,38.44,38.37,38.3869,2170,0
+ABOT.US,D,20250213,000000,38.5875,38.6608,38.5875,38.6608,1920,0
+ABOT.US,D,20250214,000000,38.7,38.7,38.6713,38.6713,313,0
+ABOT.US,D,20250218,000000,38.7332,38.9275,38.7332,38.9275,2996,0
+ABOT.US,D,20250219,000000,38.66,38.6798,38.65,38.6798,4748,0
+ABOT.US,D,20250221,000000,37.89,37.915,37.3864,37.3864,331,0
+ABOT.US,D,20250224,000000,36.9016,37.14,36.84,37.14,1641,0
+ABOT.US,D,20250225,000000,36.61,36.6166,36.61,36.6166,520,0
+ABOT.US,D,20250226,000000,37.0399,37.06,36.7,36.7454,27383,0
+ABOT.US,D,20250228,000000,35.77,36.2997,35.77,36.2997,663,0
+ABOT.US,D,20250303,000000,36.33,36.33,35.6616,35.6616,622,0
+ABOT.US,D,20250304,000000,35,35.98,35,35.5725,4863,0
+ABOT.US,D,20250305,000000,35.52,35.95,35.5199,35.9396,1190,0
+ABOT.US,D,20250307,000000,34.85,35.3183,34.85,35.3183,592,0
+ABOT.US,D,20250310,000000,34.68,34.68,33.99,34.1302,2338,0
+ABOT.US,D,20250311,000000,34.33,34.33,34.0683,34.0683,1767,0
+ABOT.US,D,20250312,000000,34.625,34.625,34.22,34.3424,441,0
+ABOT.US,D,20250313,000000,33.7,33.7,33.6093,33.6093,722,0
+ABOT.US,D,20250314,000000,34.44,34.4843,34.44,34.4843,399,0
+ABOT.US,D,20250317,000000,34.6664,35.004,34.6664,34.8993,793,0
+ABOT.US,D,20250318,000000,34.49,34.49,34.4594,34.4594,587,0
+ABOT.US,D,20250319,000000,34.744,34.8963,34.744,34.8963,296,0
+ABOT.US,D,20250320,000000,34.78,34.9794,34.7541,34.7541,639,0
+ABOT.US,D,20250321,000000,34.7,34.8676,34.7,34.8676,879,0
+ABOT.US,D,20250324,000000,35.33,35.4996,35.33,35.4996,377,0
+ABOT.US,D,20250325,000000,35.68,35.68,35.495,35.5621,1069,0
+ABOT.US,D,20250326,000000,35.24,35.24,34.9793,34.9793,1082,0
+ABOT.US,D,20250327,000000,34.13,34.95,33.37,34.7601,2163,0
+ABOT.US,D,20250328,000000,34.26,34.26,34.0343,34.0343,265,0
+ABOT.US,D,20250331,000000,33.37,34.0201,33.37,34.0201,1041,0
+ABOT.US,D,20250401,000000,33.63,34.0979,33.63,34.0979,348,0
+ABOT.US,D,20250402,000000,34.44,34.4782,34.44,34.4782,344,0
+ABOT.US,D,20250404,000000,31.35,31.35,30.683,30.683,1750,0
+ABOT.US,D,20250407,000000,30.12,30.6589,29.57,30.6589,441,0
+ABOT.US,D,20250408,000000,30.86,30.86,30.0538,30.0538,2633,0
+ABOT.US,D,20250409,000000,32.42,33.23,32.42,33.0669,2204,0
+ABOT.US,D,20250410,000000,31.6,31.83,31.6,31.83,676,0
+ABOT.US,D,20250411,000000,31.77,32.35,31.77,32.35,873,0
+ABOT.US,D,20250414,000000,32.85,32.91,32.6687,32.6687,1018,0
+ABOT.US,D,20250415,000000,33.01,33.01,32.83,32.8812,1073,0
+ABOT.US,D,20250416,000000,32.54,32.54,32.2039,32.2039,259,0
+ABOT.US,D,20250417,000000,32.29,32.48,32.1843,32.1843,3228,0
+ABOT.US,D,20250421,000000,31.58,31.58,31.4457,31.4457,724,0
+ABOT.US,D,20250422,000000,31.99,32.2324,31.99,32.192,471,0
+ABOT.US,D,20250423,000000,33.4663,33.4663,32.9944,32.9944,1432,0
+ABOT.US,D,20250430,000000,33.986,34.778,33.986,34.778,210,0
+ABOT.US,D,20250501,000000,35.08,35.1,34.936,34.936,919,0
+ABOT.US,D,20250505,000000,35.67,35.68,35.5318,35.5318,1287,0
+ABOT.US,D,20250508,000000,35.34,35.4741,35.34,35.4741,626,0
+ABOT.US,D,20250509,000000,35.36,35.36,35.31,35.31,1543,0
+ABOT.US,D,20250512,000000,36.07,36.5511,36.07,36.5511,1159,0
+ABOT.US,D,20250513,000000,36.88,36.9361,36.87,36.9361,798,0
+ABOT.US,D,20250514,000000,37.11,37.11,36.9106,36.9106,1088,0
+ABOT.US,D,20250515,000000,36.86,37.09,36.78,37.07,975,0
+ABOT.US,D,20250519,000000,37.35,37.5013,37.34,37.5013,5438,0
+ABOT.US,D,20250520,000000,37.33,37.36,37.165,37.3491,2869,0
+ABOT.US,D,20250521,000000,37.07,37.07,36.61,36.6464,686,0
+ABOT.US,D,20250522,000000,36.74,36.85,36.65,36.6695,696,0
+ABOT.US,D,20250523,000000,36.46,36.605,36.46,36.4923,587,0
+ABOT.US,D,20250527,000000,36.93,37.03,36.92,36.9487,3193,0
+ABOT.US,D,20250528,000000,37.02,37.06,36.882,36.882,1111,0
+ABOT.US,D,20250530,000000,36.72,37.0279,36.72,37.0279,614,0
+ABOT.US,D,20250602,000000,36.96,37.1838,36.96,37.1838,753,0
+ABOT.US,D,20250603,000000,37.21,37.483,37.21,37.483,946,0
+ABOT.US,D,20250604,000000,37.72,37.72,37.5891,37.5891,496,0
+ABOT.US,D,20250605,000000,37.75,37.75,37.7167,37.7167,544,0
+ABOT.US,D,20250606,000000,38.07,38.1045,38.0584,38.1045,579,0
+ABOT.US,D,20250609,000000,38.01,38.02,37.9336,37.9336,6291,0
+ABOT.US,D,20250611,000000,37.98,38.01,37.6946,37.6946,1155,0
+ABOT.US,D,20250613,000000,37.38,37.5,37.2784,37.2784,1060,0
+ABOT.US,D,20250616,000000,37.65,37.6967,37.65,37.6967,5796,0
+ABOT.US,D,20250617,000000,37.65,37.68,37.4892,37.4892,274,0
+ABOT.US,D,20250618,000000,37.44,37.44,37.3318,37.3318,616,0
+ABOT.US,D,20250623,000000,37.29,37.5453,37.29,37.5453,823,0
+ABOT.US,D,20250624,000000,37.78,38.01,37.78,37.9969,295,0
+ABOT.US,D,20250625,000000,38.08,38.08,37.925,37.925,278,0
+ABOT.US,D,20250626,000000,38,38.1971,37.9,38.1971,935,0
+ABOT.US,D,20250701,000000,38.66,38.66,38.4964,38.4964,210,0
+ABOT.US,D,20250702,000000,38.5192,38.588,38.48,38.588,608,0
+ABOT.US,D,20250707,000000,39.12,39.12,39.0078,39.0078,144,0
+ABOT.US,D,20250709,000000,38.78,38.93,38.78,38.93,1508,0
+ABOT.US,D,20250710,000000,38.4,38.4443,38.4,38.4443,287,0
+ABOT.US,D,20250714,000000,38.22,38.28,38.2094,38.2094,990,0
+ABOT.US,D,20250716,000000,38.12,38.2511,38.12,38.2511,243,0
+ABOT.US,D,20250717,000000,38.41,38.6225,38.41,38.6225,342,0
+ABOT.US,D,20250718,000000,38.69,38.7239,38.69,38.7239,106,0
+ABOT.US,D,20250721,000000,38.76,38.82,38.7404,38.7404,440,0
+ABOT.US,D,20250722,000000,38.76,38.813,38.76,38.813,1477,0
+ABOT.US,D,20250723,000000,38.07,39.1498,38.07,39.124,503,0
+ABOT.US,D,20250724,000000,39.27,39.27,39.176,39.21,811,0
+ABOT.US,D,20250725,000000,39.4,39.4,39.4,39.4,303,0
+ABOT.US,D,20250728,000000,39.4,39.4615,39.4,39.4615,341,0
+ABOT.US,D,20250730,000000,39.23,39.23,39.0835,39.0835,205,0
+ABOT.US,D,20250731,000000,38.9914,39.0568,38.5354,38.5354,807,0
+ABOT.US,D,20250801,000000,37.8104,37.8308,37.8104,37.8308,481,0
+ABOT.US,D,20250804,000000,38.34,38.5004,38.34,38.5004,229,0
+ABOT.US,D,20250806,000000,38.27,38.5493,38.2699,38.5493,814,0
+ABOT.US,D,20250808,000000,38.1468,38.2364,38.1468,38.2364,108,0
+ABOT.US,D,20250815,000000,38.29,38.3193,38.29,38.3193,3833,0
+ABOT.US,D,20250822,000000,38.58,38.65,38.5699,38.5699,1242,0
+ABOT.US,D,20250827,000000,38.63,38.7353,38.63,38.7353,125,0
+ABOT.US,D,20250828,000000,39.13,39.19,39.13,39.1871,329,0
+ABOT.US,D,20250829,000000,38.95,39.0412,38.95,39.0412,238,0
+ABOT.US,D,20250902,000000,38.62,38.7405,38.61,38.7405,33738,0
+ABOT.US,D,20250904,000000,38.96,39.0232,38.96,39.0232,241,0
+ABOT.US,D,20250905,000000,39.2,39.3556,39.2,39.3556,1206,0
+ABOT.US,D,20250908,000000,39.68,39.8279,39.68,39.8279,158,0
+ABOT.US,D,20250910,000000,39.88,39.88,39.83,39.8686,369,0
+ABOT.US,D,20250912,000000,40.1732,40.1732,40.0283,40.0283,898,0
+ABOT.US,D,20250917,000000,40.29,40.29,40.2322,40.2322,308,0
+ABOT.US,D,20250918,000000,40.62,40.7215,40.62,40.7215,306,0
+ABOT.US,D,20251003,000000,40.8599,40.8599,40.6787,40.6787,1541,0
+ABOT.US,D,20251008,000000,40.49,40.6315,40.49,40.6315,771,0
+ABOT.US,D,20251009,000000,40.41,40.4101,40.3149,40.3149,386,0
+ABOT.US,D,20251015,000000,40.08,40.1185,39.66,39.8758,1121,0
+ABOT.US,D,20251017,000000,39.72,39.8361,39.72,39.8361,275,0
+ABOT.US,D,20251024,000000,40.61,40.61,40.5607,40.5607,175,0
+ABOT.US,D,20251031,000000,40.63,40.65,40.6118,40.6118,1064,0
+ABOT.US,D,20251117,000000,39.25,39.3339,39.25,39.3339,1219,0
+ABOT.US,D,20251118,000000,39.15,39.2388,39.12,39.2388,348,0
+ABOT.US,D,20251120,000000,39.47,39.47,38.3685,38.3685,498,0
+ABOT.US,D,20251125,000000,39.65,39.7472,39.65,39.7472,408,0
+ABOT.US,D,20251202,000000,39.672,39.7792,39.672,39.7792,1009,0
+ABOT.US,D,20251205,000000,40.36,40.36,40.2914,40.2914,199,0
+ABOT.US,D,20251208,000000,40.14,40.14,40.0926,40.0926,118,0
+ABOT.US,D,20251222,000000,39.87,39.9396,39.87,39.9396,177,0
+ABOT.US,D,20251223,000000,39.85,39.8715,39.85,39.8715,111,0
+ABOT.US,D,20251224,000000,39.82,39.927,39.82,39.927,2502,0
+ABOT.US,D,20251226,000000,39.97,40.0173,39.6,40.0173,2971,0
+ABOT.US,D,20251229,000000,39.8,39.8146,39.8,39.8146,141,0
+ABOT.US,D,20251231,000000,39.27,39.27,39.0959,39.0959,550,0
+ABOT.US,D,20260102,000000,39.03,39.03,38.57,38.57,744,0
+ABOT.US,D,20260105,000000,38.67,38.78,38.648,38.648,562,0
+ABOT.US,D,20260113,000000,38.85,38.85,38.5515,38.5515,112,0
+ABOT.US,D,20260114,000000,38.175,38.175,37.9,38.0159,547,0
+ABOT.US,D,20260116,000000,37.6,37.6,37.2887,37.2887,212,0
+ABOT.US,D,20260121,000000,36.75,36.75,36.6763,36.6763,508,0
+ABOT.US,D,20260123,000000,37.14,37.14,37.14,37.14,111,0
+ABOT.US,D,20260204,000000,34.65,34.7713,34.65,34.7713,2675,0
+ABOT.US,D,20260206,000000,34.575,34.7613,34.575,34.7613,1258,0
+ABOT.US,D,20260210,000000,35.49,35.49,35.2415,35.2415,489,0
+ABOT.US,D,20260211,000000,34.67,34.82,34.67,34.7543,4527,0
+ABOT.US,D,20260212,000000,33.9699,33.9832,33.86,33.9832,614,0
+ABOT.US,D,20260213,000000,34.54,34.5401,34.3422,34.3422,893,0

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

@@ -0,0 +1,1296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACHR.US,D,20201221,000000,10.34,10.34,9.83,10.07,23651,0
+ACHR.US,D,20201222,000000,10.09,10.12,9.96,10.02,186020,0
+ACHR.US,D,20201223,000000,10.14,10.23,9.73,10.06,30508,0
+ACHR.US,D,20201224,000000,10.05,10.19,9.95,10.03,254252,0
+ACHR.US,D,20201228,000000,11.01,11.82,10.2,10.44,333088,0
+ACHR.US,D,20201229,000000,10.49,10.49,10.15,10.22,109410,0
+ACHR.US,D,20201230,000000,10.29,10.45,10.19,10.2,50894,0
+ACHR.US,D,20201231,000000,10.32,10.32,10.06,10.06,132717,0
+ACHR.US,D,20210104,000000,10.109,10.15,10.07,10.09,25100,0
+ACHR.US,D,20210105,000000,10.19,10.28,10.12,10.16,135191,0
+ACHR.US,D,20210106,000000,10.31,10.52,10.13,10.15,210086,0
+ACHR.US,D,20210107,000000,10.29,10.39,10.12,10.22,121075,0
+ACHR.US,D,20210108,000000,10.27,10.42,10.2,10.37,284346,0
+ACHR.US,D,20210111,000000,10.4,10.4001,10.26,10.36,251680,0
+ACHR.US,D,20210112,000000,10.4,10.68,10.26,10.46,248024,0
+ACHR.US,D,20210113,000000,10.6,10.68,10.42,10.48,858641,0
+ACHR.US,D,20210114,000000,10.59,10.59,10.44,10.49,925527,0
+ACHR.US,D,20210115,000000,10.51,10.54,10.38,10.42,211341,0
+ACHR.US,D,20210119,000000,10.49,10.59,10.41,10.56,1115313,0
+ACHR.US,D,20210120,000000,10.62,10.62,10.46,10.5,284113,0
+ACHR.US,D,20210121,000000,10.6,10.72,10.52,10.56,272156,0
+ACHR.US,D,20210122,000000,10.55,10.65,10.48,10.6,463496,0
+ACHR.US,D,20210125,000000,10.74,10.87,10.53,10.73,505310,0
+ACHR.US,D,20210126,000000,10.85,10.9,10.53,10.58,396233,0
+ACHR.US,D,20210127,000000,10.44,10.5,10.21,10.25,577104,0
+ACHR.US,D,20210128,000000,10.41,10.56,10.28,10.44,547748,0
+ACHR.US,D,20210129,000000,10.44,10.5,10.28,10.34,229068,0
+ACHR.US,D,20210201,000000,10.42,10.7,10.4,10.67,250361,0
+ACHR.US,D,20210202,000000,10.64,10.88,10.64,10.75,364679,0
+ACHR.US,D,20210203,000000,10.69,11.105,10.65,10.79,592953,0
+ACHR.US,D,20210204,000000,11.08,11.23,10.87,11,851245,0
+ACHR.US,D,20210205,000000,11.15,11.78,11.02,11.32,804945,0
+ACHR.US,D,20210208,000000,11.47,11.66,11.16,11.32,536217,0
+ACHR.US,D,20210209,000000,11.41,11.52,11.12,11.24,424487,0
+ACHR.US,D,20210210,000000,15.43,15.75,13.4,13.68,29707912,0
+ACHR.US,D,20210211,000000,14.5,14.83,13.56,14.08,14386101,0
+ACHR.US,D,20210212,000000,13.85,13.85,13,13.56,6732892,0
+ACHR.US,D,20210216,000000,14.87,14.87,13.61,14.14,8636502,0
+ACHR.US,D,20210217,000000,16.43,16.5,15.17,16.1,15117727,0
+ACHR.US,D,20210218,000000,16.42,18.6,16.16,17.14,15713783,0
+ACHR.US,D,20210219,000000,17.6,18.08,16,16.28,9154816,0
+ACHR.US,D,20210222,000000,16.55,17.29,14.51,14.87,8477534,0
+ACHR.US,D,20210223,000000,13.4,13.86,11.64,13.4,9883732,0
+ACHR.US,D,20210224,000000,13.56,14.26,13.01,13.52,5600338,0
+ACHR.US,D,20210225,000000,13.25,13.4,12,12.16,6416324,0
+ACHR.US,D,20210226,000000,12.68,12.9,11.88,11.9,6431710,0
+ACHR.US,D,20210301,000000,12.91,13.37,12.65,12.85,4047995,0
+ACHR.US,D,20210302,000000,13.09,13.41,12.28,12.36,6971780,0
+ACHR.US,D,20210303,000000,12.49,12.7295,11.2,11.22,8058921,0
+ACHR.US,D,20210304,000000,11.14,11.53,10.25,10.77,7791530,0
+ACHR.US,D,20210305,000000,10.75,11.26,10.2202,11.03,6525113,0
+ACHR.US,D,20210308,000000,10.93,11.38,10.52,10.72,3610014,0
+ACHR.US,D,20210309,000000,11,11.15,10.66,10.93,3284228,0
+ACHR.US,D,20210310,000000,11.05,11.11,10.58,10.75,3258031,0
+ACHR.US,D,20210311,000000,11,11.28,10.82,11.21,3503053,0
+ACHR.US,D,20210312,000000,10.87,11.16,10.7601,11.15,2019707,0
+ACHR.US,D,20210315,000000,11.04,11.08,10.8,10.92,2105001,0
+ACHR.US,D,20210316,000000,10.91,11.05,10.525,10.56,2287306,0
+ACHR.US,D,20210317,000000,10.48,10.59,10.36,10.44,2712721,0
+ACHR.US,D,20210318,000000,10.39,10.65,10.28,10.35,2068001,0
+ACHR.US,D,20210319,000000,10.3,10.72,10.23,10.68,1906730,0
+ACHR.US,D,20210322,000000,10.7,10.83,10.47,10.62,1469865,0
+ACHR.US,D,20210323,000000,10.6,10.6,10.28,10.34,1383430,0
+ACHR.US,D,20210324,000000,10.31,10.36,9.93,10.13,3665097,0
+ACHR.US,D,20210325,000000,9.87,10.15,9.85,10.04,3818867,0
+ACHR.US,D,20210326,000000,10.06,10.15,10.04,10.15,1577513,0
+ACHR.US,D,20210329,000000,10.15,10.34,10.04,10.29,1387665,0
+ACHR.US,D,20210330,000000,10.18,10.34,10.04,10.12,1212419,0
+ACHR.US,D,20210331,000000,10.14,10.22,10.05,10.05,1582444,0
+ACHR.US,D,20210401,000000,10.06,10.23,10.06,10.12,1177853,0
+ACHR.US,D,20210405,000000,10.19,10.2,10.04,10.08,1274425,0
+ACHR.US,D,20210406,000000,10.1,10.35,10.1,10.22,1531532,0
+ACHR.US,D,20210407,000000,10.18,10.26,10.06,10.06,1483859,0
+ACHR.US,D,20210408,000000,10.16,10.4,10.12,10.4,1300115,0
+ACHR.US,D,20210409,000000,10.35,10.36,10.14,10.21,1025838,0
+ACHR.US,D,20210412,000000,10.16,10.205,10.05,10.08,1356562,0
+ACHR.US,D,20210413,000000,10.05,10.08,10,10.06,1173785,0
+ACHR.US,D,20210414,000000,10.02,10.08,10,10.01,1128523,0
+ACHR.US,D,20210415,000000,10,10.02,9.8801,9.95,1773066,0
+ACHR.US,D,20210416,000000,9.89,9.94,9.86,9.92,1838800,0
+ACHR.US,D,20210419,000000,9.88,9.9,9.82,9.87,2220098,0
+ACHR.US,D,20210420,000000,9.83,9.93,9.77,9.86,2193279,0
+ACHR.US,D,20210421,000000,9.83,9.9,9.83,9.89,1024629,0
+ACHR.US,D,20210422,000000,9.87,10.01,9.86,9.92,1166858,0
+ACHR.US,D,20210423,000000,9.92,9.92,9.88,9.89,606670,0
+ACHR.US,D,20210426,000000,9.9,9.925,9.88,9.89,926427,0
+ACHR.US,D,20210427,000000,9.89,9.9489,9.89,9.9,904519,0
+ACHR.US,D,20210428,000000,9.9,9.93,9.9,9.91,740865,0
+ACHR.US,D,20210429,000000,9.91,9.93,9.89,9.9,824504,0
+ACHR.US,D,20210430,000000,9.9,9.94,9.89,9.94,416792,0
+ACHR.US,D,20210503,000000,9.89,9.92,9.87,9.9,765056,0
+ACHR.US,D,20210504,000000,9.87,9.93,9.83,9.87,1157461,0
+ACHR.US,D,20210505,000000,9.86,9.9,9.86,9.89,259228,0
+ACHR.US,D,20210506,000000,9.87,9.89,9.86,9.88,1323858,0
+ACHR.US,D,20210507,000000,9.85,9.87,9.85,9.86,951685,0
+ACHR.US,D,20210510,000000,9.85,9.905,9.84,9.86,1195572,0
+ACHR.US,D,20210511,000000,9.75,9.89,9.73,9.86,1983505,0
+ACHR.US,D,20210512,000000,9.81,9.91,9.81,9.85,678883,0
+ACHR.US,D,20210513,000000,9.81,9.905,9.81,9.85,1583007,0
+ACHR.US,D,20210514,000000,9.85,9.875,9.82,9.87,719969,0
+ACHR.US,D,20210517,000000,9.85,9.88,9.835,9.88,519461,0
+ACHR.US,D,20210518,000000,9.87,9.91,9.87,9.89,725301,0
+ACHR.US,D,20210519,000000,9.88,9.94,9.88,9.93,771760,0
+ACHR.US,D,20210520,000000,9.94,9.94,9.88,9.9,1024780,0
+ACHR.US,D,20210521,000000,9.91,9.95,9.91,9.92,320445,0
+ACHR.US,D,20210524,000000,9.93,9.96,9.91,9.91,865480,0
+ACHR.US,D,20210525,000000,9.92,9.95,9.91,9.92,713355,0
+ACHR.US,D,20210526,000000,9.9,9.95,9.9,9.95,601713,0
+ACHR.US,D,20210527,000000,9.95,9.96,9.88,9.89,568123,0
+ACHR.US,D,20210528,000000,9.95,9.95,9.92,9.93,278369,0
+ACHR.US,D,20210601,000000,9.94,9.95,9.91,9.92,441980,0
+ACHR.US,D,20210602,000000,9.91,9.93,9.9,9.91,375199,0
+ACHR.US,D,20210603,000000,9.91,9.94,9.9,9.93,428378,0
+ACHR.US,D,20210604,000000,9.94,9.95,9.91,9.92,376633,0
+ACHR.US,D,20210607,000000,9.92,9.97,9.92,9.96,499312,0
+ACHR.US,D,20210608,000000,9.99,10.1,9.97,10.07,1711855,0
+ACHR.US,D,20210609,000000,10.28,10.72,10.15,10.16,4594424,0
+ACHR.US,D,20210610,000000,10.35,10.35,10.14,10.16,1321111,0
+ACHR.US,D,20210611,000000,10.06,10.15,9.96,9.99,2378516,0
+ACHR.US,D,20210614,000000,10.04,10.0499,9.95,9.97,717992,0
+ACHR.US,D,20210615,000000,9.97,9.98,9.92,9.92,1400377,0
+ACHR.US,D,20210616,000000,9.92,9.95,9.92,9.95,488071,0
+ACHR.US,D,20210617,000000,9.92,9.945,9.92,9.93,359370,0
+ACHR.US,D,20210618,000000,9.93,9.94,9.93,9.93,518160,0
+ACHR.US,D,20210621,000000,9.91,9.94,9.91,9.94,1170612,0
+ACHR.US,D,20210622,000000,9.93,9.94,9.89,9.93,1046508,0
+ACHR.US,D,20210623,000000,9.92,9.94,9.913,9.94,948638,0
+ACHR.US,D,20210624,000000,9.94,9.97,9.92,9.97,324154,0
+ACHR.US,D,20210625,000000,9.94,9.99,9.94,9.98,515108,0
+ACHR.US,D,20210628,000000,9.97,9.99,9.92,9.97,387419,0
+ACHR.US,D,20210629,000000,9.93,9.99,9.93,9.94,342161,0
+ACHR.US,D,20210630,000000,9.94,9.97,9.94,9.96,375933,0
+ACHR.US,D,20210701,000000,9.94,9.98,9.94,9.96,366196,0
+ACHR.US,D,20210702,000000,9.94,9.97,9.94,9.96,269420,0
+ACHR.US,D,20210706,000000,9.94,9.97,9.94,9.94,615458,0
+ACHR.US,D,20210707,000000,9.93,9.96,9.93,9.94,423315,0
+ACHR.US,D,20210708,000000,9.93,9.95,9.91,9.91,1515211,0
+ACHR.US,D,20210709,000000,9.91,9.9499,9.91,9.92,1559786,0
+ACHR.US,D,20210712,000000,9.91,9.93,9.91,9.91,240857,0
+ACHR.US,D,20210713,000000,9.9,9.93,9.89,9.91,535595,0
+ACHR.US,D,20210714,000000,9.9,9.93,9.9,9.9,536929,0
+ACHR.US,D,20210715,000000,9.9,9.92,9.9,9.9,340685,0
+ACHR.US,D,20210716,000000,9.9,9.91,9.9,9.9,846540,0
+ACHR.US,D,20210719,000000,9.86,9.91,9.86,9.9,1555488,0
+ACHR.US,D,20210720,000000,9.88,9.905,9.87,9.89,1989431,0
+ACHR.US,D,20210721,000000,9.86,9.9,9.86,9.87,865692,0
+ACHR.US,D,20210722,000000,9.87,9.89,9.87,9.88,486153,0
+ACHR.US,D,20210723,000000,9.9,9.9,9.87,9.88,440330,0
+ACHR.US,D,20210726,000000,9.86,9.89,9.86,9.88,467349,0
+ACHR.US,D,20210727,000000,9.86,9.88,9.86,9.88,457518,0
+ACHR.US,D,20210728,000000,9.87,9.88,9.86,9.87,450577,0
+ACHR.US,D,20210729,000000,9.9,9.92,9.9,9.92,329674,0
+ACHR.US,D,20210730,000000,9.9,9.93,9.89,9.93,165338,0
+ACHR.US,D,20210802,000000,9.9,9.92,9.9,9.91,328547,0
+ACHR.US,D,20210803,000000,9.9,9.915,9.87,9.88,286448,0
+ACHR.US,D,20210804,000000,9.89,9.91,9.88,9.9,376544,0
+ACHR.US,D,20210805,000000,9.87,9.91,9.87,9.91,235775,0
+ACHR.US,D,20210806,000000,9.86,9.92,9.86,9.9,211055,0
+ACHR.US,D,20210809,000000,9.88,9.92,9.87,9.9,201807,0
+ACHR.US,D,20210810,000000,9.88,9.97,9.88,9.95,630851,0
+ACHR.US,D,20210811,000000,9.95,9.98,9.93,9.96,325157,0
+ACHR.US,D,20210812,000000,9.95,9.98,9.94,9.97,240410,0
+ACHR.US,D,20210813,000000,9.95,9.99,9.95,9.99,454137,0
+ACHR.US,D,20210816,000000,9.95,9.98,9.95,9.97,363637,0
+ACHR.US,D,20210817,000000,9.94,9.98,9.94,9.98,419867,0
+ACHR.US,D,20210818,000000,9.95,9.96,9.95,9.95,233236,0
+ACHR.US,D,20210819,000000,9.93,9.95,9.93,9.94,610155,0
+ACHR.US,D,20210820,000000,9.93,9.97,9.93,9.95,2798436,0
+ACHR.US,D,20210823,000000,9.95,9.97,9.94,9.97,1538415,0
+ACHR.US,D,20210824,000000,9.95,9.97,9.95,9.96,197459,0
+ACHR.US,D,20210825,000000,9.95,9.97,9.95,9.96,456518,0
+ACHR.US,D,20210826,000000,9.97,10,9.96,10,2559777,0
+ACHR.US,D,20210827,000000,9.98,10,9.97,9.99,2444436,0
+ACHR.US,D,20210830,000000,10,10.01,9.99,10,3603987,0
+ACHR.US,D,20210831,000000,9.98,10.01,9.97,10,650226,0
+ACHR.US,D,20210901,000000,10,10,9.98,9.99,1229860,0
+ACHR.US,D,20210902,000000,10,10,9.98,9.98,955886,0
+ACHR.US,D,20210903,000000,9.98,10.01,9.98,10,1987636,0
+ACHR.US,D,20210907,000000,10,10.0083,9.99,10,910368,0
+ACHR.US,D,20210908,000000,10,10.01,9.99,9.99,1225331,0
+ACHR.US,D,20210909,000000,9.97,10.01,9.75,9.78,1866454,0
+ACHR.US,D,20210910,000000,9.87,9.93,9.71,9.73,1365583,0
+ACHR.US,D,20210913,000000,9.75,9.89,8.79,9.57,1917433,0
+ACHR.US,D,20210914,000000,9.58,10.535,9.56,10.19,3349868,0
+ACHR.US,D,20210915,000000,9.97,10.04,9.23,9.39,1510470,0
+ACHR.US,D,20210916,000000,9.61,9.92,9.27,9.92,1025338,0
+ACHR.US,D,20210917,000000,9.9,10,9.36,9.48,892052,0
+ACHR.US,D,20210920,000000,9.4,9.4,8.67,8.72,1663193,0
+ACHR.US,D,20210921,000000,8.99,9.32,8.72,8.99,1566690,0
+ACHR.US,D,20210922,000000,9,9.35,8.8,8.85,1116661,0
+ACHR.US,D,20210923,000000,9,9.46,8.96,9.38,1038393,0
+ACHR.US,D,20210924,000000,9.4,9.43,9.115,9.28,418549,0
+ACHR.US,D,20210927,000000,9.3,9.3,9.04,9.07,750179,0
+ACHR.US,D,20210928,000000,9.1,9.37,8.92,9.07,719810,0
+ACHR.US,D,20210929,000000,9.07,9.1199,8.92,9,763682,0
+ACHR.US,D,20210930,000000,8.99,9.08,8.85,8.88,531515,0
+ACHR.US,D,20211001,000000,8.89,8.95,8.26,8.39,902524,0
+ACHR.US,D,20211004,000000,8.35,8.375,7.8201,7.85,692721,0
+ACHR.US,D,20211005,000000,7.8,7.9,7.76,7.82,439111,0
+ACHR.US,D,20211006,000000,7.77,7.96,7.77,7.92,316185,0
+ACHR.US,D,20211007,000000,8,8.1,7.905,8.08,493472,0
+ACHR.US,D,20211008,000000,8.13,8.205,7.84,8,1446252,0
+ACHR.US,D,20211011,000000,8,8.24,7.95,7.99,773813,0
+ACHR.US,D,20211012,000000,8.04,8.22,7.8,8,512858,0
+ACHR.US,D,20211013,000000,8.15,8.15,7.6801,7.73,403477,0
+ACHR.US,D,20211014,000000,7.73,7.834,7.23,7.33,874570,0
+ACHR.US,D,20211015,000000,7.39,7.4499,7.03,7.1,887449,0
+ACHR.US,D,20211018,000000,7.19,7.2,6.911,6.92,753954,0
+ACHR.US,D,20211019,000000,6.9,6.9823,6.6,6.69,1120586,0
+ACHR.US,D,20211020,000000,6.66,6.72,6.6,6.68,565888,0
+ACHR.US,D,20211021,000000,6.71,6.89,6.63,6.79,616270,0
+ACHR.US,D,20211022,000000,6.7,6.8,6.6028,6.71,701212,0
+ACHR.US,D,20211025,000000,6.76,6.8,6.18,6.24,1866804,0
+ACHR.US,D,20211026,000000,6.44,6.63,6.3,6.33,1223867,0
+ACHR.US,D,20211027,000000,6.28,6.3,5.2,5.39,10493192,0
+ACHR.US,D,20211028,000000,5.67,5.76,5.46,5.64,5204296,0
+ACHR.US,D,20211029,000000,5.62,5.77,5.56,5.7,4566578,0
+ACHR.US,D,20211101,000000,6.09,6.75,6.09,6.41,8492022,0
+ACHR.US,D,20211102,000000,6.45,6.88,6.38,6.5,2309989,0
+ACHR.US,D,20211103,000000,6.45,6.78,6.28,6.54,2143721,0
+ACHR.US,D,20211104,000000,6.9,6.92,6.45,6.52,2744117,0
+ACHR.US,D,20211105,000000,6.58,6.66,6.2,6.29,1717452,0
+ACHR.US,D,20211108,000000,6.51,6.55,6.09,6.14,2398937,0
+ACHR.US,D,20211109,000000,6.16,6.2,5.86,6.06,2146496,0
+ACHR.US,D,20211110,000000,5.98,6.24,5.9,5.95,1990421,0
+ACHR.US,D,20211111,000000,6,6.22,5.8,6.1,2455023,0
+ACHR.US,D,20211112,000000,5.8,6,5.65,5.74,2556049,0
+ACHR.US,D,20211115,000000,5.74,5.8558,5.65,5.8,1788109,0
+ACHR.US,D,20211116,000000,5.85,6.02,5.72,5.99,1561368,0
+ACHR.US,D,20211117,000000,5.97,6.23,5.95,6.08,1679329,0
+ACHR.US,D,20211118,000000,6.08,6.1,5.85,5.99,1050230,0
+ACHR.US,D,20211119,000000,5.9,6.03,5.85,5.92,1026323,0
+ACHR.US,D,20211122,000000,5.9,6.11,5.77,6.05,2232945,0
+ACHR.US,D,20211123,000000,6.03,6.08,5.74,5.8,2760280,0
+ACHR.US,D,20211124,000000,5.85,5.96,5.42,5.93,1632293,0
+ACHR.US,D,20211126,000000,5.71,6.18,5.63,6.15,716365,0
+ACHR.US,D,20211129,000000,6.11,6.1788,5.65,6.07,1803621,0
+ACHR.US,D,20211130,000000,6.14,6.32,6.04,6.16,2120556,0
+ACHR.US,D,20211201,000000,6.2,6.38,6.06,6.08,2055792,0
+ACHR.US,D,20211202,000000,6.32,6.72,6.1,6.62,3033080,0
+ACHR.US,D,20211203,000000,6.68,6.7,5.92,6.18,2150787,0
+ACHR.US,D,20211206,000000,6.21,6.55,6,6.44,1773639,0
+ACHR.US,D,20211207,000000,6.49,6.68,6.4,6.5,1398450,0
+ACHR.US,D,20211208,000000,6.5,7.27,6.48,7.19,2985882,0
+ACHR.US,D,20211209,000000,7.08,7.4,6.9,7.03,2282507,0
+ACHR.US,D,20211210,000000,7.1,7.6,7.07,7.31,2184494,0
+ACHR.US,D,20211213,000000,7.395,7.7001,7.049,7.16,1720543,0
+ACHR.US,D,20211214,000000,6.92,7.48,6.885,6.96,1780973,0
+ACHR.US,D,20211215,000000,6.96,7.38,6.7933,7.28,2089776,0
+ACHR.US,D,20211216,000000,7.33,7.8099,7.13,7.19,1996045,0
+ACHR.US,D,20211217,000000,7.12,7.1715,6.61,6.64,7922022,0
+ACHR.US,D,20211220,000000,6.43,6.72,6.29,6.57,2552556,0
+ACHR.US,D,20211221,000000,6.7,6.71,6.33,6.38,1897294,0
+ACHR.US,D,20211222,000000,6.37,6.37,5.96,5.99,1935791,0
+ACHR.US,D,20211223,000000,6.14,7.175,6.13,6.86,3726324,0
+ACHR.US,D,20211227,000000,6.79,7.015,6.61,6.65,1560949,0
+ACHR.US,D,20211228,000000,6.6,6.7,6.5,6.66,1376658,0
+ACHR.US,D,20211229,000000,6.61,6.71,6.41,6.46,1670370,0
+ACHR.US,D,20211230,000000,6.38,6.52,5.9206,6,7413683,0
+ACHR.US,D,20211231,000000,6.016,6.16,5.97,6.04,1546970,0
+ACHR.US,D,20220103,000000,6,6.35,5.8921,6.17,2224893,0
+ACHR.US,D,20220104,000000,6.24,6.24,5.87,5.99,1621391,0
+ACHR.US,D,20220105,000000,5.92,5.9853,5.35,5.43,2118702,0
+ACHR.US,D,20220106,000000,5.51,5.51,5.01,5.04,1665061,0
+ACHR.US,D,20220107,000000,5.05,5.05,4.52,4.64,2936535,0
+ACHR.US,D,20220110,000000,4.57,4.57,4.15,4.2,2588832,0
+ACHR.US,D,20220111,000000,4.24,4.37,4.1702,4.35,1753593,0
+ACHR.US,D,20220112,000000,4.33,4.37,4,4.12,1657232,0
+ACHR.US,D,20220113,000000,4.13,4.1398,3.93,4.01,1641522,0
+ACHR.US,D,20220114,000000,3.98,4.08,3.755,3.96,1896188,0
+ACHR.US,D,20220118,000000,3.92,3.94,3.56,3.6,1805705,0
+ACHR.US,D,20220119,000000,3.64,3.8,3.57,3.65,1444851,0
+ACHR.US,D,20220120,000000,3.7,3.975,3.57,3.6,1533674,0
+ACHR.US,D,20220121,000000,3.52,3.535,3.24,3.33,2492407,0
+ACHR.US,D,20220124,000000,3.07,3.16,2.9,3.11,3064189,0
+ACHR.US,D,20220125,000000,3.04,3.3,3.04,3.19,1703591,0
+ACHR.US,D,20220126,000000,3.37,3.37,2.93,2.94,1996556,0
+ACHR.US,D,20220127,000000,3.02,3.115,2.84,2.87,2852041,0
+ACHR.US,D,20220128,000000,2.89,2.91,2.69,2.83,3101769,0
+ACHR.US,D,20220131,000000,2.85,3.15,2.85,3.15,2431238,0
+ACHR.US,D,20220201,000000,3.25,3.27,3.025,3.17,1021581,0
+ACHR.US,D,20220202,000000,3.19,3.225,2.94,2.97,1584865,0
+ACHR.US,D,20220203,000000,2.87,2.91,2.73,2.77,1414958,0
+ACHR.US,D,20220204,000000,2.795,3.06,2.76,3.03,1251887,0
+ACHR.US,D,20220207,000000,3.08,3.215,3,3.06,1330931,0
+ACHR.US,D,20220208,000000,3.05,3.19,3,3.16,1930560,0
+ACHR.US,D,20220209,000000,3.19,3.21,3.04,3.14,3293391,0
+ACHR.US,D,20220210,000000,3.065,3.3599,3.03,3.05,5888730,0
+ACHR.US,D,20220211,000000,3.1,3.11,2.87,2.91,2393288,0
+ACHR.US,D,20220214,000000,2.89,2.96,2.81,2.86,1223048,0
+ACHR.US,D,20220215,000000,2.96,3.155,2.9225,3.14,1329434,0
+ACHR.US,D,20220216,000000,3.17,3.29,3.05,3.08,1258034,0
+ACHR.US,D,20220217,000000,3.02,3.04,2.88,2.92,2355865,0
+ACHR.US,D,20220218,000000,2.98,3.01,2.85,2.94,1463761,0
+ACHR.US,D,20220222,000000,2.92,3.06,2.86,2.94,2086563,0
+ACHR.US,D,20220223,000000,3.02,3.02,2.8,2.81,1424332,0
+ACHR.US,D,20220224,000000,2.63,3.1,2.61,3.09,2668868,0
+ACHR.US,D,20220225,000000,3.1,3.22,3.03,3.15,1041435,0
+ACHR.US,D,20220228,000000,3.15,3.2,3.04,3.15,1220524,0
+ACHR.US,D,20220301,000000,3.13,3.175,3.044,3.15,1129345,0
+ACHR.US,D,20220302,000000,3.16,3.165,3.04,3.06,816753,0
+ACHR.US,D,20220303,000000,3.11,3.11,2.84,2.84,1150718,0
+ACHR.US,D,20220304,000000,2.99,3.1,2.83,2.88,2395548,0
+ACHR.US,D,20220307,000000,2.93,3.2,2.93,3.03,2217161,0
+ACHR.US,D,20220308,000000,3.04,3.38,3.015,3.28,2253045,0
+ACHR.US,D,20220309,000000,3.44,3.67,3.295,3.44,2212095,0
+ACHR.US,D,20220310,000000,3.39,3.39,3.235,3.31,1619824,0
+ACHR.US,D,20220311,000000,3.34,3.5,3.15,3.17,1454609,0
+ACHR.US,D,20220314,000000,3.19,3.22,2.805,2.91,3073470,0
+ACHR.US,D,20220315,000000,2.96,3.35,2.9,3.33,2935718,0
+ACHR.US,D,20220316,000000,3.4,3.89,3.25,3.88,3314803,0
+ACHR.US,D,20220317,000000,3.85,4.295,3.822,4.21,3441614,0
+ACHR.US,D,20220318,000000,3.97,4.495,3.83,4.43,2876119,0
+ACHR.US,D,20220321,000000,4.43,4.615,4.28,4.45,2104303,0
+ACHR.US,D,20220322,000000,4.43,4.63,4.34,4.59,1482750,0
+ACHR.US,D,20220323,000000,4.56,4.88,4.365,4.75,2513338,0
+ACHR.US,D,20220324,000000,4.81,5.16,4.71,4.98,3933236,0
+ACHR.US,D,20220325,000000,4.99,5.17,4.89,5.11,2202943,0
+ACHR.US,D,20220328,000000,5.11,5.2399,4.6,4.62,2469561,0
+ACHR.US,D,20220329,000000,4.75,5.18,4.5134,5.14,2750584,0
+ACHR.US,D,20220330,000000,5,5.06,4.76,4.87,3242467,0
+ACHR.US,D,20220331,000000,4.87,4.96,4.57,4.81,1880626,0
+ACHR.US,D,20220401,000000,4.84,4.92,4.69,4.75,1062181,0
+ACHR.US,D,20220404,000000,4.85,4.9,4.63,4.85,1235252,0
+ACHR.US,D,20220405,000000,4.85,5.01,4.65,4.91,2033471,0
+ACHR.US,D,20220406,000000,4.75,4.85,4.415,4.51,1766508,0
+ACHR.US,D,20220407,000000,4.47,4.47,4,4.12,1788347,0
+ACHR.US,D,20220408,000000,4.1,4.19,3.96,3.96,1343408,0
+ACHR.US,D,20220411,000000,4,4.135,3.83,4.02,1955557,0
+ACHR.US,D,20220412,000000,4.12,4.1399,3.89,3.91,1722006,0
+ACHR.US,D,20220413,000000,3.92,4.105,3.78,4.07,1073817,0
+ACHR.US,D,20220414,000000,4.07,4.18,4.0015,4.07,1274342,0
+ACHR.US,D,20220418,000000,4.03,4.041,3.88,3.97,882054,0
+ACHR.US,D,20220419,000000,4,4.16,3.82,4.04,1767320,0
+ACHR.US,D,20220420,000000,4.18,4.18,3.93,4.06,1010954,0
+ACHR.US,D,20220421,000000,4.13,4.18,3.69,3.8,1503039,0
+ACHR.US,D,20220422,000000,3.75,3.885,3.67,3.73,1141887,0
+ACHR.US,D,20220425,000000,3.66,3.915,3.66,3.88,1010818,0
+ACHR.US,D,20220426,000000,3.84,3.8636,3.71,3.72,973156,0
+ACHR.US,D,20220427,000000,3.72,4.1,3.67,3.7,2554506,0
+ACHR.US,D,20220428,000000,4,4.67,3.9103,4.63,6437633,0
+ACHR.US,D,20220429,000000,4.61,4.86,4.52,4.61,2390647,0
+ACHR.US,D,20220502,000000,4.57,4.65,4.335,4.6,2079319,0
+ACHR.US,D,20220503,000000,4.56,4.635,4.31,4.37,1771506,0
+ACHR.US,D,20220504,000000,4.38,4.38,3.88,4.02,2613921,0
+ACHR.US,D,20220505,000000,3.95,4,3.72,3.92,1989643,0
+ACHR.US,D,20220506,000000,3.87,3.9,3.61,3.82,1450023,0
+ACHR.US,D,20220509,000000,3.74,3.8,3.43,3.48,2508605,0
+ACHR.US,D,20220510,000000,3.54,3.76,3.3,3.34,2003220,0
+ACHR.US,D,20220511,000000,3.31,3.44,3.135,3.25,2032304,0
+ACHR.US,D,20220512,000000,3.15,3.6092,3,3.49,2640801,0
+ACHR.US,D,20220513,000000,3.62,4.09,3.6,4,2802912,0
+ACHR.US,D,20220516,000000,3.74,4.32,3.73,3.98,2508743,0
+ACHR.US,D,20220517,000000,3.87,4.08,3.85,4,2328673,0
+ACHR.US,D,20220518,000000,3.91,4.005,3.73,3.83,1429460,0
+ACHR.US,D,20220519,000000,3.8,3.99,3.58,3.69,2705051,0
+ACHR.US,D,20220520,000000,3.78,3.878,3.34,3.48,2497663,0
+ACHR.US,D,20220523,000000,3.49,3.59,3.385,3.5,2144047,0
+ACHR.US,D,20220524,000000,3.42,3.46,3.26,3.33,1551446,0
+ACHR.US,D,20220525,000000,3.33,3.45,3.26,3.31,2067632,0
+ACHR.US,D,20220526,000000,3.36,3.625,3.285,3.46,2148775,0
+ACHR.US,D,20220527,000000,3.52,4.16,3.51,4.1,3315528,0
+ACHR.US,D,20220531,000000,4.07,4.2989,3.98,4.18,2099712,0
+ACHR.US,D,20220601,000000,4.2,4.4,4.16,4.27,2166852,0
+ACHR.US,D,20220602,000000,4.29,5.058,4.22,4.84,4389653,0
+ACHR.US,D,20220603,000000,4.76,4.83,4.585,4.8,1503314,0
+ACHR.US,D,20220606,000000,4.98,5.165,4.39,4.57,3230133,0
+ACHR.US,D,20220607,000000,4.53,4.65,4.08,4.23,2484009,0
+ACHR.US,D,20220608,000000,4.25,4.69,4.2301,4.63,2515709,0
+ACHR.US,D,20220609,000000,4.58,4.58,4.08,4.08,1817179,0
+ACHR.US,D,20220610,000000,4,4.2001,3.9882,4.11,1724057,0
+ACHR.US,D,20220613,000000,3.95,4.03,3.695,3.99,2348356,0
+ACHR.US,D,20220614,000000,4.02,4.11,3.95,3.98,1970798,0
+ACHR.US,D,20220615,000000,4.04,4.46,3.97,4.39,3586895,0
+ACHR.US,D,20220616,000000,4.23,4.55,4.115,4.34,4358069,0
+ACHR.US,D,20220617,000000,4.3,4.53,4.155,4.32,11670871,0
+ACHR.US,D,20220621,000000,4.37,4.93,4.3593,4.6,3444792,0
+ACHR.US,D,20220622,000000,4.53,4.76,4.34,4.43,2744850,0
+ACHR.US,D,20220623,000000,4.42,4.6,4.285,4.41,2673733,0
+ACHR.US,D,20220624,000000,4.47,4.55,3.94,4.07,18531412,0
+ACHR.US,D,20220627,000000,4.105,4.115,3.8,3.81,1774545,0
+ACHR.US,D,20220628,000000,3.81,3.81,3.28,3.29,3934708,0
+ACHR.US,D,20220629,000000,3.3,3.3,2.92,2.92,4676656,0
+ACHR.US,D,20220630,000000,2.93,3.09,2.87,3.08,2685385,0
+ACHR.US,D,20220701,000000,3.05,3.1,2.7703,2.89,1882094,0
+ACHR.US,D,20220705,000000,2.83,3.13,2.79,3.12,2493304,0
+ACHR.US,D,20220706,000000,3.08,3.15,2.89,2.91,1746975,0
+ACHR.US,D,20220707,000000,2.95,3.205,2.9,3.2,1618798,0
+ACHR.US,D,20220708,000000,3.16,3.43,3.1,3.33,1815549,0
+ACHR.US,D,20220711,000000,3.29,3.35,2.98,3.01,1058757,0
+ACHR.US,D,20220712,000000,3.02,3.06,2.94,3.01,733722,0
+ACHR.US,D,20220713,000000,2.87,3.01,2.85,2.99,1490922,0
+ACHR.US,D,20220714,000000,2.92,3.02,2.87,2.97,802581,0
+ACHR.US,D,20220715,000000,3.08,3.23,2.925,3.2,1558457,0
+ACHR.US,D,20220718,000000,3.3,3.4199,3.24,3.26,1557863,0
+ACHR.US,D,20220719,000000,3.35,3.41,3.23,3.4,1228528,0
+ACHR.US,D,20220720,000000,3.39,3.56,3.35,3.38,1448819,0
+ACHR.US,D,20220721,000000,3.39,3.47,3.285,3.47,1266872,0
+ACHR.US,D,20220722,000000,3.47,3.49,3.14,3.15,1206484,0
+ACHR.US,D,20220725,000000,3.16,3.225,3.09,3.21,734863,0
+ACHR.US,D,20220726,000000,3.19,3.31,3.12,3.28,798281,0
+ACHR.US,D,20220727,000000,3.49,3.7499,3.39,3.64,3974938,0
+ACHR.US,D,20220728,000000,3.65,4.04,3.63,3.92,3313742,0
+ACHR.US,D,20220729,000000,3.91,4.115,3.765,4.04,2214300,0
+ACHR.US,D,20220801,000000,4.02,4.18,3.8588,4.17,1411609,0
+ACHR.US,D,20220802,000000,4.14,4.32,4.05,4.27,1169176,0
+ACHR.US,D,20220803,000000,4.3,4.47,4.2201,4.4,1276276,0
+ACHR.US,D,20220804,000000,4.43,4.59,4.36,4.55,1656161,0
+ACHR.US,D,20220805,000000,4.5,4.5455,4.33,4.38,1120683,0
+ACHR.US,D,20220808,000000,4.4,4.58,4.34,4.39,959435,0
+ACHR.US,D,20220809,000000,4.35,4.38,4.15,4.37,1822178,0
+ACHR.US,D,20220810,000000,4.61,4.6588,4.19,4.23,3077329,0
+ACHR.US,D,20220811,000000,4.75,4.98,4.38,4.78,9628499,0
+ACHR.US,D,20220812,000000,4.81,4.895,4.495,4.84,3441991,0
+ACHR.US,D,20220815,000000,4.83,4.85,4.555,4.61,1708171,0
+ACHR.US,D,20220816,000000,4.65,4.7687,4.49,4.65,1703403,0
+ACHR.US,D,20220817,000000,4.32,4.37,3.96,3.97,3785539,0
+ACHR.US,D,20220818,000000,3.95,3.98,3.76,3.89,1885937,0
+ACHR.US,D,20220819,000000,3.84,3.88,3.65,3.65,1137147,0
+ACHR.US,D,20220822,000000,3.59,3.68,3.54,3.66,936739,0
+ACHR.US,D,20220823,000000,3.66,3.9,3.55,3.69,2159773,0
+ACHR.US,D,20220824,000000,3.71,3.85,3.71,3.79,1301884,0
+ACHR.US,D,20220825,000000,3.83,3.9,3.74,3.83,973867,0
+ACHR.US,D,20220826,000000,3.83,3.86,3.57,3.58,1088331,0
+ACHR.US,D,20220829,000000,3.51,3.665,3.5,3.57,828504,0
+ACHR.US,D,20220830,000000,3.63,3.72,3.52,3.56,729962,0
+ACHR.US,D,20220831,000000,3.57,3.65,3.53,3.54,911636,0
+ACHR.US,D,20220901,000000,3.51,3.55,3.32,3.46,1194803,0
+ACHR.US,D,20220902,000000,3.5,3.53,3.35,3.36,932885,0
+ACHR.US,D,20220906,000000,3.47,3.63,3.41,3.48,1152884,0
+ACHR.US,D,20220907,000000,3.46,3.585,3.43,3.5,819853,0
+ACHR.US,D,20220908,000000,3.57,3.57,3.36,3.46,1264386,0
+ACHR.US,D,20220909,000000,3.49,3.5727,3.455,3.5,1403552,0
+ACHR.US,D,20220912,000000,3.52,3.535,3.2616,3.38,1827709,0
+ACHR.US,D,20220913,000000,3.25,3.33,3.2,3.21,1438696,0
+ACHR.US,D,20220914,000000,3.21,3.255,3.1,3.23,1759340,0
+ACHR.US,D,20220915,000000,3.28,3.36,3.165,3.17,1404476,0
+ACHR.US,D,20220916,000000,3.14,3.1488,3,3.01,4615543,0
+ACHR.US,D,20220919,000000,3,3.08,2.985,3,1634711,0
+ACHR.US,D,20220920,000000,3.01,3.21,2.95,3.01,1380683,0
+ACHR.US,D,20220921,000000,3.02,3.12,2.94,2.99,1110916,0
+ACHR.US,D,20220922,000000,2.99,3.015,2.85,2.89,1545219,0
+ACHR.US,D,20220923,000000,2.85,2.86,2.7,2.8,2244613,0
+ACHR.US,D,20220926,000000,2.81,2.91,2.71,2.74,1375515,0
+ACHR.US,D,20220927,000000,2.82,2.9,2.73,2.78,1184389,0
+ACHR.US,D,20220928,000000,2.78,2.87,2.74,2.85,1310782,0
+ACHR.US,D,20220929,000000,2.8,2.83,2.64,2.67,3919942,0
+ACHR.US,D,20220930,000000,2.64,2.79,2.61,2.61,1441441,0
+ACHR.US,D,20221003,000000,2.66,2.735,2.5,2.72,1349939,0
+ACHR.US,D,20221004,000000,2.82,2.96,2.79,2.93,1266679,0
+ACHR.US,D,20221005,000000,2.86,2.89,2.74,2.84,1072951,0
+ACHR.US,D,20221006,000000,2.85,3.08,2.83,2.86,1675231,0
+ACHR.US,D,20221007,000000,2.8,2.815,2.61,2.64,1239313,0
+ACHR.US,D,20221010,000000,2.68,2.71,2.52,2.62,968970,0
+ACHR.US,D,20221011,000000,2.6,2.73,2.52,2.62,1011101,0
+ACHR.US,D,20221012,000000,2.6,2.74,2.545,2.71,794050,0
+ACHR.US,D,20221013,000000,2.62,2.77,2.55,2.75,1079311,0
+ACHR.US,D,20221014,000000,2.81,2.87,2.7,2.71,746954,0
+ACHR.US,D,20221017,000000,2.8,2.895,2.78,2.84,968239,0
+ACHR.US,D,20221018,000000,2.96,2.99,2.77,2.79,815162,0
+ACHR.US,D,20221019,000000,2.78,2.795,2.65,2.71,684615,0
+ACHR.US,D,20221020,000000,2.73,2.85,2.65,2.68,761175,0
+ACHR.US,D,20221021,000000,2.71,2.78,2.58,2.76,995846,0
+ACHR.US,D,20221024,000000,2.76,2.76,2.635,2.73,667514,0
+ACHR.US,D,20221025,000000,2.7,2.9,2.68,2.89,1373310,0
+ACHR.US,D,20221026,000000,2.87,2.96,2.695,2.7,1426776,0
+ACHR.US,D,20221027,000000,2.73,2.835,2.73,2.79,813997,0
+ACHR.US,D,20221028,000000,2.76,2.89,2.7101,2.88,1144431,0
+ACHR.US,D,20221031,000000,2.87,2.94,2.805,2.85,1142756,0
+ACHR.US,D,20221101,000000,2.92,2.95,2.73,2.73,979440,0
+ACHR.US,D,20221102,000000,2.73,2.8,2.62,2.64,1203162,0
+ACHR.US,D,20221103,000000,2.64,2.73,2.62,2.66,773963,0
+ACHR.US,D,20221104,000000,2.72,2.74,2.63,2.73,754581,0
+ACHR.US,D,20221107,000000,2.75,2.76,2.6,2.66,677326,0
+ACHR.US,D,20221108,000000,2.68,2.75,2.59,2.72,704237,0
+ACHR.US,D,20221109,000000,2.72,2.72,2.47,2.49,1513690,0
+ACHR.US,D,20221110,000000,2.63,2.87,2.595,2.86,1794134,0
+ACHR.US,D,20221111,000000,2.87,3.02,2.715,2.77,1752726,0
+ACHR.US,D,20221114,000000,2.8,2.81,2.61,2.64,1500947,0
+ACHR.US,D,20221115,000000,2.77,2.79,2.65,2.69,2221322,0
+ACHR.US,D,20221116,000000,2.75,2.75,2.55,2.57,1104504,0
+ACHR.US,D,20221117,000000,2.55,2.58,2.3815,2.54,2313867,0
+ACHR.US,D,20221118,000000,2.6,2.61,2.42,2.47,996345,0
+ACHR.US,D,20221121,000000,2.51,2.51,2.33,2.37,2087637,0
+ACHR.US,D,20221122,000000,2.37,2.475,2.3,2.4,924943,0
+ACHR.US,D,20221123,000000,2.43,2.51,2.365,2.49,702779,0
+ACHR.US,D,20221125,000000,2.45,2.52,2.44,2.51,321139,0
+ACHR.US,D,20221128,000000,2.5,2.505,2.26,2.28,1014658,0
+ACHR.US,D,20221129,000000,2.29,2.3,2.19,2.28,1608459,0
+ACHR.US,D,20221130,000000,2.28,2.52,2.27,2.51,2103107,0
+ACHR.US,D,20221201,000000,2.48,2.65,2.45,2.58,1936855,0
+ACHR.US,D,20221202,000000,2.53,2.555,2.47,2.54,958248,0
+ACHR.US,D,20221205,000000,2.55,2.55,2.285,2.33,1304899,0
+ACHR.US,D,20221206,000000,2.33,2.33,2.25,2.26,799459,0
+ACHR.US,D,20221207,000000,2.25,2.255,2.18,2.21,1461668,0
+ACHR.US,D,20221208,000000,2.23,2.25,2.12,2.15,1142960,0
+ACHR.US,D,20221209,000000,2.16,2.24,2.085,2.14,1758500,0
+ACHR.US,D,20221212,000000,2.13,2.19,2.06,2.15,1640239,0
+ACHR.US,D,20221213,000000,2.25,2.25,2.08,2.11,1254408,0
+ACHR.US,D,20221214,000000,2.12,2.15,2.06,2.11,1091529,0
+ACHR.US,D,20221215,000000,2.07,2.13,2.0601,2.09,1206339,0
+ACHR.US,D,20221216,000000,2.1,2.12,2.025,2.12,3403343,0
+ACHR.US,D,20221219,000000,2.14,2.2599,2,2.01,1918433,0
+ACHR.US,D,20221220,000000,2.01,2.05,1.92,1.95,1234288,0
+ACHR.US,D,20221221,000000,1.97,2.01,1.91,1.93,1386591,0
+ACHR.US,D,20221222,000000,1.91,1.95,1.81,1.83,1621399,0
+ACHR.US,D,20221223,000000,1.83,1.85,1.765,1.8,1470269,0
+ACHR.US,D,20221227,000000,1.82,1.82,1.62,1.63,1736140,0
+ACHR.US,D,20221228,000000,1.68,1.77,1.65,1.77,1574764,0
+ACHR.US,D,20221229,000000,1.79,1.89,1.725,1.82,3170070,0
+ACHR.US,D,20221230,000000,1.77,1.9,1.77,1.87,1196706,0
+ACHR.US,D,20230103,000000,1.97,2.09,1.85,1.93,1457076,0
+ACHR.US,D,20230104,000000,1.96,2.285,1.88,2.11,7373731,0
+ACHR.US,D,20230105,000000,2.22,2.25,2.065,2.15,3793341,0
+ACHR.US,D,20230106,000000,2.22,2.32,2.08,2.3,3142496,0
+ACHR.US,D,20230109,000000,2.39,2.41,2.28,2.37,1953188,0
+ACHR.US,D,20230110,000000,2.38,2.42,2.28,2.35,1090683,0
+ACHR.US,D,20230111,000000,2.36,2.4,2.34,2.36,951580,0
+ACHR.US,D,20230112,000000,2.37,2.7,2.34,2.67,2790589,0
+ACHR.US,D,20230113,000000,2.64,2.7,2.56,2.6,1762896,0
+ACHR.US,D,20230117,000000,2.63,2.655,2.52,2.58,1767711,0
+ACHR.US,D,20230118,000000,2.86,3.21,2.835,2.92,5267653,0
+ACHR.US,D,20230119,000000,2.89,2.915,2.77,2.78,1773597,0
+ACHR.US,D,20230120,000000,2.83,2.88,2.6726,2.81,1718931,0
+ACHR.US,D,20230123,000000,2.87,2.9,2.665,2.68,2338863,0
+ACHR.US,D,20230124,000000,2.85,2.85,2.54,2.55,1051993,0
+ACHR.US,D,20230125,000000,2.5,2.615,2.425,2.57,1577406,0
+ACHR.US,D,20230126,000000,2.64,2.72,2.505,2.56,1284848,0
+ACHR.US,D,20230127,000000,2.56,2.84,2.56,2.79,1659793,0
+ACHR.US,D,20230130,000000,2.76,2.87,2.7,2.75,1082432,0
+ACHR.US,D,20230131,000000,2.76,2.91,2.76,2.9,1152656,0
+ACHR.US,D,20230201,000000,2.93,3,2.86,2.96,1471939,0
+ACHR.US,D,20230202,000000,3.06,3.34,3.05,3.15,2706639,0
+ACHR.US,D,20230203,000000,3.09,3.16,2.89,2.9,3293008,0
+ACHR.US,D,20230206,000000,2.9,2.95,2.83,2.85,1270502,0
+ACHR.US,D,20230207,000000,2.85,2.88,2.71,2.8,1633346,0
+ACHR.US,D,20230208,000000,2.78,2.83,2.65,2.72,1814453,0
+ACHR.US,D,20230209,000000,2.76,2.7885,2.62,2.65,1043996,0
+ACHR.US,D,20230210,000000,2.62,2.75,2.58,2.68,1851806,0
+ACHR.US,D,20230213,000000,2.68,2.7,2.57,2.65,1213775,0
+ACHR.US,D,20230214,000000,2.62,2.87,2.58,2.81,5386667,0
+ACHR.US,D,20230215,000000,2.79,2.91,2.78,2.9,1530150,0
+ACHR.US,D,20230216,000000,2.81,2.8899,2.7513,2.76,966084,0
+ACHR.US,D,20230217,000000,2.79,2.8199,2.72,2.81,734103,0
+ACHR.US,D,20230221,000000,2.78,2.82,2.67,2.67,1430474,0
+ACHR.US,D,20230222,000000,2.68,2.775,2.67,2.77,908854,0
+ACHR.US,D,20230223,000000,2.81,2.88,2.8,2.86,1205870,0
+ACHR.US,D,20230224,000000,2.78,2.84,2.68,2.72,1237630,0
+ACHR.US,D,20230227,000000,2.78,2.86,2.76,2.81,947956,0
+ACHR.US,D,20230228,000000,2.8,2.99,2.79,2.95,1784814,0
+ACHR.US,D,20230301,000000,2.95,2.96,2.815,2.9,1263062,0
+ACHR.US,D,20230302,000000,2.85,2.92,2.788,2.9,1750716,0
+ACHR.US,D,20230303,000000,2.91,3.235,2.91,3.09,2029762,0
+ACHR.US,D,20230306,000000,3.1,3.17,2.96,3.02,1598838,0
+ACHR.US,D,20230307,000000,3.04,3.1399,2.88,2.99,1650785,0
+ACHR.US,D,20230308,000000,3.03,3.03,2.7801,2.84,1962674,0
+ACHR.US,D,20230309,000000,2.86,2.95,2.82,2.83,1605191,0
+ACHR.US,D,20230310,000000,2.84,3.24,2.84,3.07,2782334,0
+ACHR.US,D,20230313,000000,2.94,2.9992,2.76,2.77,2074147,0
+ACHR.US,D,20230314,000000,2.86,2.93,2.8,2.92,1447203,0
+ACHR.US,D,20230315,000000,2.81,2.85,2.6,2.73,2115427,0
+ACHR.US,D,20230316,000000,2.76,2.76,2.645,2.67,941947,0
+ACHR.US,D,20230317,000000,2.65,2.68,2.525,2.54,3196048,0
+ACHR.US,D,20230320,000000,2.57,2.62,2.415,2.44,1686411,0
+ACHR.US,D,20230321,000000,2.51,2.6199,2.48,2.59,976818,0
+ACHR.US,D,20230322,000000,2.59,2.66,2.5,2.51,1110808,0
+ACHR.US,D,20230323,000000,2.52,2.73,2.48,2.53,1524258,0
+ACHR.US,D,20230324,000000,2.5,2.56,2.39,2.52,1692665,0
+ACHR.US,D,20230327,000000,2.66,2.66,2.4,2.53,2263836,0
+ACHR.US,D,20230328,000000,2.52,2.55,2.47,2.51,1000488,0
+ACHR.US,D,20230329,000000,2.58,2.72,2.5,2.67,1665690,0
+ACHR.US,D,20230330,000000,2.73,2.83,2.65,2.75,4846872,0
+ACHR.US,D,20230331,000000,2.78,2.9,2.74,2.86,1520344,0
+ACHR.US,D,20230403,000000,2.87,2.895,2.73,2.76,1291014,0
+ACHR.US,D,20230404,000000,2.78,2.8,2.66,2.71,767538,0
+ACHR.US,D,20230405,000000,2.67,2.74,2.55,2.63,1109783,0
+ACHR.US,D,20230406,000000,2.63,2.63,2.54,2.57,1032358,0
+ACHR.US,D,20230410,000000,2.56,2.63,2.52,2.61,751674,0
+ACHR.US,D,20230411,000000,2.62,2.6991,2.62,2.66,1200967,0
+ACHR.US,D,20230412,000000,2.7,2.7,2.42,2.43,2077034,0
+ACHR.US,D,20230413,000000,2.44,2.475,2.27,2.29,2298099,0
+ACHR.US,D,20230414,000000,2.31,2.33,2.14,2.14,1697027,0
+ACHR.US,D,20230417,000000,2.14,2.16,1.85,2.03,4980241,0
+ACHR.US,D,20230418,000000,2.05,2.05,1.88,1.93,2125254,0
+ACHR.US,D,20230419,000000,1.91,2,1.89,1.94,1409239,0
+ACHR.US,D,20230420,000000,1.92,2.02,1.88,1.92,1475662,0
+ACHR.US,D,20230421,000000,1.93,1.99,1.92,1.94,1710987,0
+ACHR.US,D,20230424,000000,1.91,1.95,1.825,1.88,1250127,0
+ACHR.US,D,20230425,000000,1.87,1.87,1.77,1.83,1750870,0
+ACHR.US,D,20230426,000000,1.82,1.86,1.78,1.82,922547,0
+ACHR.US,D,20230427,000000,1.84,1.92,1.81,1.88,847030,0
+ACHR.US,D,20230428,000000,1.88,2.03,1.84,1.98,1603713,0
+ACHR.US,D,20230501,000000,1.98,2.06,1.9508,2.03,875355,0
+ACHR.US,D,20230502,000000,2.02,2.07,1.93,1.95,1291710,0
+ACHR.US,D,20230503,000000,1.97,2.1153,1.97,2.06,1188425,0
+ACHR.US,D,20230504,000000,2.06,2.1292,2.01,2.03,970485,0
+ACHR.US,D,20230505,000000,2.06,2.12,2.05,2.12,999356,0
+ACHR.US,D,20230508,000000,2.12,2.23,2.11,2.14,1344222,0
+ACHR.US,D,20230509,000000,2.2,2.28,2.12,2.25,1496408,0
+ACHR.US,D,20230510,000000,2.32,2.42,2.28,2.38,2049332,0
+ACHR.US,D,20230511,000000,2.38,2.42,2.3,2.37,1116404,0
+ACHR.US,D,20230512,000000,2.27,2.33,1.91,2,2569429,0
+ACHR.US,D,20230515,000000,2.11,2.37,2.1,2.37,2289217,0
+ACHR.US,D,20230516,000000,2.35,2.62,2.33,2.6,3609802,0
+ACHR.US,D,20230517,000000,2.6,2.93,2.59,2.93,3528605,0
+ACHR.US,D,20230518,000000,2.96,3.18,2.9,3.15,3275449,0
+ACHR.US,D,20230519,000000,3.26,3.37,3.1,3.25,8614700,0
+ACHR.US,D,20230522,000000,3.25,3.39,3.2,3.24,5013013,0
+ACHR.US,D,20230523,000000,3.34,3.34,3.04,3.14,2775600,0
+ACHR.US,D,20230524,000000,3.05,3.175,2.99,3.04,2331927,0
+ACHR.US,D,20230525,000000,3.07,3.11,2.795,2.9,2953003,0
+ACHR.US,D,20230526,000000,2.95,3.13,2.905,3.06,2507651,0
+ACHR.US,D,20230530,000000,3.1,3.14,3.0009,3.07,2003345,0
+ACHR.US,D,20230531,000000,3.06,3.12,2.8785,2.98,1835742,0
+ACHR.US,D,20230601,000000,2.97,3.0325,2.91,2.99,1408038,0
+ACHR.US,D,20230602,000000,3.05,3.1199,2.785,2.96,2212342,0
+ACHR.US,D,20230605,000000,2.96,3.085,2.96,3,2002629,0
+ACHR.US,D,20230606,000000,2.99,3.16,2.96,3.12,2990766,0
+ACHR.US,D,20230607,000000,3.15,3.29,3.1,3.14,2140180,0
+ACHR.US,D,20230608,000000,3.13,3.15,3.01,3.06,1174412,0
+ACHR.US,D,20230609,000000,3.23,3.51,3.15,3.25,7543333,0
+ACHR.US,D,20230612,000000,3.45,3.88,3.38,3.77,7210292,0
+ACHR.US,D,20230613,000000,4.01,4.62,3.96,4.4,11440199,0
+ACHR.US,D,20230614,000000,4.73,4.875,4.4,4.6,11176115,0
+ACHR.US,D,20230615,000000,4.53,4.65,4.43,4.45,4872148,0
+ACHR.US,D,20230616,000000,4.45,4.5,3.97,3.99,6884157,0
+ACHR.US,D,20230620,000000,4.23,4.23,3.75,3.95,4336060,0
+ACHR.US,D,20230621,000000,3.87,3.92,3.69,3.71,3456034,0
+ACHR.US,D,20230622,000000,3.6,3.6515,3.43,3.49,4718071,0
+ACHR.US,D,20230623,000000,3.4,3.41,3.255,3.38,5069324,0
+ACHR.US,D,20230626,000000,3.35,3.4699,3.32,3.33,2042755,0
+ACHR.US,D,20230627,000000,3.36,3.52,3.315,3.39,2148324,0
+ACHR.US,D,20230628,000000,3.53,4.06,3.495,3.85,7945603,0
+ACHR.US,D,20230629,000000,4.35,4.77,3.95,4.02,14762005,0
+ACHR.US,D,20230630,000000,4.2,4.49,4.0607,4.12,7054146,0
+ACHR.US,D,20230703,000000,4.2,4.53,4.14,4.23,4347842,0
+ACHR.US,D,20230705,000000,4.33,4.89,4.12,4.85,9533308,0
+ACHR.US,D,20230706,000000,4.91,5,4.21,4.31,6911927,0
+ACHR.US,D,20230707,000000,4.39,4.79,4.33,4.68,5600448,0
+ACHR.US,D,20230710,000000,4.65,4.86,4.39,4.83,5284893,0
+ACHR.US,D,20230711,000000,4.88,4.9,4.37,4.48,6411239,0
+ACHR.US,D,20230712,000000,4.58,5.07,4.5,4.93,8905442,0
+ACHR.US,D,20230713,000000,5,5.45,4.87,5.1,9447367,0
+ACHR.US,D,20230714,000000,5.1,5.18,4.88,4.9,5884121,0
+ACHR.US,D,20230717,000000,4.9,5.35,4.77,5.28,4635508,0
+ACHR.US,D,20230718,000000,5.27,5.58,5.11,5.27,6835309,0
+ACHR.US,D,20230719,000000,5.16,5.16,4.68,4.69,9167735,0
+ACHR.US,D,20230720,000000,4.7,4.77,4.46,4.76,4792253,0
+ACHR.US,D,20230721,000000,4.76,4.77,4.491,4.52,2909659,0
+ACHR.US,D,20230724,000000,4.5,4.63,4.44,4.58,3252919,0
+ACHR.US,D,20230725,000000,4.63,4.86,4.55,4.78,3712629,0
+ACHR.US,D,20230726,000000,4.67,4.94,4.65,4.86,3068961,0
+ACHR.US,D,20230727,000000,4.93,4.93,4.51,4.56,3216076,0
+ACHR.US,D,20230728,000000,4.67,4.89,4.63,4.78,4674252,0
+ACHR.US,D,20230731,000000,5.28,6.87,5.23,6.73,41685462,0
+ACHR.US,D,20230801,000000,6.55,7.1,6.4015,6.55,14119961,0
+ACHR.US,D,20230802,000000,6.24,6.73,6.06,6.41,6705091,0
+ACHR.US,D,20230803,000000,6.29,6.38,6.01,6.04,4302850,0
+ACHR.US,D,20230804,000000,6.1,6.1198,5.57,5.6,4767200,0
+ACHR.US,D,20230807,000000,5.65,5.74,5.56,5.63,3923314,0
+ACHR.US,D,20230808,000000,5.5,5.73,5.25,5.71,3803982,0
+ACHR.US,D,20230809,000000,5.78,5.84,5.53,5.76,3260995,0
+ACHR.US,D,20230810,000000,5.8,6.005,5.66,5.83,10622579,0
+ACHR.US,D,20230811,000000,6.86,6.95,5.4101,5.77,37297760,0
+ACHR.US,D,20230814,000000,5.77,6.78,5.73,6.56,21255093,0
+ACHR.US,D,20230815,000000,6.64,6.74,6.2,6.35,10959025,0
+ACHR.US,D,20230816,000000,6.06,6.33,5.71,5.94,18760727,0
+ACHR.US,D,20230817,000000,5.97,6.29,5.6125,5.99,11413968,0
+ACHR.US,D,20230818,000000,5.93,6.82,5.88,6.16,18369290,0
+ACHR.US,D,20230821,000000,6.33,7.47,6.21,7,27065538,0
+ACHR.US,D,20230822,000000,7.25,7.32,6.55,7.05,14904815,0
+ACHR.US,D,20230823,000000,7.08,7.49,7.02,7.22,11575350,0
+ACHR.US,D,20230824,000000,7.29,7.45,6.49,6.56,12244353,0
+ACHR.US,D,20230825,000000,6.64,6.67,5.62,5.78,19989452,0
+ACHR.US,D,20230828,000000,6.01,6.445,5.86,6.39,12466391,0
+ACHR.US,D,20230829,000000,6.32,7,6.16,6.9,13095781,0
+ACHR.US,D,20230830,000000,6.9,7.05,6.68,6.93,8405921,0
+ACHR.US,D,20230831,000000,7.02,7.32,6.9,6.97,12602794,0
+ACHR.US,D,20230901,000000,7.03,7.12,6.42,6.46,9832108,0
+ACHR.US,D,20230905,000000,6.53,6.54,6.07,6.33,9045679,0
+ACHR.US,D,20230906,000000,6.3,6.5,6.2,6.31,6149852,0
+ACHR.US,D,20230907,000000,6.12,6.455,5.98,6.37,7250340,0
+ACHR.US,D,20230908,000000,6.39,6.82,6.2,6.81,10129656,0
+ACHR.US,D,20230911,000000,6.94,7.08,6.71,6.97,9361269,0
+ACHR.US,D,20230912,000000,6.82,7.1,6.48,6.52,10414670,0
+ACHR.US,D,20230913,000000,6.45,6.71,6.43,6.47,5490585,0
+ACHR.US,D,20230914,000000,6.46,6.79,6.46,6.61,7124340,0
+ACHR.US,D,20230915,000000,6.64,6.69,6.13,6.45,19090304,0
+ACHR.US,D,20230918,000000,6.45,6.48,6.26,6.27,4769065,0
+ACHR.US,D,20230919,000000,6.23,6.28,6.04,6.21,5033855,0
+ACHR.US,D,20230920,000000,6.28,6.48,5.98,5.98,6323990,0
+ACHR.US,D,20230921,000000,5.8,5.85,5.495,5.51,7717989,0
+ACHR.US,D,20230922,000000,5.58,5.61,5.14,5.19,7735037,0
+ACHR.US,D,20230925,000000,5.11,5.35,4.91,5.03,13873354,0
+ACHR.US,D,20230926,000000,4.98,5.12,4.79,4.8,7687073,0
+ACHR.US,D,20230927,000000,4.78,5.07,4.7711,4.91,5413748,0
+ACHR.US,D,20230928,000000,4.88,5.09,4.75,4.95,5626716,0
+ACHR.US,D,20230929,000000,5.02,5.22,5.01,5.06,5245658,0
+ACHR.US,D,20231002,000000,5.08,5.195,4.8,4.84,4443518,0
+ACHR.US,D,20231003,000000,4.75,4.85,4.675,4.79,3655101,0
+ACHR.US,D,20231004,000000,4.81,5,4.73,4.96,3991786,0
+ACHR.US,D,20231005,000000,4.9,4.975,4.71,4.91,3716451,0
+ACHR.US,D,20231006,000000,4.78,5.11,4.74,5.08,4202582,0
+ACHR.US,D,20231009,000000,5,5.24,4.9,5.17,4511202,0
+ACHR.US,D,20231010,000000,5.18,5.59,5.09,5.39,7117484,0
+ACHR.US,D,20231011,000000,5.51,5.61,5.27,5.37,4599683,0
+ACHR.US,D,20231012,000000,5.37,5.4,5.08,5.11,3729077,0
+ACHR.US,D,20231013,000000,5.18,5.23,5.02,5.11,3394269,0
+ACHR.US,D,20231016,000000,5.2,5.31,5.06,5.2,3221315,0
+ACHR.US,D,20231017,000000,5.13,5.31,5.03,5.22,3005814,0
+ACHR.US,D,20231018,000000,5.12,5.2,4.96,5.02,3960502,0
+ACHR.US,D,20231019,000000,5.21,5.42,5.07,5.12,6268277,0
+ACHR.US,D,20231020,000000,5.07,5.115,4.87,4.87,4451982,0
+ACHR.US,D,20231023,000000,4.78,5.0285,4.63,4.82,3614557,0
+ACHR.US,D,20231024,000000,4.82,5.04,4.82,4.96,2964446,0
+ACHR.US,D,20231025,000000,5.11,5.13,4.54,4.55,5315131,0
+ACHR.US,D,20231026,000000,4.51,4.89,4.51,4.68,3887569,0
+ACHR.US,D,20231027,000000,4.72,4.7999,4.425,4.45,3661045,0
+ACHR.US,D,20231030,000000,4.54,4.72,4.39,4.69,3973549,0
+ACHR.US,D,20231031,000000,4.66,4.79,4.56,4.75,2337006,0
+ACHR.US,D,20231101,000000,4.71,4.84,4.58,4.71,2691637,0
+ACHR.US,D,20231102,000000,4.93,5.195,4.878,5.13,6424569,0
+ACHR.US,D,20231103,000000,5.2,5.5,5.2,5.47,4632925,0
+ACHR.US,D,20231106,000000,5.52,5.61,5.23,5.35,4554518,0
+ACHR.US,D,20231107,000000,5.32,5.49,5.21,5.36,3422180,0
+ACHR.US,D,20231108,000000,5.36,5.51,5.2,5.21,4770496,0
+ACHR.US,D,20231109,000000,5.27,5.4,5.12,5.26,6423177,0
+ACHR.US,D,20231110,000000,5.11,5.285,4.78,4.97,6779428,0
+ACHR.US,D,20231113,000000,4.99,5.2,4.88,5.2,6193570,0
+ACHR.US,D,20231114,000000,5.48,5.99,5.48,5.98,9265805,0
+ACHR.US,D,20231115,000000,6.1,6.58,6.03,6.45,9699982,0
+ACHR.US,D,20231116,000000,6.39,6.41,6.1,6.26,7903983,0
+ACHR.US,D,20231117,000000,6.37,6.44,6.1712,6.32,5141332,0
+ACHR.US,D,20231120,000000,6.44,6.65,6.13,6.24,6745410,0
+ACHR.US,D,20231121,000000,6.15,6.22,5.83,5.9,6232083,0
+ACHR.US,D,20231122,000000,5.96,6.0853,5.86,6.02,3017880,0
+ACHR.US,D,20231124,000000,5.86,6.3384,5.85,6.12,2910114,0
+ACHR.US,D,20231127,000000,6.12,6.15,5.815,5.93,4570240,0
+ACHR.US,D,20231128,000000,5.92,5.98,5.74,5.95,4422323,0
+ACHR.US,D,20231129,000000,6.11,6.28,5.93,6.14,5826784,0
+ACHR.US,D,20231130,000000,6.18,6.2,5.95,5.98,5737795,0
+ACHR.US,D,20231201,000000,5.92,6.31,5.85,6.3,6534359,0
+ACHR.US,D,20231204,000000,6.28,6.54,6.2,6.51,6175777,0
+ACHR.US,D,20231205,000000,6.43,6.5062,6.19,6.2,3760562,0
+ACHR.US,D,20231206,000000,6.28,6.55,6.2,6.21,4657507,0
+ACHR.US,D,20231207,000000,6.19,6.305,6.05,6.25,4333245,0
+ACHR.US,D,20231208,000000,6.22,6.74,6.155,6.73,7281175,0
+ACHR.US,D,20231211,000000,6.72,6.775,6.56,6.64,4079697,0
+ACHR.US,D,20231212,000000,6.66,6.8183,6.31,6.35,4514882,0
+ACHR.US,D,20231213,000000,6.35,6.605,6.03,6.55,6820464,0
+ACHR.US,D,20231214,000000,6.66,7.015,6.62,6.9,10687783,0
+ACHR.US,D,20231215,000000,6.95,6.9696,6.65,6.7,9977405,0
+ACHR.US,D,20231218,000000,6.79,6.79,6.37,6.43,5903855,0
+ACHR.US,D,20231219,000000,6.47,6.69,6.44,6.67,4555174,0
+ACHR.US,D,20231220,000000,6.56,6.7,6.23,6.24,5168497,0
+ACHR.US,D,20231221,000000,6.35,6.4799,6.23,6.43,3675383,0
+ACHR.US,D,20231222,000000,6.5,6.54,6.375,6.45,3216718,0
+ACHR.US,D,20231226,000000,6.5,6.525,6.38,6.46,2620297,0
+ACHR.US,D,20231227,000000,6.5,6.69,6.3,6.36,3596832,0
+ACHR.US,D,20231228,000000,6.3,6.38,6.13,6.24,3935008,0
+ACHR.US,D,20231229,000000,6.25,6.345,6.07,6.14,3607586,0
+ACHR.US,D,20240102,000000,6.02,6.05,5.75,5.81,5174632,0
+ACHR.US,D,20240103,000000,5.75,5.81,5.55,5.59,3673046,0
+ACHR.US,D,20240104,000000,5.59,5.8099,5.5,5.65,3655825,0
+ACHR.US,D,20240105,000000,5.59,5.7,5.53,5.53,2700099,0
+ACHR.US,D,20240108,000000,5.53,5.63,5.47,5.55,3626072,0
+ACHR.US,D,20240109,000000,5.4,5.545,5.31,5.41,3258142,0
+ACHR.US,D,20240110,000000,5.41,5.4999,5.31,5.38,2170601,0
+ACHR.US,D,20240111,000000,5.34,5.39,5.09,5.22,3624430,0
+ACHR.US,D,20240112,000000,5.24,5.4,5.155,5.17,2294540,0
+ACHR.US,D,20240116,000000,5.09,5.1,4.95,4.96,3831720,0
+ACHR.US,D,20240117,000000,4.92,5.04,4.82,5.04,3508294,0
+ACHR.US,D,20240118,000000,5.22,5.25,4.86,5.02,3808136,0
+ACHR.US,D,20240119,000000,5.02,5.115,4.87,5.06,3438739,0
+ACHR.US,D,20240122,000000,5.45,5.85,5.15,5.31,10536157,0
+ACHR.US,D,20240123,000000,5.49,5.53,5.325,5.42,4447548,0
+ACHR.US,D,20240124,000000,5.55,5.59,5.01,5.01,4865008,0
+ACHR.US,D,20240125,000000,5.05,5.12,4.95,4.98,3671086,0
+ACHR.US,D,20240126,000000,5.02,5.15,4.88,4.9,3547329,0
+ACHR.US,D,20240129,000000,4.93,5.22,4.9,5.17,3954208,0
+ACHR.US,D,20240130,000000,5.1,5.16,4.92,4.99,3678031,0
+ACHR.US,D,20240131,000000,4.97,5.22,4.82,4.83,4229426,0
+ACHR.US,D,20240201,000000,4.92,5.065,4.874,4.95,2630416,0
+ACHR.US,D,20240202,000000,4.89,4.96,4.78,4.94,3767408,0
+ACHR.US,D,20240205,000000,4.87,4.87,4.62,4.67,4600434,0
+ACHR.US,D,20240206,000000,4.7,5.075,4.67,5.06,4348182,0
+ACHR.US,D,20240207,000000,5.08,5.13,4.9,4.91,2508309,0
+ACHR.US,D,20240208,000000,4.91,5.23,4.91,5.18,3651815,0
+ACHR.US,D,20240209,000000,5.25,5.45,5.25,5.4,4690068,0
+ACHR.US,D,20240212,000000,5.49,5.68,5.43,5.59,6242276,0
+ACHR.US,D,20240213,000000,5.21,5.27,5.08,5.16,5820056,0
+ACHR.US,D,20240214,000000,5.31,5.5,5.2701,5.46,4044622,0
+ACHR.US,D,20240215,000000,5.54,5.55,5.33,5.45,8003142,0
+ACHR.US,D,20240216,000000,5.31,5.379,5.21,5.24,4226544,0
+ACHR.US,D,20240220,000000,5.23,5.33,5.04,5.13,4569366,0
+ACHR.US,D,20240221,000000,5.07,5.102,4.97,5.05,3784927,0
+ACHR.US,D,20240222,000000,5.17,5.19,4.86,4.87,5223186,0
+ACHR.US,D,20240223,000000,4.87,4.955,4.74,4.81,5766007,0
+ACHR.US,D,20240226,000000,4.92,4.97,4.8,4.92,7331463,0
+ACHR.US,D,20240227,000000,4.75,4.925,4.59,4.8,9817145,0
+ACHR.US,D,20240228,000000,4.8,4.91,4.7,4.72,9204659,0
+ACHR.US,D,20240229,000000,4.8,4.98,4.78,4.83,4213537,0
+ACHR.US,D,20240301,000000,4.81,4.8284,4.54,4.55,6113142,0
+ACHR.US,D,20240304,000000,4.58,4.67,4.42,4.48,6213013,0
+ACHR.US,D,20240305,000000,4.42,4.45,4.1,4.21,9182875,0
+ACHR.US,D,20240306,000000,4.27,4.55,4.185,4.25,8493158,0
+ACHR.US,D,20240307,000000,4.32,4.4501,4,4.29,8855258,0
+ACHR.US,D,20240308,000000,4.34,4.8,4.34,4.58,8576441,0
+ACHR.US,D,20240311,000000,4.66,4.96,4.64,4.78,9295285,0
+ACHR.US,D,20240312,000000,4.87,5.13,4.77,5.1,9839997,0
+ACHR.US,D,20240313,000000,5.11,5.55,5.05,5.14,10897439,0
+ACHR.US,D,20240314,000000,5.06,5.24,4.83,4.89,6438007,0
+ACHR.US,D,20240315,000000,4.89,5.33,4.84,5.02,15722451,0
+ACHR.US,D,20240318,000000,5.05,5.14,4.72,4.87,7768399,0
+ACHR.US,D,20240319,000000,4.84,4.9,4.72,4.79,4596934,0
+ACHR.US,D,20240320,000000,4.8,5.16,4.745,5.06,6471201,0
+ACHR.US,D,20240321,000000,5.1,5.19,4.99,5.11,6631249,0
+ACHR.US,D,20240322,000000,5.09,5.1,4.85,4.89,4224577,0
+ACHR.US,D,20240325,000000,4.95,5.11,4.9,4.95,4979843,0
+ACHR.US,D,20240326,000000,4.98,5.0483,4.77,4.79,4051142,0
+ACHR.US,D,20240327,000000,4.84,4.85,4.63,4.74,5581776,0
+ACHR.US,D,20240328,000000,4.7,4.7607,4.595,4.62,5985922,0
+ACHR.US,D,20240401,000000,4.64,4.71,4.49,4.5,4194163,0
+ACHR.US,D,20240402,000000,4.4,4.45,4.31,4.33,4191660,0
+ACHR.US,D,20240403,000000,4.31,4.53,4.31,4.41,3571843,0
+ACHR.US,D,20240404,000000,4.5,4.565,4.25,4.3,4080762,0
+ACHR.US,D,20240405,000000,4.25,4.42,4.21,4.3,2702375,0
+ACHR.US,D,20240408,000000,4.32,4.4,4.225,4.28,2704319,0
+ACHR.US,D,20240409,000000,4.28,4.34,4.22,4.28,2437368,0
+ACHR.US,D,20240410,000000,4.18,4.225,4.11,4.16,3807877,0
+ACHR.US,D,20240411,000000,4.2,4.32,4.125,4.19,3817161,0
+ACHR.US,D,20240412,000000,4.15,4.19,3.95,4.01,5012880,0
+ACHR.US,D,20240415,000000,4.06,4.07,3.85,3.89,3887545,0
+ACHR.US,D,20240416,000000,3.83,3.94,3.8,3.86,3074566,0
+ACHR.US,D,20240417,000000,3.91,3.94,3.78,3.78,3270588,0
+ACHR.US,D,20240418,000000,3.8,3.86,3.715,3.78,4264006,0
+ACHR.US,D,20240419,000000,3.73,3.79,3.63,3.655,3484487,0
+ACHR.US,D,20240422,000000,3.7,3.96,3.61,3.93,4348159,0
+ACHR.US,D,20240423,000000,3.94,4.15,3.91,4.01,4081862,0
+ACHR.US,D,20240424,000000,4.05,4.11,3.86,3.97,4023134,0
+ACHR.US,D,20240425,000000,4.01,4.0182,3.87,3.98,3712172,0
+ACHR.US,D,20240426,000000,3.99,4.05,3.93,4.02,3109522,0
+ACHR.US,D,20240429,000000,4.06,4.1,3.99,4.07,3365383,0
+ACHR.US,D,20240430,000000,4.01,4.05,3.87,3.88,3777324,0
+ACHR.US,D,20240501,000000,3.89,4.19,3.86,4,4843404,0
+ACHR.US,D,20240502,000000,4.07,4.11,3.9624,4.01,2666675,0
+ACHR.US,D,20240503,000000,4.1,4.16,3.885,3.96,3776480,0
+ACHR.US,D,20240506,000000,4.01,4.04,3.92,3.96,3120116,0
+ACHR.US,D,20240507,000000,3.97,3.97,3.82,3.86,3385690,0
+ACHR.US,D,20240508,000000,3.82,3.84,3.7,3.73,3530016,0
+ACHR.US,D,20240509,000000,3.74,3.8,3.67,3.77,5543794,0
+ACHR.US,D,20240510,000000,3.88,4.13,3.5736,3.65,5874355,0
+ACHR.US,D,20240513,000000,3.74,4,3.73,3.75,5425445,0
+ACHR.US,D,20240514,000000,3.83,4.08,3.83,4,5607021,0
+ACHR.US,D,20240515,000000,4.06,4.09,3.8,3.89,3564434,0
+ACHR.US,D,20240516,000000,3.88,3.915,3.8,3.81,2777357,0
+ACHR.US,D,20240517,000000,3.8,3.8499,3.6,3.7,5976426,0
+ACHR.US,D,20240520,000000,3.71,3.74,3.65,3.67,3799311,0
+ACHR.US,D,20240521,000000,3.65,3.68,3.46,3.48,6298098,0
+ACHR.US,D,20240522,000000,3.5,3.5,3.39,3.42,3987590,0
+ACHR.US,D,20240523,000000,3.42,3.44,3.235,3.28,8695535,0
+ACHR.US,D,20240524,000000,3.28,3.325,3.22,3.3,4064189,0
+ACHR.US,D,20240528,000000,3.31,3.34,3.16,3.2,4953193,0
+ACHR.US,D,20240529,000000,3.16,3.165,3,3.01,7919233,0
+ACHR.US,D,20240530,000000,3.05,3.24,3.038,3.2,9241204,0
+ACHR.US,D,20240531,000000,3.24,3.37,3.2,3.27,7511233,0
+ACHR.US,D,20240603,000000,3.35,3.4,3.24,3.3,4285504,0
+ACHR.US,D,20240604,000000,3.25,3.3,3.24,3.25,3919064,0
+ACHR.US,D,20240605,000000,3.4,3.55,3.28,3.45,10349446,0
+ACHR.US,D,20240606,000000,3.66,3.72,3.41,3.43,9510721,0
+ACHR.US,D,20240607,000000,3.34,3.37,3.25,3.36,5954920,0
+ACHR.US,D,20240610,000000,3.31,3.39,3.27,3.3,3768355,0
+ACHR.US,D,20240611,000000,3.27,3.32,3.24,3.3,3539781,0
+ACHR.US,D,20240612,000000,3.43,3.62,3.36,3.36,8273513,0
+ACHR.US,D,20240613,000000,3.41,3.41,3.2,3.27,5410020,0
+ACHR.US,D,20240614,000000,3.23,3.25,3.12,3.22,4323188,0
+ACHR.US,D,20240617,000000,3.19,3.2176,3.15,3.17,6049891,0
+ACHR.US,D,20240618,000000,3.17,3.19,3.04,3.06,5733284,0
+ACHR.US,D,20240620,000000,3.1,3.2,3.04,3.12,6309610,0
+ACHR.US,D,20240621,000000,3.15,3.7,3.12,3.66,31429715,0
+ACHR.US,D,20240624,000000,3.68,4.03,3.66,3.74,15921547,0
+ACHR.US,D,20240625,000000,3.76,3.88,3.63,3.66,6697234,0
+ACHR.US,D,20240626,000000,3.63,3.68,3.47,3.65,5475010,0
+ACHR.US,D,20240627,000000,3.66,3.695,3.47,3.49,5778138,0
+ACHR.US,D,20240628,000000,3.49,3.53,3.33,3.52,22851880,0
+ACHR.US,D,20240701,000000,3.53,3.54,3.37,3.42,4709188,0
+ACHR.US,D,20240702,000000,3.49,3.79,3.47,3.72,10171040,0
+ACHR.US,D,20240703,000000,3.81,4.33,3.81,4.21,16275269,0
+ACHR.US,D,20240705,000000,4.76,4.79,4.22,4.4,18777033,0
+ACHR.US,D,20240708,000000,4.61,4.62,4.41,4.48,10655940,0
+ACHR.US,D,20240709,000000,4.43,4.47,4.05,4.28,8941889,0
+ACHR.US,D,20240710,000000,4.26,4.42,4.23,4.39,7286180,0
+ACHR.US,D,20240711,000000,4.47,4.57,4.3,4.57,10201545,0
+ACHR.US,D,20240712,000000,4.7,5.18,4.6701,5.05,20940137,0
+ACHR.US,D,20240715,000000,5.32,5.32,4.945,5.05,11903572,0
+ACHR.US,D,20240716,000000,5.11,5.465,5.02,5.39,13513322,0
+ACHR.US,D,20240717,000000,5.21,5.39,5.02,5.07,9587775,0
+ACHR.US,D,20240718,000000,5.11,5.21,4.77,4.83,10183738,0
+ACHR.US,D,20240719,000000,4.8,4.81,4.59,4.64,7029216,0
+ACHR.US,D,20240722,000000,4.68,4.71,4.51,4.6,4819941,0
+ACHR.US,D,20240723,000000,4.58,4.71,4.5,4.56,5930686,0
+ACHR.US,D,20240724,000000,4.48,4.59,4.36,4.38,6372102,0
+ACHR.US,D,20240725,000000,4.27,4.6,4.25,4.4,7545979,0
+ACHR.US,D,20240726,000000,4.5,4.77,4.5,4.69,7157948,0
+ACHR.US,D,20240729,000000,4.77,4.815,4.38,4.46,5969470,0
+ACHR.US,D,20240730,000000,4.42,4.42,4.09,4.23,12117929,0
+ACHR.US,D,20240731,000000,4.2,4.4066,4.14,4.17,6342602,0
+ACHR.US,D,20240801,000000,4.16,4.2,3.95,4.01,6030371,0
+ACHR.US,D,20240802,000000,3.8,4.07,3.64,4.02,7738727,0
+ACHR.US,D,20240805,000000,3.58,3.95,3.51,3.91,7551906,0
+ACHR.US,D,20240806,000000,4.08,4.098,3.8101,3.92,4827037,0
+ACHR.US,D,20240807,000000,4,4.14,3.83,3.84,6449935,0
+ACHR.US,D,20240808,000000,3.94,4.09,3.89,3.99,9117391,0
+ACHR.US,D,20240809,000000,3.55,3.81,3.43,3.64,21316269,0
+ACHR.US,D,20240812,000000,3.68,3.75,3.52,3.55,6659734,0
+ACHR.US,D,20240813,000000,3.57,3.61,3.45,3.6,9489888,0
+ACHR.US,D,20240814,000000,3.61,3.63,3.46,3.54,6846373,0
+ACHR.US,D,20240815,000000,3.6,3.74,3.57,3.73,10071161,0
+ACHR.US,D,20240816,000000,3.73,3.865,3.695,3.84,10760976,0
+ACHR.US,D,20240819,000000,3.87,3.88,3.65,3.78,9795952,0
+ACHR.US,D,20240820,000000,3.79,3.83,3.62,3.62,7468340,0
+ACHR.US,D,20240821,000000,3.66,3.855,3.62,3.82,8851454,0
+ACHR.US,D,20240822,000000,3.85,3.88,3.62,3.68,8268815,0
+ACHR.US,D,20240823,000000,3.72,3.8301,3.7,3.82,6400443,0
+ACHR.US,D,20240826,000000,3.84,3.96,3.815,3.93,7842285,0
+ACHR.US,D,20240827,000000,3.94,3.94,3.73,3.77,7532969,0
+ACHR.US,D,20240828,000000,3.75,3.77,3.56,3.56,6803841,0
+ACHR.US,D,20240829,000000,3.61,3.7,3.53,3.54,12301483,0
+ACHR.US,D,20240830,000000,3.6,3.62,3.35,3.4,12155106,0
+ACHR.US,D,20240903,000000,3.43,3.5,3.35,3.38,14996543,0
+ACHR.US,D,20240904,000000,3.36,3.55,3.33,3.36,10688146,0
+ACHR.US,D,20240905,000000,3.36,3.405,3.24,3.25,11111039,0
+ACHR.US,D,20240906,000000,3.23,3.27,3.01,3.1,15583742,0
+ACHR.US,D,20240909,000000,3.11,3.355,3.11,3.28,10216160,0
+ACHR.US,D,20240910,000000,3.28,3.34,3.15,3.3,10321633,0
+ACHR.US,D,20240911,000000,3.27,3.3592,3.21,3.3,7260161,0
+ACHR.US,D,20240912,000000,3.27,3.34,3.21,3.3,8344678,0
+ACHR.US,D,20240913,000000,3.32,3.43,3.29,3.31,8676183,0
+ACHR.US,D,20240916,000000,3.29,3.31,3.07,3.11,15204034,0
+ACHR.US,D,20240917,000000,3.14,3.24,3.11,3.13,9603691,0
+ACHR.US,D,20240918,000000,3.11,3.215,3.03,3.06,13639858,0
+ACHR.US,D,20240919,000000,3.16,3.18,3.04,3.05,12169216,0
+ACHR.US,D,20240920,000000,3.05,3.12,3.05,3.06,11570713,0
+ACHR.US,D,20240923,000000,3.08,3.1,3.01,3.04,8324049,0
+ACHR.US,D,20240924,000000,3.05,3.1,3.02,3.04,8170283,0
+ACHR.US,D,20240925,000000,3.04,3.08,2.9,2.91,13058191,0
+ACHR.US,D,20240926,000000,2.96,3,2.8206,2.92,13513047,0
+ACHR.US,D,20240927,000000,2.99,3.18,2.98,3.07,13719817,0
+ACHR.US,D,20240930,000000,3.06,3.135,2.98,3.03,12785255,0
+ACHR.US,D,20241001,000000,3.05,3.07,2.96,2.97,14104118,0
+ACHR.US,D,20241002,000000,3.075,3.22,2.98,3.2,19335749,0
+ACHR.US,D,20241003,000000,3.2,3.205,2.93,2.94,13489414,0
+ACHR.US,D,20241004,000000,3.01,3.04,2.87,2.98,13771820,0
+ACHR.US,D,20241007,000000,3.01,3.19,2.92,3.18,12152614,0
+ACHR.US,D,20241008,000000,3.12,3.13,3.01,3.03,9004093,0
+ACHR.US,D,20241009,000000,3.01,3.0699,2.96,2.97,7785884,0
+ACHR.US,D,20241010,000000,2.93,2.96,2.85,2.94,11858452,0
+ACHR.US,D,20241011,000000,2.94,3.1,2.93,3.08,10986301,0
+ACHR.US,D,20241014,000000,3.09,3.1,3.02,3.08,6647175,0
+ACHR.US,D,20241015,000000,3.08,3.15,3.04,3.11,8497498,0
+ACHR.US,D,20241016,000000,3.14,3.22,3.1227,3.19,10353713,0
+ACHR.US,D,20241017,000000,3.16,3.2,3.11,3.19,5879296,0
+ACHR.US,D,20241018,000000,3.2,3.28,3.183,3.19,6503910,0
+ACHR.US,D,20241021,000000,3.16,3.24,3.03,3.06,7877839,0
+ACHR.US,D,20241022,000000,3.05,3.31,2.985,3.3,25027540,0
+ACHR.US,D,20241023,000000,3.39,3.49,3.09,3.12,17429653,0
+ACHR.US,D,20241024,000000,3.15,3.285,3.05,3.09,14628462,0
+ACHR.US,D,20241025,000000,3.06,3.14,3.05,3.1,10064988,0
+ACHR.US,D,20241028,000000,3.13,3.43,3.13,3.41,21890434,0
+ACHR.US,D,20241029,000000,3.41,3.42,3.25,3.36,11536561,0
+ACHR.US,D,20241030,000000,3.41,3.48,3.26,3.28,16623633,0
+ACHR.US,D,20241031,000000,3.27,3.28,3.08,3.15,13328900,0
+ACHR.US,D,20241101,000000,3.23,3.335,3.17,3.28,9928758,0
+ACHR.US,D,20241104,000000,3.27,3.33,3.22,3.24,8620143,0
+ACHR.US,D,20241105,000000,3.22,3.25,3.15,3.25,8216502,0
+ACHR.US,D,20241106,000000,3.33,3.38,3.14,3.21,16040373,0
+ACHR.US,D,20241107,000000,3.4,3.65,3.35,3.5,29726521,0
+ACHR.US,D,20241108,000000,3.59,4.1,3.49,3.89,41549049,0
+ACHR.US,D,20241111,000000,4.28,4.595,4.06,4.51,49078659,0
+ACHR.US,D,20241112,000000,4.41,4.86,4.345,4.66,37569303,0
+ACHR.US,D,20241113,000000,4.77,4.78,4.15,4.28,33046802,0
+ACHR.US,D,20241114,000000,4.32,4.5399,4.28,4.29,16100002,0
+ACHR.US,D,20241115,000000,4.28,4.29,4.05,4.11,16516004,0
+ACHR.US,D,20241118,000000,4.13,4.48,4.05,4.41,19487765,0
+ACHR.US,D,20241119,000000,4.34,5.15,4.3292,5.13,34883312,0
+ACHR.US,D,20241120,000000,5.14,5.16,4.875,5.06,28598843,0
+ACHR.US,D,20241121,000000,5.1,5.91,4.94,5.78,42379804,0
+ACHR.US,D,20241122,000000,6.08,6.22,5.74,6.04,46572257,0
+ACHR.US,D,20241125,000000,6.645,7.9,6.415,7.48,79913268,0
+ACHR.US,D,20241126,000000,7.25,7.619,6.82,7.22,39613091,0
+ACHR.US,D,20241127,000000,7.51,8.54,7.45,8.08,62743029,0
+ACHR.US,D,20241129,000000,8.81,9.84,8.31,9.57,60496767,0
+ACHR.US,D,20241202,000000,9.68,9.72,6.82,7.3,115890637,0
+ACHR.US,D,20241203,000000,6.41,7.16,6.26,6.75,51919422,0
+ACHR.US,D,20241204,000000,6.74,7.3,6.65,6.96,40378398,0
+ACHR.US,D,20241205,000000,7.15,8.37,7.04,7.66,57415775,0
+ACHR.US,D,20241206,000000,8.02,8.63,7.72,8.28,43482030,0
+ACHR.US,D,20241209,000000,8.25,8.26,7.43,7.82,31789588,0
+ACHR.US,D,20241210,000000,7.64,8.25,7.57,7.72,18811673,0
+ACHR.US,D,20241211,000000,7.6,7.6,7.04,7.39,26294578,0
+ACHR.US,D,20241212,000000,7,7.45,6.85,7.17,56677537,0
+ACHR.US,D,20241213,000000,7.49,8.53,7.33,8.39,84219574,0
+ACHR.US,D,20241216,000000,8.59,9.29,8.13,8.87,70256968,0
+ACHR.US,D,20241217,000000,8.836,9.52,8.57,9.09,42851176,0
+ACHR.US,D,20241218,000000,9.28,10.58,8.76,8.95,81992321,0
+ACHR.US,D,20241219,000000,9.14,9.68,8.19,8.42,52338872,0
+ACHR.US,D,20241220,000000,8.2009,10,8.18,9.49,70232672,0
+ACHR.US,D,20241223,000000,9.7,10.14,9.15,9.38,36494588,0
+ACHR.US,D,20241224,000000,9.49,11.06,9.1,10.8,48487008,0
+ACHR.US,D,20241226,000000,11.12,11.36,10.6001,11.33,54809632,0
+ACHR.US,D,20241227,000000,11.21,11.69,10.81,11.18,36379253,0
+ACHR.US,D,20241230,000000,10.62,10.89,9.82,10.06,43125994,0
+ACHR.US,D,20241231,000000,10.08,10.418,9.57,9.75,31132882,0
+ACHR.US,D,20250102,000000,9.895,10.09,9.33,9.57,36285033,0
+ACHR.US,D,20250103,000000,9.72,11.51,9.52,11.51,55752713,0
+ACHR.US,D,20250106,000000,11.6,11.8,11.27,11.45,44928796,0
+ACHR.US,D,20250107,000000,11.48,12.475,10.93,11.14,37191737,0
+ACHR.US,D,20250108,000000,10.7,11.17,10.06,10.48,35098066,0
+ACHR.US,D,20250110,000000,9.77,10.05,8.94,8.97,37740089,0
+ACHR.US,D,20250113,000000,8.53,8.6796,8.06,8.23,25967496,0
+ACHR.US,D,20250114,000000,8.68,8.8989,8,8.22,27182455,0
+ACHR.US,D,20250115,000000,8.68,9.0699,8.575,8.79,26587929,0
+ACHR.US,D,20250116,000000,8.82,9.61,8.63,9.09,26089131,0
+ACHR.US,D,20250117,000000,9.19,9.45,8.78,8.82,27474001,0
+ACHR.US,D,20250121,000000,9.04,9.93,8.8199,9.7,32859324,0
+ACHR.US,D,20250122,000000,9.71,10.18,9.4,9.77,29045882,0
+ACHR.US,D,20250123,000000,9.51,9.94,9.35,9.89,22698337,0
+ACHR.US,D,20250124,000000,9.98,10.6,9.8802,9.97,34108403,0
+ACHR.US,D,20250127,000000,9.4,9.72,8.9,9.16,24766385,0
+ACHR.US,D,20250128,000000,9.31,9.31,8.79,9.16,15443045,0
+ACHR.US,D,20250129,000000,9.18,9.435,8.85,9.04,14701376,0
+ACHR.US,D,20250130,000000,9.12,9.42,8.94,9.27,16243216,0
+ACHR.US,D,20250131,000000,9.33,10.18,9.2301,9.45,30880368,0
+ACHR.US,D,20250203,000000,8.77,9.295,8.65,9.18,23419739,0
+ACHR.US,D,20250204,000000,9.3,9.52,9.1,9.17,14780159,0
+ACHR.US,D,20250205,000000,9.32,9.74,9.06,9.15,16212356,0
+ACHR.US,D,20250206,000000,9.24,9.46,8.86,9.15,21199018,0
+ACHR.US,D,20250207,000000,9.21,9.69,8.87,9.02,27809843,0
+ACHR.US,D,20250210,000000,9.15,10.31,8.98,10.2,41825288,0
+ACHR.US,D,20250211,000000,9.51,9.94,9.15,9.29,59043866,0
+ACHR.US,D,20250212,000000,9.33,9.71,9.13,9.36,34867896,0
+ACHR.US,D,20250213,000000,9.41,10.3,9.21,9.52,52207215,0
+ACHR.US,D,20250214,000000,9.65,10.4,9.42,10.35,50326764,0
+ACHR.US,D,20250218,000000,11,11.84,10.51,10.67,68004976,0
+ACHR.US,D,20250219,000000,10.99,11.0499,9.98,10.06,33810809,0
+ACHR.US,D,20250220,000000,10.23,10.35,9.26,10.13,39348361,0
+ACHR.US,D,20250221,000000,10.37,10.59,9.11,9.13,40963867,0
+ACHR.US,D,20250224,000000,9.17,9.17,8.15,8.35,34211228,0
+ACHR.US,D,20250225,000000,8.2,8.24,7.5,7.77,33873995,0
+ACHR.US,D,20250226,000000,8.24,8.51,7.945,8.21,26008461,0
+ACHR.US,D,20250227,000000,8.6,8.64,7.87,7.92,35261401,0
+ACHR.US,D,20250228,000000,6.735,8.96,6.64,8.88,55272358,0
+ACHR.US,D,20250303,000000,9.12,9.4,7.6901,7.88,36864904,0
+ACHR.US,D,20250304,000000,7.67,8.4484,7.4,7.98,30041654,0
+ACHR.US,D,20250305,000000,8.035,8.3499,7.8,8.13,20387118,0
+ACHR.US,D,20250306,000000,7.84,7.975,7.4201,7.56,22467757,0
+ACHR.US,D,20250307,000000,7.5,7.66,7.02,7.52,24737318,0
+ACHR.US,D,20250310,000000,7.18,7.27,6.5922,6.8,28417943,0
+ACHR.US,D,20250311,000000,6.73,7.08,6.6,6.81,23620358,0
+ACHR.US,D,20250312,000000,7.29,7.52,6.94,7.48,27795341,0
+ACHR.US,D,20250313,000000,7.66,7.75,7.1801,7.25,28094333,0
+ACHR.US,D,20250314,000000,7.48,7.9,7.455,7.9,23291702,0
+ACHR.US,D,20250317,000000,8.09,8.46,7.92,8.31,28992662,0
+ACHR.US,D,20250318,000000,8.175,8.37,7.98,8.11,17128996,0
+ACHR.US,D,20250319,000000,8.17,8.44,8.02,8.36,19735347,0
+ACHR.US,D,20250320,000000,8.23,8.46,8.18,8.28,15947818,0
+ACHR.US,D,20250321,000000,8.13,8.79,8.05,8.72,51453938,0
+ACHR.US,D,20250324,000000,8.98,9.18,8.77,8.93,23582011,0
+ACHR.US,D,20250325,000000,8.85,8.92,8.52,8.79,14257668,0
+ACHR.US,D,20250326,000000,8.74,8.87,8.07,8.13,15446135,0
+ACHR.US,D,20250327,000000,8.03,8.2888,7.81,7.86,18326422,0
+ACHR.US,D,20250328,000000,7.63,7.76,7.1,7.26,23841565,0
+ACHR.US,D,20250331,000000,6.99,7.23,6.91,7.11,23951868,0
+ACHR.US,D,20250401,000000,7.13,7.18,6.73,6.96,20600262,0
+ACHR.US,D,20250402,000000,6.77,7.44,6.75,7.2,19781888,0
+ACHR.US,D,20250403,000000,6.69,7.07,6.62,6.94,22368324,0
+ACHR.US,D,20250404,000000,6.53,6.73,5.83,6.2,33061018,0
+ACHR.US,D,20250407,000000,5.53,6.89,5.48,6.66,34271508,0
+ACHR.US,D,20250408,000000,7.19,7.28,6.22,6.4,27505832,0
+ACHR.US,D,20250409,000000,6.37,7.54,6.2919,7.43,36153986,0
+ACHR.US,D,20250410,000000,7.13,7.26,6.74,7.02,22908761,0
+ACHR.US,D,20250411,000000,6.86,7.08,6.75,7.03,15535093,0
+ACHR.US,D,20250414,000000,7.32,7.46,6.99,7.25,15773750,0
+ACHR.US,D,20250415,000000,7.25,7.48,7,7.12,13890854,0
+ACHR.US,D,20250416,000000,7,7.08,6.81,7.05,13283197,0
+ACHR.US,D,20250417,000000,7.2148,7.6,7.04,7.23,21016134,0
+ACHR.US,D,20250421,000000,7.13,7.2099,6.94,7.14,13927485,0
+ACHR.US,D,20250422,000000,7.24,7.4687,7.1,7.34,14449889,0
+ACHR.US,D,20250423,000000,7.8,8.19,7.685,8.05,26931720,0
+ACHR.US,D,20250424,000000,8.17,8.58,8.09,8.56,23126988,0
+ACHR.US,D,20250425,000000,8.55,8.865,8.435,8.59,20115770,0
+ACHR.US,D,20250428,000000,8.7,8.89,8.21,8.53,16311086,0
+ACHR.US,D,20250429,000000,8.58,9,8.51,8.99,21475803,0
+ACHR.US,D,20250430,000000,8.62,8.655,8.14,8.33,28671730,0
+ACHR.US,D,20250501,000000,8.44,8.56,8.16,8.48,24320451,0
+ACHR.US,D,20250502,000000,8.59,9.61,8.59,9.29,39780520,0
+ACHR.US,D,20250505,000000,9.11,9.19,8.6423,8.69,19241498,0
+ACHR.US,D,20250506,000000,8.38,8.57,8.23,8.53,15580817,0
+ACHR.US,D,20250507,000000,8.5157,8.66,8.355,8.56,12627476,0
+ACHR.US,D,20250508,000000,8.92,9.02,8.63,8.76,17114736,0
+ACHR.US,D,20250509,000000,8.77,8.9082,8.5701,8.81,14535398,0
+ACHR.US,D,20250512,000000,9.24,9.33,8.8407,9.08,32158950,0
+ACHR.US,D,20250513,000000,9.45,11.52,9.43,11.16,91818597,0
+ACHR.US,D,20250514,000000,11.075,11.89,10.97,11.84,47465157,0
+ACHR.US,D,20250515,000000,11.5,12.25,11.49,12.19,42579475,0
+ACHR.US,D,20250516,000000,12.8399,13.92,12.63,13.3,72371966,0
+ACHR.US,D,20250519,000000,12.54,12.78,11.175,11.39,57562732,0
+ACHR.US,D,20250520,000000,11.2,11.52,10.91,11.29,35882391,0
+ACHR.US,D,20250521,000000,10.85,11.335,10.68,10.82,30665319,0
+ACHR.US,D,20250522,000000,10.55,10.85,10.24,10.6,31436378,0
+ACHR.US,D,20250523,000000,10.44,10.79,10.38,10.59,20052320,0
+ACHR.US,D,20250527,000000,11,11.425,10.67,10.92,34119731,0
+ACHR.US,D,20250528,000000,11.36,11.58,10.72,10.95,36693858,0
+ACHR.US,D,20250529,000000,11.2,11.23,10.49,10.6,24179379,0
+ACHR.US,D,20250530,000000,10.4028,10.5,9.87,10.09,23920966,0
+ACHR.US,D,20250602,000000,10.01,10.01,9.68,9.73,18702950,0
+ACHR.US,D,20250603,000000,10.2,10.44,9.66,9.72,27432778,0
+ACHR.US,D,20250604,000000,9.76,9.85,9.35,9.64,26683284,0
+ACHR.US,D,20250605,000000,9.65,9.77,9.245,9.36,29986579,0
+ACHR.US,D,20250606,000000,9.66,10.21,9.5207,10.19,41210741,0
+ACHR.US,D,20250609,000000,11.43,11.6699,10.24,11.26,79600966,0
+ACHR.US,D,20250610,000000,11.27,11.54,11.01,11.38,32657326,0
+ACHR.US,D,20250611,000000,11.75,12.52,11.46,12.17,53311698,0
+ACHR.US,D,20250612,000000,12.0275,12.41,11.71,11.73,27087647,0
+ACHR.US,D,20250613,000000,10.08,10.29,9.77,9.99,111011282,0
+ACHR.US,D,20250616,000000,10.34,10.54,10.12,10.38,52754843,0
+ACHR.US,D,20250617,000000,10.24,10.61,9.88,9.92,45933212,0
+ACHR.US,D,20250618,000000,10.09,10.28,9.91,10.2,36840367,0
+ACHR.US,D,20250620,000000,10.4,10.575,9.97,10.04,42879854,0
+ACHR.US,D,20250623,000000,9.92,10.08,9.49,10,38200071,0
+ACHR.US,D,20250624,000000,10.18,10.86,9.97,10.73,45109698,0
+ACHR.US,D,20250625,000000,10.83,11.05,9.93,9.93,38010010,0
+ACHR.US,D,20250626,000000,10.0505,10.59,10.0101,10.59,33685422,0
+ACHR.US,D,20250627,000000,10.49,10.7171,10.23,10.47,60959869,0
+ACHR.US,D,20250630,000000,10.565,11.0599,10.565,10.85,45734888,0
+ACHR.US,D,20250701,000000,10.59,10.62,9.84,9.88,55975940,0
+ACHR.US,D,20250702,000000,10.11,10.11,9.81,9.98,39847536,0
+ACHR.US,D,20250703,000000,10.07,10.18,9.97,10.17,19267642,0
+ACHR.US,D,20250707,000000,10.1,10.22,9.7602,10.02,31032322,0
+ACHR.US,D,20250708,000000,10.045,10.5,10.045,10.37,36204562,0
+ACHR.US,D,20250709,000000,10.465,10.65,10.25,10.45,28139821,0
+ACHR.US,D,20250710,000000,10.41,10.84,10.325,10.78,27779915,0
+ACHR.US,D,20250711,000000,10.79,11.3,10.405,10.51,36976092,0
+ACHR.US,D,20250714,000000,10.42,10.9,10.13,10.8,29907524,0
+ACHR.US,D,20250715,000000,10.88,11.67,10.73,11.26,63930834,0
+ACHR.US,D,20250716,000000,11.43,12.2,10.99,12.09,66884202,0
+ACHR.US,D,20250717,000000,12.38,13.4,12.13,13.4,74876148,0
+ACHR.US,D,20250718,000000,13.07,13.73,12.88,13.29,55090902,0
+ACHR.US,D,20250721,000000,13.365,13.488,11.765,11.85,57660662,0
+ACHR.US,D,20250722,000000,11.45,11.76,10.68,10.99,51779554,0
+ACHR.US,D,20250723,000000,11.35,11.46,10.9,11.36,39701516,0
+ACHR.US,D,20250724,000000,11.24,11.275,10.91,10.99,28779013,0
+ACHR.US,D,20250725,000000,11.02,11.33,10.875,11.21,31944339,0
+ACHR.US,D,20250728,000000,11.41,11.6,10.67,10.79,30539933,0
+ACHR.US,D,20250729,000000,10.83,10.92,10.13,10.19,31045672,0
+ACHR.US,D,20250730,000000,10.25,10.28,9.98,10.15,22149289,0
+ACHR.US,D,20250731,000000,10.16,10.325,9.91,10.03,24637522,0
+ACHR.US,D,20250801,000000,9.785,9.95,9.5603,9.64,29800803,0
+ACHR.US,D,20250804,000000,9.74,10.45,9.63,10.43,32244614,0
+ACHR.US,D,20250805,000000,10.5,10.63,10.1,10.33,28942598,0
+ACHR.US,D,20250806,000000,10.32,10.32,9.77,9.85,26201136,0
+ACHR.US,D,20250807,000000,9.92,10.1,9.62,9.8,27600831,0
+ACHR.US,D,20250808,000000,9.855,9.93,9.55,9.72,22923028,0
+ACHR.US,D,20250811,000000,9.895,9.9,9.46,9.54,42766007,0
+ACHR.US,D,20250812,000000,9.25,10.34,9.12,10.25,65661142,0
+ACHR.US,D,20250813,000000,10.525,10.578,9.983,10.2,32628386,0
+ACHR.US,D,20250814,000000,10.035,10.18,9.73,9.99,26054568,0
+ACHR.US,D,20250815,000000,10.18,10.26,9.81,9.82,21078654,0
+ACHR.US,D,20250818,000000,10.02,10.2301,9.61,9.85,27664001,0
+ACHR.US,D,20250819,000000,9.86,9.88,9.25,9.29,28368769,0
+ACHR.US,D,20250820,000000,9.14,9.28,8.86,9.23,23195518,0
+ACHR.US,D,20250821,000000,9.23,9.44,9.125,9.38,19607260,0
+ACHR.US,D,20250822,000000,9.38,9.81,9.17,9.67,25190810,0
+ACHR.US,D,20250825,000000,9.53,9.6299,9.35,9.37,17270604,0
+ACHR.US,D,20250826,000000,9.4,9.43,9.15,9.27,23939241,0
+ACHR.US,D,20250827,000000,9.15,9.385,9.06,9.15,27972416,0
+ACHR.US,D,20250828,000000,9.21,9.32,9.15,9.2,17269921,0
+ACHR.US,D,20250829,000000,9.18,9.2285,8.86,8.95,21445124,0
+ACHR.US,D,20250902,000000,8.61,8.7999,8.39,8.6,26844646,0
+ACHR.US,D,20250903,000000,8.665,8.7,8.37,8.39,19117938,0
+ACHR.US,D,20250904,000000,8.43,8.5399,8.29,8.45,17190859,0
+ACHR.US,D,20250905,000000,8.615,8.69,8.165,8.5,18002199,0
+ACHR.US,D,20250908,000000,8.58,8.74,8.4,8.51,15416810,0
+ACHR.US,D,20250909,000000,8.48,8.62,8.36,8.43,15424606,0
+ACHR.US,D,20250910,000000,8.6,8.6,8.23,8.25,19570064,0
+ACHR.US,D,20250911,000000,8.28,8.7,8.215,8.49,27339630,0
+ACHR.US,D,20250912,000000,8.6,8.8,8.53,8.75,30218254,0
+ACHR.US,D,20250915,000000,9.36,9.52,8.98,9.12,38212129,0
+ACHR.US,D,20250916,000000,9.15,9.34,8.9,9.11,31235215,0
+ACHR.US,D,20250917,000000,9.11,9.21,8.77,9,42314561,0
+ACHR.US,D,20250918,000000,9.0302,9.34,8.965,9.25,35738999,0
+ACHR.US,D,20250919,000000,9.315,9.94,9.24,9.86,75582155,0
+ACHR.US,D,20250922,000000,9.76,9.76,9.2,9.55,40806900,0
+ACHR.US,D,20250923,000000,9.69,10.33,9.58,10,65698548,0
+ACHR.US,D,20250924,000000,10.08,10.12,9.63,9.71,43480679,0
+ACHR.US,D,20250925,000000,9.305,9.47,8.92,9.33,44397843,0
+ACHR.US,D,20250926,000000,9.41,9.82,9.28,9.28,33399285,0
+ACHR.US,D,20250929,000000,9.39,9.68,9.17,9.65,45634665,0
+ACHR.US,D,20250930,000000,9.54,9.67,9.17,9.58,39706609,0
+ACHR.US,D,20251001,000000,9.48,10.17,9.47,9.81,51088943,0
+ACHR.US,D,20251002,000000,9.95,10.4184,9.82,10.18,56385357,0
+ACHR.US,D,20251003,000000,10.365,11.59,10.25,11.57,108807035,0
+ACHR.US,D,20251006,000000,12.095,13.81,11.86,13.64,160904327,0
+ACHR.US,D,20251007,000000,13.11,13.71,12.34,12.48,129659219,0
+ACHR.US,D,20251008,000000,11.72,12.53,10.95,12.46,88735349,0
+ACHR.US,D,20251009,000000,12.38,12.69,11.74,12.66,50636411,0
+ACHR.US,D,20251010,000000,12.59,12.79,11.6801,11.97,48376293,0
+ACHR.US,D,20251013,000000,12.11,12.85,11.9,12.77,58789793,0
+ACHR.US,D,20251014,000000,12.25,13.5,11.47,13.02,77028899,0
+ACHR.US,D,20251015,000000,13.44,14.62,12.83,13.03,92535398,0
+ACHR.US,D,20251016,000000,13.32,14.3,11.82,11.87,85732177,0
+ACHR.US,D,20251017,000000,11.68,11.8701,11.08,11.24,56635989,0
+ACHR.US,D,20251020,000000,11.87,12.13,11.41,11.98,80755300,0
+ACHR.US,D,20251021,000000,11.85,11.97,11.33,11.41,45966026,0
+ACHR.US,D,20251022,000000,11.26,11.39,10.38,10.86,64778534,0
+ACHR.US,D,20251023,000000,11.04,11.08,10.65,10.91,41050605,0
+ACHR.US,D,20251024,000000,11.25,11.48,11.04,11.29,40243707,0
+ACHR.US,D,20251027,000000,11.58,11.72,11.29,11.34,41533813,0
+ACHR.US,D,20251028,000000,11.315,11.595,11.03,11.14,49821392,0
+ACHR.US,D,20251029,000000,11.22,11.49,10.8602,11.18,51666604,0
+ACHR.US,D,20251030,000000,10.925,11.13,10.78,10.96,39948418,0
+ACHR.US,D,20251031,000000,11.075,11.46,10.76,11.22,73362900,0
+ACHR.US,D,20251103,000000,11.09,11.09,10.1,10.42,73801350,0
+ACHR.US,D,20251104,000000,9.99,10.195,9.54,9.56,69858326,0
+ACHR.US,D,20251105,000000,9.84,9.85,9.43,9.57,63486319,0
+ACHR.US,D,20251106,000000,9.5,9.5,8.8501,8.88,63249992,0
+ACHR.US,D,20251107,000000,7.83,8.21,7.2,8.18,153846617,0
+ACHR.US,D,20251110,000000,8.47,8.63,8.28,8.45,69174648,0
+ACHR.US,D,20251111,000000,8.32,9,8.19,8.94,121088966,0
+ACHR.US,D,20251112,000000,8.88,9.11,8.305,8.65,95417970,0
+ACHR.US,D,20251113,000000,8.48,8.495,7.81,7.96,90377123,0
+ACHR.US,D,20251114,000000,7.74,8.23,7.62,7.88,76969847,0
+ACHR.US,D,20251117,000000,7.82,7.88,7.24,7.42,68986490,0
+ACHR.US,D,20251118,000000,7.6,7.77,7.25,7.61,57803766,0
+ACHR.US,D,20251119,000000,7.65,7.82,7.365,7.47,62620143,0
+ACHR.US,D,20251120,000000,7.745,7.88,6.86,6.87,71245975,0
+ACHR.US,D,20251121,000000,6.89,7.285,6.55,7.18,59031880,0
+ACHR.US,D,20251124,000000,7.17,7.47,7.1,7.44,34080146,0
+ACHR.US,D,20251125,000000,7.39,7.48,7.16,7.38,37191877,0
+ACHR.US,D,20251126,000000,7.4,7.6,7.365,7.49,28830547,0
+ACHR.US,D,20251128,000000,7.56,7.9268,7.4699,7.79,23535857,0
+ACHR.US,D,20251201,000000,7.52,7.65,7.38,7.46,37147064,0
+ACHR.US,D,20251202,000000,7.51,7.83,7.46,7.65,45457306,0
+ACHR.US,D,20251203,000000,7.67,8.35,7.55,8.35,47751088,0
+ACHR.US,D,20251204,000000,8.3,9.06,8.23,8.95,66945763,0
+ACHR.US,D,20251205,000000,8.8,8.95,8.57,8.6,40694014,0
+ACHR.US,D,20251208,000000,8.65,8.75,8.4,8.61,33887337,0
+ACHR.US,D,20251209,000000,8.46,8.73,8.38,8.63,24631126,0
+ACHR.US,D,20251210,000000,8.575,8.665,8.32,8.37,34425806,0
+ACHR.US,D,20251211,000000,8.35,8.6,8.16,8.56,28878649,0
+ACHR.US,D,20251212,000000,8.63,8.82,8.22,8.3,38869512,0
+ACHR.US,D,20251215,000000,8.46,8.4679,7.82,7.83,36343861,0
+ACHR.US,D,20251216,000000,7.78,8.09,7.73,7.95,41800038,0
+ACHR.US,D,20251217,000000,7.955,8.16,7.55,7.58,44984059,0
+ACHR.US,D,20251218,000000,7.88,8.1,7.76,7.82,40871743,0
+ACHR.US,D,20251219,000000,7.97,8.25,7.855,8.16,31258999,0
+ACHR.US,D,20251222,000000,8.28,8.65,8.26,8.4,35435389,0
+ACHR.US,D,20251223,000000,8.23,8.37,8.1,8.14,32751905,0
+ACHR.US,D,20251224,000000,8.25,8.39,8.07,8.13,12929130,0
+ACHR.US,D,20251226,000000,8.13,8.14,7.865,7.89,18863448,0
+ACHR.US,D,20251229,000000,7.74,7.97,7.6501,7.7,17512996,0
+ACHR.US,D,20251230,000000,7.71,7.82,7.54,7.55,17905411,0
+ACHR.US,D,20251231,000000,7.59,7.59,7.4,7.52,33649900,0
+ACHR.US,D,20260102,000000,7.67,8.16,7.505,8.13,45157336,0
+ACHR.US,D,20260105,000000,8.25,8.82,8.18,8.56,61643140,0
+ACHR.US,D,20260106,000000,8.605,8.88,8.47,8.82,41952332,0
+ACHR.US,D,20260107,000000,8.79,8.8,8.4,8.42,27693818,0
+ACHR.US,D,20260108,000000,8.49,9.01,8.44,8.71,50002488,0
+ACHR.US,D,20260109,000000,8.9198,8.97,8.55,8.81,60240864,0
+ACHR.US,D,20260112,000000,8.84,9.24,8.68,8.86,59346311,0
+ACHR.US,D,20260113,000000,8.94,9.06,8.15,8.47,52412972,0
+ACHR.US,D,20260114,000000,8.38,9,8.3,8.91,60679333,0
+ACHR.US,D,20260115,000000,8.9,9.29,8.7233,8.86,55763956,0
+ACHR.US,D,20260116,000000,8.93,9.23,8.78,8.86,37941687,0
+ACHR.US,D,20260120,000000,8.485,8.97,8.45,8.65,44970874,0
+ACHR.US,D,20260121,000000,8.725,8.98,8.11,8.47,50047387,0
+ACHR.US,D,20260122,000000,8.65,9.15,8.55,9.01,53573017,0
+ACHR.US,D,20260123,000000,9.06,9.11,8.48,8.61,32710624,0
+ACHR.US,D,20260126,000000,8.565,8.63,8,8.03,31483665,0
+ACHR.US,D,20260127,000000,8.155,8.21,7.93,8.09,26169521,0
+ACHR.US,D,20260128,000000,8.11,8.1415,7.68,7.73,35204899,0
+ACHR.US,D,20260129,000000,7.76,7.77,7.29,7.43,38819792,0
+ACHR.US,D,20260130,000000,7.35,7.42,7.11,7.19,32445556,0
+ACHR.US,D,20260202,000000,7.2,7.27,6.97,7.05,36462376,0
+ACHR.US,D,20260203,000000,7.19,7.24,6.9,7.2,33848456,0
+ACHR.US,D,20260204,000000,7.17,7.1999,6.73,6.95,33214239,0
+ACHR.US,D,20260205,000000,6.755,6.79,6.36,6.49,52332291,0
+ACHR.US,D,20260206,000000,6.795,7.37,6.7,7.3,50541715,0
+ACHR.US,D,20260209,000000,7.23,7.47,7.13,7.37,29426606,0
+ACHR.US,D,20260210,000000,7.37,7.57,7.155,7.17,30275452,0
+ACHR.US,D,20260211,000000,7.17,7.2,6.79,6.97,33094863,0
+ACHR.US,D,20260212,000000,6.96,6.97,6.61,6.76,28999504,0
+ACHR.US,D,20260213,000000,6.825,6.99,6.68,6.77,25226974,0
+ACHR.US,D,20260217,000000,6.71,6.895,6.57,6.82,30776379,0
+ACHR.US,D,20260218,000000,6.81,7.13,6.75,6.97,24329793,0

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

@@ -0,0 +1,100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACII.US,D,20250925,000000,25.1,25.18,25.06,25.17,10592,0
+ACII.US,D,20250926,000000,25.15,25.25,25.144,25.15,31048,0
+ACII.US,D,20250929,000000,25.085,25.1,25.05,25.085,899,0
+ACII.US,D,20250930,000000,25.1,25.115,25.1,25.115,147,0
+ACII.US,D,20251001,000000,25.15,25.15,25.05,25.115,5559,0
+ACII.US,D,20251002,000000,25.065,25.1299,25.065,25.105,14028,0
+ACII.US,D,20251006,000000,25.097,25.17,25.097,25.125,1921,0
+ACII.US,D,20251007,000000,25.135,25.14,25.105,25.125,23993,0
+ACII.US,D,20251008,000000,25.143,25.185,25.125,25.185,15238,0
+ACII.US,D,20251009,000000,25.16,25.16,25.14,25.145,800,0
+ACII.US,D,20251010,000000,25.11,25.11,24.76,24.8392,8430,0
+ACII.US,D,20251013,000000,24.86,24.92,24.86,24.92,616,0
+ACII.US,D,20251014,000000,24.94,25,24.94,25,196,0
+ACII.US,D,20251015,000000,25.17,25.17,25.0934,25.0934,227,0
+ACII.US,D,20251016,000000,25.1482,25.1482,24.91,24.9938,3044,0
+ACII.US,D,20251017,000000,24.995,25.02,24.9605,24.9605,1140,0
+ACII.US,D,20251020,000000,25.15,25.16,25.1188,25.1188,616,0
+ACII.US,D,20251021,000000,25.17,25.19,25.1198,25.1198,4086,0
+ACII.US,D,20251022,000000,25.1769,25.1769,25.135,25.1608,4743,0
+ACII.US,D,20251023,000000,25.2,25.2435,25.105,25.105,2339,0
+ACII.US,D,20251024,000000,25.3072,25.315,25.28,25.3053,2081,0
+ACII.US,D,20251027,000000,25.475,25.5387,25.45,25.4568,4921,0
+ACII.US,D,20251028,000000,25.4754,25.56,25.4754,25.485,748,0
+ACII.US,D,20251029,000000,25.48,25.48,25.36,25.4161,5028,0
+ACII.US,D,20251030,000000,25.39,25.4488,25.3586,25.3586,1650,0
+ACII.US,D,20251031,000000,25.38,25.41,25.3759,25.3759,1422,0
+ACII.US,D,20251103,000000,25.37,25.385,25.36,25.375,2614,0
+ACII.US,D,20251104,000000,25.335,25.335,25.295,25.295,799,0
+ACII.US,D,20251105,000000,25.305,25.43,25.24,25.285,7955,0
+ACII.US,D,20251106,000000,25.296,25.3,25.225,25.2371,31349,0
+ACII.US,D,20251107,000000,25.16,25.1923,25.08,25.1923,7933,0
+ACII.US,D,20251110,000000,25.32,25.3428,25.27,25.3428,34276,0
+ACII.US,D,20251111,000000,25.305,25.34,25.305,25.3351,4289,0
+ACII.US,D,20251112,000000,25.35,25.3799,25.33,25.336,42749,0
+ACII.US,D,20251113,000000,25.285,25.3,25.17,25.1948,12352,0
+ACII.US,D,20251114,000000,25.09,25.2399,25.09,25.1927,24999,0
+ACII.US,D,20251117,000000,25.18,25.22,25.1336,25.14,2667,0
+ACII.US,D,20251118,000000,25.06,25.14,25.01,25.081,31648,0
+ACII.US,D,20251119,000000,25.16,25.22,25.1125,25.1501,14836,0
+ACII.US,D,20251120,000000,25.31,25.31,25.02,25.025,6336,0
+ACII.US,D,20251121,000000,25.12,25.26,25.11,25.1958,5870,0
+ACII.US,D,20251124,000000,25.17,25.24,25.16,25.1968,5276,0
+ACII.US,D,20251125,000000,25.22,25.38,25.2,25.3388,7687,0
+ACII.US,D,20251126,000000,25.42,25.47,25.42,25.451,9284,0
+ACII.US,D,20251128,000000,25.45,25.51,25.4201,25.4201,8916,0
+ACII.US,D,20251201,000000,25.44,25.47,25.43,25.435,8674,0
+ACII.US,D,20251202,000000,25.46,25.97,25.4599,25.53,34754,0
+ACII.US,D,20251203,000000,25.425,25.55,25.425,25.4854,13116,0
+ACII.US,D,20251204,000000,25.48,25.4909,25.4762,25.4909,1517,0
+ACII.US,D,20251205,000000,25.5134,25.57,25.495,25.5002,5054,0
+ACII.US,D,20251208,000000,25.51,25.55,25.48,25.483,10927,0
+ACII.US,D,20251209,000000,25.505,25.536,25.49,25.5189,7582,0
+ACII.US,D,20251210,000000,25.47,25.5431,25.47,25.5076,3296,0
+ACII.US,D,20251211,000000,25.5,25.58,25.493,25.5124,7747,0
+ACII.US,D,20251212,000000,25.455,25.56,25.43,25.4666,11749,0
+ACII.US,D,20251215,000000,25.51,25.57,25.43,25.465,6156,0
+ACII.US,D,20251216,000000,25.43,25.4606,25.34,25.4606,46657,0
+ACII.US,D,20251217,000000,25.375,25.48,25.375,25.384,16222,0
+ACII.US,D,20251218,000000,25.46,25.49,25.3531,25.3735,15198,0
+ACII.US,D,20251219,000000,25.385,25.53,25.3,25.385,129144,0
+ACII.US,D,20251222,000000,25.61,25.67,25.52,25.575,6360,0
+ACII.US,D,20251223,000000,25.586,25.68,25.5201,25.59,8336,0
+ACII.US,D,20251224,000000,25.6,25.66,25.6,25.615,12493,0
+ACII.US,D,20251226,000000,25.655,25.7,25.65,25.6568,5959,0
+ACII.US,D,20251229,000000,25.65,25.71,25.57,25.6176,13822,0
+ACII.US,D,20251230,000000,25.64,25.66,25.57,25.6083,21601,0
+ACII.US,D,20251231,000000,25.615,25.64,25.5808,25.624,2136,0
+ACII.US,D,20260102,000000,25.38,25.38,25.28,25.3198,18085,0
+ACII.US,D,20260105,000000,25.38,25.4,25.31,25.35,5064,0
+ACII.US,D,20260106,000000,25.4,25.45,25.375,25.42,17423,0
+ACII.US,D,20260107,000000,25.43,25.5,25.395,25.44,21929,0
+ACII.US,D,20260108,000000,25.345,25.48,25.345,25.41,78970,0
+ACII.US,D,20260109,000000,25.41,25.48,25.37,25.46,36057,0
+ACII.US,D,20260112,000000,25.43,25.72,25.43,25.61,12924,0
+ACII.US,D,20260113,000000,25.5901,25.6601,25.59,25.62,19141,0
+ACII.US,D,20260114,000000,25.585,25.61,25.548,25.55,76734,0
+ACII.US,D,20260115,000000,25.38,25.55,25.3,25.375,88176,0
+ACII.US,D,20260116,000000,25.4,25.41,25.36,25.37,9416,0
+ACII.US,D,20260120,000000,25.3,25.56,25.3,25.51,18161,0
+ACII.US,D,20260121,000000,25.5599,25.59,25.4901,25.53,167495,0
+ACII.US,D,20260122,000000,25.665,25.71,25.5945,25.655,14468,0
+ACII.US,D,20260123,000000,25.69,26.5,25.61,25.715,44323,0
+ACII.US,D,20260126,000000,25.65,25.77,25.64,25.76,34762,0
+ACII.US,D,20260127,000000,25.75,25.83,25.68,25.76,15736,0
+ACII.US,D,20260128,000000,25.77,25.78,25.7,25.74,21971,0
+ACII.US,D,20260129,000000,25.83,25.83,25.645,25.75,55955,0
+ACII.US,D,20260130,000000,25.41,25.44,25.28,25.35,50612,0
+ACII.US,D,20260202,000000,25.36,25.48,25.32,25.44,10541,0
+ACII.US,D,20260203,000000,25.33,25.41,25.2849,25.41,12662,0
+ACII.US,D,20260204,000000,25.65,25.65,25.22,25.29,27686,0
+ACII.US,D,20260205,000000,25.35,25.39,25.29,25.33,10618,0
+ACII.US,D,20260206,000000,25.57,25.57,25.425,25.48,65152,0
+ACII.US,D,20260209,000000,25.52,25.66,25.46,25.599,14878,0
+ACII.US,D,20260210,000000,25.57,25.65,25.545,25.55,16502,0
+ACII.US,D,20260211,000000,25.56,25.57,25.495,25.57,144708,0
+ACII.US,D,20260212,000000,25.58,26,25.345,25.395,49064,0
+ACII.US,D,20260213,000000,25.4,25.94,25.34,25.49,44198,0
+ACII.US,D,20260217,000000,25.31,25.58,25.31,25.52,21887,0
+ACII.US,D,20260218,000000,25.55,25.61,25.46,25.54,41579,0

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

@@ -0,0 +1,116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGIQ.US,D,20250904,000000,20,20,19.6376,19.9691,43378,0
+AGIQ.US,D,20250905,000000,20.19,20.24,19.93,20.13,49817,0
+AGIQ.US,D,20250908,000000,20.32,20.33,20.23,20.2653,27072,0
+AGIQ.US,D,20250909,000000,20.35,20.4,20.16,20.3171,17965,0
+AGIQ.US,D,20250910,000000,20.54,20.6436,20.3138,20.3911,33813,0
+AGIQ.US,D,20250911,000000,20.5591,20.83,20.42,20.7861,37874,0
+AGIQ.US,D,20250912,000000,20.8,20.81,20.6207,20.6951,34027,0
+AGIQ.US,D,20250915,000000,20.85,20.97,20.75,20.9285,46561,0
+AGIQ.US,D,20250916,000000,21.01,21.06,20.85,21.0496,23694,0
+AGIQ.US,D,20250917,000000,21.039,21.08,20.64,21.0112,34807,0
+AGIQ.US,D,20250918,000000,21.33,21.63,21.32,21.6295,31550,0
+AGIQ.US,D,20250919,000000,21.78,21.87,21.662,21.8268,32566,0
+AGIQ.US,D,20250922,000000,21.85,22.04,21.76,22.01,44587,0
+AGIQ.US,D,20250923,000000,22.11,22.12,21.7613,21.849,34451,0
+AGIQ.US,D,20250924,000000,21.9355,21.9355,21.63,21.7191,21251,0
+AGIQ.US,D,20250925,000000,21.51,21.64,21.2261,21.545,14353,0
+AGIQ.US,D,20250926,000000,21.64,21.7196,21.51,21.709,8199,0
+AGIQ.US,D,20250929,000000,21.9799,21.98,21.8035,21.8065,16125,0
+AGIQ.US,D,20250930,000000,21.928,22.022,21.76,22.022,14170,0
+AGIQ.US,D,20251001,000000,22.02,22.3895,21.989,22.3877,15784,0
+AGIQ.US,D,20251002,000000,22.63,22.64,22.3569,22.4602,19526,0
+AGIQ.US,D,20251003,000000,22.65,22.6745,22.455,22.4841,14883,0
+AGIQ.US,D,20251006,000000,22.8299,22.935,22.73,22.832,23528,0
+AGIQ.US,D,20251007,000000,22.9599,22.9993,22.43,22.5279,20160,0
+AGIQ.US,D,20251008,000000,22.6095,22.9737,22.6095,22.9737,12884,0
+AGIQ.US,D,20251009,000000,23.04,23.04,22.825,22.9495,16492,0
+AGIQ.US,D,20251010,000000,22.95,23.06,22.02,22.0348,21972,0
+AGIQ.US,D,20251013,000000,22.3101,22.56,22.3101,22.5063,12210,0
+AGIQ.US,D,20251014,000000,22.03,22.45,21.85,22.2017,12228,0
+AGIQ.US,D,20251015,000000,22.4999,22.5738,22.0508,22.2447,11343,0
+AGIQ.US,D,20251016,000000,22.58,22.58,22.095,22.1826,6816,0
+AGIQ.US,D,20251017,000000,22.06,22.2,21.96,22.0632,9891,0
+AGIQ.US,D,20251020,000000,22.44,22.62,22.35,22.5896,19907,0
+AGIQ.US,D,20251021,000000,22.58,22.89,22.55,22.84,13995,0
+AGIQ.US,D,20251022,000000,22.97,22.98,22.3,22.551,21305,0
+AGIQ.US,D,20251023,000000,22.525,23.0996,22.525,23.0769,23474,0
+AGIQ.US,D,20251024,000000,23.36,23.36,23.17,23.235,42081,0
+AGIQ.US,D,20251027,000000,23.6188,23.75,23.49,23.6554,24732,0
+AGIQ.US,D,20251028,000000,23.7,23.73,23.5799,23.5805,32352,0
+AGIQ.US,D,20251029,000000,23.76,24.05,23.73,23.92,48479,0
+AGIQ.US,D,20251030,000000,23.775,23.99,23.71,23.745,21676,0
+AGIQ.US,D,20251031,000000,24.009,24.3093,23.98,24.2794,30289,0
+AGIQ.US,D,20251103,000000,24.385,24.45,24.04,24.32,48472,0
+AGIQ.US,D,20251104,000000,23.8,24.07,23.51,23.58,47775,0
+AGIQ.US,D,20251105,000000,23.51,23.72,23.35,23.583,12707,0
+AGIQ.US,D,20251106,000000,23.46,23.56,22.7565,22.94,27556,0
+AGIQ.US,D,20251107,000000,22.7,23,22.4516,22.97,17127,0
+AGIQ.US,D,20251110,000000,23.45,23.5377,23.21,23.5377,9476,0
+AGIQ.US,D,20251111,000000,23.44,23.46,23.2855,23.3632,4485,0
+AGIQ.US,D,20251112,000000,23.4804,23.51,23.21,23.2788,11649,0
+AGIQ.US,D,20251113,000000,23.12,23.13,22.4,22.4311,13765,0
+AGIQ.US,D,20251114,000000,22.06,22.7325,21.9,22.4892,13817,0
+AGIQ.US,D,20251117,000000,22.4,22.4398,21.95,22.0916,12552,0
+AGIQ.US,D,20251118,000000,21.82,22.05,21.64,21.85,24468,0
+AGIQ.US,D,20251119,000000,21.86,22.084,21.78,21.9486,12501,0
+AGIQ.US,D,20251120,000000,22.498,22.5026,21.24,21.2812,16246,0
+AGIQ.US,D,20251121,000000,21.36,21.68,20.93,21.4621,13945,0
+AGIQ.US,D,20251124,000000,21.68,22.06,21.64,21.9868,12028,0
+AGIQ.US,D,20251125,000000,21.972,22.4,21.82,22.3614,13933,0
+AGIQ.US,D,20251126,000000,22.3316,22.51,22.3201,22.4361,7712,0
+AGIQ.US,D,20251128,000000,22.56,22.5992,22.49,22.5758,4176,0
+AGIQ.US,D,20251201,000000,22.41,22.56,22.38,22.3991,9728,0
+AGIQ.US,D,20251202,000000,22.64,22.7466,22.48,22.5544,7696,0
+AGIQ.US,D,20251203,000000,22.4985,22.9654,22.4985,22.9654,7404,0
+AGIQ.US,D,20251204,000000,23.05,23.31,23,23.306,10906,0
+AGIQ.US,D,20251205,000000,23.38,23.51,23.332,23.3973,7155,0
+AGIQ.US,D,20251208,000000,23.48,23.48,23.32,23.37,7551,0
+AGIQ.US,D,20251209,000000,23.42,23.48,23.3,23.3575,3203,0
+AGIQ.US,D,20251210,000000,23.26,23.588,23.2182,23.4992,5732,0
+AGIQ.US,D,20251211,000000,23.43,23.5885,23.2555,23.51,7930,0
+AGIQ.US,D,20251212,000000,23.519,23.57,22.99,23.0971,6043,0
+AGIQ.US,D,20251215,000000,23.1954,23.32,22.8769,22.8769,5159,0
+AGIQ.US,D,20251216,000000,22.92,22.99,22.71,22.9352,6116,0
+AGIQ.US,D,20251217,000000,22.9515,23.06,22.3701,22.3719,5445,0
+AGIQ.US,D,20251218,000000,22.75,22.789,22.6922,22.6922,2077,0
+AGIQ.US,D,20251219,000000,22.9252,23.1314,22.82,23.0882,5756,0
+AGIQ.US,D,20251222,000000,23.35,23.38,23.264,23.3311,5877,0
+AGIQ.US,D,20251223,000000,23.155,23.3009,23.15,23.2902,2004,0
+AGIQ.US,D,20251224,000000,23.209,23.29,23.191,23.2632,2965,0
+AGIQ.US,D,20251226,000000,23.2823,23.38,23.2586,23.2586,2713,0
+AGIQ.US,D,20251229,000000,23.1,23.1424,23.04,23.0809,7030,0
+AGIQ.US,D,20251230,000000,22.995,23.14,22.9751,22.9751,3021,0
+AGIQ.US,D,20251231,000000,22.97,23,22.7295,22.7295,12528,0
+AGIQ.US,D,20260102,000000,23.09,23.09,22.655,22.82,7700,0
+AGIQ.US,D,20260105,000000,23.1099,23.39,23.086,23.35,5621,0
+AGIQ.US,D,20260106,000000,23.398,23.68,23.32,23.6743,7063,0
+AGIQ.US,D,20260107,000000,23.78,23.89,23.67,23.74,14421,0
+AGIQ.US,D,20260108,000000,23.72,23.75,23.52,23.53,5513,0
+AGIQ.US,D,20260109,000000,23.5799,23.64,23.5799,23.61,7357,0
+AGIQ.US,D,20260112,000000,23.65,23.83,23.52,23.799,6300,0
+AGIQ.US,D,20260113,000000,23.84,23.84,23.53,23.66,10464,0
+AGIQ.US,D,20260114,000000,23.57,23.57,23.3492,23.55,3736,0
+AGIQ.US,D,20260115,000000,23.66,23.69,23.475,23.49,11019,0
+AGIQ.US,D,20260116,000000,23.61,23.66,23.29,23.29,9911,0
+AGIQ.US,D,20260120,000000,22.95,23.08,22.701,22.73,13798,0
+AGIQ.US,D,20260121,000000,22.98,23.15,22.68,23.08,19407,0
+AGIQ.US,D,20260122,000000,23.33,23.43,23.31,23.35,5856,0
+AGIQ.US,D,20260123,000000,23.28,23.49,23.2201,23.24,6663,0
+AGIQ.US,D,20260126,000000,23.24,23.41,23.11,23.3411,10621,0
+AGIQ.US,D,20260127,000000,23.3816,23.5,23.375,23.4,5540,0
+AGIQ.US,D,20260128,000000,23.462,23.462,23.34,23.34,2783,0
+AGIQ.US,D,20260129,000000,23.32,23.34,22.5,22.85,7690,0
+AGIQ.US,D,20260130,000000,22.6801,22.75,22.44,22.48,8270,0
+AGIQ.US,D,20260202,000000,22.33,22.49,22.28,22.28,7361,0
+AGIQ.US,D,20260203,000000,22.46,22.46,21.855,22.2,11684,0
+AGIQ.US,D,20260204,000000,22.0104,22.0104,21.36,21.64,7926,0
+AGIQ.US,D,20260205,000000,21.2988,21.44,20.86,20.92,16761,0
+AGIQ.US,D,20260206,000000,21.27,21.73,21.208,21.7264,5098,0
+AGIQ.US,D,20260209,000000,21.65,22.1991,21.65,22.17,11366,0
+AGIQ.US,D,20260210,000000,22.22,22.315,22.15,22.15,6335,0
+AGIQ.US,D,20260211,000000,22.225,22.42,21.86,21.96,8861,0
+AGIQ.US,D,20260212,000000,21.99,21.99,21.2504,21.43,12939,0
+AGIQ.US,D,20260213,000000,21.585,21.8991,21.45,21.68,3525,0
+AGIQ.US,D,20260217,000000,21.65,21.7,21.27,21.56,11355,0
+AGIQ.US,D,20260218,000000,21.545,21.9364,21.45,21.8,8946,0

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

@@ -0,0 +1,300 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHL_F.US,D,20241205,000000,25.13,25.66,25.13,25.35,231233,0
+AHL_F.US,D,20241206,000000,25.44,25.44,25.28,25.35,67524,0
+AHL_F.US,D,20241209,000000,25.41,25.44,25.36,25.44,75685,0
+AHL_F.US,D,20241210,000000,25.4,25.49,25.36,25.48,36425,0
+AHL_F.US,D,20241211,000000,25.49,25.68,25.42,25.6,134570,0
+AHL_F.US,D,20241212,000000,25.43,25.65,25.42,25.61,114242,0
+AHL_F.US,D,20241213,000000,25.5,25.6,25.4701,25.58,31800,0
+AHL_F.US,D,20241216,000000,25.46,25.63,25.43,25.54,7172,0
+AHL_F.US,D,20241217,000000,25.48,25.55,25.48,25.53,6539,0
+AHL_F.US,D,20241218,000000,25.43,25.53,25.35,25.37,26887,0
+AHL_F.US,D,20241219,000000,25.32,25.39,25.1,25.1,169149,0
+AHL_F.US,D,20241220,000000,25.21,25.3413,25.14,25.1501,173387,0
+AHL_F.US,D,20241223,000000,25.15,25.23,25.12,25.2,14818,0
+AHL_F.US,D,20241224,000000,25.2718,25.28,25.18,25.22,5696,0
+AHL_F.US,D,20241226,000000,25.205,25.271,25.125,25.23,19295,0
+AHL_F.US,D,20241227,000000,25.16,25.2611,25.1414,25.17,15724,0
+AHL_F.US,D,20241230,000000,25.14,25.45,25.14,25.26,291949,0
+AHL_F.US,D,20241231,000000,25.42,25.49,25.2217,25.43,953973,0
+AHL_F.US,D,20250102,000000,25.4,25.49,25.4,25.44,19328,0
+AHL_F.US,D,20250103,000000,25.48,25.58,25.47,25.52,47651,0
+AHL_F.US,D,20250106,000000,25.57,25.695,25.4625,25.52,46830,0
+AHL_F.US,D,20250107,000000,25.54,25.55,25.38,25.45,197968,0
+AHL_F.US,D,20250108,000000,25.4,25.45,25.25,25.38,169311,0
+AHL_F.US,D,20250110,000000,25.24,25.875,25.0998,25.22,35375,0
+AHL_F.US,D,20250113,000000,25.1,25.8337,25.07,25.17,15429,0
+AHL_F.US,D,20250114,000000,25.28,25.34,25.14,25.2,7121,0
+AHL_F.US,D,20250115,000000,25.36,25.3852,25.21,25.35,27343,0
+AHL_F.US,D,20250116,000000,25.33,25.44,25.24,25.24,12262,0
+AHL_F.US,D,20250117,000000,25.27,25.4756,25.23,25.23,28523,0
+AHL_F.US,D,20250121,000000,25.38,25.42,25.25,25.33,20205,0
+AHL_F.US,D,20250122,000000,25.39,25.46,25.25,25.32,11487,0
+AHL_F.US,D,20250123,000000,25.35,25.35,25.22,25.35,4918,0
+AHL_F.US,D,20250124,000000,25.35,25.42,25.35,25.4,4688,0
+AHL_F.US,D,20250127,000000,25.46,25.52,25.31,25.47,27497,0
+AHL_F.US,D,20250128,000000,25.45,25.504,25.37,25.42,2219,0
+AHL_F.US,D,20250129,000000,25.35,25.43,25.33,25.33,5729,0
+AHL_F.US,D,20250130,000000,25.34,25.5149,25.34,25.49,20822,0
+AHL_F.US,D,20250131,000000,25.46,25.485,25.3,25.35,5293,0
+AHL_F.US,D,20250203,000000,25.33,25.44,25.32,25.39,3408,0
+AHL_F.US,D,20250204,000000,25.38,25.45,25.38,25.39,4925,0
+AHL_F.US,D,20250205,000000,25.46,25.46,25.38,25.41,6115,0
+AHL_F.US,D,20250206,000000,25.434,25.5,25.39,25.47,17172,0
+AHL_F.US,D,20250207,000000,25.4332,25.54,25.41,25.45,69839,0
+AHL_F.US,D,20250210,000000,25.4636,25.59,25.43,25.51,30856,0
+AHL_F.US,D,20250211,000000,25.6408,25.65,25.51,25.55,12760,0
+AHL_F.US,D,20250212,000000,25.49,25.67,25.45,25.47,13693,0
+AHL_F.US,D,20250213,000000,25.65,25.95,25.4,25.47,40517,0
+AHL_F.US,D,20250214,000000,25.5,25.64,25.4,25.46,23981,0
+AHL_F.US,D,20250218,000000,25.426,25.5,25.41,25.44,19801,0
+AHL_F.US,D,20250219,000000,25.42,25.5026,25.42,25.5026,3653,0
+AHL_F.US,D,20250220,000000,25.43,25.525,25.43,25.43,9156,0
+AHL_F.US,D,20250221,000000,25.46,25.5343,25.43,25.46,8591,0
+AHL_F.US,D,20250224,000000,25.45,25.55,25.44,25.46,7896,0
+AHL_F.US,D,20250225,000000,25.47,25.79,25.47,25.5,15247,0
+AHL_F.US,D,20250226,000000,25.5,25.58,25.49,25.53,7156,0
+AHL_F.US,D,20250227,000000,25.59,25.6,25.5,25.5,5409,0
+AHL_F.US,D,20250228,000000,25.46,25.65,25.46,25.58,5287,0
+AHL_F.US,D,20250303,000000,25.62,25.62,25.45,25.45,445,0
+AHL_F.US,D,20250304,000000,25.46,25.65,25.4001,25.55,15226,0
+AHL_F.US,D,20250305,000000,25.5119,25.63,25.5119,25.58,12092,0
+AHL_F.US,D,20250306,000000,25.58,25.95,25.58,25.95,37408,0
+AHL_F.US,D,20250307,000000,25.96,26.21,25.76,26.06,18661,0
+AHL_F.US,D,20250310,000000,25.66,26,25.51,25.69,38134,0
+AHL_F.US,D,20250311,000000,25.74,25.81,25.5465,25.78,8240,0
+AHL_F.US,D,20250312,000000,25.53,25.77,25.5,25.64,8713,0
+AHL_F.US,D,20250313,000000,25.69,25.95,25.59,25.61,22994,0
+AHL_F.US,D,20250314,000000,25.02,25.4,25,25.24,26002,0
+AHL_F.US,D,20250317,000000,25.44,25.44,25.2,25.24,22289,0
+AHL_F.US,D,20250318,000000,25.36,25.36,25.15,25.25,5934,0
+AHL_F.US,D,20250319,000000,25.2,25.29,25.08,25.24,24755,0
+AHL_F.US,D,20250320,000000,25.31,25.34,25.23,25.28,8529,0
+AHL_F.US,D,20250321,000000,25.35,25.38,25.28,25.35,5742,0
+AHL_F.US,D,20250324,000000,25.1589,25.4,25.1589,25.35,2463,0
+AHL_F.US,D,20250325,000000,25.3,25.44,25.12,25.26,49023,0
+AHL_F.US,D,20250326,000000,25.2001,25.36,24.8601,25.05,29935,0
+AHL_F.US,D,20250327,000000,25.05,25.07,24.97,25.03,9632,0
+AHL_F.US,D,20250328,000000,25.05,25.11,24.96,25.04,58258,0
+AHL_F.US,D,20250331,000000,25.06,25.29,25,25.05,190855,0
+AHL_F.US,D,20250401,000000,25.05,25.1834,24.965,24.98,6728,0
+AHL_F.US,D,20250402,000000,25.01,25.0642,24.92,24.9587,3787,0
+AHL_F.US,D,20250403,000000,24.6,24.8,24.41,24.47,10086,0
+AHL_F.US,D,20250404,000000,24.2519,24.49,23.52,23.99,21262,0
+AHL_F.US,D,20250407,000000,23.6851,24,22.95,22.95,24416,0
+AHL_F.US,D,20250408,000000,23.2,23.2,22.18,22.5,20657,0
+AHL_F.US,D,20250409,000000,22.5,23,21.62,22.98,54254,0
+AHL_F.US,D,20250410,000000,22.8,23.06,21.73,22.08,27710,0
+AHL_F.US,D,20250411,000000,21.6105,22.115,21.45,22.05,22141,0
+AHL_F.US,D,20250414,000000,22.06,22.54,22.06,22.4,11726,0
+AHL_F.US,D,20250415,000000,22.3,22.4,21.75,21.93,43245,0
+AHL_F.US,D,20250416,000000,21.83,22.11,21.28,21.53,47438,0
+AHL_F.US,D,20250417,000000,21.51,21.7575,21.5,21.61,11699,0
+AHL_F.US,D,20250421,000000,21.5,21.6899,21.34,21.53,20827,0
+AHL_F.US,D,20250422,000000,21.73,21.86,21.57,21.81,21112,0
+AHL_F.US,D,20250423,000000,22.03,22.2,21.83,22.2,81772,0
+AHL_F.US,D,20250424,000000,22.29,22.73,22.24,22.69,35558,0
+AHL_F.US,D,20250425,000000,22.69,22.94,22.63,22.94,14399,0
+AHL_F.US,D,20250428,000000,22.82,23.34,22.82,23.34,24136,0
+AHL_F.US,D,20250429,000000,23.31,23.6432,23.27,23.59,16832,0
+AHL_F.US,D,20250430,000000,23.46,23.7878,23.31,23.58,17022,0
+AHL_F.US,D,20250501,000000,23.78,23.99,23.5,23.98,11450,0
+AHL_F.US,D,20250502,000000,23.99,24.38,23.99,24.19,10415,0
+AHL_F.US,D,20250505,000000,24.25,24.36,24.14,24.14,10721,0
+AHL_F.US,D,20250506,000000,24.0324,24.19,24.03,24.1,4698,0
+AHL_F.US,D,20250507,000000,24.11,24.14,24,24.09,6592,0
+AHL_F.US,D,20250508,000000,24.18,24.24,24.07,24.07,21027,0
+AHL_F.US,D,20250509,000000,24.23,24.23,24.07,24.15,4527,0
+AHL_F.US,D,20250512,000000,24.24,24.6551,24.24,24.45,7991,0
+AHL_F.US,D,20250513,000000,24.44,24.45,24.24,24.42,3290,0
+AHL_F.US,D,20250514,000000,24.5815,24.59,24.4053,24.4053,8011,0
+AHL_F.US,D,20250515,000000,24.43,24.74,24.43,24.68,19535,0
+AHL_F.US,D,20250516,000000,24.78,24.9,24.78,24.79,10945,0
+AHL_F.US,D,20250519,000000,24.76,25.21,24.6199,25.21,9258,0
+AHL_F.US,D,20250520,000000,24.83,25,24.71,24.9,19368,0
+AHL_F.US,D,20250521,000000,25.0245,25.0351,24.39,24.56,7972,0
+AHL_F.US,D,20250522,000000,24.34,24.47,24.34,24.46,3497,0
+AHL_F.US,D,20250523,000000,24.36,24.49,24.25,24.36,3263,0
+AHL_F.US,D,20250527,000000,24.97,24.99,24.5,24.7,11014,0
+AHL_F.US,D,20250528,000000,24.65,24.7,24.55,24.62,5784,0
+AHL_F.US,D,20250529,000000,24.59,24.69,24.1,24.1,21529,0
+AHL_F.US,D,20250530,000000,24.295,24.87,24.25,24.74,60213,0
+AHL_F.US,D,20250602,000000,24.69,24.99,24.59,24.6072,17245,0
+AHL_F.US,D,20250603,000000,24.62,24.6999,24.4501,24.63,5534,0
+AHL_F.US,D,20250604,000000,24.7,24.78,24.6,24.73,8366,0
+AHL_F.US,D,20250605,000000,24.87,24.9,24.6,24.62,15511,0
+AHL_F.US,D,20250606,000000,24.695,24.695,24.62,24.62,911,0
+AHL_F.US,D,20250609,000000,24.6,24.6,24.3,24.32,37402,0
+AHL_F.US,D,20250610,000000,24.39,24.4,24.32,24.35,7939,0
+AHL_F.US,D,20250611,000000,24.32,24.4,24.25,24.25,11334,0
+AHL_F.US,D,20250612,000000,24.32,24.4,24.26,24.38,9574,0
+AHL_F.US,D,20250613,000000,23.7745,23.8999,23.7745,23.87,2610,0
+AHL_F.US,D,20250616,000000,23.65,23.9772,23.65,23.93,16157,0
+AHL_F.US,D,20250617,000000,23.94,24,23.8365,23.94,5453,0
+AHL_F.US,D,20250618,000000,24.07,24.07,23.75,24,15748,0
+AHL_F.US,D,20250620,000000,24.005,24.25,23.91,24.2,18114,0
+AHL_F.US,D,20250623,000000,24.23,24.28,23.8,23.98,17682,0
+AHL_F.US,D,20250624,000000,24.15,24.1836,24.06,24.07,4659,0
+AHL_F.US,D,20250625,000000,24.16,24.16,24.111,24.111,1375,0
+AHL_F.US,D,20250626,000000,24.11,24.226,24.05,24.2,14894,0
+AHL_F.US,D,20250627,000000,24.22,24.22,24.07,24.07,6322,0
+AHL_F.US,D,20250630,000000,24.18,24.18,23.7,23.7,74508,0
+AHL_F.US,D,20250701,000000,23.99,23.99,23.7,23.93,17131,0
+AHL_F.US,D,20250702,000000,23.7607,24.13,23.7607,24,9402,0
+AHL_F.US,D,20250703,000000,24.11,24.24,24.1,24.2,3263,0
+AHL_F.US,D,20250707,000000,24.23,24.24,24.14,24.2,13036,0
+AHL_F.US,D,20250708,000000,24.15,24.2099,24.11,24.125,7508,0
+AHL_F.US,D,20250709,000000,24.29,24.39,24.25,24.38,11562,0
+AHL_F.US,D,20250710,000000,24.31,24.39,24.11,24.39,17081,0
+AHL_F.US,D,20250711,000000,24.3,24.42,24.26,24.27,12434,0
+AHL_F.US,D,20250714,000000,24.2734,24.37,24.2734,24.33,14541,0
+AHL_F.US,D,20250715,000000,24.41,24.417,24.26,24.3051,4297,0
+AHL_F.US,D,20250716,000000,24.35,24.42,24.15,24.2,29413,0
+AHL_F.US,D,20250717,000000,24.55,24.58,24.21,24.27,6887,0
+AHL_F.US,D,20250718,000000,24.4715,24.5,24.2712,24.36,5262,0
+AHL_F.US,D,20250721,000000,25.49,25.49,24.37,24.48,4562,0
+AHL_F.US,D,20250722,000000,24.44,24.49,24.2,24.4099,31835,0
+AHL_F.US,D,20250723,000000,24.4326,24.4671,24.36,24.44,8515,0
+AHL_F.US,D,20250724,000000,24.47,24.5032,24.32,24.5032,14308,0
+AHL_F.US,D,20250725,000000,24.57,24.59,24.38,24.49,6122,0
+AHL_F.US,D,20250728,000000,24.59,24.69,24.41,24.69,4787,0
+AHL_F.US,D,20250729,000000,24.68,24.75,24.635,24.7,8178,0
+AHL_F.US,D,20250730,000000,24.615,24.7785,24.5594,24.7638,2995,0
+AHL_F.US,D,20250731,000000,24.75,24.82,24.7,24.7,28333,0
+AHL_F.US,D,20250801,000000,24.81,24.85,24.75,24.8079,6453,0
+AHL_F.US,D,20250804,000000,24.8,24.81,24.7,24.7,8258,0
+AHL_F.US,D,20250805,000000,24.5746,24.5746,24.5746,24.5746,878,0
+AHL_F.US,D,20250806,000000,24.75,24.8,24.65,24.65,5598,0
+AHL_F.US,D,20250808,000000,24.7499,24.7499,24.65,24.65,702,0
+AHL_F.US,D,20250811,000000,24.72,24.75,24.7018,24.75,7881,0
+AHL_F.US,D,20250812,000000,24.77,24.8,24.65,24.65,19317,0
+AHL_F.US,D,20250813,000000,24.6276,24.81,24.57,24.75,11335,0
+AHL_F.US,D,20250814,000000,24.665,24.75,24.5301,24.55,12159,0
+AHL_F.US,D,20250815,000000,24.49,24.71,24.2,24.71,5441,0
+AHL_F.US,D,20250818,000000,24.65,24.74,24.6,24.6,10469,0
+AHL_F.US,D,20250819,000000,24.69,24.75,24.54,24.68,19544,0
+AHL_F.US,D,20250820,000000,24.75,24.95,24.633,24.95,51846,0
+AHL_F.US,D,20250821,000000,24.9,25.05,24.9,25.01,8625,0
+AHL_F.US,D,20250822,000000,25.01,25.16,25.01,25.1,44564,0
+AHL_F.US,D,20250825,000000,25.145,25.15,25.1,25.15,43013,0
+AHL_F.US,D,20250826,000000,25.17,25.18,25.16,25.18,2409,0
+AHL_F.US,D,20250827,000000,25.2,25.45,25.2,25.37,575232,0
+AHL_F.US,D,20250828,000000,25.3104,25.49,25.31,25.45,481332,0
+AHL_F.US,D,20250829,000000,25.35,25.45,25.3,25.4,49031,0
+AHL_F.US,D,20250902,000000,25.4,25.45,25.3898,25.41,36724,0
+AHL_F.US,D,20250903,000000,25.43,25.49,25.4,25.42,380657,0
+AHL_F.US,D,20250904,000000,25.44,25.49,25.3,25.36,36887,0
+AHL_F.US,D,20250905,000000,25.425,25.47,25.35,25.47,73495,0
+AHL_F.US,D,20250908,000000,25.3639,25.4399,25.35,25.35,73022,0
+AHL_F.US,D,20250909,000000,25.44,25.5,25.38,25.41,19959,0
+AHL_F.US,D,20250910,000000,25.49,25.5,25.41,25.41,7882,0
+AHL_F.US,D,20250911,000000,25.5,25.53,25.37,25.38,29970,0
+AHL_F.US,D,20250912,000000,25.48,25.51,25.46,25.51,35147,0
+AHL_F.US,D,20250915,000000,25.17,25.17,25.05,25.17,5030,0
+AHL_F.US,D,20250916,000000,25.2,25.2,25.06,25.07,21207,0
+AHL_F.US,D,20250917,000000,25.155,25.24,25.15,25.15,6232,0
+AHL_F.US,D,20250918,000000,25.23,25.23,25.12,25.12,6381,0
+AHL_F.US,D,20250919,000000,25.165,25.23,25.12,25.17,9363,0
+AHL_F.US,D,20250922,000000,25.21,25.21,25.12,25.21,14813,0
+AHL_F.US,D,20250923,000000,25.165,25.165,25.165,25.165,681,0
+AHL_F.US,D,20250924,000000,25.15,25.4,25.14,25.3,23514,0
+AHL_F.US,D,20250925,000000,25.16,25.39,25.16,25.23,13339,0
+AHL_F.US,D,20250926,000000,25.2656,25.38,25.22,25.22,12385,0
+AHL_F.US,D,20250929,000000,25.23,25.23,25.1,25.16,16473,0
+AHL_F.US,D,20250930,000000,25.21,25.21,25.14,25.21,15818,0
+AHL_F.US,D,20251001,000000,25.18,25.27,25.14,25.17,9857,0
+AHL_F.US,D,20251002,000000,25.15,25.245,25.12,25.18,5541,0
+AHL_F.US,D,20251003,000000,25.18,25.22,25.15,25.17,4752,0
+AHL_F.US,D,20251006,000000,25.2,25.25,25.12,25.18,17007,0
+AHL_F.US,D,20251007,000000,25.18,25.2,25.18,25.2,18417,0
+AHL_F.US,D,20251008,000000,25.21,25.21,25.2,25.2,3523,0
+AHL_F.US,D,20251009,000000,25.15,25.24,25.14,25.2,15555,0
+AHL_F.US,D,20251010,000000,25.29,25.35,25.15,25.15,10761,0
+AHL_F.US,D,20251013,000000,25.25,25.3,25.2,25.2,1168,0
+AHL_F.US,D,20251014,000000,25.27,25.35,25.25,25.32,36966,0
+AHL_F.US,D,20251015,000000,25.2825,25.38,25.14,25.27,20887,0
+AHL_F.US,D,20251016,000000,25.28,25.3,25.12,25.18,30266,0
+AHL_F.US,D,20251017,000000,25.12,25.2,25.1,25.1,5467,0
+AHL_F.US,D,20251020,000000,25.15,25.2,25.145,25.1993,301293,0
+AHL_F.US,D,20251021,000000,25.1944,25.2,25.1671,25.2,4207,0
+AHL_F.US,D,20251022,000000,25.16,25.2,25.16,25.2,207190,0
+AHL_F.US,D,20251023,000000,25.21,25.25,25.21,25.25,2344,0
+AHL_F.US,D,20251024,000000,25.36,25.4,25.2164,25.28,25234,0
+AHL_F.US,D,20251027,000000,25.22,25.3,25.2,25.2,2974,0
+AHL_F.US,D,20251028,000000,25.21,25.2884,25.2,25.2,6380,0
+AHL_F.US,D,20251029,000000,25.19,25.3,25.17,25.25,18455,0
+AHL_F.US,D,20251030,000000,25.17,25.29,25.16,25.18,19524,0
+AHL_F.US,D,20251031,000000,25.18,25.27,25.16,25.17,49527,0
+AHL_F.US,D,20251103,000000,25.17,25.24,25.16,25.24,7578,0
+AHL_F.US,D,20251104,000000,25.17,25.24,25.17,25.1962,2766,0
+AHL_F.US,D,20251105,000000,25.235,25.27,25.2,25.23,8910,0
+AHL_F.US,D,20251106,000000,25.2,25.36,25.19,25.32,31580,0
+AHL_F.US,D,20251107,000000,25.2,25.37,25.2,25.28,14345,0
+AHL_F.US,D,20251110,000000,25.32,25.34,25.21,25.21,7798,0
+AHL_F.US,D,20251111,000000,25.2001,25.25,25.2,25.24,4623,0
+AHL_F.US,D,20251112,000000,25.2568,25.26,25.23,25.26,203035,0
+AHL_F.US,D,20251113,000000,25.225,25.25,25.2,25.25,79357,0
+AHL_F.US,D,20251114,000000,25.21,25.28,25.2,25.24,2921,0
+AHL_F.US,D,20251117,000000,25.23,25.24,25.16,25.17,7962,0
+AHL_F.US,D,20251118,000000,25.23,25.23,25.16,25.2,4742,0
+AHL_F.US,D,20251119,000000,25.16,25.2,25.1,25.1492,27620,0
+AHL_F.US,D,20251120,000000,25.09,25.18,24.93,24.99,24456,0
+AHL_F.US,D,20251121,000000,24.86,24.99,24.59,24.85,24417,0
+AHL_F.US,D,20251124,000000,24.7301,24.93,24.7301,24.82,86928,0
+AHL_F.US,D,20251125,000000,24.94,24.9829,24.9,24.91,40236,0
+AHL_F.US,D,20251126,000000,24.91,25.18,24.8001,25.18,23083,0
+AHL_F.US,D,20251128,000000,25.18,25.18,25.07,25.07,1965,0
+AHL_F.US,D,20251201,000000,25.01,25.1599,25,25,12358,0
+AHL_F.US,D,20251202,000000,25,25.16,24.81,24.84,35865,0
+AHL_F.US,D,20251203,000000,25.04,25.0799,24.87,25.04,8233,0
+AHL_F.US,D,20251204,000000,25.08,25.17,25.03,25.03,21717,0
+AHL_F.US,D,20251205,000000,25.1,25.18,25.01,25.17,6106,0
+AHL_F.US,D,20251208,000000,25.08,25.18,25.06,25.08,2178,0
+AHL_F.US,D,20251209,000000,25.125,25.15,25.07,25.12,3052,0
+AHL_F.US,D,20251210,000000,25.11,25.2,25.065,25.13,11389,0
+AHL_F.US,D,20251211,000000,25.15,25.19,24.9,24.96,140374,0
+AHL_F.US,D,20251212,000000,24.99,25.05,24.89,25,4945,0
+AHL_F.US,D,20251215,000000,24.86,25.1,24.6,24.73,23652,0
+AHL_F.US,D,20251216,000000,24.8448,24.94,24.77,24.86,4817,0
+AHL_F.US,D,20251217,000000,24.87,25.05,24.87,24.88,12182,0
+AHL_F.US,D,20251218,000000,24.96,25.19,24.92,25.01,5656,0
+AHL_F.US,D,20251219,000000,25.02,25.12,24.92,25.08,9344,0
+AHL_F.US,D,20251222,000000,25.01,25.05,25,25.025,10359,0
+AHL_F.US,D,20251223,000000,25.0499,25.05,24.87,24.87,13223,0
+AHL_F.US,D,20251224,000000,24.9341,25.03,24.9341,24.9341,2386,0
+AHL_F.US,D,20251226,000000,25.01,25.08,25.01,25.01,1852,0
+AHL_F.US,D,20251229,000000,25.05,25.05,24.85,25,3080,0
+AHL_F.US,D,20251230,000000,24.9501,25.06,24.95,24.96,3876,0
+AHL_F.US,D,20251231,000000,24.96,25.05,24.77,24.77,18120,0
+AHL_F.US,D,20260102,000000,24.905,24.905,24.74,24.84,8157,0
+AHL_F.US,D,20260105,000000,25,25,24.86,24.88,7024,0
+AHL_F.US,D,20260106,000000,24.8001,24.98,24.61,24.7,9781,0
+AHL_F.US,D,20260107,000000,24.7001,24.9,24.59,24.64,21569,0
+AHL_F.US,D,20260108,000000,24.63,24.7316,24.58,24.695,6276,0
+AHL_F.US,D,20260109,000000,24.8179,24.8179,24.674,24.73,13801,0
+AHL_F.US,D,20260112,000000,24.7,24.81,24.68,24.7,4064,0
+AHL_F.US,D,20260113,000000,24.81,24.8255,24.76,24.76,6261,0
+AHL_F.US,D,20260114,000000,24.84,24.85,24.76,24.7701,13989,0
+AHL_F.US,D,20260115,000000,24.84,24.85,24.7,24.75,11320,0
+AHL_F.US,D,20260116,000000,24.8499,24.85,24.82,24.84,8792,0
+AHL_F.US,D,20260120,000000,24.7846,24.7846,24.57,24.73,3325,0
+AHL_F.US,D,20260121,000000,24.84,24.85,24.82,24.85,9583,0
+AHL_F.US,D,20260122,000000,24.85,24.85,24.71,24.73,60904,0
+AHL_F.US,D,20260123,000000,24.735,24.7979,24.6501,24.75,11019,0
+AHL_F.US,D,20260126,000000,24.6901,24.83,24.65,24.77,12504,0
+AHL_F.US,D,20260127,000000,24.7718,24.8289,24.67,24.74,4307,0
+AHL_F.US,D,20260128,000000,24.74,24.74,24.6,24.7,5765,0
+AHL_F.US,D,20260129,000000,24.71,24.72,24.08,24.55,34420,0
+AHL_F.US,D,20260130,000000,24.67,24.67,24.5501,24.67,15154,0
+AHL_F.US,D,20260202,000000,24.71,24.71,24.66,24.71,4845,0
+AHL_F.US,D,20260203,000000,24.68,24.6996,24.65,24.65,14929,0
+AHL_F.US,D,20260204,000000,24.4502,24.69,24.22,24.35,14984,0
+AHL_F.US,D,20260205,000000,24.28,24.43,24.26,24.37,4794,0
+AHL_F.US,D,20260206,000000,24.37,24.48,24.365,24.4764,2176,0
+AHL_F.US,D,20260209,000000,24.42,24.59,24.42,24.59,3290,0
+AHL_F.US,D,20260210,000000,24.65,24.65,24.6332,24.6332,688,0
+AHL_F.US,D,20260211,000000,24.63,24.7,24.5601,24.605,3692,0
+AHL_F.US,D,20260212,000000,24.65,24.69,24.53,24.6,7741,0
+AHL_F.US,D,20260213,000000,24.6599,24.7,24.6201,24.7,10110,0
+AHL_F.US,D,20260217,000000,24.7,24.92,24.6996,24.9,12334,0
+AHL_F.US,D,20260218,000000,24.71,24.97,24.71,24.9,11810,0

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

@@ -0,0 +1,510 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHR.US,D,20240207,000000,12.85,13.26,12.63,13.22,12732824,0
+AHR.US,D,20240208,000000,13.02,13.24,13,13.06,1630336,0
+AHR.US,D,20240209,000000,13.01,13.45,12.95,13.12,2062077,0
+AHR.US,D,20240212,000000,13.95,14.56,13.1,13.15,1161182,0
+AHR.US,D,20240213,000000,13.15,13.56,13.01,13.35,1631721,0
+AHR.US,D,20240214,000000,13.4,13.9,13.25,13.76,1157560,0
+AHR.US,D,20240215,000000,13.76,13.85,13.35,13.64,479389,0
+AHR.US,D,20240216,000000,13.5,14,13.46,13.87,203640,0
+AHR.US,D,20240220,000000,13.75,13.8891,13.36,13.41,524231,0
+AHR.US,D,20240221,000000,13.41,13.56,13.25,13.4,194227,0
+AHR.US,D,20240222,000000,13.35,13.66,13,13.55,888831,0
+AHR.US,D,20240223,000000,13.55,13.8,13.5071,13.6,514542,0
+AHR.US,D,20240226,000000,13.46,13.62,13.25,13.26,248354,0
+AHR.US,D,20240227,000000,13.26,13.98,13.26,13.55,921965,0
+AHR.US,D,20240228,000000,13.58,13.99,13.45,13.64,184100,0
+AHR.US,D,20240229,000000,13.7,13.78,13.5,13.67,496244,0
+AHR.US,D,20240301,000000,13.62,14.005,13.48,13.68,559784,0
+AHR.US,D,20240304,000000,13.61,13.805,13.5,13.75,369204,0
+AHR.US,D,20240305,000000,13.8,14.01,13.6,13.79,364268,0
+AHR.US,D,20240306,000000,13.85,14.05,13.67,13.75,442518,0
+AHR.US,D,20240307,000000,13.84,14,13.73,13.8,327898,0
+AHR.US,D,20240308,000000,13.78,13.85,13.71,13.81,365128,0
+AHR.US,D,20240311,000000,13.82,13.94,13.7,13.85,703879,0
+AHR.US,D,20240312,000000,13.87,13.92,13.7,13.82,478379,0
+AHR.US,D,20240313,000000,13.75,13.91,13.7,13.76,435216,0
+AHR.US,D,20240314,000000,13.85,13.85,13.64,13.8,543838,0
+AHR.US,D,20240315,000000,13.79,13.99,13.533,13.59,5803908,0
+AHR.US,D,20240318,000000,13.59,13.89,13.58,13.83,940208,0
+AHR.US,D,20240319,000000,13.82,14.14,13.75,13.9,991835,0
+AHR.US,D,20240320,000000,13.82,14.085,13.7,14.04,715835,0
+AHR.US,D,20240321,000000,14.1,14.33,14,14.18,890369,0
+AHR.US,D,20240322,000000,14.42,14.58,13.69,13.93,1071367,0
+AHR.US,D,20240325,000000,13.95,14.65,13.93,14.57,1410409,0
+AHR.US,D,20240326,000000,14.8,14.85,14.22,14.49,1146260,0
+AHR.US,D,20240327,000000,14.31,14.62,14.22,14.36,751038,0
+AHR.US,D,20240328,000000,14.35,14.9,14.25,14.75,1381271,0
+AHR.US,D,20240401,000000,14.9,14.9,14.3,14.49,2652887,0
+AHR.US,D,20240402,000000,14.43,14.586,14.04,14.1,1208628,0
+AHR.US,D,20240403,000000,14.17,14.43,13.85,13.98,2321141,0
+AHR.US,D,20240404,000000,14.16,14.21,13.75,13.82,977165,0
+AHR.US,D,20240405,000000,13.77,13.89,13.57,13.62,482368,0
+AHR.US,D,20240408,000000,13.7,13.77,13.52,13.63,593919,0
+AHR.US,D,20240409,000000,13.64,13.88,13.6,13.79,584808,0
+AHR.US,D,20240410,000000,13.65,13.65,13.09,13.18,823341,0
+AHR.US,D,20240411,000000,13.2,13.37,13.04,13.26,655056,0
+AHR.US,D,20240412,000000,13.18,13.64,13.02,13.63,1606974,0
+AHR.US,D,20240415,000000,13.63,13.63,13.21,13.25,642443,0
+AHR.US,D,20240416,000000,13.19,13.25,12.81,13,872789,0
+AHR.US,D,20240417,000000,13,13.23,12.98,13.01,696741,0
+AHR.US,D,20240418,000000,13.05,13.455,12.92,13.42,1165107,0
+AHR.US,D,20240419,000000,13.42,13.56,13.035,13.22,868563,0
+AHR.US,D,20240422,000000,13.19,13.27,13.02,13.25,404718,0
+AHR.US,D,20240423,000000,13.31,13.719,13.31,13.62,733387,0
+AHR.US,D,20240424,000000,13.58,13.81,13.58,13.69,412190,0
+AHR.US,D,20240425,000000,13.6,13.71,13.35,13.69,300079,0
+AHR.US,D,20240426,000000,13.7,13.92,13.61,13.68,317233,0
+AHR.US,D,20240429,000000,13.68,14.01,13.68,13.87,426820,0
+AHR.US,D,20240430,000000,13.86,14.01,13.73,13.73,229712,0
+AHR.US,D,20240501,000000,13.79,14.12,13.7048,13.88,954825,0
+AHR.US,D,20240502,000000,13.95,14.02,13.89,13.97,245875,0
+AHR.US,D,20240503,000000,14.15,14.165,13.71,13.73,727640,0
+AHR.US,D,20240506,000000,13.79,14.01,13.73,14,540319,0
+AHR.US,D,20240507,000000,14.13,14.15,13.915,13.99,673031,0
+AHR.US,D,20240508,000000,13.97,14.03,13.73,13.78,558860,0
+AHR.US,D,20240509,000000,13.94,14.26,13.78,14.05,892854,0
+AHR.US,D,20240510,000000,14.03,14.1968,14,14.01,618133,0
+AHR.US,D,20240513,000000,14.16,14.26,14.03,14.09,592119,0
+AHR.US,D,20240514,000000,14,14.31,13.86,14,724623,0
+AHR.US,D,20240515,000000,14.33,14.59,14.155,14.55,1506540,0
+AHR.US,D,20240516,000000,14.51,14.59,14.27,14.33,773708,0
+AHR.US,D,20240517,000000,14.24,14.55,14.24,14.5,529621,0
+AHR.US,D,20240520,000000,14.45,14.65,14.39,14.42,696306,0
+AHR.US,D,20240521,000000,14.36,14.47,14.19,14.2,619443,0
+AHR.US,D,20240522,000000,14.28,14.35,14.055,14.1,612364,0
+AHR.US,D,20240523,000000,14.12,14.17,13.67,13.85,849905,0
+AHR.US,D,20240524,000000,13.95,14.01,13.83,14,715744,0
+AHR.US,D,20240528,000000,14.15,14.3,14,14.07,1037773,0
+AHR.US,D,20240529,000000,14,14.18,13.89,14.07,801331,0
+AHR.US,D,20240530,000000,14.09,14.34,14.07,14.31,675761,0
+AHR.US,D,20240531,000000,14.37,14.68,14.21,14.66,2251445,0
+AHR.US,D,20240603,000000,14.9,14.95,14.55,14.77,874675,0
+AHR.US,D,20240604,000000,14.71,14.95,14.54,14.93,1022779,0
+AHR.US,D,20240605,000000,14.97,14.99,14.71,14.81,790485,0
+AHR.US,D,20240606,000000,14.8,14.815,14.6,14.69,465162,0
+AHR.US,D,20240607,000000,14.57,14.73,14.54,14.62,643348,0
+AHR.US,D,20240610,000000,14.59,14.94,14.59,14.84,1021592,0
+AHR.US,D,20240611,000000,14.75,15,14.68,14.92,713339,0
+AHR.US,D,20240612,000000,15.08,15.34,14.88,14.88,526361,0
+AHR.US,D,20240613,000000,14.94,15.1,14.78,14.85,956428,0
+AHR.US,D,20240614,000000,14.75,14.96,14.65,14.72,498029,0
+AHR.US,D,20240617,000000,14.61,14.875,14.61,14.83,1086749,0
+AHR.US,D,20240618,000000,14.85,14.9,14.62,14.67,1050214,0
+AHR.US,D,20240620,000000,14.62,14.72,14.48,14.54,1072025,0
+AHR.US,D,20240621,000000,14.59,15.04,14.32,14.93,3653963,0
+AHR.US,D,20240624,000000,14.89,15.02,14.8,14.9,1414515,0
+AHR.US,D,20240625,000000,14.92,14.95,14.47,14.76,1506044,0
+AHR.US,D,20240626,000000,14.68,14.98,14.53,14.91,1541826,0
+AHR.US,D,20240627,000000,14.6,14.7381,14.35,14.48,2133222,0
+AHR.US,D,20240628,000000,14.48,14.67,14.38,14.61,11954543,0
+AHR.US,D,20240701,000000,14.63,14.78,14.405,14.76,1361893,0
+AHR.US,D,20240702,000000,14.82,15.13,14.82,15.13,1075004,0
+AHR.US,D,20240703,000000,15.12,15.38,15.12,15.22,605137,0
+AHR.US,D,20240705,000000,15.15,15.41,15.11,15.37,479252,0
+AHR.US,D,20240708,000000,15.45,15.655,15.35,15.49,915918,0
+AHR.US,D,20240709,000000,15.52,15.65,15.41,15.43,1027890,0
+AHR.US,D,20240710,000000,15.52,15.56,15.265,15.52,669357,0
+AHR.US,D,20240711,000000,15.75,16.1475,15.705,15.99,588864,0
+AHR.US,D,20240712,000000,16.08,16.2,15.98,16,638055,0
+AHR.US,D,20240715,000000,16.12,16.5,15.99,16.25,971601,0
+AHR.US,D,20240716,000000,16.42,16.71,16.33,16.63,1424650,0
+AHR.US,D,20240717,000000,16.65,16.72,16.17,16.37,1318191,0
+AHR.US,D,20240718,000000,16.36,16.57,16.165,16.31,715351,0
+AHR.US,D,20240719,000000,16.26,16.51,16.17,16.46,605290,0
+AHR.US,D,20240722,000000,16.5,16.68,16.41,16.6,900946,0
+AHR.US,D,20240723,000000,16.62,16.79,16.53,16.6,1125235,0
+AHR.US,D,20240724,000000,16.6,16.79,16.43,16.45,647755,0
+AHR.US,D,20240725,000000,16.45,16.83,16.4,16.52,683394,0
+AHR.US,D,20240726,000000,16.65,16.93,16.51,16.62,685005,0
+AHR.US,D,20240729,000000,16.62,16.73,16.44,16.49,625878,0
+AHR.US,D,20240730,000000,16.49,16.62,16.3,16.41,608573,0
+AHR.US,D,20240731,000000,16.41,16.54,15.9,15.94,670522,0
+AHR.US,D,20240801,000000,16.1,16.3,15.93,16.07,966971,0
+AHR.US,D,20240802,000000,15.89,16.33,15.88,16.14,1018562,0
+AHR.US,D,20240805,000000,15.4,15.97,14.79,15.67,3297216,0
+AHR.US,D,20240806,000000,16.36,17.05,15.82,16.67,5433134,0
+AHR.US,D,20240807,000000,16.63,17.03,16.29,16.43,2131848,0
+AHR.US,D,20240808,000000,16.36,16.82,16.34,16.71,1788215,0
+AHR.US,D,20240809,000000,16.69,16.78,16.4101,16.72,1216646,0
+AHR.US,D,20240812,000000,16.64,17.14,16.5401,17.14,1466109,0
+AHR.US,D,20240813,000000,17.13,17.76,17,17.67,2081364,0
+AHR.US,D,20240814,000000,17.73,18.14,17.62,18.05,1943328,0
+AHR.US,D,20240815,000000,18.14,18.7,18.01,18.7,2637611,0
+AHR.US,D,20240816,000000,18.67,19.17,18.49,19.01,2649842,0
+AHR.US,D,20240819,000000,18.92,19.35,18.91,19.18,1771686,0
+AHR.US,D,20240820,000000,19.34,20.21,19.26,19.68,2521973,0
+AHR.US,D,20240821,000000,19.5,19.92,19.47,19.75,1406180,0
+AHR.US,D,20240822,000000,19.53,20.29,19.53,20.28,2116169,0
+AHR.US,D,20240823,000000,20.28,21.01,20.19,21.01,1461591,0
+AHR.US,D,20240826,000000,21.13,21.37,20.97,21.15,1748189,0
+AHR.US,D,20240827,000000,21,21.45,20.75,20.93,4619496,0
+AHR.US,D,20240828,000000,20.93,21.29,20.87,20.99,2082481,0
+AHR.US,D,20240829,000000,20.99,20.99,20.41,20.62,1856156,0
+AHR.US,D,20240830,000000,20.52,20.94,20.4901,20.93,1370785,0
+AHR.US,D,20240903,000000,20.56,21.2451,20.15,21.09,1705051,0
+AHR.US,D,20240904,000000,21.13,21.82,21.13,21.8,1375135,0
+AHR.US,D,20240905,000000,21.9,22.67,21.89,22.09,2117892,0
+AHR.US,D,20240906,000000,22.3,22.448,21.875,22.05,1479189,0
+AHR.US,D,20240909,000000,22.05,22.53,21.87,22.4,1697797,0
+AHR.US,D,20240910,000000,22.4,22.97,22.35,22.93,1457779,0
+AHR.US,D,20240911,000000,22.81,23.25,22.55,22.87,1688035,0
+AHR.US,D,20240912,000000,22.82,23.74,22.641,23.69,2198194,0
+AHR.US,D,20240913,000000,23.86,24.67,23.86,24.58,1608145,0
+AHR.US,D,20240916,000000,24.93,25.1,24.32,24.38,1881562,0
+AHR.US,D,20240917,000000,24.47,24.92,23.88,24.31,2363638,0
+AHR.US,D,20240918,000000,24.22,25.19,23.668,24.53,2886508,0
+AHR.US,D,20240919,000000,24.99,25.92,24.6,25.41,10755363,0
+AHR.US,D,20240920,000000,25.9,26.32,25.375,25.68,12981284,0
+AHR.US,D,20240923,000000,26.1,26.77,25.69,26.03,8265446,0
+AHR.US,D,20240924,000000,26.02,26.41,25.95,26.2,2017628,0
+AHR.US,D,20240925,000000,26.08,26.56,26.08,26.45,2095040,0
+AHR.US,D,20240926,000000,26.48,26.5784,26.035,26.16,2656149,0
+AHR.US,D,20240927,000000,26.35,26.39,25.945,26.12,3666096,0
+AHR.US,D,20240930,000000,25.78,26.24,25.64,26.1,3853504,0
+AHR.US,D,20241001,000000,26.02,26.1,25.225,25.38,2113784,0
+AHR.US,D,20241002,000000,25.13,25.36,24.84,25.08,2154150,0
+AHR.US,D,20241003,000000,24.93,25.12,24.75,25.07,1174681,0
+AHR.US,D,20241004,000000,25.18,25.21,24.7586,25.05,1063962,0
+AHR.US,D,20241007,000000,24.88,25.05,24.62,24.94,1183240,0
+AHR.US,D,20241008,000000,25.04,25.14,24.62,24.84,1228728,0
+AHR.US,D,20241009,000000,24.7,24.73,24.18,24.38,1791806,0
+AHR.US,D,20241010,000000,24.22,24.36,23.66,24.2,1800882,0
+AHR.US,D,20241011,000000,24.33,24.65,24.21,24.58,1354844,0
+AHR.US,D,20241014,000000,24.49,24.795,24.385,24.7,651181,0
+AHR.US,D,20241015,000000,24.75,25.1073,24.75,24.93,1230303,0
+AHR.US,D,20241016,000000,24.96,25.45,24.96,25.41,1193202,0
+AHR.US,D,20241017,000000,25.39,25.46,24.9769,25.08,1391835,0
+AHR.US,D,20241018,000000,25.26,25.53,25.08,25.21,1160086,0
+AHR.US,D,20241021,000000,25.17,25.21,24.54,24.59,933871,0
+AHR.US,D,20241022,000000,24.37,25.05,24.25,24.89,1095627,0
+AHR.US,D,20241023,000000,24.78,25.71,24.78,25.69,1281413,0
+AHR.US,D,20241024,000000,25.79,26.04,25.76,25.89,958594,0
+AHR.US,D,20241025,000000,26.01,26.1,25.62,25.87,999046,0
+AHR.US,D,20241028,000000,26,26.25,25.93,25.96,1056374,0
+AHR.US,D,20241029,000000,25.87,26.41,25.53,26.36,2011901,0
+AHR.US,D,20241030,000000,26.36,27.14,26.325,26.98,1310036,0
+AHR.US,D,20241031,000000,26.65,27.21,26.47,26.6,1276254,0
+AHR.US,D,20241101,000000,26.73,26.8,26.14,26.17,1181582,0
+AHR.US,D,20241104,000000,26.14,26.2,25.44,25.67,1417585,0
+AHR.US,D,20241105,000000,25.57,26.04,25.28,25.81,1014895,0
+AHR.US,D,20241106,000000,26.25,26.7199,24.2067,25.15,2825331,0
+AHR.US,D,20241107,000000,25.25,26.47,25.25,26.31,1658167,0
+AHR.US,D,20241108,000000,26.22,26.6508,25.7008,26.08,1382283,0
+AHR.US,D,20241111,000000,26.135,26.64,25.9001,26.47,1562671,0
+AHR.US,D,20241112,000000,26.38,27.19,25.87,25.91,2239525,0
+AHR.US,D,20241113,000000,26.45,27.77,26.18,26.8,2346911,0
+AHR.US,D,20241114,000000,26.802,26.97,26.11,26.22,1900662,0
+AHR.US,D,20241115,000000,26.18,27.24,26.11,27.18,2175998,0
+AHR.US,D,20241118,000000,27.31,27.73,27.03,27.45,1323552,0
+AHR.US,D,20241119,000000,27.2,28.34,27.2,28.1,2317599,0
+AHR.US,D,20241120,000000,27.93,28.27,27.515,27.66,1930931,0
+AHR.US,D,20241121,000000,27.515,28.625,27.48,28.35,1989429,0
+AHR.US,D,20241122,000000,28.2846,28.68,28.18,28.58,2157447,0
+AHR.US,D,20241125,000000,28.84,29.15,28.6,28.96,11481634,0
+AHR.US,D,20241126,000000,28.94,29.52,28.84,29.36,1684174,0
+AHR.US,D,20241127,000000,29.6,29.81,29.4,29.57,1044268,0
+AHR.US,D,20241129,000000,29.575,29.99,29.575,29.81,926951,0
+AHR.US,D,20241202,000000,29.2214,29.585,28.6301,28.96,2022656,0
+AHR.US,D,20241203,000000,28.78,29.2,28.35,28.9,1752338,0
+AHR.US,D,20241204,000000,28.9,29.17,28.6459,28.72,1258782,0
+AHR.US,D,20241205,000000,28.65,29.03,28.49,28.83,1473502,0
+AHR.US,D,20241206,000000,28.89,29.02,28.16,28.55,1467941,0
+AHR.US,D,20241209,000000,28.52,28.825,27.835,28.2,1777994,0
+AHR.US,D,20241210,000000,27.95,28.405,27.67,27.86,2122235,0
+AHR.US,D,20241211,000000,27.4,28.17,27.14,28.07,2046071,0
+AHR.US,D,20241212,000000,27.9791,28.67,27.9791,28.34,1901950,0
+AHR.US,D,20241213,000000,28.13,28.5,28.08,28.47,1528920,0
+AHR.US,D,20241216,000000,28.47,28.91,28.17,28.17,1862266,0
+AHR.US,D,20241217,000000,28.095,28.655,27.85,28.35,1649713,0
+AHR.US,D,20241218,000000,28.28,28.97,27.26,27.38,1530055,0
+AHR.US,D,20241219,000000,27.33,27.99,27.21,27.21,1992941,0
+AHR.US,D,20241220,000000,26.6783,27.97,26.62,27.75,17109352,0
+AHR.US,D,20241223,000000,27.34,28.15,27.1925,28.1,1484392,0
+AHR.US,D,20241224,000000,28.34,28.55,28.01,28.52,618691,0
+AHR.US,D,20241226,000000,28.49,28.73,28.2,28.63,781374,0
+AHR.US,D,20241227,000000,28.465,28.56,28.13,28.48,1435638,0
+AHR.US,D,20241230,000000,28.24,28.4,27.82,28.33,1462419,0
+AHR.US,D,20241231,000000,28.225,28.61,28.0793,28.42,1860317,0
+AHR.US,D,20250102,000000,28.43,28.47,27.39,27.75,1314330,0
+AHR.US,D,20250103,000000,27.9,28.27,27.79,28.17,1489426,0
+AHR.US,D,20250106,000000,28.275,28.44,27.73,27.75,1102545,0
+AHR.US,D,20250107,000000,27.71,28.05,27.49,27.65,851788,0
+AHR.US,D,20250108,000000,27.89,28.37,27.38,28.33,1110320,0
+AHR.US,D,20250110,000000,27.45,27.7536,26.93,27.22,1164426,0
+AHR.US,D,20250113,000000,26.81,27.18,26.4,27.13,1235294,0
+AHR.US,D,20250114,000000,27.25,27.45,27.04,27.37,719143,0
+AHR.US,D,20250115,000000,28.1,28.18,27.737,27.92,704994,0
+AHR.US,D,20250116,000000,28,28.77,27.905,28.7,767468,0
+AHR.US,D,20250117,000000,28.59,28.86,27.82,27.9,1651164,0
+AHR.US,D,20250121,000000,27.7356,28.26,27.7161,27.93,1611344,0
+AHR.US,D,20250122,000000,28.29,28.3,27.64,28.25,1205919,0
+AHR.US,D,20250123,000000,27.96,28.75,27.94,28.71,982437,0
+AHR.US,D,20250124,000000,28.59,29.16,28.55,28.9,782225,0
+AHR.US,D,20250127,000000,28.765,29.61,28.765,29.39,1101118,0
+AHR.US,D,20250128,000000,29.335,29.87,29.2,29.63,1052260,0
+AHR.US,D,20250129,000000,29.8,29.8,28.29,28.45,1237105,0
+AHR.US,D,20250130,000000,28.71,29.06,28.42,28.79,1348142,0
+AHR.US,D,20250131,000000,28.67,28.87,28.14,28.29,1451455,0
+AHR.US,D,20250203,000000,28,29.025,27.5147,28.86,1395209,0
+AHR.US,D,20250204,000000,28.75,28.91,28.3701,28.62,969049,0
+AHR.US,D,20250205,000000,28.805,29.54,28.805,29.34,1261989,0
+AHR.US,D,20250206,000000,29.42,29.79,28.95,29.4,2087990,0
+AHR.US,D,20250207,000000,29.3,29.55,29.07,29.3,1043437,0
+AHR.US,D,20250210,000000,28.93,29.29,28.41,28.5,1704454,0
+AHR.US,D,20250211,000000,28.555,28.67,27.25,27.62,2029445,0
+AHR.US,D,20250212,000000,27.17,27.85,26.611,27.46,1349045,0
+AHR.US,D,20250213,000000,27.535,28.57,27.25,28.41,1943735,0
+AHR.US,D,20250214,000000,28.365,28.56,28.01,28.14,1000229,0
+AHR.US,D,20250218,000000,27.8962,28.31,27.83,28.03,1033941,0
+AHR.US,D,20250219,000000,27.885,28.28,27.534,27.65,1115191,0
+AHR.US,D,20250220,000000,27.64,27.91,27.17,27.87,1389752,0
+AHR.US,D,20250221,000000,27.92,28.005,27.08,27.31,1507505,0
+AHR.US,D,20250224,000000,27.332,27.97,27.21,27.75,1178509,0
+AHR.US,D,20250225,000000,27.81,28.93,27.68,28.87,1413047,0
+AHR.US,D,20250226,000000,28.92,29.76,28.815,29.72,2326372,0
+AHR.US,D,20250227,000000,29.75,30.335,29.6,30.18,3015720,0
+AHR.US,D,20250228,000000,28.84,30.14,28.19,29.79,5584108,0
+AHR.US,D,20250303,000000,29.49,30.965,29.4,30.44,3049663,0
+AHR.US,D,20250304,000000,30.57,30.83,29.85,30.54,2220727,0
+AHR.US,D,20250305,000000,30.63,30.66,29.8601,30.38,1313916,0
+AHR.US,D,20250306,000000,29.97,30.34,28.9,29.02,1391533,0
+AHR.US,D,20250307,000000,29.07,29.56,28.62,28.91,2007058,0
+AHR.US,D,20250310,000000,28.675,28.99,27.65,27.96,2647348,0
+AHR.US,D,20250311,000000,28.11,29.02,28.08,28.74,1843730,0
+AHR.US,D,20250312,000000,29.13,29.5,28.46,28.6,1199112,0
+AHR.US,D,20250313,000000,28.53,29.3,28.48,28.89,1738167,0
+AHR.US,D,20250314,000000,29.305,29.98,29.11,29.49,2015969,0
+AHR.US,D,20250317,000000,29.5,29.84,29.23,29.72,1663924,0
+AHR.US,D,20250318,000000,29.685,29.685,28.925,29.4,1159049,0
+AHR.US,D,20250319,000000,29.23,30.31,29.17,30.14,2443489,0
+AHR.US,D,20250320,000000,30.17,30.46,29.57,29.84,1826076,0
+AHR.US,D,20250321,000000,29.875,30,29.395,29.61,3563290,0
+AHR.US,D,20250324,000000,30,30.54,29.67,30.45,2108342,0
+AHR.US,D,20250325,000000,30.38,30.65,30.11,30.31,3424363,0
+AHR.US,D,20250326,000000,30.39,30.6387,29.69,29.84,3153565,0
+AHR.US,D,20250327,000000,29.95,30.54,29.74,29.93,1981748,0
+AHR.US,D,20250328,000000,29.93,30.44,29.42,30.43,1894568,0
+AHR.US,D,20250331,000000,29.69,30.56,29.6833,30.3,4295235,0
+AHR.US,D,20250401,000000,30.52,31.04,29.875,30.78,2539319,0
+AHR.US,D,20250402,000000,30.924,31.44,30.4637,30.79,2163594,0
+AHR.US,D,20250403,000000,30.44,31.6089,30.23,30.4,2003323,0
+AHR.US,D,20250404,000000,29.3263,30.08,28.346,28.5,2545135,0
+AHR.US,D,20250407,000000,27.3031,28.986,26.78,27.75,1948621,0
+AHR.US,D,20250408,000000,28.465,28.6176,26.76,27.32,2750016,0
+AHR.US,D,20250409,000000,27,29.29,26.48,29.09,2474722,0
+AHR.US,D,20250410,000000,28.87,29.24,27.94,28.96,1237367,0
+AHR.US,D,20250411,000000,28.98,29.32,28.18,29.27,1360047,0
+AHR.US,D,20250414,000000,29.35,30.02,29.01,29.92,1122840,0
+AHR.US,D,20250415,000000,30.03,30.45,29.915,30.34,1071095,0
+AHR.US,D,20250416,000000,30.165,30.57,29.81,30.32,1274699,0
+AHR.US,D,20250417,000000,30.305,30.9185,30.305,30.61,961892,0
+AHR.US,D,20250421,000000,30.345,30.5899,29.16,29.58,1026811,0
+AHR.US,D,20250422,000000,29.95,30.38,29.76,30.17,962311,0
+AHR.US,D,20250423,000000,30.57,30.75,30.145,30.41,1040938,0
+AHR.US,D,20250424,000000,30.49,31.325,30.0601,31.08,1821080,0
+AHR.US,D,20250425,000000,31.19,31.22,30.72,31.11,573488,0
+AHR.US,D,20250428,000000,31.25,31.65,31.1,31.59,1441081,0
+AHR.US,D,20250429,000000,31.2,32.29,31.13,31.95,1796283,0
+AHR.US,D,20250430,000000,31.44,32.39,31.3,32.28,1318853,0
+AHR.US,D,20250501,000000,32.355,32.37,31.55,31.81,1511153,0
+AHR.US,D,20250502,000000,31.96,32.5928,31.6303,32.55,1525799,0
+AHR.US,D,20250505,000000,32.35,32.665,32.015,32.41,1145429,0
+AHR.US,D,20250506,000000,32.105,32.82,31.94,32.53,1201560,0
+AHR.US,D,20250507,000000,32.33,33.17,32.28,32.66,1791904,0
+AHR.US,D,20250508,000000,32.68,32.996,32.15,32.21,1595578,0
+AHR.US,D,20250509,000000,33.25,35.1019,32.49,34.93,2431123,0
+AHR.US,D,20250512,000000,34.67,35.06,33.8,34.75,1969000,0
+AHR.US,D,20250513,000000,34.86,35.25,34.29,34.63,1449820,0
+AHR.US,D,20250514,000000,34.5763,34.5763,34.0021,34.19,1458133,0
+AHR.US,D,20250515,000000,34.43,35.32,34.29,34.98,1659215,0
+AHR.US,D,20250516,000000,35.045,35.51,34.69,35.51,3286085,0
+AHR.US,D,20250519,000000,35.235,35.5708,35.07,35.25,1629226,0
+AHR.US,D,20250520,000000,35.18,35.97,34.75,35.28,2580121,0
+AHR.US,D,20250521,000000,35.62,35.62,34.09,34.17,2159025,0
+AHR.US,D,20250522,000000,34.305,34.305,33.705,33.98,1341352,0
+AHR.US,D,20250523,000000,33.985,34.49,33.84,34.33,1363516,0
+AHR.US,D,20250527,000000,34.465,35.1298,34.285,34.97,1302605,0
+AHR.US,D,20250528,000000,35.24,35.3873,34.42,34.71,1160922,0
+AHR.US,D,20250529,000000,35.12,35.12,34.41,34.84,1177516,0
+AHR.US,D,20250530,000000,34.755,35.09,34.37,34.94,2615162,0
+AHR.US,D,20250602,000000,34.745,35.05,34.33,35.05,925820,0
+AHR.US,D,20250603,000000,35.05,35.05,34.27,34.48,1256592,0
+AHR.US,D,20250604,000000,34.56,34.72,34.03,34.63,1582028,0
+AHR.US,D,20250605,000000,35.02,35.11,34.273,34.97,1288901,0
+AHR.US,D,20250606,000000,35.175,35.58,34.755,35.48,1715970,0
+AHR.US,D,20250609,000000,35.75,36,34.72,35.2,1805729,0
+AHR.US,D,20250610,000000,35.295,35.86,34.95,35.25,1616290,0
+AHR.US,D,20250611,000000,35.37,36.31,35.37,35.9,1750623,0
+AHR.US,D,20250612,000000,36.06,36.33,35.64,35.7,1322969,0
+AHR.US,D,20250613,000000,35.59,35.8,35.06,35.4,1400255,0
+AHR.US,D,20250616,000000,35.9198,36.13,34.86,35.2,1568760,0
+AHR.US,D,20250617,000000,35.195,35.75,35.01,35.46,2631819,0
+AHR.US,D,20250618,000000,35.33,36.11,35.0913,35.74,2738499,0
+AHR.US,D,20250620,000000,35.8,36.19,35.61,35.87,4510828,0
+AHR.US,D,20250623,000000,35.83,36.96,35.82,36.62,2569235,0
+AHR.US,D,20250624,000000,36.785,36.94,36.225,36.4,1886079,0
+AHR.US,D,20250625,000000,36.335,36.62,35.46,36.16,1524350,0
+AHR.US,D,20250626,000000,36.35,36.83,35.86,36.16,1298002,0
+AHR.US,D,20250627,000000,36.16,36.38,35.57,36.07,4109503,0
+AHR.US,D,20250630,000000,36.13,36.76,35.52,36.74,2363971,0
+AHR.US,D,20250701,000000,36.74,36.85,35.71,36.22,1897569,0
+AHR.US,D,20250702,000000,36.2,36.535,35.7,36.36,1048806,0
+AHR.US,D,20250703,000000,36.24,37.25,36.215,37.07,614511,0
+AHR.US,D,20250707,000000,37.065,37.53,36.58,36.82,1419216,0
+AHR.US,D,20250708,000000,36.565,36.77,35.55,35.7,1509378,0
+AHR.US,D,20250709,000000,35.87,36.2599,35.54,36.04,1152526,0
+AHR.US,D,20250710,000000,36.07,36.36,35.7,36.21,925234,0
+AHR.US,D,20250711,000000,35.75,36.7409,35.75,36.65,1423666,0
+AHR.US,D,20250714,000000,36.9,37.62,36.8033,37.59,820924,0
+AHR.US,D,20250715,000000,37.55,37.69,36.9901,37.09,887752,0
+AHR.US,D,20250716,000000,37.44,37.57,37.1,37.33,871609,0
+AHR.US,D,20250717,000000,37.34,37.48,37.08,37.26,837374,0
+AHR.US,D,20250718,000000,37.6,38.12,37.3819,37.83,953708,0
+AHR.US,D,20250721,000000,37.72,38.24,37.59,37.85,982206,0
+AHR.US,D,20250722,000000,37.77,38.01,37.56,37.89,1216831,0
+AHR.US,D,20250723,000000,37.86,38.16,37.6,38.1,881952,0
+AHR.US,D,20250724,000000,38.14,38.47,37.71,37.86,790576,0
+AHR.US,D,20250725,000000,37.87,37.8851,37.33,37.35,811140,0
+AHR.US,D,20250728,000000,37.505,37.5454,36.73,37.01,937751,0
+AHR.US,D,20250729,000000,37.285,38.1996,37.285,38.07,1321246,0
+AHR.US,D,20250730,000000,38.33,39.065,37.66,38.01,1147179,0
+AHR.US,D,20250731,000000,37.93,38.725,37.93,38.64,1116526,0
+AHR.US,D,20250801,000000,39.08,39.3,38.68,38.89,1291989,0
+AHR.US,D,20250804,000000,39.45,39.89,39.0544,39.74,1619353,0
+AHR.US,D,20250805,000000,39.51,40.105,39.08,40.06,1569884,0
+AHR.US,D,20250806,000000,40.09,40.56,39.51,39.65,1516071,0
+AHR.US,D,20250807,000000,39.66,40.415,39.305,39.86,1554767,0
+AHR.US,D,20250808,000000,40.4,41.5,39.905,40.51,1697790,0
+AHR.US,D,20250811,000000,40.385,40.78,39.71,40.38,1418104,0
+AHR.US,D,20250812,000000,40.55,40.85,39.64,40.54,1482774,0
+AHR.US,D,20250813,000000,41.12,41.335,40.1301,40.65,2339778,0
+AHR.US,D,20250814,000000,40.46,41.16,40.37,40.39,1732500,0
+AHR.US,D,20250815,000000,40.44,40.545,39.68,40.45,1593008,0
+AHR.US,D,20250818,000000,40.8083,41.25,40.56,40.88,1442302,0
+AHR.US,D,20250819,000000,40.88,41.11,40.41,40.87,1448291,0
+AHR.US,D,20250820,000000,40.93,42.01,40.93,41.73,2478556,0
+AHR.US,D,20250821,000000,41.765,42.54,41.73,42.48,1869061,0
+AHR.US,D,20250822,000000,42.68,43.14,42.1175,42.47,1845376,0
+AHR.US,D,20250825,000000,42.5,42.91,42.35,42.5,1392447,0
+AHR.US,D,20250826,000000,42.65,42.9984,42.46,42.54,1486576,0
+AHR.US,D,20250827,000000,42.685,42.865,42.37,42.73,1597873,0
+AHR.US,D,20250828,000000,42.72,42.785,42.44,42.72,1076205,0
+AHR.US,D,20250829,000000,42.86,42.865,42.51,42.79,988695,0
+AHR.US,D,20250902,000000,42.1122,42.66,41.66,41.99,1528247,0
+AHR.US,D,20250903,000000,42.075,42.23,41.69,41.99,1801873,0
+AHR.US,D,20250904,000000,42.015,42.72,41.945,42.72,1521935,0
+AHR.US,D,20250905,000000,43.02,43.14,42.0329,42.73,1605580,0
+AHR.US,D,20250908,000000,42.665,43.22,42.665,42.78,984191,0
+AHR.US,D,20250909,000000,42.62,43.065,42.41,42.93,1603381,0
+AHR.US,D,20250910,000000,42.855,43.52,42.845,43.16,1733568,0
+AHR.US,D,20250911,000000,43.36,43.49,42.23,42.73,1721294,0
+AHR.US,D,20250912,000000,42.62,43.145,42.515,42.67,1169198,0
+AHR.US,D,20250915,000000,42.75,42.92,42.55,42.77,798616,0
+AHR.US,D,20250916,000000,42.63,42.875,42.24,42.29,1571221,0
+AHR.US,D,20250917,000000,42.475,42.705,42.025,42.04,1545687,0
+AHR.US,D,20250918,000000,42,43.045,41.83,42.64,1360923,0
+AHR.US,D,20250919,000000,42.48,42.71,42.13,42.22,4056673,0
+AHR.US,D,20250922,000000,42.045,42.28,41.775,42.11,1167520,0
+AHR.US,D,20250923,000000,42.145,43.17,42.01,42.92,1987642,0
+AHR.US,D,20250924,000000,42.855,42.855,41.99,42.09,964736,0
+AHR.US,D,20250925,000000,41.985,42.4,41.65,41.71,1003074,0
+AHR.US,D,20250926,000000,41.78,42.33,41.57,42.15,1285585,0
+AHR.US,D,20250929,000000,42.225,42.467,41.745,41.79,1000980,0
+AHR.US,D,20250930,000000,41.795,42.055,41.59,42.01,1449257,0
+AHR.US,D,20251001,000000,41.98,42.12,41.665,41.94,1164201,0
+AHR.US,D,20251002,000000,41.775,41.78,40.75,41.32,1372175,0
+AHR.US,D,20251003,000000,41.28,41.625,40.825,40.9,1037633,0
+AHR.US,D,20251006,000000,41,41.37,40.29,41,1920595,0
+AHR.US,D,20251007,000000,41.13,41.4,40.86,41.05,1167441,0
+AHR.US,D,20251008,000000,41.07,41.31,40.03,40.18,1291733,0
+AHR.US,D,20251009,000000,40,40.67,40,40.54,1171981,0
+AHR.US,D,20251010,000000,40.67,40.76,40.2,40.56,885430,0
+AHR.US,D,20251013,000000,40.465,41.3,40.3,41.29,805572,0
+AHR.US,D,20251014,000000,41.31,41.89,41.15,41.49,1231465,0
+AHR.US,D,20251015,000000,41.56,42.93,41.38,42.73,1399583,0
+AHR.US,D,20251016,000000,42.87,43.2999,42.16,42.47,1365972,0
+AHR.US,D,20251017,000000,42.73,43.39,42.64,43.39,1791476,0
+AHR.US,D,20251020,000000,43.72,43.74,43.08,43.36,991019,0
+AHR.US,D,20251021,000000,43.5,43.515,41.67,42.09,1093877,0
+AHR.US,D,20251022,000000,42.4,43.12,42.16,43.11,1358722,0
+AHR.US,D,20251023,000000,43.15,43.74,42.8,43.5,975187,0
+AHR.US,D,20251024,000000,43.585,44.585,43.56,44.31,1047651,0
+AHR.US,D,20251027,000000,44.8091,44.8091,43.96,44.39,1008267,0
+AHR.US,D,20251028,000000,44.57,45,43.325,44.09,1259146,0
+AHR.US,D,20251029,000000,43.85,44.93,43.825,44.56,1894106,0
+AHR.US,D,20251030,000000,44.47,45.46,44.41,45.3,3111538,0
+AHR.US,D,20251031,000000,45.06,45.87,44.61,45.32,1846580,0
+AHR.US,D,20251103,000000,45.4616,45.8,44.69,45.75,1353007,0
+AHR.US,D,20251104,000000,45.58,46.16,45.25,45.98,1114327,0
+AHR.US,D,20251105,000000,46.195,47.18,45.72,47.09,1666764,0
+AHR.US,D,20251106,000000,47.17,48.21,46.78,47.92,2406646,0
+AHR.US,D,20251107,000000,48.465,50,47.51,49.42,2874972,0
+AHR.US,D,20251110,000000,49.615,50.51,49.26,49.34,2445406,0
+AHR.US,D,20251111,000000,49.41,49.615,48.95,49.17,2118289,0
+AHR.US,D,20251112,000000,49.405,49.995,47.7,47.87,1967939,0
+AHR.US,D,20251113,000000,48.39,48.425,47.34,48.24,2017087,0
+AHR.US,D,20251114,000000,48.18,48.92,47.775,48.32,2618039,0
+AHR.US,D,20251117,000000,48.6,48.86,47.772,47.91,2304356,0
+AHR.US,D,20251118,000000,47.69,49.78,47.69,49.16,1951835,0
+AHR.US,D,20251119,000000,49.16,50.1523,49.04,49.49,1249167,0
+AHR.US,D,20251120,000000,49.81,50.8,49.125,49.23,1624889,0
+AHR.US,D,20251121,000000,47.76,48.28,47.29,48,7084286,0
+AHR.US,D,20251124,000000,48.28,48.9755,48,48.8,3298791,0
+AHR.US,D,20251125,000000,48.7955,49.15,48.2,48.79,1914423,0
+AHR.US,D,20251126,000000,49.17,50.66,48.9,50.5,2434661,0
+AHR.US,D,20251128,000000,50.475,50.91,50.27,50.78,763543,0
+AHR.US,D,20251201,000000,50.25,50.71,50.1,50.43,1607341,0
+AHR.US,D,20251202,000000,50.89,50.89,50.16,50.44,1441779,0
+AHR.US,D,20251203,000000,50.32,50.555,49.68,50.31,2110542,0
+AHR.US,D,20251204,000000,50.28,51.015,49.87,49.97,1915956,0
+AHR.US,D,20251205,000000,49.8429,50.32,49.61,50.11,1330285,0
+AHR.US,D,20251208,000000,50.405,50.5796,49.6,49.84,2017288,0
+AHR.US,D,20251209,000000,50.21,50.8,49.31,49.44,1897606,0
+AHR.US,D,20251210,000000,49.285,49.5,48.06,48.12,1926587,0
+AHR.US,D,20251211,000000,48.12,48.45,46.01,46.7,3469831,0
+AHR.US,D,20251212,000000,46.54,47.31,46.27,47.25,2568490,0
+AHR.US,D,20251215,000000,47.34,48.23,46.88,47.2,2727498,0
+AHR.US,D,20251216,000000,47.295,48.05,47.09,47.62,3139924,0
+AHR.US,D,20251217,000000,47.66,48.27,47.215,47.63,2042480,0
+AHR.US,D,20251218,000000,48.07,48.445,47.64,47.67,2001375,0
+AHR.US,D,20251219,000000,47.63,48.765,47.39,48.13,5076248,0
+AHR.US,D,20251222,000000,48.005,48.72,47.6308,48.5,1634403,0
+AHR.US,D,20251223,000000,48.59,48.67,47.98,48.35,1439978,0
+AHR.US,D,20251224,000000,48.425,48.525,47.9999,48.4,510486,0
+AHR.US,D,20251226,000000,48.54,48.54,47.66,47.95,632007,0
+AHR.US,D,20251229,000000,48.3,48.49,47.77,48.3,852835,0
+AHR.US,D,20251230,000000,48.43,48.4701,47.582,47.74,1088870,0
+AHR.US,D,20251231,000000,47.57,47.9,46.87,47.06,1474089,0
+AHR.US,D,20260102,000000,46.8,47.31,45.82,47.24,1629454,0
+AHR.US,D,20260105,000000,47.265,47.265,45.03,46.71,2086138,0
+AHR.US,D,20260106,000000,46.2,47.16,45.835,47.13,2669378,0
+AHR.US,D,20260107,000000,47.27,47.8499,46.95,47.35,1445818,0
+AHR.US,D,20260108,000000,47.07,47.6044,46.565,47.34,1876168,0
+AHR.US,D,20260109,000000,47.305,48.6,47.14,47.28,1264181,0
+AHR.US,D,20260112,000000,47.2,48.07,47.19,47.54,1119529,0
+AHR.US,D,20260113,000000,47.57,48.32,47.01,47.74,1353943,0
+AHR.US,D,20260114,000000,47.85,48,46.97,47.66,1128650,0
+AHR.US,D,20260115,000000,47.88,48.54,47.66,47.98,2024714,0
+AHR.US,D,20260116,000000,48.01,48.42,47.47,48.01,2092434,0
+AHR.US,D,20260120,000000,47.78,48.31,47.38,47.4,1307257,0
+AHR.US,D,20260121,000000,47.715,48.795,47.36,48.64,3058921,0
+AHR.US,D,20260122,000000,48.64,48.805,46.24,46.49,2393278,0
+AHR.US,D,20260123,000000,46.295,46.64,45.81,46.24,1555496,0
+AHR.US,D,20260126,000000,46.36,46.86,46.08,46.23,1554170,0
+AHR.US,D,20260127,000000,46.595,46.78,45.375,45.69,3632659,0
+AHR.US,D,20260128,000000,46.5,47.095,46.095,46.33,6046802,0
+AHR.US,D,20260129,000000,46.58,47.88,45.99,47.22,3999522,0
+AHR.US,D,20260130,000000,47,48.04,46.47,46.91,25350656,0
+AHR.US,D,20260202,000000,46.74,47.81,46.33,47.58,3646717,0
+AHR.US,D,20260203,000000,48,48.215,46.34,48.18,3403006,0
+AHR.US,D,20260204,000000,48.19,48.364,46.59,46.82,2751180,0
+AHR.US,D,20260205,000000,46.44,48.325,46.075,48.17,3106950,0
+AHR.US,D,20260206,000000,48.5,49.5283,48.04,48.77,2322152,0
+AHR.US,D,20260209,000000,48.76,49.57,48.5856,49.38,1783350,0
+AHR.US,D,20260210,000000,49.29,50.61,49,50.47,1807494,0
+AHR.US,D,20260211,000000,50.905,52.16,50.75,51.53,2147735,0
+AHR.US,D,20260212,000000,52.015,52.36,51.095,51.7,3025943,0
+AHR.US,D,20260213,000000,51.59,52.47,51.4,51.8,2483858,0
+AHR.US,D,20260217,000000,52.035,53.035,51.85,53,1761207,0
+AHR.US,D,20260218,000000,53.045,53.06,52.11,52.28,2004045,0

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

@@ -0,0 +1,1304 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AI.US,D,20201209,000000,100,115,90.03,92.49,24777041,0
+AI.US,D,20201210,000000,99.48,131.7455,96,130,22865686,0
+AI.US,D,20201211,000000,123.82,133,116,119.58,11776522,0
+AI.US,D,20201214,000000,122.16,123.83,100.66,102.36,8214031,0
+AI.US,D,20201215,000000,104.57,109.89,98.1,102,5724126,0
+AI.US,D,20201216,000000,105,116.71,104,113.69,5406197,0
+AI.US,D,20201217,000000,118.44,121,115.45,117.24,3422627,0
+AI.US,D,20201218,000000,116.67,145,115.09,137.59,8506516,0
+AI.US,D,20201221,000000,142.0135,168.77,141,160.89,11590622,0
+AI.US,D,20201222,000000,170.53,179,163.3,177.47,8309626,0
+AI.US,D,20201223,000000,166.9,183.9,151.5801,161.06,10874503,0
+AI.US,D,20201224,000000,168,172.5,156.87,161,4381663,0
+AI.US,D,20201228,000000,168.68,168.7975,143.13,145.88,6169776,0
+AI.US,D,20201229,000000,146.31,146.39,135,139.78,5199779,0
+AI.US,D,20201230,000000,141.65,151.5,141,146.84,5013807,0
+AI.US,D,20201231,000000,144.1,144.1,136.512,138.75,2319781,0
+AI.US,D,20210104,000000,131.14,131.205,119.06,120.01,5138645,0
+AI.US,D,20210105,000000,119.5,128.1265,117.5,122.17,3777179,0
+AI.US,D,20210106,000000,119.04,119.2,112.05,113.4,5773657,0
+AI.US,D,20210107,000000,117.98,137,115.9,133.58,6855606,0
+AI.US,D,20210108,000000,135.92,147.5,135.6,143.63,6311199,0
+AI.US,D,20210111,000000,136,142.2574,133.01,135.62,2522363,0
+AI.US,D,20210112,000000,138.3,138.4405,127.54,133.98,3118308,0
+AI.US,D,20210113,000000,134,145,134,143.14,3192417,0
+AI.US,D,20210114,000000,145.82,151.8396,137.2,138.5,3634516,0
+AI.US,D,20210115,000000,142,142.49,132.6,134.15,1547613,0
+AI.US,D,20210119,000000,136,137.7899,126.4,126.83,2620104,0
+AI.US,D,20210120,000000,129.12,131.85,123.48,131.38,2655059,0
+AI.US,D,20210121,000000,133.5,134.4499,128.15,130.01,1624000,0
+AI.US,D,20210122,000000,127,127.99,122.82,126.57,3622035,0
+AI.US,D,20210125,000000,127.6,151,127.36,147.83,7569169,0
+AI.US,D,20210126,000000,144.61,148.39,138.11,141.43,2955894,0
+AI.US,D,20210127,000000,139.08,160.43,134.0323,149.09,4602322,0
+AI.US,D,20210128,000000,149.91,154.03,139.49,148,2169943,0
+AI.US,D,20210129,000000,146,147.64,136.7101,139.6,1714925,0
+AI.US,D,20210201,000000,140.69,142.3,133.58,137.75,1530802,0
+AI.US,D,20210202,000000,149,155.2999,145.62,146.88,3931878,0
+AI.US,D,20210203,000000,149.93,149.992,143.63,147.05,1975275,0
+AI.US,D,20210204,000000,147.5,158.27,147.5,154.37,3292554,0
+AI.US,D,20210205,000000,155.07,155.8999,144.41,146.6,2403567,0
+AI.US,D,20210208,000000,150,151.9,145.8,150.8,2018280,0
+AI.US,D,20210209,000000,151.99,172.99,151.99,168.92,4500103,0
+AI.US,D,20210210,000000,170.2,176.9399,156.32,161.45,3096899,0
+AI.US,D,20210211,000000,162.86,167.7899,154.6,156.56,1548478,0
+AI.US,D,20210212,000000,158.86,160.88,152.03,153.73,1620235,0
+AI.US,D,20210216,000000,155.4,157.5,145.45,147.17,3084368,0
+AI.US,D,20210217,000000,146.01,147,136.7,140.06,3064357,0
+AI.US,D,20210218,000000,136.7,137.3948,131,133.56,3081705,0
+AI.US,D,20210219,000000,134.77,138.79,133.155,134.54,1863708,0
+AI.US,D,20210222,000000,132.99,134,125.73,126.22,2256119,0
+AI.US,D,20210223,000000,121.25,123,110.19,121.12,3834552,0
+AI.US,D,20210224,000000,122.01,125.32,118.34,122.53,2179804,0
+AI.US,D,20210225,000000,123.96,127.3099,112.73,114.31,3954415,0
+AI.US,D,20210226,000000,116.1,117.9399,109.5,112.46,2503881,0
+AI.US,D,20210301,000000,116.19,121.88,115,121.05,3528776,0
+AI.US,D,20210302,000000,106.9,109.54,97.5001,98.5,12374678,0
+AI.US,D,20210303,000000,99.41,101.46,91.11,93.32,5514012,0
+AI.US,D,20210304,000000,92,95.56,83.04,88.51,5947432,0
+AI.US,D,20210305,000000,89.44,98.1,77,95.15,7156218,0
+AI.US,D,20210308,000000,88.01,93,82.85,83.61,9279374,0
+AI.US,D,20210309,000000,85,88.58,83,84.91,9344671,0
+AI.US,D,20210310,000000,89,89.82,82.85,84.56,4668786,0
+AI.US,D,20210311,000000,86.67,88.4,85.5,86.47,4508431,0
+AI.US,D,20210312,000000,85.48,90.91,82.93,90,5840268,0
+AI.US,D,20210315,000000,91.75,91.75,85.8,86.77,5358303,0
+AI.US,D,20210316,000000,87,88.4199,82.15,83,3713651,0
+AI.US,D,20210317,000000,80.1,83.4899,79.21,80.56,4708060,0
+AI.US,D,20210318,000000,79,80.96,75.2501,75.81,4931349,0
+AI.US,D,20210319,000000,75.5,76.09,72.3,74.52,5721856,0
+AI.US,D,20210322,000000,75.15,77.87,73.03,75.06,5220138,0
+AI.US,D,20210323,000000,75,75.49,70.12,70.51,4878935,0
+AI.US,D,20210324,000000,70.79,71.01,64.5,64.52,6053813,0
+AI.US,D,20210325,000000,62,69.625,61.5101,66.89,5336194,0
+AI.US,D,20210326,000000,67.36,67.99,61.09,64.7,3228568,0
+AI.US,D,20210329,000000,64.69,65.34,61.67,62.01,2633463,0
+AI.US,D,20210330,000000,61.63,63.59,59.75,63.09,2691833,0
+AI.US,D,20210331,000000,65.33,68.9,65,65.91,3636630,0
+AI.US,D,20210401,000000,69.25,71.1599,67.395,68.9,3566776,0
+AI.US,D,20210405,000000,71,71.7,67.51,68.41,2535571,0
+AI.US,D,20210406,000000,67.5,69.77,66.8,68.79,1654685,0
+AI.US,D,20210407,000000,68.19,68.46,62.7,63.2,4999213,0
+AI.US,D,20210408,000000,63.8,65.35,62.15,63.35,3586694,0
+AI.US,D,20210409,000000,62.07,62.3,60.06,61.03,4351080,0
+AI.US,D,20210412,000000,60.87,61.74,58.8001,59.89,3125452,0
+AI.US,D,20210413,000000,59.97,63.38,59.31,63.01,3306552,0
+AI.US,D,20210414,000000,64.95,73.7,64.75,68.46,11734302,0
+AI.US,D,20210415,000000,70.1,71.92,65.11,66.5,6228011,0
+AI.US,D,20210416,000000,65.84,67.16,63.21,66.79,3002109,0
+AI.US,D,20210419,000000,66.35,68.75,61.15,62.1,4496651,0
+AI.US,D,20210420,000000,62.11,63.79,59.4,60.86,2683066,0
+AI.US,D,20210421,000000,60.2,66.57,59.321,66.51,2802875,0
+AI.US,D,20210422,000000,66.35,70.33,64.8,67.16,4347384,0
+AI.US,D,20210423,000000,67.3,70.65,67.25,69.33,2953264,0
+AI.US,D,20210426,000000,70.05,72.75,68.05,72.49,3064820,0
+AI.US,D,20210427,000000,73.38,73.47,70.325,70.91,2410028,0
+AI.US,D,20210428,000000,70.55,73.2,69.55,71.84,1830452,0
+AI.US,D,20210429,000000,72.32,72.53,65.8,66.7,3501283,0
+AI.US,D,20210430,000000,64.26,68.3596,64.2,66.26,1685828,0
+AI.US,D,20210503,000000,66.34,66.3453,60.8,61.59,3487543,0
+AI.US,D,20210504,000000,60.5,60.7,57.5765,59.25,4276701,0
+AI.US,D,20210505,000000,60,60.25,57.9,58.74,1751667,0
+AI.US,D,20210506,000000,58.1,58.88,55.105,56.34,2729672,0
+AI.US,D,20210507,000000,57.7,60.65,56.01,56.35,2570894,0
+AI.US,D,20210510,000000,56.5,56.5,53.21,53.65,2434295,0
+AI.US,D,20210511,000000,50,54.93,50,54.75,2735140,0
+AI.US,D,20210512,000000,53.26,54.5799,51.1,51.59,1745162,0
+AI.US,D,20210513,000000,52.03,53.4899,47.22,48.89,2941607,0
+AI.US,D,20210514,000000,50.05,52.42,48.545,51.94,1795257,0
+AI.US,D,20210517,000000,51.94,53.69,51.26,53.25,1297583,0
+AI.US,D,20210518,000000,54.11,59,53.68,57.44,2972446,0
+AI.US,D,20210519,000000,54.93,58.2,54.12,56.92,1616178,0
+AI.US,D,20210520,000000,58.9,59.69,57.1,57.9,1398444,0
+AI.US,D,20210521,000000,58.95,62.1595,57.75,61.18,2462500,0
+AI.US,D,20210524,000000,61.74,62.09,58.68,59.59,1429003,0
+AI.US,D,20210525,000000,60.82,60.95,57.25,57.88,1514714,0
+AI.US,D,20210526,000000,58.3,61.49,58.1,61.43,1304139,0
+AI.US,D,20210527,000000,61.08,63.88,58.9614,63.2,2247231,0
+AI.US,D,20210528,000000,63.4,65.199,61.585,61.71,1539810,0
+AI.US,D,20210601,000000,62.5,73.15,62.5,71.76,7995459,0
+AI.US,D,20210602,000000,70.2,76.85,69.3,76.15,9468719,0
+AI.US,D,20210603,000000,68,70.3,64.55,68.26,6582325,0
+AI.US,D,20210604,000000,67.31,67.98,64.33,64.43,3889637,0
+AI.US,D,20210607,000000,62.56,62.8,58.78,60.91,12238345,0
+AI.US,D,20210608,000000,61.14,65.4999,60.51,63.29,8504930,0
+AI.US,D,20210609,000000,64.51,66.73,62.03,62.1,4415261,0
+AI.US,D,20210610,000000,62.67,62.67,57.8,58.08,8241387,0
+AI.US,D,20210611,000000,58.3,60.63,58.2,60.55,3067088,0
+AI.US,D,20210614,000000,61.4,62.5498,59.47,60,3910639,0
+AI.US,D,20210615,000000,59.76,60.3698,56.9,57.25,3961631,0
+AI.US,D,20210616,000000,57.09,58.75,56.03,57.9,3431964,0
+AI.US,D,20210617,000000,57.57,60.22,57.2,59.9,2840870,0
+AI.US,D,20210618,000000,59.49,60.5,58.32,59.18,2593100,0
+AI.US,D,20210621,000000,59.01,59.57,57.25,57.89,3090686,0
+AI.US,D,20210622,000000,57.83,60.74,57.61,60.49,2928447,0
+AI.US,D,20210623,000000,60.29,61.83,59.8,61.65,2494957,0
+AI.US,D,20210624,000000,62.17,63.14,61.55,61.88,3630520,0
+AI.US,D,20210625,000000,62.5,64.95,62.39,64.15,6705803,0
+AI.US,D,20210628,000000,64.5,67.38,64.48,66.41,5028654,0
+AI.US,D,20210629,000000,66.55,67.37,63.83,64.42,3442216,0
+AI.US,D,20210630,000000,64.03,65.98,62.21,62.53,5190149,0
+AI.US,D,20210701,000000,62.59,64.44,61.7,63.8,2977982,0
+AI.US,D,20210702,000000,63.71,64.5,60.51,60.53,2498975,0
+AI.US,D,20210706,000000,60.84,61.8,59.2,59.99,2169041,0
+AI.US,D,20210707,000000,60,60.23,57.25,58.41,2566863,0
+AI.US,D,20210708,000000,57.1,58.5,55.6,58.5,1931412,0
+AI.US,D,20210709,000000,58.61,59.28,57.355,59.19,1728187,0
+AI.US,D,20210712,000000,59.01,59.1799,56.34,57.51,2813441,0
+AI.US,D,20210713,000000,57,57.33,54.95,55.12,2532583,0
+AI.US,D,20210714,000000,55.6,55.7,51.2326,51.44,5225169,0
+AI.US,D,20210715,000000,51.99,53.4399,50.17,52.24,3245663,0
+AI.US,D,20210716,000000,52.37,52.77,50.1,50.64,4020693,0
+AI.US,D,20210719,000000,50,51.53,48.95,51.21,2603623,0
+AI.US,D,20210720,000000,51.85,53.46,50.96,53.15,1952376,0
+AI.US,D,20210721,000000,53.6,54.6407,53.2,54.03,1653403,0
+AI.US,D,20210722,000000,54.23,54.5,52.57,53.08,1211839,0
+AI.US,D,20210723,000000,53.14,53.29,51.11,51.36,1500771,0
+AI.US,D,20210726,000000,51.46,52.82,50.41,51.5,1623937,0
+AI.US,D,20210727,000000,51.1,51.63,49.21,50.91,1810706,0
+AI.US,D,20210728,000000,51.33,53.2999,51.17,52.79,1714558,0
+AI.US,D,20210729,000000,52.98,53.37,51.64,51.67,1170325,0
+AI.US,D,20210730,000000,51.32,51.854,50.1,50.35,1332137,0
+AI.US,D,20210802,000000,50.45,51.37,49.8594,50.06,1985848,0
+AI.US,D,20210803,000000,50.1,50.1,48.4,49.8,2979146,0
+AI.US,D,20210804,000000,49.41,51.09,48.9,49.14,1914186,0
+AI.US,D,20210805,000000,49,50.13,48.27,49.41,1988924,0
+AI.US,D,20210806,000000,49.39,49.8799,48.15,48.83,2032143,0
+AI.US,D,20210809,000000,48.75,51.37,48.7,50.7,2003927,0
+AI.US,D,20210810,000000,51.04,52.195,50.51,50.8,1297129,0
+AI.US,D,20210811,000000,51.59,51.63,49.81,51,1201964,0
+AI.US,D,20210812,000000,50.72,51.75,50.37,51.44,982641,0
+AI.US,D,20210813,000000,51.06,51.18,49.18,49.38,2241778,0
+AI.US,D,20210816,000000,49,49.18,45.9,46.62,3163576,0
+AI.US,D,20210817,000000,45.99,46.04,44.78,45.94,2824538,0
+AI.US,D,20210818,000000,46.2,46.8999,44.73,46.08,2304432,0
+AI.US,D,20210819,000000,45.28,45.8,44.35,44.79,2122906,0
+AI.US,D,20210820,000000,44.75,46.14,44.7,45.51,2498189,0
+AI.US,D,20210823,000000,46.1,46.9369,45.08,46.64,2499094,0
+AI.US,D,20210824,000000,47.5,50.25,47.3592,49.72,2410470,0
+AI.US,D,20210825,000000,49.91,50.44,48.901,49.7,1733741,0
+AI.US,D,20210826,000000,49.69,51.379,49.32,49.41,1651210,0
+AI.US,D,20210827,000000,49.6,51.36,49.37,50.58,1898850,0
+AI.US,D,20210830,000000,50.93,52.67,50.5,51.25,2472468,0
+AI.US,D,20210831,000000,51.95,51.98,50.24,51.54,2578243,0
+AI.US,D,20210901,000000,53.105,55.58,52.37,53.11,8992958,0
+AI.US,D,20210902,000000,48.4,49.5,47.021,47.67,11586577,0
+AI.US,D,20210903,000000,47.81,51.94,47.8,50.61,7058611,0
+AI.US,D,20210907,000000,50.5,52.29,50.3,51.47,4045035,0
+AI.US,D,20210908,000000,51.1,51.7499,49.29,50.6,2235247,0
+AI.US,D,20210909,000000,50.35,52.01,50.064,50.64,2807841,0
+AI.US,D,20210910,000000,51.01,51.98,50.01,50.02,2236578,0
+AI.US,D,20210913,000000,50.29,50.64,48.04,49.05,3491869,0
+AI.US,D,20210914,000000,48.81,49.87,48.14,48.5,2393845,0
+AI.US,D,20210915,000000,48.47,51.15,47.84,49.68,4504534,0
+AI.US,D,20210916,000000,49.76,51.15,49.73,49.84,3197890,0
+AI.US,D,20210917,000000,49.73,51.32,49.62,50.12,6862677,0
+AI.US,D,20210920,000000,49.85,50,46.56,47.06,3943924,0
+AI.US,D,20210921,000000,47.5,48.2,46.78,46.78,2892732,0
+AI.US,D,20210922,000000,47.43,47.9899,47.116,47.76,1712897,0
+AI.US,D,20210923,000000,48.55,50.28,48.15,49.66,2834137,0
+AI.US,D,20210924,000000,49.49,49.99,48.76,49.48,1582066,0
+AI.US,D,20210927,000000,49.53,50.59,49.35,49.44,2102440,0
+AI.US,D,20210928,000000,49,49.04,46.31,46.31,3191657,0
+AI.US,D,20210929,000000,47.01,47.49,45.35,45.39,2564407,0
+AI.US,D,20210930,000000,45.47,46.59,45.11,46.34,1975393,0
+AI.US,D,20211001,000000,46.54,46.81,44.6,45.89,2115875,0
+AI.US,D,20211004,000000,45.29,45.4399,43.04,43.14,2739852,0
+AI.US,D,20211005,000000,43.2,44.6,42.7,43.85,2231417,0
+AI.US,D,20211006,000000,43,44.5,42.81,44.44,1201611,0
+AI.US,D,20211007,000000,44.26,45.6969,44.17,44.99,1205652,0
+AI.US,D,20211008,000000,45.38,45.98,44.22,44.24,1450129,0
+AI.US,D,20211011,000000,43.9,45.23,43.65,44.29,1010794,0
+AI.US,D,20211012,000000,44.43,45.44,44.32,45.04,1461416,0
+AI.US,D,20211013,000000,45.43,46.885,45,46.76,1956904,0
+AI.US,D,20211014,000000,47,47.33,46.24,46.63,1409846,0
+AI.US,D,20211015,000000,46.7,47.08,45.14,45.3,1738179,0
+AI.US,D,20211018,000000,45.29,46.62,45.04,45.9,1501063,0
+AI.US,D,20211019,000000,46.22,47.94,45.955,47.75,1756164,0
+AI.US,D,20211020,000000,47.71,48.05,46.8,47.43,1465823,0
+AI.US,D,20211021,000000,47.02,48.29,46.9001,47.48,1090981,0
+AI.US,D,20211022,000000,47.2,47.2,45.58,45.61,1003654,0
+AI.US,D,20211025,000000,46.06,46.3501,45.5652,45.96,1145202,0
+AI.US,D,20211026,000000,46.25,48.33,45.53,45.56,2330789,0
+AI.US,D,20211027,000000,45.82,46.42,43.63,43.91,1912615,0
+AI.US,D,20211028,000000,44,45,43.72,44.63,1140227,0
+AI.US,D,20211029,000000,44.5,45.7,44.19,45.12,1462767,0
+AI.US,D,20211101,000000,45.36,45.51,43.78,44.66,2206198,0
+AI.US,D,20211102,000000,45,45.77,44.4438,45.76,2161202,0
+AI.US,D,20211103,000000,45.48,49.85,45.18,49.5,4034804,0
+AI.US,D,20211104,000000,49.61,50.01,48.5,48.83,2284030,0
+AI.US,D,20211105,000000,49.17,51.32,47.75,48.31,2129231,0
+AI.US,D,20211108,000000,48.25,49.94,48.19,49.29,1345597,0
+AI.US,D,20211109,000000,50.09,53.82,48.91,50.84,5842624,0
+AI.US,D,20211110,000000,49.9,51.6699,45.51,46.06,4870454,0
+AI.US,D,20211111,000000,47.55,47.68,45.75,45.82,2422824,0
+AI.US,D,20211112,000000,46.1,47.4,45.76,47.27,2149580,0
+AI.US,D,20211115,000000,50.25,51.6486,47.78,48.28,4927860,0
+AI.US,D,20211116,000000,48,48.6,46.4,48.47,3132297,0
+AI.US,D,20211117,000000,48.21,48.32,45.88,46.18,2241242,0
+AI.US,D,20211118,000000,46,46.039,40.22,40.94,7329054,0
+AI.US,D,20211119,000000,40.9,41.06,39.334,39.91,4670147,0
+AI.US,D,20211122,000000,39.71,39.95,36.65,37.58,4476590,0
+AI.US,D,20211123,000000,37,38.45,36.33,37.28,3263252,0
+AI.US,D,20211124,000000,36.97,38.3,36.2053,38.03,2480017,0
+AI.US,D,20211126,000000,37.02,39.18,37,38.38,1605033,0
+AI.US,D,20211129,000000,39.3,39.358,36.52,37.85,2276596,0
+AI.US,D,20211130,000000,37.29,38.77,35.8,36.96,2852264,0
+AI.US,D,20211201,000000,37.4,38.15,33.73,33.83,4711054,0
+AI.US,D,20211202,000000,31.51,32,27.52,30.04,19251615,0
+AI.US,D,20211203,000000,29.58,29.94,27.8,29.75,7616489,0
+AI.US,D,20211206,000000,29.03,31.07,27.64,30.25,4570831,0
+AI.US,D,20211207,000000,31.42,32.77,31.42,32.03,5358849,0
+AI.US,D,20211208,000000,32.2,34.81,31.8,33.99,4977493,0
+AI.US,D,20211209,000000,33.4,33.99,31.72,32.09,4746329,0
+AI.US,D,20211210,000000,36.15,36.33,32.7403,33.64,17724985,0
+AI.US,D,20211213,000000,32.88,34.15,31.47,32.35,4383596,0
+AI.US,D,20211214,000000,31.85,32.915,30.57,31.18,4836026,0
+AI.US,D,20211215,000000,31.9,35.25,31.81,35.01,9608116,0
+AI.US,D,20211216,000000,35.03,35.1394,31.32,31.54,7096784,0
+AI.US,D,20211217,000000,31.4,32.98,30.38,31.81,6653626,0
+AI.US,D,20211220,000000,31.02,32.29,30.7,31.82,2603470,0
+AI.US,D,20211221,000000,32.38,33.704,32.34,33.64,2789864,0
+AI.US,D,20211222,000000,33.19,34.47,32.95,33.44,2275285,0
+AI.US,D,20211223,000000,33.3,34.55,33.06,34.25,2713695,0
+AI.US,D,20211227,000000,33.93,34.4899,32.96,33.2,2670804,0
+AI.US,D,20211228,000000,33.13,33.8399,32.1352,32.39,2183333,0
+AI.US,D,20211229,000000,32.36,32.89,31.28,31.46,2479713,0
+AI.US,D,20211230,000000,31.29,33.205,31.15,32.58,2787246,0
+AI.US,D,20211231,000000,32.32,33.4,31.19,31.25,3114797,0
+AI.US,D,20220103,000000,31.49,32.36,30.43,32.3,2773932,0
+AI.US,D,20220104,000000,32.35,32.35,29.4,30.82,5147573,0
+AI.US,D,20220105,000000,30.28,31.47,29.12,29.33,3635542,0
+AI.US,D,20220106,000000,29,30.37,28.35,29.61,2421241,0
+AI.US,D,20220107,000000,29.71,30.97,29.65,29.94,2300199,0
+AI.US,D,20220110,000000,29.34,29.61,27.78,29.54,3324392,0
+AI.US,D,20220111,000000,29.12,30.96,28.69,30.45,2770384,0
+AI.US,D,20220112,000000,30.8,31.48,29.55,30.24,2497755,0
+AI.US,D,20220113,000000,30.24,30.3,28.2,28.24,2705671,0
+AI.US,D,20220114,000000,28,28.65,27.33,27.98,2813617,0
+AI.US,D,20220118,000000,27.41,28.03,26.88,26.97,2718199,0
+AI.US,D,20220119,000000,26.98,27.66,26.48,26.8,2568405,0
+AI.US,D,20220120,000000,27.19,27.93,26.2001,26.28,2801706,0
+AI.US,D,20220121,000000,26,26.78,25.26,25.45,3818113,0
+AI.US,D,20220124,000000,24.5,25.59,22.56,25.51,5953165,0
+AI.US,D,20220125,000000,24.81,25.5727,23.8301,23.97,3180249,0
+AI.US,D,20220126,000000,24.62,25.6,23.2,23.46,4151768,0
+AI.US,D,20220127,000000,23.92,24.25,22.41,22.54,4493591,0
+AI.US,D,20220128,000000,22.37,23.37,21.67,23.33,2936081,0
+AI.US,D,20220131,000000,23.79,26.36,23.77,26.34,3028611,0
+AI.US,D,20220201,000000,26.72,26.89,25.43,26.62,2695464,0
+AI.US,D,20220202,000000,26.94,26.94,24.54,24.88,2590494,0
+AI.US,D,20220203,000000,24.05,24.97,23.57,23.87,2820066,0
+AI.US,D,20220204,000000,24.15,25.44,23.76,25.18,1921684,0
+AI.US,D,20220207,000000,25.09,26.25,24.83,25.18,1334991,0
+AI.US,D,20220208,000000,24.62,25.55,24.6,25.39,1887363,0
+AI.US,D,20220209,000000,25.77,26.87,25.24,26.74,2397625,0
+AI.US,D,20220210,000000,26.08,27.62,25.79,25.79,3707096,0
+AI.US,D,20220211,000000,25.84,26.57,24.56,25,2947746,0
+AI.US,D,20220214,000000,25.05,25.8325,24.46,24.6,1902977,0
+AI.US,D,20220215,000000,25.09,25.76,24.91,25.71,3231594,0
+AI.US,D,20220216,000000,24.27,25.62,23.9,24.7,4742505,0
+AI.US,D,20220217,000000,24.39,24.59,22.27,22.34,4010310,0
+AI.US,D,20220218,000000,22.36,22.5999,20.7327,21.19,4375860,0
+AI.US,D,20220222,000000,20.75,21.69,20.12,20.49,3485059,0
+AI.US,D,20220223,000000,20.58,21.1548,19.86,20.02,2824694,0
+AI.US,D,20220224,000000,18.95,21.91,18.66,21.61,3528385,0
+AI.US,D,20220225,000000,20.97,21.62,20.4,21.61,3594376,0
+AI.US,D,20220228,000000,21.77,22.6,21.44,22.42,2575862,0
+AI.US,D,20220301,000000,22.46,22.7436,21.68,22.06,1780772,0
+AI.US,D,20220302,000000,22.8,23.0399,21.51,22.66,5448562,0
+AI.US,D,20220303,000000,25.34,26.47,22.6,23.44,12725592,0
+AI.US,D,20220304,000000,22.09,22.47,19.831,20.05,8865031,0
+AI.US,D,20220307,000000,20.24,21.57,19.66,20.38,5159985,0
+AI.US,D,20220308,000000,20.12,20.98,19.33,19.98,5155002,0
+AI.US,D,20220309,000000,20.48,22.02,20.48,21.4,3755183,0
+AI.US,D,20220310,000000,20.8,20.9495,19.71,19.96,3538442,0
+AI.US,D,20220311,000000,20.12,20.29,18,18,5226671,0
+AI.US,D,20220314,000000,17.79,18.34,16.71,16.91,4591549,0
+AI.US,D,20220315,000000,16.69,17.49,16.585,17.47,3060389,0
+AI.US,D,20220316,000000,17.89,19.3,17.81,19.3,4216192,0
+AI.US,D,20220317,000000,19,20.77,18.7,20.75,3547190,0
+AI.US,D,20220318,000000,20.41,21.96,20.11,21.96,4766833,0
+AI.US,D,20220321,000000,21.59,22.38,21.21,21.81,2442374,0
+AI.US,D,20220322,000000,21.68,23.34,21.53,23.21,3029844,0
+AI.US,D,20220323,000000,22.66,23.9,22.39,23.15,1810439,0
+AI.US,D,20220324,000000,23.27,23.7,22.67,23.48,1793638,0
+AI.US,D,20220325,000000,23.29,23.415,21.77,22.08,4384790,0
+AI.US,D,20220328,000000,22.25,22.98,21.51,22.53,1552082,0
+AI.US,D,20220329,000000,22.9,24.39,22.83,24.22,2489321,0
+AI.US,D,20220330,000000,23.93,24.22,22.9,23.08,1554713,0
+AI.US,D,20220331,000000,23.01,23.35,22.4161,22.7,1700295,0
+AI.US,D,20220401,000000,22.86,23.34,22.41,23.02,1377000,0
+AI.US,D,20220404,000000,23.28,24.62,23.25,24.24,2003991,0
+AI.US,D,20220405,000000,24.19,24.24,22.55,22.76,1816003,0
+AI.US,D,20220406,000000,22.28,22.31,20.96,21.63,1913495,0
+AI.US,D,20220407,000000,21.55,22.14,20.55,21.29,1867574,0
+AI.US,D,20220408,000000,20.99,21.34,20.48,20.79,1589170,0
+AI.US,D,20220411,000000,20.37,21.08,19.8,20.68,1576334,0
+AI.US,D,20220412,000000,21,21.71,20.12,20.37,1148486,0
+AI.US,D,20220413,000000,20.29,21.04,20.01,20.74,1634355,0
+AI.US,D,20220414,000000,20.74,20.74,19.57,19.69,2029054,0
+AI.US,D,20220418,000000,19.54,19.578,18.52,18.9,2189599,0
+AI.US,D,20220419,000000,18.94,20.16,18.65,19.81,1546485,0
+AI.US,D,20220420,000000,19.79,19.82,18.81,18.97,1605271,0
+AI.US,D,20220421,000000,19.32,19.8,18.11,18.24,1853621,0
+AI.US,D,20220422,000000,18.11,18.6,17.5905,17.85,1661605,0
+AI.US,D,20220425,000000,17.77,18.9,17.62,18.69,2313469,0
+AI.US,D,20220426,000000,18.42,18.59,17.35,17.63,2103001,0
+AI.US,D,20220427,000000,17.54,18.0899,17.04,17.05,2015103,0
+AI.US,D,20220428,000000,17.39,17.96,16.55,17.83,2224307,0
+AI.US,D,20220429,000000,17.72,18.59,16.94,16.99,1422543,0
+AI.US,D,20220502,000000,16.99,18.31,16.56,18.12,2504914,0
+AI.US,D,20220503,000000,17.16,17.97,16.98,17.23,2904021,0
+AI.US,D,20220504,000000,17.2,18.59,16.5,18.45,2645560,0
+AI.US,D,20220505,000000,18.19,18.2,16.71,17.08,2365868,0
+AI.US,D,20220506,000000,17.02,17.1,15.3282,16.19,2619876,0
+AI.US,D,20220509,000000,15.5,15.9,14.68,14.7,3173918,0
+AI.US,D,20220510,000000,15.14,15.58,13.85,14.93,4457133,0
+AI.US,D,20220511,000000,14.76,15.34,13.65,13.85,3418585,0
+AI.US,D,20220512,000000,13.48,15.17,13.37,14.56,3606371,0
+AI.US,D,20220513,000000,15.26,17.82,15.25,17.78,6043932,0
+AI.US,D,20220516,000000,17.36,18.23,16.7,16.74,2836082,0
+AI.US,D,20220517,000000,17.31,18,16.82,17.49,2176312,0
+AI.US,D,20220518,000000,17.15,18.09,16.84,17.15,1546887,0
+AI.US,D,20220519,000000,16.9,18.55,16.73,18.04,2540755,0
+AI.US,D,20220520,000000,18.37,18.8,17.32,18.22,4256447,0
+AI.US,D,20220523,000000,18.13,18.3499,17.1,17.78,1752190,0
+AI.US,D,20220524,000000,17.27,17.36,16.1,16.94,2168348,0
+AI.US,D,20220525,000000,16.99,18.25,16.97,18.02,1991143,0
+AI.US,D,20220526,000000,17.82,18.75,17.61,18.39,1704447,0
+AI.US,D,20220527,000000,18.65,20.0999,18.56,19.73,2647490,0
+AI.US,D,20220531,000000,19.64,20.025,18.5,18.92,2594941,0
+AI.US,D,20220601,000000,19.04,19.8,18.53,18.55,4814713,0
+AI.US,D,20220602,000000,15.2,17.8399,15.0701,17.62,24495168,0
+AI.US,D,20220603,000000,17.57,19.96,17.12,19.84,12701126,0
+AI.US,D,20220606,000000,19.66,19.9399,18.55,19.19,6811942,0
+AI.US,D,20220607,000000,18.96,19.74,18.51,19.74,2669316,0
+AI.US,D,20220608,000000,19.74,21.58,19.74,20.74,3614862,0
+AI.US,D,20220609,000000,20.45,20.67,19.41,19.44,2829724,0
+AI.US,D,20220610,000000,18.89,19.32,17.47,17.89,4001805,0
+AI.US,D,20220613,000000,17,17.49,15.8,15.89,3081295,0
+AI.US,D,20220614,000000,16.16,16.7001,15.62,16.45,2207952,0
+AI.US,D,20220615,000000,16.81,17.6,16.6013,17.2,4088998,0
+AI.US,D,20220616,000000,16.61,16.9535,15.71,16.03,2556449,0
+AI.US,D,20220617,000000,16.24,17.135,16.19,16.86,2583090,0
+AI.US,D,20220621,000000,17.22,18.19,17.11,17.35,1971601,0
+AI.US,D,20220622,000000,16.98,18.47,16.87,17.75,2204963,0
+AI.US,D,20220623,000000,17.97,19,17.94,18.9,1796629,0
+AI.US,D,20220624,000000,19.07,19.74,18.635,19.07,9650098,0
+AI.US,D,20220627,000000,19.01,19.41,18.4478,19.23,1901558,0
+AI.US,D,20220628,000000,19.16,19.3717,18.07,18.31,1475046,0
+AI.US,D,20220629,000000,18.34,18.34,17.33,17.8,1466363,0
+AI.US,D,20220630,000000,17.55,18.42,17.2601,18.26,2539160,0
+AI.US,D,20220701,000000,18.52,19.25,18.1466,19.15,1659206,0
+AI.US,D,20220705,000000,18.93,20.075,18.525,20.06,1937485,0
+AI.US,D,20220706,000000,20.28,20.6,19.655,19.81,3587264,0
+AI.US,D,20220707,000000,19.93,20.76,19.45,19.57,4340889,0
+AI.US,D,20220708,000000,19,19.99,18.83,19.94,2517592,0
+AI.US,D,20220711,000000,19.79,19.99,18.295,18.42,2609628,0
+AI.US,D,20220712,000000,18.44,19.35,18.01,19.3,2364333,0
+AI.US,D,20220713,000000,18.62,19.59,18.26,19.29,1450022,0
+AI.US,D,20220714,000000,18.92,19.12,18.28,18.69,1252658,0
+AI.US,D,20220715,000000,18.99,19.26,18.3201,19.12,1327860,0
+AI.US,D,20220718,000000,19.99,20.49,19.18,19.32,1282922,0
+AI.US,D,20220719,000000,19.53,19.91,19.26,19.63,1139168,0
+AI.US,D,20220720,000000,19.83,20.89,19.57,20.65,2847622,0
+AI.US,D,20220721,000000,20.44,21.47,20.1907,21.46,2298593,0
+AI.US,D,20220722,000000,21.4,21.4,18.38,18.5,3673352,0
+AI.US,D,20220725,000000,18.36,18.52,17.85,18.5,1558650,0
+AI.US,D,20220726,000000,18.22,18.22,17.42,17.48,1491455,0
+AI.US,D,20220727,000000,17.92,18.4278,17.56,18.31,1327612,0
+AI.US,D,20220728,000000,18.2,18.7,17.7,18.54,1173131,0
+AI.US,D,20220729,000000,18.56,18.875,18.13,18.41,1133349,0
+AI.US,D,20220801,000000,18.25,18.91,17.85,18.71,1047503,0
+AI.US,D,20220802,000000,18.41,19.71,18.35,19.47,1449206,0
+AI.US,D,20220803,000000,19.87,20.8607,19.76,20.66,1415328,0
+AI.US,D,20220804,000000,20.63,20.99,20.3324,20.86,1270215,0
+AI.US,D,20220805,000000,20.32,21.68,19.875,21.34,1619580,0
+AI.US,D,20220808,000000,21.38,22.74,21.38,22.17,1824719,0
+AI.US,D,20220809,000000,21.69,21.98,21.03,21.35,1403033,0
+AI.US,D,20220810,000000,22.48,22.74,21.966,22.67,1636112,0
+AI.US,D,20220811,000000,23.22,23.5842,22.1208,22.33,1501004,0
+AI.US,D,20220812,000000,22.51,22.98,22.08,22.81,1421956,0
+AI.US,D,20220815,000000,22.44,23.04,22.15,22.33,1467223,0
+AI.US,D,20220816,000000,22.24,22.58,21.63,22.41,1444491,0
+AI.US,D,20220817,000000,21.81,22.22,21.3,21.92,1453614,0
+AI.US,D,20220818,000000,21.9,21.9,21.35,21.73,1199700,0
+AI.US,D,20220819,000000,21.22,21.22,19.64,19.8,2595506,0
+AI.US,D,20220822,000000,19.5,19.5,18.73,19.11,1469210,0
+AI.US,D,20220823,000000,19.16,20.08,19.09,19.25,1204760,0
+AI.US,D,20220824,000000,19.33,20.34,19.33,19.66,1032220,0
+AI.US,D,20220825,000000,20,20.42,19.82,19.89,1375683,0
+AI.US,D,20220826,000000,19.9,19.9299,18.65,18.82,1548694,0
+AI.US,D,20220829,000000,18.34,19.15,18.3101,18.54,1199504,0
+AI.US,D,20220830,000000,18.94,19.04,18.26,18.41,1372162,0
+AI.US,D,20220831,000000,18.57,18.88,17.86,18,3719664,0
+AI.US,D,20220901,000000,15.35,15.86,14.04,14.52,12508676,0
+AI.US,D,20220902,000000,14.42,15.11,14.245,14.51,4532350,0
+AI.US,D,20220906,000000,14.43,14.6,14.03,14.29,3203454,0
+AI.US,D,20220907,000000,14.28,14.82,14.04,14.67,2541393,0
+AI.US,D,20220908,000000,14.41,14.6972,14.17,14.58,2399009,0
+AI.US,D,20220909,000000,14.89,15.3,14.86,15.02,2125777,0
+AI.US,D,20220912,000000,15.13,15.51,15.13,15.41,1711190,0
+AI.US,D,20220913,000000,14.54,15.11,14.51,14.71,2116996,0
+AI.US,D,20220914,000000,14.75,14.98,14.22,14.95,1810144,0
+AI.US,D,20220915,000000,14.78,15.18,14.72,14.78,1858533,0
+AI.US,D,20220916,000000,14.42,14.5686,14.01,14.03,3224971,0
+AI.US,D,20220919,000000,14,14.14,13.7,14.03,1877770,0
+AI.US,D,20220920,000000,13.81,13.97,13.41,13.44,2547102,0
+AI.US,D,20220921,000000,13.55,13.93,13.26,13.35,1832805,0
+AI.US,D,20220922,000000,13.33,13.58,13.05,13.14,1530372,0
+AI.US,D,20220923,000000,13,13.205,12.81,13.15,1605073,0
+AI.US,D,20220926,000000,13.08,13.8,12.76,12.77,1559589,0
+AI.US,D,20220927,000000,13.05,13.335,12.74,12.93,1586647,0
+AI.US,D,20220928,000000,12.94,13.13,12.8,12.96,2609790,0
+AI.US,D,20220929,000000,12.77,12.8,12.14,12.34,2090767,0
+AI.US,D,20220930,000000,12.29,12.89,12.22,12.5,1355634,0
+AI.US,D,20221003,000000,12.6,12.9,12.35,12.87,1407559,0
+AI.US,D,20221004,000000,13.23,13.67,13.12,13.6,1845750,0
+AI.US,D,20221005,000000,13.24,13.585,12.93,13.49,1017309,0
+AI.US,D,20221006,000000,13.48,13.835,13.17,13.34,776384,0
+AI.US,D,20221007,000000,12.97,12.97,12.345,12.54,1261796,0
+AI.US,D,20221010,000000,12.55,12.57,12.0911,12.19,1419597,0
+AI.US,D,20221011,000000,12.18,12.32,11.8085,12,2049478,0
+AI.US,D,20221012,000000,12.08,12.21,11.65,11.93,1090578,0
+AI.US,D,20221013,000000,11.54,12.37,11.29,12.17,1788533,0
+AI.US,D,20221014,000000,12.45,12.6426,11.69,11.71,1181899,0
+AI.US,D,20221017,000000,12.02,12.53,12.02,12.3,1224993,0
+AI.US,D,20221018,000000,12.79,13.02,12.41,12.54,1334059,0
+AI.US,D,20221019,000000,12.33,12.61,12.1,12.2,1076782,0
+AI.US,D,20221020,000000,12.13,12.91,12.06,12.46,1142192,0
+AI.US,D,20221021,000000,12.35,12.68,12.11,12.56,990578,0
+AI.US,D,20221024,000000,12.55,12.55,12.15,12.32,1186420,0
+AI.US,D,20221025,000000,12.48,12.87,12.38,12.76,1920127,0
+AI.US,D,20221026,000000,12.6,13.5687,12.47,12.86,2011989,0
+AI.US,D,20221027,000000,12.99,13.28,12.78,12.84,1059548,0
+AI.US,D,20221028,000000,12.78,13.15,12.55,13.14,1037070,0
+AI.US,D,20221031,000000,13.02,13.27,12.85,13.11,984968,0
+AI.US,D,20221101,000000,13.41,13.6,12.9,12.92,974324,0
+AI.US,D,20221102,000000,12.9,12.98,12.245,12.3,1293307,0
+AI.US,D,20221103,000000,12.17,12.6311,12.11,12.24,1090232,0
+AI.US,D,20221104,000000,12.37,12.5,11.71,12.09,1312574,0
+AI.US,D,20221107,000000,12.15,12.44,11.78,12.43,1024837,0
+AI.US,D,20221108,000000,12.5,13.07,12.26,12.64,1302328,0
+AI.US,D,20221109,000000,12.37,12.37,11.71,11.92,1414255,0
+AI.US,D,20221110,000000,12.65,13.8299,12.59,13.65,2176399,0
+AI.US,D,20221111,000000,13.62,14.97,13.535,14.96,2109591,0
+AI.US,D,20221114,000000,14.74,14.91,13.92,13.97,1353340,0
+AI.US,D,20221115,000000,14.5,14.79,14.22,14.29,1392186,0
+AI.US,D,20221116,000000,14.17,14.17,13.265,13.55,1445130,0
+AI.US,D,20221117,000000,13.2,13.46,12.9,13.36,1046364,0
+AI.US,D,20221118,000000,13.71,13.735,12.7186,12.77,1235312,0
+AI.US,D,20221121,000000,12.56,12.62,12.045,12.26,1553129,0
+AI.US,D,20221122,000000,12.16,12.405,11.85,12.34,1162034,0
+AI.US,D,20221123,000000,12.4,12.735,12.15,12.69,876326,0
+AI.US,D,20221125,000000,12.57,12.71,12.42,12.61,341813,0
+AI.US,D,20221128,000000,12.46,12.68,12.27,12.38,683669,0
+AI.US,D,20221129,000000,12.45,12.598,12.19,12.25,776426,0
+AI.US,D,20221130,000000,12.26,13.01,12.135,13.01,956236,0
+AI.US,D,20221201,000000,12.93,13.35,12.81,13.26,1483496,0
+AI.US,D,20221202,000000,12.91,13.3975,12.73,13.32,983422,0
+AI.US,D,20221205,000000,13.21,13.265,12.32,12.56,1224185,0
+AI.US,D,20221206,000000,12.52,12.59,11.88,11.99,1338689,0
+AI.US,D,20221207,000000,11.94,12.52,11.7,11.98,4786016,0
+AI.US,D,20221208,000000,12.01,13.51,11.5,12.9,5987223,0
+AI.US,D,20221209,000000,12.73,13.23,12.18,12.2,2113142,0
+AI.US,D,20221212,000000,12.23,13.56,12.2,13.2,3473773,0
+AI.US,D,20221213,000000,14.07,14.11,12.865,13.21,2631043,0
+AI.US,D,20221214,000000,13.16,13.3593,12.8,13.04,1883697,0
+AI.US,D,20221215,000000,12.69,12.9301,12.37,12.43,1702760,0
+AI.US,D,20221216,000000,12.31,12.665,12.16,12.62,3095192,0
+AI.US,D,20221219,000000,12.59,12.76,11.995,12.14,1594446,0
+AI.US,D,20221220,000000,11.94,12.035,11.665,11.9,1964899,0
+AI.US,D,20221221,000000,12,12.05,11.7,11.79,2181420,0
+AI.US,D,20221222,000000,11.6,11.6,10.65,11.04,2867875,0
+AI.US,D,20221223,000000,10.94,10.9478,10.6,10.9,1596683,0
+AI.US,D,20221227,000000,10.71,10.74,10.33,10.4,2116523,0
+AI.US,D,20221228,000000,10.37,10.48,10.16,10.26,1684519,0
+AI.US,D,20221229,000000,10.28,11.03,10.2,10.9,2348799,0
+AI.US,D,20221230,000000,10.64,11.23,10.64,11.19,1657769,0
+AI.US,D,20230103,000000,11.43,11.54,10.812,11.07,1497538,0
+AI.US,D,20230104,000000,11.36,11.42,11.07,11.34,1356273,0
+AI.US,D,20230105,000000,11.18,11.18,10.8,10.81,1270839,0
+AI.US,D,20230106,000000,10.85,11,10.475,10.95,1194643,0
+AI.US,D,20230109,000000,11.18,11.68,11.12,11.23,2104650,0
+AI.US,D,20230110,000000,11.25,11.4861,11.08,11.38,1600024,0
+AI.US,D,20230111,000000,11.53,12,11.4901,11.9,2418166,0
+AI.US,D,20230112,000000,12,12.072,11.6392,12.05,2278597,0
+AI.US,D,20230113,000000,11.82,12.65,11.73,12.65,2040849,0
+AI.US,D,20230117,000000,12.75,13.44,12.43,13.33,3040976,0
+AI.US,D,20230118,000000,13.57,14.17,13.17,13.18,2707761,0
+AI.US,D,20230119,000000,13.02,13.25,12.64,13.1,2357474,0
+AI.US,D,20230120,000000,13.29,13.7723,13.17,13.54,2324575,0
+AI.US,D,20230123,000000,13.69,14.55,13.45,14.54,3462615,0
+AI.US,D,20230124,000000,14.37,15.42,14.19,14.52,2504405,0
+AI.US,D,20230125,000000,14.1,14.65,13.71,14.65,1981094,0
+AI.US,D,20230126,000000,14.99,15.35,14.33,15.08,3050121,0
+AI.US,D,20230127,000000,15.22,18.18,15.09,17.77,23663251,0
+AI.US,D,20230130,000000,17.7,18.11,16.205,16.3,11661327,0
+AI.US,D,20230131,000000,17.71,21.34,17.47,19.85,63076279,0
+AI.US,D,20230201,000000,19.98,22.17,19.2,21.68,37053125,0
+AI.US,D,20230202,000000,22.58,23.47,21.28,21.92,29316690,0
+AI.US,D,20230203,000000,21.34,28.48,21.12,25.88,71831493,0
+AI.US,D,20230206,000000,27.46,30.9199,25.88,27.55,104104109,0
+AI.US,D,20230207,000000,26.55,27.27,23.0901,24.53,59207845,0
+AI.US,D,20230208,000000,24.68,28.4,24.5,26.19,50828884,0
+AI.US,D,20230209,000000,27.46,27.5,22.34,22.49,37021151,0
+AI.US,D,20230210,000000,22.31,23.5891,21.56,22.99,24349786,0
+AI.US,D,20230213,000000,22.93,22.9799,20.72,21.14,22434819,0
+AI.US,D,20230214,000000,20.66,23.56,20.41,23.31,28135423,0
+AI.US,D,20230215,000000,23,25.7,22.84,25.5,26375891,0
+AI.US,D,20230216,000000,25.04,26.77,24.05,24.23,22602999,0
+AI.US,D,20230217,000000,23.57,24.37,22.65,23.84,16132166,0
+AI.US,D,20230221,000000,24.04,25.36,21.415,21.63,22200662,0
+AI.US,D,20230222,000000,21.61,22.86,21.3001,22.36,14517084,0
+AI.US,D,20230223,000000,23.67,23.76,21.77,22.87,18690301,0
+AI.US,D,20230224,000000,22.23,22.65,21.68,22.41,9800903,0
+AI.US,D,20230227,000000,22.52,22.83,21.645,22.19,11575349,0
+AI.US,D,20230228,000000,22.31,23.56,22.06,22.58,14568474,0
+AI.US,D,20230301,000000,22.79,22.9,20.31,20.73,14634434,0
+AI.US,D,20230302,000000,20.52,21.83,20.33,21.31,20072158,0
+AI.US,D,20230303,000000,25.29,28.94,24.03,28.48,75575204,0
+AI.US,D,20230306,000000,28.45,29.98,26.71,27.36,50682896,0
+AI.US,D,20230307,000000,27.17,28.37,25.77,26.14,26616100,0
+AI.US,D,20230308,000000,26.13,26.61,24.6,24.82,16689836,0
+AI.US,D,20230309,000000,25,25.37,22.62,22.7,17554764,0
+AI.US,D,20230310,000000,22.59,22.87,20.7615,21.27,15945611,0
+AI.US,D,20230313,000000,21,22.56,20.28,21.76,15398463,0
+AI.US,D,20230314,000000,22.35,22.745,20.74,21.1,12555159,0
+AI.US,D,20230315,000000,20.6,21.16,20.16,20.85,9062024,0
+AI.US,D,20230316,000000,21.18,22.238,20.535,22.07,10066331,0
+AI.US,D,20230317,000000,22.26,22.32,21.02,21.62,8177693,0
+AI.US,D,20230320,000000,21.4,22.2,21.015,21.58,6896398,0
+AI.US,D,20230321,000000,21.67,23.545,21.5501,23.29,11732489,0
+AI.US,D,20230322,000000,23.4,24.21,22.46,22.75,13825628,0
+AI.US,D,20230323,000000,23,25.95,23,24.89,20248301,0
+AI.US,D,20230324,000000,25.55,26.77,24.67,25.27,21799817,0
+AI.US,D,20230327,000000,25.53,26.04,24.43,25.44,13105779,0
+AI.US,D,20230328,000000,25.57,25.8254,24.12,24.39,7827713,0
+AI.US,D,20230329,000000,24.7,26.005,24.35,25.98,10345771,0
+AI.US,D,20230330,000000,26.33,27.6899,26.26,27.63,16688681,0
+AI.US,D,20230331,000000,27.74,33.57,27.21,33.57,62877734,0
+AI.US,D,20230403,000000,33.82,34.68,32.2301,33.87,49977758,0
+AI.US,D,20230404,000000,31.91,32,24.152,24.95,100866345,0
+AI.US,D,20230405,000000,24.03,24.89,20.5,21.09,57114843,0
+AI.US,D,20230406,000000,21.16,23.86,20.4,22.84,60417009,0
+AI.US,D,20230410,000000,22.65,23.1,21.53,23.07,21396033,0
+AI.US,D,20230411,000000,23.69,25.15,22.53,22.75,31658004,0
+AI.US,D,20230412,000000,23.47,23.47,21.42,22.04,20198667,0
+AI.US,D,20230413,000000,22.1,23.14,21.72,22.29,15605352,0
+AI.US,D,20230414,000000,22.55,22.95,21.47,21.89,13032401,0
+AI.US,D,20230417,000000,21.73,23.095,21.55,22.78,11871247,0
+AI.US,D,20230418,000000,23.22,23.28,22.2601,22.76,11983229,0
+AI.US,D,20230419,000000,22.35,22.93,21.86,22.71,8800298,0
+AI.US,D,20230420,000000,22.3,23.82,20.66,20.71,21444199,0
+AI.US,D,20230421,000000,20.8,21.05,19.55,20.06,15307310,0
+AI.US,D,20230424,000000,18.43,19.16,17.46,17.85,22332927,0
+AI.US,D,20230425,000000,18.42,18.45,17.5,17.69,11403599,0
+AI.US,D,20230426,000000,18.03,18.2499,17.31,17.69,8746911,0
+AI.US,D,20230427,000000,17.7,17.97,17.27,17.59,6501182,0
+AI.US,D,20230428,000000,17.45,18.07,16.91,17.82,6557304,0
+AI.US,D,20230501,000000,17.74,18.79,17.71,18.63,9151504,0
+AI.US,D,20230502,000000,18.31,18.52,17.07,17.24,8559890,0
+AI.US,D,20230503,000000,17.2,17.96,16.79,17.4,6685190,0
+AI.US,D,20230504,000000,17.48,18.04,17.15,17.92,5602925,0
+AI.US,D,20230505,000000,18.18,18.99,17.7801,18.7,7635188,0
+AI.US,D,20230508,000000,18.86,19.34,18.22,19.23,6023640,0
+AI.US,D,20230509,000000,19.17,20.11,19.03,19.88,7193706,0
+AI.US,D,20230510,000000,20.25,20.63,19.6,20.18,7988423,0
+AI.US,D,20230511,000000,20.35,20.39,19.16,19.84,5578728,0
+AI.US,D,20230512,000000,20,20.015,19.06,19.42,4059104,0
+AI.US,D,20230515,000000,20.68,24.31,20.2,23.97,51408736,0
+AI.US,D,20230516,000000,23.5,24.86,22.75,23.56,36097855,0
+AI.US,D,20230517,000000,23.99,27.13,23.57,26.95,37992793,0
+AI.US,D,20230518,000000,27.4,28.1499,25.87,26.82,31462002,0
+AI.US,D,20230519,000000,26.81,27.75,25.06,25.28,19629516,0
+AI.US,D,20230522,000000,25.46,28.259,25.22,27.87,28741855,0
+AI.US,D,20230523,000000,28.82,29.23,26.64,27.16,27567929,0
+AI.US,D,20230524,000000,27.16,28.43,26.27,27.85,19822430,0
+AI.US,D,20230525,000000,30.5,30.6999,27.01,28.41,36753772,0
+AI.US,D,20230526,000000,28.75,33.5,28.65,32.94,54765399,0
+AI.US,D,20230530,000000,37.61,44.02,35.2,43.95,107615264,0
+AI.US,D,20230531,000000,41.1,42.14,38.01,40.01,87319516,0
+AI.US,D,20230601,000000,32.76,37.25,30.26,34.72,83477536,0
+AI.US,D,20230602,000000,33.6,34.57,30.6,32.26,45419615,0
+AI.US,D,20230605,000000,31.21,35.93,30.9,35.32,35706171,0
+AI.US,D,20230606,000000,35.1,38.85,34.6502,38.19,50646970,0
+AI.US,D,20230607,000000,39.26,39.33,35.3,36.42,38175951,0
+AI.US,D,20230608,000000,36.2,37.6,35.63,36.22,20886451,0
+AI.US,D,20230609,000000,37.33,39.3799,35.81,36.99,28428495,0
+AI.US,D,20230612,000000,37.66,38.33,36.01,37.6,22817679,0
+AI.US,D,20230613,000000,38.4,45.22,37.15,43.11,74591443,0
+AI.US,D,20230614,000000,42.36,43.9,40.64,42.84,39559146,0
+AI.US,D,20230615,000000,41.82,48.5,41.35,46.37,60058407,0
+AI.US,D,20230616,000000,48.41,48.87,43.43,44.49,41084223,0
+AI.US,D,20230620,000000,46.19,46.88,42.0801,43.19,29571732,0
+AI.US,D,20230621,000000,43.76,44.16,37.5,39.04,34634633,0
+AI.US,D,20230622,000000,37.77,39.4,36.79,37.44,27094981,0
+AI.US,D,20230623,000000,36.08,36.39,32.63,33.39,32096916,0
+AI.US,D,20230626,000000,33.81,35.48,31.69,31.96,25571010,0
+AI.US,D,20230627,000000,32.6,33.8398,31.57,33.37,24558865,0
+AI.US,D,20230628,000000,32.8,36.18,32.56,35.46,26407823,0
+AI.US,D,20230629,000000,36.17,37.11,35.03,35.9,23019611,0
+AI.US,D,20230630,000000,36.61,38.32,36.14,36.43,24005980,0
+AI.US,D,20230703,000000,36.94,37.58,35.57,37.48,12739705,0
+AI.US,D,20230705,000000,37.44,40.465,36.93,40.12,25266517,0
+AI.US,D,20230706,000000,39,40.38,36.18,39.08,29324380,0
+AI.US,D,20230707,000000,39.56,42.19,39.0322,39.25,31188291,0
+AI.US,D,20230710,000000,40,41.2489,37.62,40.8,22534524,0
+AI.US,D,20230711,000000,40.99,42.58,40.11,41.47,23278948,0
+AI.US,D,20230712,000000,42.5,42.52,39.38,40.22,23173768,0
+AI.US,D,20230713,000000,40.5,41.68,39.55,39.65,19720472,0
+AI.US,D,20230714,000000,39.61,40.29,37.13,37.23,20546501,0
+AI.US,D,20230717,000000,37.2,40.25,36.45,38.73,19596834,0
+AI.US,D,20230718,000000,38.73,42.05,38.44,40.61,25147109,0
+AI.US,D,20230719,000000,42,43.08,39.63,40.74,25311021,0
+AI.US,D,20230720,000000,39.8,41.06,38.59,38.97,15659896,0
+AI.US,D,20230721,000000,39.73,40.55,37.41,38.03,15828479,0
+AI.US,D,20230724,000000,38.5,39.18,37.23,38.17,11140404,0
+AI.US,D,20230725,000000,38.3,41.265,38.03,40.36,20859471,0
+AI.US,D,20230726,000000,40,41.85,39.2,41.22,19255293,0
+AI.US,D,20230727,000000,42.34,43.7577,37.7612,38.21,30001856,0
+AI.US,D,20230728,000000,39.01,39.99,38.3,39.76,15823637,0
+AI.US,D,20230731,000000,40,42.16,39.78,42,18478778,0
+AI.US,D,20230801,000000,41.28,44.9,40.18,44.37,28249063,0
+AI.US,D,20230802,000000,42.32,42.43,38.36,39.87,29427579,0
+AI.US,D,20230803,000000,39.55,40.459,38.71,39.28,13688050,0
+AI.US,D,20230804,000000,40.2,40.68,37.66,37.8,19243698,0
+AI.US,D,20230807,000000,38,38.075,34.44,36.65,18882248,0
+AI.US,D,20230808,000000,35.31,36.4,34.71,35.99,11502141,0
+AI.US,D,20230809,000000,35.71,35.775,32.43,32.87,16831465,0
+AI.US,D,20230810,000000,33.4,34.53,32.71,33.12,12060478,0
+AI.US,D,20230811,000000,32.54,33.6685,31.65,32.94,10118983,0
+AI.US,D,20230814,000000,32.29,33.905,32.05,33.9,8163852,0
+AI.US,D,20230815,000000,33.7,34.057,32.22,32.29,9113993,0
+AI.US,D,20230816,000000,31.68,32.55,31.33,31.69,7673797,0
+AI.US,D,20230817,000000,31.5,31.7,29.58,30.01,11541205,0
+AI.US,D,20230818,000000,28.64,30.97,28.4752,30.55,9412984,0
+AI.US,D,20230821,000000,31,32.22,30.62,31.78,10571611,0
+AI.US,D,20230822,000000,32.29,32.79,30.78,31.32,8001057,0
+AI.US,D,20230823,000000,31.65,33.19,30.85,32.6,10519170,0
+AI.US,D,20230824,000000,33.51,33.6699,28,28.83,22970446,0
+AI.US,D,20230825,000000,28.8,29.76,28.1021,29.15,11961115,0
+AI.US,D,20230828,000000,29.25,29.75,28.97,29.22,7028565,0
+AI.US,D,20230829,000000,29.05,31.49,28.77,30.78,12691205,0
+AI.US,D,20230830,000000,30.73,31.99,30.1048,31.43,10623266,0
+AI.US,D,20230831,000000,31.18,31.84,30.7016,31.02,9075710,0
+AI.US,D,20230901,000000,31.59,31.7802,30.66,31.22,6770962,0
+AI.US,D,20230905,000000,31.22,31.535,29.95,31.43,8459202,0
+AI.US,D,20230906,000000,32.05,32.65,30.9,31.46,19546892,0
+AI.US,D,20230907,000000,27.94,28.2,25.5301,27.61,26065418,0
+AI.US,D,20230908,000000,27.52,28.67,27.4409,28.04,11636774,0
+AI.US,D,20230911,000000,28.18,28.55,27.33,28.22,8947805,0
+AI.US,D,20230912,000000,27.66,30.08,27.5418,28.1,11535590,0
+AI.US,D,20230913,000000,28.1,28.3282,27.3,27.77,7320346,0
+AI.US,D,20230914,000000,28.11,28.6471,27.53,28.22,7811432,0
+AI.US,D,20230915,000000,28.09,28.3,27.04,27.36,8210997,0
+AI.US,D,20230918,000000,27.02,27.345,26.418,27.13,6722838,0
+AI.US,D,20230919,000000,26.92,27.43,26.32,27.27,6156086,0
+AI.US,D,20230920,000000,27.42,28.09,26.37,26.4,6966796,0
+AI.US,D,20230921,000000,24.94,26.18,24.94,25.65,7797584,0
+AI.US,D,20230922,000000,25.89,26.28,24.45,24.51,7584719,0
+AI.US,D,20230925,000000,24,24.73,23.8104,24.37,6446292,0
+AI.US,D,20230926,000000,23.95,24.47,23.45,23.63,5707699,0
+AI.US,D,20230927,000000,24,24.9498,23.87,24.42,7604778,0
+AI.US,D,20230928,000000,24.18,25.465,23.9,25.16,6096784,0
+AI.US,D,20230929,000000,25.64,26.2244,25.17,25.52,6662540,0
+AI.US,D,20231002,000000,25.72,25.86,24.44,24.7,4860942,0
+AI.US,D,20231003,000000,24.3,24.73,23.61,23.97,5313625,0
+AI.US,D,20231004,000000,24.1,24.35,23.37,24.11,4534767,0
+AI.US,D,20231005,000000,23.82,24.65,23.5308,24.23,3959165,0
+AI.US,D,20231006,000000,23.8,24.98,23.56,24.75,4911857,0
+AI.US,D,20231009,000000,24.01,24.99,23.62,24.71,5867438,0
+AI.US,D,20231010,000000,24.82,27,24.66,26.72,11077029,0
+AI.US,D,20231011,000000,27.15,27.5,26.39,26.72,10460036,0
+AI.US,D,20231012,000000,27,27.06,24.9401,25.28,7856503,0
+AI.US,D,20231013,000000,25.04,25.25,24.44,24.75,5196762,0
+AI.US,D,20231016,000000,24.68,25.15,24.35,24.78,4479759,0
+AI.US,D,20231017,000000,24.42,26.46,24.33,26.3,7719146,0
+AI.US,D,20231018,000000,26,26.38,25.59,25.73,5209175,0
+AI.US,D,20231019,000000,25.98,26.1593,25.02,25.23,6654736,0
+AI.US,D,20231020,000000,25.1,25.16,23.95,24.31,6501351,0
+AI.US,D,20231023,000000,23.99,24.99,23.31,24.55,4510680,0
+AI.US,D,20231024,000000,25,26.47,24.95,26.46,5994795,0
+AI.US,D,20231025,000000,26.2,26.282,24.41,24.43,4762305,0
+AI.US,D,20231026,000000,24.43,25.9,24.43,25.31,6013953,0
+AI.US,D,20231027,000000,26,26.04,24.542,24.85,3712612,0
+AI.US,D,20231030,000000,25.61,25.76,23.66,24.37,4985668,0
+AI.US,D,20231031,000000,24.62,24.79,23.88,24.4,2961225,0
+AI.US,D,20231101,000000,24.75,24.79,23.27,23.97,5566051,0
+AI.US,D,20231102,000000,25.04,27.63,24.91,27.26,12224047,0
+AI.US,D,20231103,000000,27.31,29.37,27.22,28.59,11153421,0
+AI.US,D,20231106,000000,29.14,29.24,26.43,26.98,7806150,0
+AI.US,D,20231107,000000,27.25,28.375,26.805,27.65,5754443,0
+AI.US,D,20231108,000000,27.83,27.88,26.62,27,3497007,0
+AI.US,D,20231109,000000,27.23,27.67,26.06,26.06,4397600,0
+AI.US,D,20231110,000000,25.96,26.985,25.66,26.72,4292359,0
+AI.US,D,20231113,000000,26.43,27.61,26.04,27.6,5096476,0
+AI.US,D,20231114,000000,29.28,30.2895,28.79,29.63,12101283,0
+AI.US,D,20231115,000000,29.67,31.8299,29.32,29.99,11177936,0
+AI.US,D,20231116,000000,29.5,29.66,28.01,29.03,7962272,0
+AI.US,D,20231117,000000,29.25,29.8,28.77,29.31,5581644,0
+AI.US,D,20231120,000000,29.37,31.7,27.34,28.04,21378983,0
+AI.US,D,20231121,000000,28.89,30.23,28.11,28.51,15546927,0
+AI.US,D,20231122,000000,29.38,30.22,28.54,28.8,10596298,0
+AI.US,D,20231124,000000,29.07,29.15,28.01,28.89,5339415,0
+AI.US,D,20231127,000000,28.8,29.9,28.2205,29.01,8041403,0
+AI.US,D,20231128,000000,29.18,29.7856,28.4603,29.67,7663599,0
+AI.US,D,20231129,000000,30.21,31.65,29.9101,30.2,10070561,0
+AI.US,D,20231130,000000,30.72,30.8962,28.76,29.12,7884211,0
+AI.US,D,20231201,000000,29,30.9,28.3443,30.89,10366189,0
+AI.US,D,20231204,000000,30.69,31.35,29.97,30.31,9696800,0
+AI.US,D,20231205,000000,30.07,30.4141,29.17,30.05,7344148,0
+AI.US,D,20231206,000000,30.59,30.8411,29.15,29.16,16599726,0
+AI.US,D,20231207,000000,26.51,27.25,25.12,26.02,25346063,0
+AI.US,D,20231208,000000,26.12,28.618,25.9107,28.27,16088380,0
+AI.US,D,20231211,000000,28.05,28.6277,27.55,28.15,8921786,0
+AI.US,D,20231212,000000,27.95,28.12,27.31,27.73,7805519,0
+AI.US,D,20231213,000000,27.84,28.4,26.7797,28.14,9480206,0
+AI.US,D,20231214,000000,29,31.7,28.9999,31.42,18492425,0
+AI.US,D,20231215,000000,31.75,32.32,30.665,31.22,15138104,0
+AI.US,D,20231218,000000,30.63,31.56,30.16,30.6,8284758,0
+AI.US,D,20231219,000000,30.88,33.91,30.76,32.28,17646428,0
+AI.US,D,20231220,000000,32,32.66,29.69,29.73,12236068,0
+AI.US,D,20231221,000000,30.64,31.08,29.07,29.42,10533959,0
+AI.US,D,20231222,000000,29.7,29.95,28.42,28.74,9799507,0
+AI.US,D,20231226,000000,28.9,29.8899,28.6585,29.47,7758247,0
+AI.US,D,20231227,000000,29.71,30.4599,29.4,30.05,9300310,0
+AI.US,D,20231228,000000,30,31.13,29.79,30.23,8979435,0
+AI.US,D,20231229,000000,30.18,30.2,28.56,28.71,10678891,0
+AI.US,D,20240102,000000,28.56,29.73,28.15,28.74,9223975,0
+AI.US,D,20240103,000000,27.8,28.3,27.46,27.61,6665553,0
+AI.US,D,20240104,000000,27.66,28.2,27.46,27.89,6007709,0
+AI.US,D,20240105,000000,27.51,28.0599,27.2,27.26,6089807,0
+AI.US,D,20240108,000000,27.21,28.68,27.11,28.57,7376581,0
+AI.US,D,20240109,000000,28.27,28.54,27.7,28.3,4781784,0
+AI.US,D,20240110,000000,28.29,29.08,27.67,28.54,7722163,0
+AI.US,D,20240111,000000,28.1,28.29,26.19,27.36,10312775,0
+AI.US,D,20240112,000000,27.2,27.62,26.12,26.21,5600819,0
+AI.US,D,20240116,000000,25.65,25.84,24.85,25.06,6490732,0
+AI.US,D,20240117,000000,24.55,24.6736,23.94,24.34,6383721,0
+AI.US,D,20240118,000000,25.09,25.15,23.58,24.06,7359690,0
+AI.US,D,20240119,000000,24.35,24.83,23.73,24.81,7137399,0
+AI.US,D,20240122,000000,25.41,27.02,25.1826,26.44,9233900,0
+AI.US,D,20240123,000000,26.65,26.97,25.85,26.42,4796793,0
+AI.US,D,20240124,000000,27.01,27.29,25.3701,25.44,7243501,0
+AI.US,D,20240125,000000,25.82,26.15,25.01,25.18,4823749,0
+AI.US,D,20240126,000000,25.41,25.8,25.01,25.12,3563698,0
+AI.US,D,20240129,000000,25.12,26.105,24.92,26.06,4082012,0
+AI.US,D,20240130,000000,25.81,26,25.32,25.53,3483116,0
+AI.US,D,20240131,000000,25.32,26.085,24.78,24.78,5085655,0
+AI.US,D,20240201,000000,24.91,25.07,23.8901,24.95,4529583,0
+AI.US,D,20240202,000000,24.4,25.15,24.31,25.02,4812493,0
+AI.US,D,20240205,000000,24.72,24.81,23.755,24.12,4549639,0
+AI.US,D,20240206,000000,24.8,26.225,24.4945,26.01,9007393,0
+AI.US,D,20240207,000000,25.73,26.305,25.16,25.83,6103311,0
+AI.US,D,20240208,000000,25.83,27.35,25.61,26.84,7610302,0
+AI.US,D,20240209,000000,27.9,29.63,27.35,28.47,14791671,0
+AI.US,D,20240212,000000,29,31.55,28.7,31.18,15340935,0
+AI.US,D,20240213,000000,29.05,30.23,28.29,28.74,10977402,0
+AI.US,D,20240214,000000,29.37,29.79,28.662,29.24,6817471,0
+AI.US,D,20240215,000000,29.92,30.34,28.955,30.04,8825785,0
+AI.US,D,20240216,000000,29.85,30.25,28.57,28.73,6949784,0
+AI.US,D,20240220,000000,28.57,28.69,26.32,27.05,6254431,0
+AI.US,D,20240221,000000,26.25,26.45,25.84,26.18,5358502,0
+AI.US,D,20240222,000000,27.1,27.15,26.385,26.63,6195030,0
+AI.US,D,20240223,000000,26.22,26.62,25.635,26.15,5442096,0
+AI.US,D,20240226,000000,26,29.08,25.88,28.9,11843289,0
+AI.US,D,20240227,000000,29.335,30.3,29.04,30.1,10033379,0
+AI.US,D,20240228,000000,29.555,30.26,29.01,29.69,15944825,0
+AI.US,D,20240229,000000,35.16,38.3,33.75,36.97,56242807,0
+AI.US,D,20240301,000000,35.66,35.9,33.71,35.87,21607547,0
+AI.US,D,20240304,000000,36.47,37.54,33.8101,34.07,14609379,0
+AI.US,D,20240305,000000,33,33.5344,30.89,31.26,11402452,0
+AI.US,D,20240306,000000,32.8,33.3296,31.88,32.46,9760590,0
+AI.US,D,20240307,000000,32.64,33,31.7485,31.77,6714809,0
+AI.US,D,20240308,000000,32.1,34.26,31.52,31.7,10157315,0
+AI.US,D,20240311,000000,31.5,32.1891,30.81,30.87,4776407,0
+AI.US,D,20240312,000000,31.39,31.39,29.73,30.68,5079136,0
+AI.US,D,20240313,000000,30.4,30.93,30.14,30.37,3980222,0
+AI.US,D,20240314,000000,30,30.3,28.66,29.1,5786001,0
+AI.US,D,20240315,000000,28.56,29.37,28.21,28.92,5230778,0
+AI.US,D,20240318,000000,28.85,29.32,28.4062,29.05,4203590,0
+AI.US,D,20240319,000000,28.25,28.8,27.76,28.29,3955208,0
+AI.US,D,20240320,000000,28.3,28.88,27.815,28.65,4065017,0
+AI.US,D,20240321,000000,29.22,29.46,28.34,28.38,4394916,0
+AI.US,D,20240322,000000,28.22,28.39,27.43,27.82,3714311,0
+AI.US,D,20240325,000000,27.86,28.33,26.9,27.63,5221075,0
+AI.US,D,20240326,000000,28.02,28.1499,27.01,27.06,4096449,0
+AI.US,D,20240327,000000,27.27,27.5486,26.77,27.26,3539510,0
+AI.US,D,20240328,000000,27.12,27.7497,27.0301,27.07,3108461,0
+AI.US,D,20240401,000000,27,27.1,26.08,26.4,4118915,0
+AI.US,D,20240402,000000,25.72,25.85,25.12,25.76,4119230,0
+AI.US,D,20240403,000000,25.58,25.705,25.22,25.33,3802824,0
+AI.US,D,20240404,000000,25.79,26.07,24.92,25.02,5908849,0
+AI.US,D,20240405,000000,24.71,25.29,24.59,25.16,4111499,0
+AI.US,D,20240408,000000,25.41,25.67,24.96,24.97,2957574,0
+AI.US,D,20240409,000000,25,25.1684,24.51,24.93,3465308,0
+AI.US,D,20240410,000000,24.25,24.295,23.47,23.61,6830556,0
+AI.US,D,20240411,000000,23.68,23.85,23.095,23.67,4994039,0
+AI.US,D,20240412,000000,23.17,23.37,22.22,22.43,6088318,0
+AI.US,D,20240415,000000,22.3,22.43,20.81,20.84,7112267,0
+AI.US,D,20240416,000000,20.57,20.93,20.23,20.5,6070275,0
+AI.US,D,20240417,000000,20.54,21.11,20.34,20.6,5053262,0
+AI.US,D,20240418,000000,20.58,21.4,20.45,20.87,4690740,0
+AI.US,D,20240419,000000,20.58,21.35,20.5387,20.72,4415008,0
+AI.US,D,20240422,000000,20.85,21.67,20.57,21.57,4489365,0
+AI.US,D,20240423,000000,21.62,22.63,21.62,22.33,5100882,0
+AI.US,D,20240424,000000,22.95,23.11,21.89,22.35,5393449,0
+AI.US,D,20240425,000000,21.5,22.19,21.33,22.16,3291782,0
+AI.US,D,20240426,000000,22.29,22.84,22.085,22.83,4153264,0
+AI.US,D,20240429,000000,23.13,23.53,22.73,23.1,3511882,0
+AI.US,D,20240430,000000,22.84,23.09,22.48,22.53,3899640,0
+AI.US,D,20240501,000000,22.45,23.58,22.2846,22.69,3364134,0
+AI.US,D,20240502,000000,23.12,23.33,22.3191,23.15,3126999,0
+AI.US,D,20240503,000000,24.02,24.53,23.42,24.04,5462090,0
+AI.US,D,20240506,000000,24.18,24.99,24.17,24.77,4871062,0
+AI.US,D,20240507,000000,24.6,24.94,24.29,24.76,3609405,0
+AI.US,D,20240508,000000,24.14,24.48,23.71,24.43,3533207,0
+AI.US,D,20240509,000000,24.43,24.7,24.08,24.31,2112965,0
+AI.US,D,20240510,000000,24.51,24.65,23.68,23.89,3730624,0
+AI.US,D,20240513,000000,24.36,25.69,24.1915,24.95,5190453,0
+AI.US,D,20240514,000000,25.98,26.66,25.67,26.25,7090247,0
+AI.US,D,20240515,000000,26.8,26.84,25.41,26.59,5457294,0
+AI.US,D,20240516,000000,26.66,26.73,25.89,26.2,3355943,0
+AI.US,D,20240517,000000,26.15,26.655,26.01,26.39,4038695,0
+AI.US,D,20240520,000000,26.43,26.58,25.76,26.51,2933732,0
+AI.US,D,20240521,000000,26.24,26.36,25.78,26.15,3576863,0
+AI.US,D,20240522,000000,26.04,26.2,24.815,24.88,4622180,0
+AI.US,D,20240523,000000,25.28,25.5,23.85,23.94,5803120,0
+AI.US,D,20240524,000000,24,24.26,23.83,24.04,3260578,0
+AI.US,D,20240528,000000,24.28,24.33,23.57,24.1,4636735,0
+AI.US,D,20240529,000000,23.53,24.55,23.46,23.92,11034138,0
+AI.US,D,20240530,000000,26.46,29.19,25.15,28.57,41472494,0
+AI.US,D,20240531,000000,28.8,30,27.57,29.57,17875864,0
+AI.US,D,20240603,000000,30,30.84,28.7575,29.46,9710510,0
+AI.US,D,20240604,000000,28.88,30.3795,28.772,29.67,5594051,0
+AI.US,D,20240605,000000,29.67,30.56,29.56,30.56,6960509,0
+AI.US,D,20240606,000000,30.3,30.649,29.6,29.93,4598144,0
+AI.US,D,20240607,000000,29.37,31.12,29.22,30,7843339,0
+AI.US,D,20240610,000000,29.34,31.36,29.27,31.36,6230671,0
+AI.US,D,20240611,000000,31.25,31.81,30.58,31.31,5264087,0
+AI.US,D,20240612,000000,32.55,33.1099,31.55,31.62,7660574,0
+AI.US,D,20240613,000000,31.79,32.1,30.49,30.49,4384762,0
+AI.US,D,20240614,000000,30,30.21,28.52,29.04,5351079,0
+AI.US,D,20240617,000000,28.68,29.37,28.24,29.21,3881437,0
+AI.US,D,20240618,000000,29.28,29.53,28.69,28.71,3015642,0
+AI.US,D,20240620,000000,28.5,28.71,27.17,27.45,4572433,0
+AI.US,D,20240621,000000,26.78,27.285,26.3,27.21,5436010,0
+AI.US,D,20240624,000000,27,28.12,26.98,27.78,3672453,0
+AI.US,D,20240625,000000,27.45,27.68,27.16,27.47,2099758,0
+AI.US,D,20240626,000000,27.25,28.16,27.14,27.64,2832383,0
+AI.US,D,20240627,000000,27.55,28.66,27.34,28.55,3497241,0
+AI.US,D,20240628,000000,28.7,29.33,28.59,28.96,4866415,0
+AI.US,D,20240701,000000,28.69,29.24,28.6,28.61,2492074,0
+AI.US,D,20240702,000000,28.65,29.37,28.05,28.09,2368768,0
+AI.US,D,20240703,000000,28.13,28.99,27.92,28.56,1878147,0
+AI.US,D,20240705,000000,28.43,30.19,28.28,29.94,4645605,0
+AI.US,D,20240708,000000,29.92,31.025,29.85,29.9,3907902,0
+AI.US,D,20240709,000000,29.92,30.26,28.225,29.44,4565934,0
+AI.US,D,20240710,000000,29.99,30.048,28.93,29.96,3238202,0
+AI.US,D,20240711,000000,30.22,31.12,29.57,29.8,4232271,0
+AI.US,D,20240712,000000,29.77,30.32,29.52,29.68,3390031,0
+AI.US,D,20240715,000000,30.12,30.8,29.72,30.58,4372978,0
+AI.US,D,20240716,000000,30.83,31.5142,29.74,30.44,4468375,0
+AI.US,D,20240717,000000,29.75,30.375,29.155,29.85,2956819,0
+AI.US,D,20240718,000000,29.88,30.085,27.95,28.24,4088661,0
+AI.US,D,20240719,000000,28.32,28.51,27.76,27.83,2778092,0
+AI.US,D,20240722,000000,28.13,28.49,27.72,28.05,2233595,0
+AI.US,D,20240723,000000,27.86,28.86,27.62,28.38,2091542,0
+AI.US,D,20240724,000000,28,28.2416,26.42,26.46,3666005,0
+AI.US,D,20240725,000000,26.22,27.63,25.8,26.84,3693401,0
+AI.US,D,20240726,000000,27.64,27.95,26.95,27.73,2758538,0
+AI.US,D,20240729,000000,27.93,28.05,27.12,27.4,1902277,0
+AI.US,D,20240730,000000,27.51,27.93,25.92,26.59,3291311,0
+AI.US,D,20240731,000000,27.18,27.59,26.675,26.75,3173716,0
+AI.US,D,20240801,000000,26.78,26.925,25.41,25.82,2911271,0
+AI.US,D,20240802,000000,24.51,25.05,24.0245,24.43,4232517,0
+AI.US,D,20240805,000000,21.2,24.23,21,23.9,4581669,0
+AI.US,D,20240806,000000,24.19,24.2998,23.6126,23.9,2286572,0
+AI.US,D,20240807,000000,24.49,24.9,23.34,23.4,3129831,0
+AI.US,D,20240808,000000,23.89,24.96,23.53,24.85,2573808,0
+AI.US,D,20240809,000000,24.97,25.2401,24.7,24.95,1741431,0
+AI.US,D,20240812,000000,25,25,24.38,24.6,1671874,0
+AI.US,D,20240813,000000,24.88,25.335,24.74,24.99,2092227,0
+AI.US,D,20240814,000000,25.33,25.45,24.783,25.11,1395532,0
+AI.US,D,20240815,000000,25.65,25.9395,25.4,25.66,1993837,0
+AI.US,D,20240816,000000,25.58,26.0999,25.435,25.49,1708056,0
+AI.US,D,20240819,000000,25.55,25.8,25.38,25.62,1821517,0
+AI.US,D,20240820,000000,25.51,25.64,24.21,24.59,3569832,0
+AI.US,D,20240821,000000,24.67,24.98,24.56,24.83,2593532,0
+AI.US,D,20240822,000000,24.85,24.87,24.03,24.1,2417868,0
+AI.US,D,20240823,000000,24.24,24.67,24.09,24.52,2459494,0
+AI.US,D,20240826,000000,24.6,24.79,24.31,24.35,2068366,0
+AI.US,D,20240827,000000,24.13,24.26,23.47,23.53,3437538,0
+AI.US,D,20240828,000000,23.32,23.56,22.39,23,3946877,0
+AI.US,D,20240829,000000,23.55,23.65,22.88,23.06,3716891,0
+AI.US,D,20240830,000000,23.39,23.5,22.87,23.34,4583844,0
+AI.US,D,20240903,000000,23,23.837,22.95,23.45,6791735,0
+AI.US,D,20240904,000000,23.28,23.93,22.92,23.01,14440063,0
+AI.US,D,20240905,000000,19.18,21.4,18.85,21.12,25822409,0
+AI.US,D,20240906,000000,21.23,22.22,20.5305,21.3,8753513,0
+AI.US,D,20240909,000000,21.34,22.185,21.01,21.39,5080543,0
+AI.US,D,20240910,000000,21.45,21.61,20.98,21.5,3294031,0
+AI.US,D,20240911,000000,21.49,21.77,20.92,21.41,3100432,0
+AI.US,D,20240912,000000,21.53,22.87,21.448,22.87,5760020,0
+AI.US,D,20240913,000000,23.1,23.61,22.69,23,4337404,0
+AI.US,D,20240916,000000,23,23.455,22.741,23.28,3706756,0
+AI.US,D,20240917,000000,23.41,23.9,23.065,23.33,2671246,0
+AI.US,D,20240918,000000,23.27,24.25,23.23,23.27,3166615,0
+AI.US,D,20240919,000000,24.05,24.15,23.49,23.72,3073166,0
+AI.US,D,20240920,000000,23.6,23.79,22.86,23.25,4796789,0
+AI.US,D,20240923,000000,23.23,23.4368,22.95,23.3,2110751,0
+AI.US,D,20240924,000000,23.42,23.56,22.9,23.21,2244939,0
+AI.US,D,20240925,000000,23.15,24.38,23.13,24.16,4946655,0
+AI.US,D,20240926,000000,24.69,24.75,23.96,24.37,2602149,0
+AI.US,D,20240927,000000,24.6,24.724,24.03,24.22,2192475,0
+AI.US,D,20240930,000000,24.09,24.474,23.93,24.23,1843470,0
+AI.US,D,20241001,000000,24.2,24.3,22.42,22.6,3672813,0
+AI.US,D,20241002,000000,22.45,23.29,22.45,22.89,2949919,0
+AI.US,D,20241003,000000,22.62,23.2,22.62,23.03,1790289,0
+AI.US,D,20241004,000000,23.42,24.1999,23.0394,24.08,3031952,0
+AI.US,D,20241007,000000,24.05,24.3,23.78,24.1,2248251,0
+AI.US,D,20241008,000000,24,24.58,23.92,24.45,2379107,0
+AI.US,D,20241009,000000,24.58,26.265,24.49,26.1,5377279,0
+AI.US,D,20241010,000000,25.5,26.37,24.9696,26.23,3897719,0
+AI.US,D,20241011,000000,26.09,27.475,26.09,27.24,5986279,0
+AI.US,D,20241014,000000,27.24,27.71,26.8206,27.58,3522487,0
+AI.US,D,20241015,000000,27.57,27.94,26.15,26.19,4039802,0
+AI.US,D,20241016,000000,26.34,26.45,25.43,26.17,2936804,0
+AI.US,D,20241017,000000,26.11,26.52,25.6,25.93,2507162,0
+AI.US,D,20241018,000000,26.11,26.35,25.63,25.67,1941324,0
+AI.US,D,20241021,000000,25.71,26.17,25.21,25.55,1853609,0
+AI.US,D,20241022,000000,25.44,25.59,25.14,25.22,1704082,0
+AI.US,D,20241023,000000,25.24,25.365,24.25,24.42,2491961,0
+AI.US,D,20241024,000000,24.8,25.22,24.68,25,1862198,0
+AI.US,D,20241025,000000,25.25,26.05,25.24,25.28,2222572,0
+AI.US,D,20241028,000000,25.52,26.5,25.52,26.34,2319300,0
+AI.US,D,20241029,000000,26.35,26.568,25.9,26.35,1813495,0
+AI.US,D,20241030,000000,26.16,27.15,25.905,25.95,2198454,0
+AI.US,D,20241031,000000,25.75,26.085,24.45,24.63,3153344,0
+AI.US,D,20241101,000000,24.98,25.93,24.91,25.03,2807109,0
+AI.US,D,20241104,000000,24.82,25.03,24.2,24.84,2390604,0
+AI.US,D,20241105,000000,25.35,26.79,25.25,26.59,3397254,0
+AI.US,D,20241106,000000,27.49,28.53,27.3501,27.7,5510923,0
+AI.US,D,20241107,000000,27.73,28.55,27.4,27.52,3450748,0
+AI.US,D,20241108,000000,27.38,27.72,26.69,27.56,2762089,0
+AI.US,D,20241111,000000,28.05,29.29,27.95,28.19,5162810,0
+AI.US,D,20241112,000000,27.73,28.03,27.08,27.79,2847346,0
+AI.US,D,20241113,000000,27.81,28.63,27.185,27.25,3045996,0
+AI.US,D,20241114,000000,27.5,27.715,26.24,26.38,2724426,0
+AI.US,D,20241115,000000,26.3,26.41,25.39,25.99,3197182,0
+AI.US,D,20241118,000000,26.2,26.73,25.8,26.54,2675457,0
+AI.US,D,20241119,000000,27.3,33.5,27.3,32.96,27941881,0
+AI.US,D,20241120,000000,32.82,33.1,30.94,32.36,9005034,0
+AI.US,D,20241121,000000,33.35,36,32.41,34.99,13031433,0
+AI.US,D,20241122,000000,34.55,37.46,33.8,37.42,10053291,0
+AI.US,D,20241125,000000,38.5,39.88,37.8,37.86,9507359,0
+AI.US,D,20241126,000000,36.74,38.27,35.7805,36.36,5955448,0
+AI.US,D,20241127,000000,36.43,36.79,35.41,36.39,3790303,0
+AI.US,D,20241129,000000,37.78,39.3266,37.03,37.18,5545150,0
+AI.US,D,20241202,000000,38.03,38.21,36.01,36.19,5273643,0
+AI.US,D,20241203,000000,35.555,37.28,35.39,36.75,4157963,0
+AI.US,D,20241204,000000,37.37,39.35,37.15,37.59,7207114,0
+AI.US,D,20241205,000000,37.88,39.6376,37.445,37.49,7538405,0
+AI.US,D,20241206,000000,38.25,40.65,38.13,40.52,14028184,0
+AI.US,D,20241209,000000,42,42.94,40.0901,41.68,27865325,0
+AI.US,D,20241210,000000,37.11,45.08,35.62,41.73,51069496,0
+AI.US,D,20241211,000000,39.01,39.95,36.71,38.18,20197109,0
+AI.US,D,20241212,000000,37,39.93,37,38.25,11015232,0
+AI.US,D,20241213,000000,38.045,40.2,37.11,39.46,12272862,0
+AI.US,D,20241216,000000,39.5,43.07,38.91,42.94,12270840,0
+AI.US,D,20241217,000000,42.35,43.75,41.8607,42.86,9278719,0
+AI.US,D,20241218,000000,42.93,44.3395,38.64,39.69,11653861,0
+AI.US,D,20241219,000000,38.86,39.6399,33.6,35.45,16159543,0
+AI.US,D,20241220,000000,35.1,36.89,34.13,36.34,13085085,0
+AI.US,D,20241223,000000,36.48,36.9,35.12,35.46,4202046,0
+AI.US,D,20241224,000000,35.64,36.06,35.14,35.71,2677638,0
+AI.US,D,20241226,000000,35.63,37.85,35.5,37.32,5831559,0
+AI.US,D,20241227,000000,37.065,37.37,35.01,35.73,4856374,0
+AI.US,D,20241230,000000,35.18,35.675,33.91,35.29,4301127,0
+AI.US,D,20241231,000000,35.7,35.93,34.26,34.43,3318711,0
+AI.US,D,20250102,000000,35,35.43,34.06,34.67,3618531,0
+AI.US,D,20250103,000000,34.9,37.1752,34.6,36.78,4860950,0
+AI.US,D,20250106,000000,37.98,38.58,36.85,36.93,5306054,0
+AI.US,D,20250107,000000,37.25,37.5494,35.19,35.82,4343072,0
+AI.US,D,20250108,000000,34.78,35.15,33.01,33.3,5203928,0
+AI.US,D,20250110,000000,32.57,33.11,31.35,32.42,4664928,0
+AI.US,D,20250113,000000,31.2,31.4799,30.38,30.96,4635580,0
+AI.US,D,20250114,000000,31.64,32.19,30.24,30.9,5078480,0
+AI.US,D,20250115,000000,32.3,33,31.525,31.73,5005520,0
+AI.US,D,20250116,000000,31.8,32.68,31.57,32.31,3092393,0
+AI.US,D,20250117,000000,32.92,33,31.78,32.01,3852269,0
+AI.US,D,20250121,000000,32.35,33.4,31.3,32.81,4571968,0
+AI.US,D,20250122,000000,35.28,35.65,33.41,33.63,9551139,0
+AI.US,D,20250123,000000,33.17,34.11,32.63,34.04,4666258,0
+AI.US,D,20250124,000000,34.48,34.8,32.6521,32.81,5533383,0
+AI.US,D,20250127,000000,31.08,32.25,30.3412,31.14,6006504,0
+AI.US,D,20250128,000000,31.3,33.24,30.65,33,4463833,0
+AI.US,D,20250129,000000,32.76,32.97,31.17,31.65,3489366,0
+AI.US,D,20250130,000000,31.9,32.2863,31.29,32.05,3262221,0
+AI.US,D,20250131,000000,32.43,32.742,30.88,31.35,3522614,0
+AI.US,D,20250203,000000,29.5,31.48,29.4001,31.21,3877496,0
+AI.US,D,20250204,000000,32,33.81,31.9,33.77,5191945,0
+AI.US,D,20250205,000000,33.79,34.205,33.47,34.19,3560809,0
+AI.US,D,20250206,000000,34.79,34.85,33.11,33.65,3273014,0
+AI.US,D,20250207,000000,33.61,34.7499,33.1514,33.48,4286357,0
+AI.US,D,20250210,000000,33.92,35.98,33.57,35.09,6074376,0
+AI.US,D,20250211,000000,34.89,34.9,31.93,31.98,6954615,0
+AI.US,D,20250212,000000,31.55,32.7736,31.4141,32.5,4166053,0
+AI.US,D,20250213,000000,32.8,33.1,32.31,32.91,3480036,0
+AI.US,D,20250214,000000,32.84,32.97,31.37,31.56,4267736,0
+AI.US,D,20250218,000000,31.58,32.18,31.36,31.78,4200211,0
+AI.US,D,20250219,000000,31.4302,32.12,30.65,30.77,4265647,0
+AI.US,D,20250220,000000,30.35,30.45,28.41,29.9,7576912,0
+AI.US,D,20250221,000000,30.03,30.235,28.41,28.5,4893474,0
+AI.US,D,20250224,000000,28.11,28.25,26.34,26.88,5716452,0
+AI.US,D,20250225,000000,26.3519,26.82,25.18,26.33,6202650,0
+AI.US,D,20250226,000000,26.66,27.51,26.3,26.44,8067861,0
+AI.US,D,20250227,000000,24.95,25.68,23.5,23.88,14816940,0
+AI.US,D,20250228,000000,23.21,24.15,22.82,23.45,7522179,0
+AI.US,D,20250303,000000,23.99,24.35,22.01,22.03,6307353,0
+AI.US,D,20250304,000000,21.44,22.9627,20.97,22.1,6732000,0
+AI.US,D,20250305,000000,22.185,22.8,21.84,22.64,3561811,0
+AI.US,D,20250306,000000,22.12,22.54,21.26,21.5,4626314,0
+AI.US,D,20250307,000000,21.15,22.79,20.92,22.53,4720137,0
+AI.US,D,20250310,000000,21.615,22.11,20.51,20.96,6428389,0
+AI.US,D,20250311,000000,20.845,21.72,20.62,20.92,4269950,0
+AI.US,D,20250312,000000,21.66,21.9167,20.95,21.62,2977052,0
+AI.US,D,20250313,000000,21.5,21.56,20.66,20.92,2953060,0
+AI.US,D,20250314,000000,21.25,21.78,21.2012,21.61,4113769,0
+AI.US,D,20250317,000000,21.66,22.3,21.48,21.94,3056655,0
+AI.US,D,20250318,000000,21.755,22.25,21.23,22.13,3729088,0
+AI.US,D,20250319,000000,22.27,23.15,22.24,22.7,3384323,0
+AI.US,D,20250320,000000,22.33,22.96,22.21,22.38,2492750,0
+AI.US,D,20250321,000000,21.92,23.02,21.77,22.62,3870783,0
+AI.US,D,20250324,000000,23.205,23.78,23.12,23.49,3055269,0
+AI.US,D,20250325,000000,23.7,23.88,23.15,23.5,2632371,0
+AI.US,D,20250326,000000,23.55,23.6625,22.66,23.03,2072249,0
+AI.US,D,20250327,000000,22.925,22.98,22.35,22.53,2104850,0
+AI.US,D,20250328,000000,22.3,22.505,21.36,21.81,4326338,0
+AI.US,D,20250331,000000,20.8521,21.36,20.52,21.05,2952925,0
+AI.US,D,20250401,000000,21.26,21.57,20.65,21.43,3093009,0
+AI.US,D,20250402,000000,20.8,22.29,20.75,21.98,2456967,0
+AI.US,D,20250403,000000,20.64,20.7851,19.95,20.29,4590625,0
+AI.US,D,20250404,000000,19.65,19.9,18.1302,18.99,5613433,0
+AI.US,D,20250407,000000,17.66,20.25,17.03,19.14,6356158,0
+AI.US,D,20250408,000000,20.41,20.41,17.881,18.24,4547433,0
+AI.US,D,20250409,000000,18.11,21.58,18.06,21.18,6463724,0
+AI.US,D,20250410,000000,20.54,20.64,19.59,20.3,3861651,0
+AI.US,D,20250411,000000,20.3,20.63,19.61,20.59,2633544,0
+AI.US,D,20250414,000000,21.25,21.43,19.62,20.06,5401532,0
+AI.US,D,20250415,000000,19.86,20.1183,19.55,19.97,3160988,0
+AI.US,D,20250416,000000,19.57,19.86,18.97,19.35,2453713,0
+AI.US,D,20250417,000000,19.3,19.55,19.07,19.35,2365159,0
+AI.US,D,20250421,000000,19.11,19.29,18.84,19.21,2856290,0
+AI.US,D,20250422,000000,19.55,20,19.3212,19.86,2702100,0
+AI.US,D,20250423,000000,20.545,21.03,20.1,20.39,3919706,0
+AI.US,D,20250424,000000,20.46,22.11,20.4,22.02,3697521,0
+AI.US,D,20250425,000000,21.99,22.73,21.76,22.59,3301494,0
+AI.US,D,20250428,000000,22.76,22.84,21.94,22.58,3066025,0
+AI.US,D,20250429,000000,22.22,22.8508,22.14,22.51,2794851,0
+AI.US,D,20250430,000000,21.78,22.06,21.48,22.01,2810380,0
+AI.US,D,20250501,000000,22.5,22.66,21.78,21.83,3040496,0
+AI.US,D,20250502,000000,22.3,22.705,21.95,22.48,3039647,0
+AI.US,D,20250505,000000,22.36,22.49,21.92,21.98,2540097,0
+AI.US,D,20250506,000000,21.65,21.95,21.23,21.82,2206936,0
+AI.US,D,20250507,000000,21.89,22.41,21.745,22.29,2194604,0
+AI.US,D,20250508,000000,22.78,23.7132,22.64,23.47,3629545,0
+AI.US,D,20250509,000000,23.365,24.05,23.1796,23.37,3064788,0
+AI.US,D,20250512,000000,24.66,24.73,23.775,24.2,3749939,0
+AI.US,D,20250513,000000,24.37,24.3777,23.775,23.99,4748306,0
+AI.US,D,20250514,000000,24.19,24.6898,23.68,23.88,4841775,0
+AI.US,D,20250515,000000,23.64,23.7,22.95,23.41,3349741,0
+AI.US,D,20250516,000000,23.6,24.26,23.3327,24.16,3559870,0
+AI.US,D,20250519,000000,23.45,23.6,22.86,23.18,4296954,0
+AI.US,D,20250520,000000,23.065,23.31,22.6001,23.15,4655112,0
+AI.US,D,20250521,000000,22.75,23.255,21.755,21.87,4153705,0
+AI.US,D,20250522,000000,21.98,23.18,21.83,22.73,5149647,0
+AI.US,D,20250523,000000,22.2,23.24,22.1,22.72,4022704,0
+AI.US,D,20250527,000000,23.45,24.431,23.26,23.92,7319781,0
+AI.US,D,20250528,000000,23.875,24.08,23.01,23.02,13115545,0
+AI.US,D,20250529,000000,26.59,30.24,26.21,27.8,54978090,0
+AI.US,D,20250530,000000,27.5,28.08,26.19,26.59,12003558,0
+AI.US,D,20250602,000000,26.35,26.43,24.86,24.97,10081290,0
+AI.US,D,20250603,000000,25.43,26.08,24.71,25.67,8179570,0
+AI.US,D,20250604,000000,25.85,26.34,25.02,26.26,6924391,0
+AI.US,D,20250605,000000,26.375,26.7797,25.095,25.34,6790036,0
+AI.US,D,20250606,000000,25.85,26.63,25.6611,25.95,6027305,0
+AI.US,D,20250609,000000,26.205,26.68,25.8,25.86,5144340,0
+AI.US,D,20250610,000000,25.87,26.52,25.555,25.61,4397710,0
+AI.US,D,20250611,000000,26,26,24.565,24.65,7109856,0
+AI.US,D,20250612,000000,24.4817,24.8656,24.255,24.36,4300227,0
+AI.US,D,20250613,000000,23.71,24.11,23.29,23.76,4682202,0
+AI.US,D,20250616,000000,24.06,24.47,23.79,24.45,4792467,0
+AI.US,D,20250617,000000,24.3,24.75,23.98,23.98,4799107,0
+AI.US,D,20250618,000000,24.01,24.46,23.82,24.16,4491221,0
+AI.US,D,20250620,000000,24.35,24.49,23.395,23.6,5750480,0
+AI.US,D,20250623,000000,22.935,23.8352,22.8802,23.41,4357628,0
+AI.US,D,20250624,000000,23.95,24.26,23.82,24.17,4596059,0
+AI.US,D,20250625,000000,24.28,24.45,23.485,23.64,4019350,0
+AI.US,D,20250626,000000,23.9,24.99,23.55,24.72,6696072,0
+AI.US,D,20250627,000000,25.06,25.06,23.86,24.24,6931991,0
+AI.US,D,20250630,000000,24.53,25.37,24.5,24.57,6781451,0
+AI.US,D,20250701,000000,24.33,24.69,23.87,24.57,3992092,0
+AI.US,D,20250702,000000,24.55,26.07,24.46,25.82,8633449,0
+AI.US,D,20250703,000000,26.15,26.43,25.635,25.75,4512180,0
+AI.US,D,20250707,000000,25.55,25.66,24.85,25.65,5191754,0
+AI.US,D,20250708,000000,25.91,26.88,25.91,26.37,5834955,0
+AI.US,D,20250709,000000,27,27.5797,26.51,27.39,7016259,0
+AI.US,D,20250710,000000,27.7191,27.78,26.45,26.81,5366317,0
+AI.US,D,20250711,000000,26.45,26.9619,26.13,26.29,4222376,0
+AI.US,D,20250714,000000,26.02,27.2507,25.7616,26.8,5088068,0
+AI.US,D,20250715,000000,27.24,27.58,26.745,27.03,4981959,0
+AI.US,D,20250716,000000,27.13,27.27,26.075,27.23,4620943,0
+AI.US,D,20250717,000000,27.47,28.94,27.4,28.36,8433809,0
+AI.US,D,20250718,000000,29.27,29.47,28.14,28.71,8275255,0
+AI.US,D,20250721,000000,28.95,30.11,28.115,28.33,8133685,0
+AI.US,D,20250722,000000,28.37,28.71,27.45,28.49,4796014,0
+AI.US,D,20250723,000000,28.75,29.295,28.51,29.16,4714061,0
+AI.US,D,20250724,000000,27.58,27.9,25.99,26,19952407,0
+AI.US,D,20250725,000000,26.405,26.59,25.9432,26.01,7322079,0
+AI.US,D,20250728,000000,26.16,26.415,25.64,25.79,6858882,0
+AI.US,D,20250729,000000,25.88,26,24.475,24.48,7324180,0
+AI.US,D,20250730,000000,24.51,24.8399,23.84,24.22,6267367,0
+AI.US,D,20250731,000000,24.51,24.67,23.54,23.56,6026309,0
+AI.US,D,20250801,000000,22.82,23.0799,22.16,22.43,7492481,0
+AI.US,D,20250804,000000,22.75,23.35,22.575,23.19,5354775,0
+AI.US,D,20250805,000000,23.37,23.76,23,23.29,5007162,0
+AI.US,D,20250806,000000,23.32,23.505,22.71,23.25,4677148,0
+AI.US,D,20250807,000000,23.5,23.68,22.22,22.66,6034273,0
+AI.US,D,20250808,000000,22.74,22.95,22.07,22.13,6485813,0
+AI.US,D,20250811,000000,15.17,17.29,14.7,16.47,66978320,0
+AI.US,D,20250812,000000,16.52,17.137,16.16,16.91,18170645,0
+AI.US,D,20250813,000000,17,18.6364,16.9406,18.6,22499718,0
+AI.US,D,20250814,000000,18.19,18.5,17.66,17.96,12387159,0
+AI.US,D,20250815,000000,18.08,18.19,17.72,17.85,7172379,0
+AI.US,D,20250818,000000,18.115,18.495,17.85,18.2,7615428,0
+AI.US,D,20250819,000000,18.1006,18.25,17.26,17.38,7778711,0
+AI.US,D,20250820,000000,17.23,17.315,16.28,16.94,8397348,0
+AI.US,D,20250821,000000,16.9,16.92,16.56,16.86,4273176,0
+AI.US,D,20250822,000000,16.98,17.64,16.9,17.5,6985260,0
+AI.US,D,20250825,000000,17.56,17.68,17.05,17.09,5185915,0
+AI.US,D,20250826,000000,17.05,17.32,16.78,16.91,6184293,0
+AI.US,D,20250827,000000,17.04,17.36,16.99,17.31,5430662,0
+AI.US,D,20250828,000000,17.37,17.54,17.215,17.31,4493585,0
+AI.US,D,20250829,000000,17.33,17.51,16.715,16.91,6692006,0
+AI.US,D,20250902,000000,16.4872,17.14,16.4,16.82,6869577,0
+AI.US,D,20250903,000000,16.93,17.0599,16.46,16.68,17413929,0
+AI.US,D,20250904,000000,14.95,16.24,14.8,15.46,29778606,0
+AI.US,D,20250905,000000,15.82,15.96,15.185,15.62,12604183,0
+AI.US,D,20250908,000000,15.67,16.1,15.345,15.74,10345250,0
+AI.US,D,20250909,000000,15.58,15.78,15.425,15.74,6746729,0
+AI.US,D,20250910,000000,15.77,15.97,15.39,15.61,6972256,0
+AI.US,D,20250911,000000,15.69,16.53,15.5992,16.4,10372678,0
+AI.US,D,20250912,000000,16.45,16.83,16.13,16.43,8928658,0
+AI.US,D,20250915,000000,16.56,17.57,16.4,17.53,10768918,0
+AI.US,D,20250916,000000,17.51,17.58,16.92,17.5,9314621,0
+AI.US,D,20250917,000000,17.49,17.75,16.78,17.24,7291309,0
+AI.US,D,20250918,000000,17.69,18.335,17.469,18.02,10710928,0
+AI.US,D,20250919,000000,18.025,18.1185,17.5607,17.9,11191694,0
+AI.US,D,20250922,000000,17.765,18.815,17.38,18.51,10380533,0
+AI.US,D,20250923,000000,18.75,18.968,17.84,18.12,9206953,0
+AI.US,D,20250924,000000,18.305,18.52,18.02,18.14,5810617,0
+AI.US,D,20250925,000000,17.695,17.81,17.07,17.28,8178020,0
+AI.US,D,20250926,000000,17.3,17.678669,17.05,17.14,5744380,0
+AI.US,D,20250929,000000,17.23,17.42,16.95,17.32,6121365,0
+AI.US,D,20250930,000000,17.28,17.535,16.92,17.34,6162381,0
+AI.US,D,20251001,000000,17.37,17.51,17.07,17.5,6119811,0
+AI.US,D,20251002,000000,17.67,18.26,17.4812,18.24,9180678,0
+AI.US,D,20251003,000000,18.4412,19.27,18.32,19.16,14946189,0
+AI.US,D,20251006,000000,20.09,20.22,19.13,19.66,16480269,0
+AI.US,D,20251007,000000,19.88,20.055,18.64,19.12,10585028,0
+AI.US,D,20251008,000000,19.35,19.51,18.8,19.13,8019164,0
+AI.US,D,20251009,000000,19.13,19.17,18.71,18.92,6052731,0
+AI.US,D,20251010,000000,19.03,19.385,17.68,17.91,9210398,0
+AI.US,D,20251013,000000,18.25,19.39,18.2,19.37,8131699,0
+AI.US,D,20251014,000000,18.815,19.35,18.39,18.99,7677996,0
+AI.US,D,20251015,000000,19.37,19.8,18.67,19.27,7170705,0
+AI.US,D,20251016,000000,19.28,19.6,17.84,18.06,8140862,0
+AI.US,D,20251017,000000,17.75,18.08,17.5,17.71,5635914,0
+AI.US,D,20251020,000000,18.1,18.7899,18,18.42,5117876,0
+AI.US,D,20251021,000000,18.27,18.545,18.02,18.23,3672466,0
+AI.US,D,20251022,000000,17.89,18.02,17.195,17.56,5789776,0
+AI.US,D,20251023,000000,17.59,18.045,17.51,17.95,3698072,0
+AI.US,D,20251024,000000,18.3,18.39,17.75,17.85,4639284,0
+AI.US,D,20251027,000000,18.15,18.64,17.94,18.36,5386726,0
+AI.US,D,20251028,000000,18.36,18.635,17.965,18.1,4293476,0
+AI.US,D,20251029,000000,18,18.16,17.27,17.55,5522030,0
+AI.US,D,20251030,000000,17.47,17.47,17.01,17.03,4415288,0
+AI.US,D,20251031,000000,17.0009,17.59,16.84,17.58,4890054,0
+AI.US,D,20251103,000000,17.4,17.535,16.97,17.14,5197838,0
+AI.US,D,20251104,000000,16.515,16.77,15.77,15.78,6887918,0
+AI.US,D,20251105,000000,15.795,16.07,15.67,16.07,4978734,0
+AI.US,D,20251106,000000,16.085,16.15,15.11,15.18,4986470,0
+AI.US,D,20251107,000000,14.8532,15.54,14.715,15.52,5121442,0
+AI.US,D,20251110,000000,15.88,17.455,15.2,16.08,14426307,0
+AI.US,D,20251111,000000,15.5,15.6683,14.9,15.31,9277484,0
+AI.US,D,20251112,000000,15.4,15.611,14.65,14.83,7497585,0
+AI.US,D,20251113,000000,14.6,14.675,13.66,14.1,8385916,0
+AI.US,D,20251114,000000,13.67,14.3726,13.59,14.07,6732574,0
+AI.US,D,20251117,000000,13.97,14.07,13.31,13.44,5080230,0
+AI.US,D,20251118,000000,13.27,14.15,13.195,13.74,7470322,0
+AI.US,D,20251119,000000,13.68,13.93,13.28,13.54,4614364,0
+AI.US,D,20251120,000000,13.76,14.155,12.735,12.85,8359736,0
+AI.US,D,20251121,000000,12.84,13.7,12.59,13.63,8430044,0
+AI.US,D,20251124,000000,13.66,13.79,13.395,13.52,4809179,0
+AI.US,D,20251125,000000,13.52,14.205,13.28,14.18,5264103,0
+AI.US,D,20251126,000000,14.2265,14.475,14.16,14.16,4936330,0
+AI.US,D,20251128,000000,14.2,14.535,14.16,14.45,2273066,0
+AI.US,D,20251201,000000,14.02,14.425,13.99,14.09,3969956,0
+AI.US,D,20251202,000000,14.25,14.64,14.17,14.37,5361650,0
+AI.US,D,20251203,000000,14.345,15.17,14.17,15.01,9593064,0
+AI.US,D,20251204,000000,14.95,15.87,14.85,15.32,14087314,0
+AI.US,D,20251205,000000,15.38,15.43,14.8,15.08,6723161,0
+AI.US,D,20251208,000000,15.12,15.9,15.12,15.46,6713677,0
+AI.US,D,20251209,000000,15.28,16.185,15.2088,16.03,5371623,0
+AI.US,D,20251210,000000,15.9,16.4,15.73,15.82,5705060,0
+AI.US,D,20251211,000000,15.72,16.31,15.61,15.92,5028046,0
+AI.US,D,20251212,000000,16,16,15.0709,15.27,4297101,0
+AI.US,D,20251215,000000,15.28,15.32,14.55,14.65,4219070,0
+AI.US,D,20251216,000000,14.39,14.55,14.14,14.49,7210163,0
+AI.US,D,20251217,000000,14.415,14.58,14,14.05,4473930,0
+AI.US,D,20251218,000000,14.5,14.54,13.715,13.77,4835917,0
+AI.US,D,20251219,000000,13.84,14.44,13.81,14.44,6687847,0
+AI.US,D,20251222,000000,14.53,15.03,14.51,14.62,5203716,0
+AI.US,D,20251223,000000,14.3212,14.56,13.88,14.02,3887513,0
+AI.US,D,20251224,000000,14,14.06,13.7,14.04,2234707,0
+AI.US,D,20251226,000000,13.91,14,13.75,13.99,3425645,0
+AI.US,D,20251229,000000,13.78,14.4,13.78,13.95,5071648,0
+AI.US,D,20251230,000000,13.935,14.155,13.7401,13.82,5290140,0
+AI.US,D,20251231,000000,13.755,13.76,13.415,13.48,5870053,0
+AI.US,D,20260102,000000,13.58,13.84,13.38,13.75,7652327,0
+AI.US,D,20260105,000000,13.96,14.0658,13.69,13.9,4926596,0
+AI.US,D,20260106,000000,13.81,14.21,13.66,14.15,5813129,0
+AI.US,D,20260107,000000,13.95,14.02,13.61,13.66,4853805,0
+AI.US,D,20260108,000000,13.575,13.915,13.52,13.83,4548086,0
+AI.US,D,20260109,000000,13.96,14.245,13.6,14.02,4972766,0
+AI.US,D,20260112,000000,13.865,14.4799,13.67,14.15,10663686,0
+AI.US,D,20260113,000000,14.2,14.225,13.26,13.56,8498535,0
+AI.US,D,20260114,000000,13.525,13.92,13.4301,13.91,5563577,0
+AI.US,D,20260115,000000,13.89,13.9895,13.4913,13.53,4715837,0
+AI.US,D,20260116,000000,13.585,13.68,13.01,13.04,6249934,0
+AI.US,D,20260120,000000,12.65,12.92,12.35,12.49,6378423,0
+AI.US,D,20260121,000000,12.6,12.885,12.27,12.62,4940216,0
+AI.US,D,20260122,000000,12.73,13.0652,12.705,12.97,3737495,0
+AI.US,D,20260123,000000,12.94,13.01,12.525,12.69,3990714,0
+AI.US,D,20260126,000000,12.69,12.95,12.58,12.93,4002917,0
+AI.US,D,20260127,000000,12.95,12.95,12.5,12.6,3990245,0
+AI.US,D,20260128,000000,14.09,14.2,12.81,13.13,19329266,0
+AI.US,D,20260129,000000,12.8,12.81,12.0503,12.26,10444971,0
+AI.US,D,20260130,000000,12,12.0468,10.9,11.01,15374299,0
+AI.US,D,20260202,000000,10.89,11.24,10.615,10.92,6501458,0
+AI.US,D,20260203,000000,10.92,10.95,10.19,10.75,9376195,0
+AI.US,D,20260204,000000,10.61,11.13,10.45,11.11,8499032,0
+AI.US,D,20260205,000000,10.7609,11.1,9.99,10.15,7927428,0
+AI.US,D,20260206,000000,10.3,11.74,10.21,11.65,9461897,0
+AI.US,D,20260209,000000,11.4,11.815,10.96,11.64,7541993,0
+AI.US,D,20260210,000000,11.605,12.06,11.46,11.48,6510460,0
+AI.US,D,20260211,000000,11.41,11.4996,10.515,10.84,5487354,0
+AI.US,D,20260212,000000,10.8,10.97,10.2101,10.38,6272337,0
+AI.US,D,20260213,000000,10.6,11.08,10.46,10.78,5666114,0
+AI.US,D,20260217,000000,10.76,10.93,10.16,10.4,5051321,0
+AI.US,D,20260218,000000,10.445,10.82,10.277,10.6,3728750,0

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

@@ -0,0 +1,400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AJUL.US,D,20240702,000000,25.83,25.88,25.8,25.8439,198130,0
+AJUL.US,D,20240703,000000,25.87,25.93,25.86,25.93,49781,0
+AJUL.US,D,20240705,000000,25.94,26,25.93,25.9934,74656,0
+AJUL.US,D,20240708,000000,26.03,26.04,26,26.02,80056,0
+AJUL.US,D,20240709,000000,26.02,26.04,26.0001,26.01,46935,0
+AJUL.US,D,20240710,000000,26.05,26.11,26.0249,26.09,213490,0
+AJUL.US,D,20240711,000000,26.11,26.1443,26.04,26.04,67131,0
+AJUL.US,D,20240712,000000,26.11,26.2,26.105,26.1232,37168,0
+AJUL.US,D,20240715,000000,26.19,26.23,26.1384,26.179,128942,0
+AJUL.US,D,20240716,000000,26.19,26.25,26.18,26.24,34512,0
+AJUL.US,D,20240717,000000,26.16,26.16,26.12,26.13,38391,0
+AJUL.US,D,20240718,000000,26.16,26.1686,26.05,26.07,45343,0
+AJUL.US,D,20240719,000000,26.06,26.07,25.98,25.98,22970,0
+AJUL.US,D,20240722,000000,26.09,26.1,26.04,26.07,40332,0
+AJUL.US,D,20240723,000000,26.09,26.12,26.0591,26.0591,12561,0
+AJUL.US,D,20240724,000000,26.01,26.01,25.87,25.87,44516,0
+AJUL.US,D,20240725,000000,25.91,25.99,25.8459,25.851,981679,0
+AJUL.US,D,20240726,000000,25.92,25.9827,25.91,25.9384,22695,0
+AJUL.US,D,20240729,000000,25.9989,26.02,25.95,25.9523,28909,0
+AJUL.US,D,20240730,000000,26,26,25.878,25.9265,24167,0
+AJUL.US,D,20240731,000000,26.07,26.0991,26.03,26.0538,21003,0
+AJUL.US,D,20240801,000000,26.14,26.14,25.97,25.9832,38519,0
+AJUL.US,D,20240802,000000,25.92,25.96,25.9,25.9509,44581,0
+AJUL.US,D,20240805,000000,25.89,25.955,25.56,25.8,98655,0
+AJUL.US,D,20240806,000000,25.8318,25.95,25.8,25.8,235293,0
+AJUL.US,D,20240807,000000,25.875,25.94,25.74,25.74,58523,0
+AJUL.US,D,20240808,000000,25.87,25.9596,25.8,25.919,75498,0
+AJUL.US,D,20240809,000000,25.93,26.01,25.93,25.9762,29900,0
+AJUL.US,D,20240812,000000,26,26,25.92,25.97,23605,0
+AJUL.US,D,20240813,000000,26.04,26.14,26.01,26.125,41709,0
+AJUL.US,D,20240814,000000,26.18,26.2,26.0901,26.19,36581,0
+AJUL.US,D,20240815,000000,26.22,26.28,26.15,26.27,967745,0
+AJUL.US,D,20240816,000000,26.25,26.34,26.25,26.2889,22025,0
+AJUL.US,D,20240819,000000,26.34,26.4,26.3025,26.3586,23507,0
+AJUL.US,D,20240820,000000,26.31,26.43,26.31,26.39,23054,0
+AJUL.US,D,20240821,000000,26.45,26.5,26.3901,26.49,48029,0
+AJUL.US,D,20240822,000000,26.54,26.54,26.36,26.3742,78140,0
+AJUL.US,D,20240823,000000,26.45,26.5,26.42,26.4886,20703,0
+AJUL.US,D,20240826,000000,26.55,26.55,26.42,26.51,12104,0
+AJUL.US,D,20240827,000000,26.49,26.54,26.455,26.53,84433,0
+AJUL.US,D,20240828,000000,26.51,26.51,26.42,26.47,16494,0
+AJUL.US,D,20240829,000000,26.48,26.5397,26.43,26.47,40594,0
+AJUL.US,D,20240830,000000,26.49,26.58,26.44,26.58,7840,0
+AJUL.US,D,20240903,000000,26.5059,26.5059,26.3498,26.4,30507,0
+AJUL.US,D,20240904,000000,26.39,26.47,26.3254,26.47,62337,0
+AJUL.US,D,20240905,000000,26.43,26.43,26.35,26.356,24332,0
+AJUL.US,D,20240906,000000,26.42,26.44,26.26,26.28,27071,0
+AJUL.US,D,20240909,000000,26.36,26.41,26.33,26.39,9916,0
+AJUL.US,D,20240910,000000,26.43,26.46,26.375,26.46,24879,0
+AJUL.US,D,20240911,000000,26.38,26.53,26.273,26.53,16565,0
+AJUL.US,D,20240912,000000,26.55,26.61,26.4891,26.59,7257,0
+AJUL.US,D,20240913,000000,26.59,26.66,26.5899,26.6149,14834,0
+AJUL.US,D,20240916,000000,26.67,26.71,26.625,26.71,28105,0
+AJUL.US,D,20240917,000000,26.7,26.74,26.6017,26.69,34491,0
+AJUL.US,D,20240918,000000,26.6999,26.75,26.64,26.6654,8785,0
+AJUL.US,D,20240919,000000,26.79,26.84,26.7501,26.79,17825,0
+AJUL.US,D,20240920,000000,26.7544,26.84,26.7412,26.77,18047,0
+AJUL.US,D,20240923,000000,26.77,26.858,26.75,26.8058,24886,0
+AJUL.US,D,20240924,000000,26.88,26.91,26.79,26.91,35110,0
+AJUL.US,D,20240925,000000,26.88,26.9,26.79,26.89,18509,0
+AJUL.US,D,20240926,000000,26.895,26.92,26.8022,26.91,12999,0
+AJUL.US,D,20240927,000000,26.91,26.92,26.8211,26.88,11351,0
+AJUL.US,D,20240930,000000,26.86,26.93,26.82,26.93,58924,0
+AJUL.US,D,20241001,000000,26.86,26.89,26.76,26.86,15127,0
+AJUL.US,D,20241002,000000,26.81,26.87,26.78,26.86,14391,0
+AJUL.US,D,20241003,000000,26.7726,26.86,26.77,26.83,7759,0
+AJUL.US,D,20241004,000000,26.77,26.82,26.74,26.77,44253,0
+AJUL.US,D,20241007,000000,26.8,26.8,26.6305,26.71,34053,0
+AJUL.US,D,20241008,000000,26.76,26.81,26.76,26.8,10045,0
+AJUL.US,D,20241009,000000,26.75,26.87,26.75,26.87,11360,0
+AJUL.US,D,20241010,000000,26.8,26.83,26.77,26.83,13171,0
+AJUL.US,D,20241011,000000,26.83,26.9,26.82,26.9,7721,0
+AJUL.US,D,20241014,000000,26.92,26.93,26.86,26.87,7372,0
+AJUL.US,D,20241015,000000,26.89,26.93,26.89,26.89,3873,0
+AJUL.US,D,20241016,000000,26.86,26.93,26.86,26.93,6683,0
+AJUL.US,D,20241017,000000,26.93,26.97,26.88,26.9009,10685,0
+AJUL.US,D,20241018,000000,26.9,26.98,26.9,26.96,3433,0
+AJUL.US,D,20241021,000000,26.96,26.96,26.86,26.9061,13893,0
+AJUL.US,D,20241022,000000,26.875,26.92,26.84,26.86,23180,0
+AJUL.US,D,20241023,000000,26.84,26.9,26.77,26.8,20506,0
+AJUL.US,D,20241024,000000,26.86,26.87,26.81,26.82,3332,0
+AJUL.US,D,20241025,000000,26.96,26.96,26.81,26.839,4338,0
+AJUL.US,D,20241028,000000,26.85,26.87,26.83,26.8468,7646,0
+AJUL.US,D,20241029,000000,26.8199,26.92,26.8199,26.8816,17722,0
+AJUL.US,D,20241030,000000,26.89,26.945,26.8297,26.8297,22339,0
+AJUL.US,D,20241031,000000,26.72,26.72,26.6816,26.6816,2820,0
+AJUL.US,D,20241101,000000,26.7601,26.78,26.69,26.7075,25615,0
+AJUL.US,D,20241104,000000,26.66,26.72,26.6478,26.6921,12873,0
+AJUL.US,D,20241105,000000,26.67,26.767,26.67,26.767,26717,0
+AJUL.US,D,20241106,000000,26.855,26.945,26.85,26.945,16477,0
+AJUL.US,D,20241107,000000,26.95,27.0088,26.95,26.9929,13161,0
+AJUL.US,D,20241108,000000,26.99,27.0399,26.98,27.0177,40412,0
+AJUL.US,D,20241111,000000,27.08,27.08,26.96,26.9954,11574,0
+AJUL.US,D,20241112,000000,26.9711,27.03,26.92,26.9752,14479,0
+AJUL.US,D,20241113,000000,26.95,27,26.9301,26.9711,27990,0
+AJUL.US,D,20241114,000000,26.95,27.02,26.885,26.9207,36504,0
+AJUL.US,D,20241115,000000,26.81,26.88,26.79,26.84,24709,0
+AJUL.US,D,20241118,000000,26.8,26.865,26.8,26.865,4102,0
+AJUL.US,D,20241119,000000,26.8,26.918,26.73,26.8946,3215,0
+AJUL.US,D,20241120,000000,26.83,26.9092,26.79,26.9092,3231,0
+AJUL.US,D,20241121,000000,26.88,26.945,26.85,26.945,2073,0
+AJUL.US,D,20241122,000000,26.96,26.9802,26.92,26.97,4435,0
+AJUL.US,D,20241125,000000,26.99,27.0002,26.93,27.0002,4303,0
+AJUL.US,D,20241126,000000,26.98,27.03,26.97,27,57495,0
+AJUL.US,D,20241127,000000,26.99,27.02,26.97,27.02,1699,0
+AJUL.US,D,20241129,000000,27.0919,27.118,27.03,27.0899,2337,0
+AJUL.US,D,20241202,000000,27.04,27.095,27.04,27.095,905,0
+AJUL.US,D,20241203,000000,27.05,27.144,27.05,27.125,3299,0
+AJUL.US,D,20241204,000000,27.15,27.1684,27.11,27.165,1971,0
+AJUL.US,D,20241205,000000,27.13,27.19,27.11,27.11,13103,0
+AJUL.US,D,20241206,000000,27.17,27.1831,27.17,27.1831,471,0
+AJUL.US,D,20241209,000000,27.13,27.19,27.1,27.1367,9277,0
+AJUL.US,D,20241210,000000,27.11,27.17,27.09,27.115,8770,0
+AJUL.US,D,20241211,000000,27.14,27.21,27.14,27.185,22802,0
+AJUL.US,D,20241212,000000,27.13,27.1419,27.12,27.1419,9838,0
+AJUL.US,D,20241213,000000,27.0899,27.17,27.0899,27.125,1027,0
+AJUL.US,D,20241216,000000,27.15,27.1555,27.112,27.1555,2251,0
+AJUL.US,D,20241217,000000,27.135,27.168,27.1271,27.1271,1347,0
+AJUL.US,D,20241218,000000,27.13,27.1673,26.9207,26.9207,4720,0
+AJUL.US,D,20241219,000000,27,27,26.8813,26.8922,3755,0
+AJUL.US,D,20241220,000000,27.0128,27.0128,26.9963,26.9963,712,0
+AJUL.US,D,20241223,000000,27.088,27.118,27.0643,27.0643,6648,0
+AJUL.US,D,20241224,000000,27.08,27.1215,27.08,27.1215,1159,0
+AJUL.US,D,20241226,000000,27.1111,27.1496,27.1111,27.1496,1429,0
+AJUL.US,D,20241227,000000,27.06,27.085,27.042,27.085,1673,0
+AJUL.US,D,20241231,000000,27.03,27.03,26.96,27.01,2518,0
+AJUL.US,D,20250102,000000,26.98,27.0469,26.97,26.9736,6223,0
+AJUL.US,D,20250106,000000,27.12,27.1523,27.04,27.1022,4309,0
+AJUL.US,D,20250107,000000,27.048,27.048,27.015,27.015,2903,0
+AJUL.US,D,20250108,000000,26.97,27.0213,26.97,27.0213,138083,0
+AJUL.US,D,20250110,000000,26.885,26.96,26.84,26.881,31596,0
+AJUL.US,D,20250113,000000,26.81,26.938,26.8,26.9025,5902,0
+AJUL.US,D,20250114,000000,26.91,26.91,26.86,26.91,5026,0
+AJUL.US,D,20250115,000000,27.0999,27.0999,27.075,27.075,1606,0
+AJUL.US,D,20250116,000000,27.09,27.105,27.0601,27.09,3924,0
+AJUL.US,D,20250121,000000,27.195,27.2251,27.1512,27.2251,4229,0
+AJUL.US,D,20250122,000000,27.32,27.3278,27.285,27.285,1067,0
+AJUL.US,D,20250123,000000,27.23,27.292,27.23,27.292,1132,0
+AJUL.US,D,20250124,000000,27.2811,27.29,27.26,27.28,5875,0
+AJUL.US,D,20250127,000000,27.14,27.2041,27.13,27.1802,9116,0
+AJUL.US,D,20250128,000000,27.23,27.25,27.23,27.24,5016,0
+AJUL.US,D,20250129,000000,27.21,27.2599,27.1914,27.2342,1214,0
+AJUL.US,D,20250130,000000,27.26,27.275,27.25,27.275,2942,0
+AJUL.US,D,20250203,000000,27.14,27.2039,27.13,27.2039,6260,0
+AJUL.US,D,20250204,000000,27.17,27.3,27.17,27.2554,4435,0
+AJUL.US,D,20250205,000000,27.2,27.32,27.192,27.2978,4718,0
+AJUL.US,D,20250206,000000,27.28,27.325,27.28,27.325,1038,0
+AJUL.US,D,20250207,000000,27.3399,27.3399,27.245,27.245,1781,0
+AJUL.US,D,20250210,000000,27.23,27.2857,27.23,27.2857,2972,0
+AJUL.US,D,20250211,000000,27.23,27.293,27.23,27.293,3344,0
+AJUL.US,D,20250212,000000,27.23,27.308,27.19,27.2551,9032,0
+AJUL.US,D,20250213,000000,27.2612,27.3441,27.26,27.3441,1149,0
+AJUL.US,D,20250214,000000,27.36,27.36,27.31,27.3597,7830,0
+AJUL.US,D,20250218,000000,27.365,27.3696,27.365,27.3696,308,0
+AJUL.US,D,20250219,000000,27.34,27.4006,27.32,27.4006,10330,0
+AJUL.US,D,20250220,000000,27.32,27.38,27.3,27.38,1301,0
+AJUL.US,D,20250221,000000,27.32,27.32,27.265,27.2758,2077,0
+AJUL.US,D,20250224,000000,27.22,27.26,27.22,27.23,832,0
+AJUL.US,D,20250225,000000,27.15,27.26,27.14,27.2161,2280,0
+AJUL.US,D,20250226,000000,27.25,27.25,27.1601,27.2307,4053,0
+AJUL.US,D,20250227,000000,27.2,27.215,27.115,27.115,6687,0
+AJUL.US,D,20250228,000000,27.09,27.1684,27.09,27.1684,3217,0
+AJUL.US,D,20250303,000000,27.19,27.21,27.0839,27.0839,15249,0
+AJUL.US,D,20250304,000000,27.06,27.1,26.96,27.0115,5573,0
+AJUL.US,D,20250305,000000,26.965,27.1392,26.96,27.1091,8804,0
+AJUL.US,D,20250306,000000,26.97,27,26.88,26.9428,7772,0
+AJUL.US,D,20250307,000000,26.87,26.97,26.86,26.96,14399,0
+AJUL.US,D,20250310,000000,26.85,26.85,26.7,26.725,1539,0
+AJUL.US,D,20250311,000000,26.68,26.7213,26.56,26.6897,9903,0
+AJUL.US,D,20250312,000000,26.695,26.7,26.58,26.6905,9521,0
+AJUL.US,D,20250313,000000,26.6,26.6001,26.5466,26.5466,1142,0
+AJUL.US,D,20250314,000000,26.65,26.7399,26.6,26.7399,14222,0
+AJUL.US,D,20250317,000000,26.75,26.82,26.75,26.8171,4048,0
+AJUL.US,D,20250318,000000,26.74,26.74,26.66,26.7031,2400,0
+AJUL.US,D,20250319,000000,26.74,26.8148,26.74,26.8148,544,0
+AJUL.US,D,20250320,000000,26.87,26.87,26.76,26.7953,2359,0
+AJUL.US,D,20250321,000000,26.73,26.7839,26.73,26.7839,12262,0
+AJUL.US,D,20250324,000000,26.91,27,26.91,26.9924,4380,0
+AJUL.US,D,20250325,000000,26.995,26.995,26.96,26.9945,1292,0
+AJUL.US,D,20250326,000000,27.01,27.01,26.85,26.8906,4441,0
+AJUL.US,D,20250327,000000,26.87,26.91,26.84,26.878,2195,0
+AJUL.US,D,20250328,000000,26.72,26.7299,26.67,26.6979,1355,0
+AJUL.US,D,20250331,000000,26.58,26.7699,26.58,26.7412,3123,0
+AJUL.US,D,20250401,000000,26.69,26.7715,26.67,26.7715,13381,0
+AJUL.US,D,20250402,000000,26.79,26.88,26.7801,26.854,64078,0
+AJUL.US,D,20250403,000000,26.4001,26.5699,26.36,26.36,15368,0
+AJUL.US,D,20250404,000000,26.0743,26.1999,25.8957,25.8957,123542,0
+AJUL.US,D,20250407,000000,25.635,25.9999,25.54,25.9055,15081,0
+AJUL.US,D,20250408,000000,26.15,26.15,25.74,25.74,11840,0
+AJUL.US,D,20250409,000000,25.85,26.496,25.83,26.496,6923,0
+AJUL.US,D,20250410,000000,26.25,26.32,26.085,26.2536,208833,0
+AJUL.US,D,20250411,000000,26.355,26.4853,26.23,26.41,4908,0
+AJUL.US,D,20250414,000000,26.59,26.59,26.4874,26.5253,11812,0
+AJUL.US,D,20250415,000000,26.52,26.57,26.45,26.4609,13173,0
+AJUL.US,D,20250416,000000,26.4,26.4176,26.2,26.2398,21654,0
+AJUL.US,D,20250417,000000,26.2601,26.33,26.2567,26.2567,2943,0
+AJUL.US,D,20250421,000000,26.11,26.11,25.95,26.06,29006,0
+AJUL.US,D,20250422,000000,26.14,26.2448,26.14,26.2448,4298,0
+AJUL.US,D,20250423,000000,26.4,26.45,26.4,26.4033,4611,0
+AJUL.US,D,20250424,000000,26.51,26.62,26.5012,26.5965,30051,0
+AJUL.US,D,20250425,000000,26.5899,26.6999,26.58,26.6738,8476,0
+AJUL.US,D,20250428,000000,26.671,26.74,26.64,26.7072,3952,0
+AJUL.US,D,20250429,000000,26.74,26.819,26.62,26.8175,3395,0
+AJUL.US,D,20250430,000000,26.62,26.8136,26.61,26.8136,3366,0
+AJUL.US,D,20250501,000000,26.93,26.93,26.8707,26.8771,5373,0
+AJUL.US,D,20250502,000000,26.97,27.0005,26.97,26.9811,1455,0
+AJUL.US,D,20250505,000000,26.92,26.9499,26.9143,26.9143,1717,0
+AJUL.US,D,20250506,000000,26.86,26.86,26.8566,26.8566,1016,0
+AJUL.US,D,20250507,000000,26.895,26.895,26.7774,26.883,2366,0
+AJUL.US,D,20250508,000000,26.8845,27.02,26.8845,26.9301,2579,0
+AJUL.US,D,20250509,000000,26.9,26.9225,26.9,26.9112,4409,0
+AJUL.US,D,20250512,000000,27.1101,27.2299,27.1101,27.2018,4295,0
+AJUL.US,D,20250513,000000,27.18,27.3299,27.18,27.2868,10332,0
+AJUL.US,D,20250514,000000,27.28,27.34,27.25,27.2661,4660,0
+AJUL.US,D,20250515,000000,27.31,27.34,27.29,27.3152,5778,0
+AJUL.US,D,20250516,000000,27.29,27.39,27.27,27.3721,6181,0
+AJUL.US,D,20250519,000000,27.35,27.4399,27.35,27.4169,3113,0
+AJUL.US,D,20250520,000000,27.36,27.47,27.34,27.3701,9311,0
+AJUL.US,D,20250521,000000,27.32,27.36,27.2408,27.2408,4363,0
+AJUL.US,D,20250522,000000,27.21,27.2945,27.21,27.2559,10671,0
+AJUL.US,D,20250523,000000,27.12,27.2046,27.12,27.2046,5270,0
+AJUL.US,D,20250527,000000,27.3,27.4199,27.3,27.3814,1120,0
+AJUL.US,D,20250528,000000,27.33,27.3301,27.3,27.3253,10370,0
+AJUL.US,D,20250529,000000,27.3536,27.46,27.34,27.3635,2246,0
+AJUL.US,D,20250530,000000,27.35,27.3928,27.27,27.3928,27419,0
+AJUL.US,D,20250602,000000,27.35,27.4243,27.3,27.4243,7994,0
+AJUL.US,D,20250603,000000,27.435,27.4955,27.435,27.4777,16496,0
+AJUL.US,D,20250604,000000,27.5338,27.549,27.45,27.45,4897,0
+AJUL.US,D,20250605,000000,27.47,27.53,27.4434,27.4434,103843,0
+AJUL.US,D,20250606,000000,27.5315,27.5348,27.5,27.5348,561,0
+AJUL.US,D,20250609,000000,27.52,27.5893,27.5075,27.5438,3253,0
+AJUL.US,D,20250610,000000,27.52,27.59,27.52,27.588,5355,0
+AJUL.US,D,20250611,000000,27.6599,27.6599,27.5218,27.5651,3104,0
+AJUL.US,D,20250612,000000,27.61,27.61,27.51,27.6053,3135,0
+AJUL.US,D,20250613,000000,27.56,27.56,27.48,27.51,4470,0
+AJUL.US,D,20250616,000000,27.62,27.64,27.5906,27.5906,1982,0
+AJUL.US,D,20250617,000000,27.61,27.62,27.525,27.5356,1083,0
+AJUL.US,D,20250618,000000,27.6,27.62,27.5101,27.5403,1764,0
+AJUL.US,D,20250620,000000,27.59,27.59,27.5001,27.5371,6009,0
+AJUL.US,D,20250623,000000,27.61,27.68,27.53,27.68,3227,0
+AJUL.US,D,20250624,000000,27.7299,27.75,27.65,27.7223,6011,0
+AJUL.US,D,20250625,000000,27.72,27.745,27.7001,27.725,12569,0
+AJUL.US,D,20250626,000000,27.79,27.85,27.73,27.8141,3888,0
+AJUL.US,D,20250627,000000,27.85,27.86,27.78,27.8398,2545,0
+AJUL.US,D,20250630,000000,27.86,27.9114,27.8418,27.9114,6604,0
+AJUL.US,D,20250701,000000,27.93,27.93,27.875,27.915,19764,0
+AJUL.US,D,20250702,000000,27.92,27.9374,27.9037,27.9374,5290,0
+AJUL.US,D,20250703,000000,27.96,28.01,27.93,27.975,5364,0
+AJUL.US,D,20250707,000000,28,28,27.8601,27.9,8616,0
+AJUL.US,D,20250708,000000,27.88,27.98,27.87,27.91,6301,0
+AJUL.US,D,20250709,000000,27.9201,28.0099,27.91,27.955,1900,0
+AJUL.US,D,20250710,000000,27.96,28.03,27.96,27.98,1033,0
+AJUL.US,D,20250711,000000,27.9999,27.9999,27.92,27.96,1767,0
+AJUL.US,D,20250714,000000,27.99,28.01,27.93,27.9806,3397,0
+AJUL.US,D,20250715,000000,28.03,28.03,27.96,27.9756,1642,0
+AJUL.US,D,20250716,000000,27.99,28.01,27.92,27.9505,6639,0
+AJUL.US,D,20250717,000000,28.03,28.04,27.9818,28.01,5773,0
+AJUL.US,D,20250718,000000,27.98,28.06,27.98,28.025,1198,0
+AJUL.US,D,20250721,000000,28.1099,28.1099,28.045,28.045,4729,0
+AJUL.US,D,20250722,000000,28.02,28.09,28,28.0484,5919,0
+AJUL.US,D,20250723,000000,28.0401,28.12,28.0308,28.1114,8959,0
+AJUL.US,D,20250724,000000,28.11,28.11,28.0901,28.0901,768,0
+AJUL.US,D,20250725,000000,28.145,28.17,28.1121,28.1639,2098,0
+AJUL.US,D,20250728,000000,28.1301,28.2,28.1301,28.155,1352,0
+AJUL.US,D,20250729,000000,28.22,28.23,28.13,28.17,5850,0
+AJUL.US,D,20250730,000000,28.14,28.16,28.131,28.1439,5816,0
+AJUL.US,D,20250731,000000,28.2,28.2,28.11,28.1382,10369,0
+AJUL.US,D,20250801,000000,28.06,28.06,28.02,28.0432,4760,0
+AJUL.US,D,20250804,000000,28.0701,28.1791,28.0701,28.145,1193,0
+AJUL.US,D,20250805,000000,28.0701,28.105,28.0701,28.105,916,0
+AJUL.US,D,20250806,000000,28.1301,28.1697,28.1301,28.1697,2330,0
+AJUL.US,D,20250807,000000,28.2099,28.2099,28.11,28.1628,1732,0
+AJUL.US,D,20250808,000000,28.22,28.235,28.15,28.225,1653,0
+AJUL.US,D,20250811,000000,28.26,28.28,28.18,28.2083,9652,0
+AJUL.US,D,20250812,000000,28.31,28.32,28.2324,28.302,1704,0
+AJUL.US,D,20250813,000000,28.36,28.36,28.2801,28.33,2653,0
+AJUL.US,D,20250814,000000,28.35,28.3699,28.29,28.3256,1579,0
+AJUL.US,D,20250815,000000,28.35,28.3599,28.2601,28.2601,7062,0
+AJUL.US,D,20250818,000000,28.33,28.33,28.24,28.305,4085,0
+AJUL.US,D,20250819,000000,28.32,28.32,28.2312,28.2642,5430,0
+AJUL.US,D,20250820,000000,28.22,28.2886,28.1601,28.2561,7277,0
+AJUL.US,D,20250821,000000,28.21,28.26,28.21,28.2181,3205,0
+AJUL.US,D,20250822,000000,28.34,28.3451,28.31,28.3451,947,0
+AJUL.US,D,20250825,000000,28.37,28.38,28.29,28.3278,9968,0
+AJUL.US,D,20250826,000000,28.3,28.37,28.3,28.3553,3675,0
+AJUL.US,D,20250827,000000,28.3999,28.3999,28.32,28.35,1835,0
+AJUL.US,D,20250828,000000,28.4099,28.4099,28.35,28.405,13998,0
+AJUL.US,D,20250829,000000,28.33,28.362,28.33,28.362,263697,0
+AJUL.US,D,20250902,000000,28.33,28.34,28.2319,28.3157,8103,0
+AJUL.US,D,20250903,000000,28.33,28.36,28.2901,28.349,6454,0
+AJUL.US,D,20250904,000000,28.43,28.43,28.4182,28.4182,557,0
+AJUL.US,D,20250905,000000,28.45,28.45,28.4,28.415,7020,0
+AJUL.US,D,20250908,000000,28.43,28.445,28.42,28.445,1490,0
+AJUL.US,D,20250909,000000,28.4068,28.4564,28.39,28.4564,1313,0
+AJUL.US,D,20250910,000000,28.45,28.4805,28.45,28.4805,586,0
+AJUL.US,D,20250911,000000,28.5,28.5305,28.5,28.5294,613,0
+AJUL.US,D,20250912,000000,28.4801,28.527,28.4801,28.527,1952,0
+AJUL.US,D,20250915,000000,28.545,28.5478,28.545,28.5478,629,0
+AJUL.US,D,20250916,000000,28.512,28.5775,28.512,28.545,3031,0
+AJUL.US,D,20250917,000000,28.53,28.578,28.53,28.536,957,0
+AJUL.US,D,20250918,000000,28.56,28.575,28.55,28.57,9214,0
+AJUL.US,D,20250919,000000,28.6099,28.6099,28.57,28.5753,495,0
+AJUL.US,D,20250922,000000,28.5914,28.61,28.59,28.59,12845,0
+AJUL.US,D,20250923,000000,28.5986,28.61,28.57,28.57,1138,0
+AJUL.US,D,20250924,000000,28.545,28.55,28.53,28.55,8271,0
+AJUL.US,D,20250925,000000,28.52,28.525,28.48,28.525,9636,0
+AJUL.US,D,20250926,000000,28.56,28.56,28.51,28.56,11982,0
+AJUL.US,D,20250929,000000,28.595,28.6142,28.57,28.6,3168,0
+AJUL.US,D,20250930,000000,28.57,28.62,28.57,28.62,1202,0
+AJUL.US,D,20251001,000000,28.61,28.655,28.61,28.655,743,0
+AJUL.US,D,20251002,000000,28.63,28.6453,28.62,28.6453,2102,0
+AJUL.US,D,20251003,000000,28.655,28.655,28.6009,28.645,514,0
+AJUL.US,D,20251006,000000,28.6536,28.7,28.645,28.67,3349,0
+AJUL.US,D,20251007,000000,28.62,28.65,28.62,28.6465,8081,0
+AJUL.US,D,20251008,000000,28.62,28.665,28.62,28.665,175,0
+AJUL.US,D,20251009,000000,28.64,28.67,28.6101,28.655,6974,0
+AJUL.US,D,20251010,000000,28.5,28.5,28.495,28.495,429,0
+AJUL.US,D,20251013,000000,28.61,28.615,28.5409,28.615,1226,0
+AJUL.US,D,20251014,000000,28.6,28.615,28.52,28.5831,5358,0
+AJUL.US,D,20251015,000000,28.6001,28.6255,28.57,28.5984,1519,0
+AJUL.US,D,20251017,000000,28.58,28.615,28.54,28.615,2118,0
+AJUL.US,D,20251020,000000,28.68,28.715,28.67,28.715,7626,0
+AJUL.US,D,20251021,000000,28.6607,28.74,28.6607,28.714,5485,0
+AJUL.US,D,20251022,000000,28.6001,28.6642,28.6001,28.6642,2144,0
+AJUL.US,D,20251023,000000,28.666,28.7,28.6408,28.695,1596,0
+AJUL.US,D,20251024,000000,28.74,28.7651,28.74,28.7651,1812,0
+AJUL.US,D,20251027,000000,28.78,28.8499,28.77,28.82,4849,0
+AJUL.US,D,20251028,000000,28.78,28.83,28.775,28.805,1763,0
+AJUL.US,D,20251029,000000,28.78,28.78,28.78,28.78,408,0
+AJUL.US,D,20251030,000000,28.774,28.774,28.71,28.741,14327,0
+AJUL.US,D,20251031,000000,28.73,28.7457,28.73,28.7457,172,0
+AJUL.US,D,20251103,000000,28.73,28.7585,28.73,28.755,1344,0
+AJUL.US,D,20251104,000000,28.738,28.738,28.6898,28.6898,244,0
+AJUL.US,D,20251105,000000,28.7622,28.7622,28.7363,28.7363,417,0
+AJUL.US,D,20251106,000000,28.655,28.6742,28.645,28.6742,818,0
+AJUL.US,D,20251107,000000,28.64,28.6883,28.64,28.6883,7404,0
+AJUL.US,D,20251110,000000,28.83,28.83,28.7761,28.7761,306,0
+AJUL.US,D,20251111,000000,28.7578,28.792,28.7578,28.792,1571,0
+AJUL.US,D,20251112,000000,28.75,28.78,28.75,28.778,1001,0
+AJUL.US,D,20251113,000000,28.715,28.73,28.66,28.67,1866,0
+AJUL.US,D,20251117,000000,28.6999,28.6999,28.592,28.64,776,0
+AJUL.US,D,20251118,000000,28.57,28.59,28.53,28.5823,1745,0
+AJUL.US,D,20251119,000000,28.6206,28.6206,28.602,28.602,270,0
+AJUL.US,D,20251120,000000,28.53,28.53,28.48,28.5054,596,0
+AJUL.US,D,20251124,000000,28.65,28.7093,28.65,28.7093,888,0
+AJUL.US,D,20251125,000000,28.66,28.7798,28.66,28.7675,584,0
+AJUL.US,D,20251126,000000,28.78,28.8248,28.77,28.8248,830,0
+AJUL.US,D,20251128,000000,28.82,28.8498,28.81,28.8498,10334,0
+AJUL.US,D,20251201,000000,28.81,28.8352,28.81,28.8352,1138,0
+AJUL.US,D,20251202,000000,28.83,28.9,28.825,28.865,2966,0
+AJUL.US,D,20251203,000000,28.84,28.885,28.84,28.885,1328,0
+AJUL.US,D,20251204,000000,28.884,28.89,28.884,28.89,957,0
+AJUL.US,D,20251208,000000,28.895,28.9,28.875,28.875,1431,0
+AJUL.US,D,20251209,000000,28.91,28.91,28.89,28.9039,447,0
+AJUL.US,D,20251210,000000,28.88,28.95,28.86,28.95,10814,0
+AJUL.US,D,20251211,000000,28.895,28.965,28.895,28.965,2833,0
+AJUL.US,D,20251212,000000,28.915,28.95,28.9,28.9248,1121,0
+AJUL.US,D,20251215,000000,28.92,28.94,28.9,28.94,3300,0
+AJUL.US,D,20251216,000000,28.9,28.9298,28.9,28.9298,1175,0
+AJUL.US,D,20251217,000000,28.84,28.8622,28.84,28.8622,503,0
+AJUL.US,D,20251218,000000,28.91,28.9182,28.91,28.9182,332,0
+AJUL.US,D,20251219,000000,28.96,28.995,28.96,28.995,635,0
+AJUL.US,D,20251222,000000,28.99,29.04,28.99,29.04,1784,0
+AJUL.US,D,20251223,000000,29.0781,29.1199,29.03,29.0845,1966,0
+AJUL.US,D,20251224,000000,29.08,29.12,29.04,29.08,2930,0
+AJUL.US,D,20251226,000000,29.08,29.1,29.062,29.1,2968,0
+AJUL.US,D,20251229,000000,29.13,29.13,29.09,29.09,232,0
+AJUL.US,D,20251230,000000,29.13,29.13,29.07,29.095,3123,0
+AJUL.US,D,20251231,000000,29.1063,29.1063,29.03,29.0697,2174,0
+AJUL.US,D,20260102,000000,29.09,29.09,29.06,29.0656,7399,0
+AJUL.US,D,20260105,000000,29.14,29.14,29.11,29.12,5780,0
+AJUL.US,D,20260106,000000,29.1,29.145,29.05,29.145,1740,0
+AJUL.US,D,20260107,000000,29.12,29.16,29.09,29.135,1249,0
+AJUL.US,D,20260108,000000,29.1386,29.14,29.1,29.14,3288,0
+AJUL.US,D,20260109,000000,29.185,29.185,29.15,29.185,519,0
+AJUL.US,D,20260112,000000,29.18,29.185,29.15,29.185,5571,0
+AJUL.US,D,20260113,000000,29.18,29.2,29.16,29.18,8546,0
+AJUL.US,D,20260114,000000,29.12,29.13,29.102,29.13,4550,0
+AJUL.US,D,20260115,000000,29.15,29.17,29.15,29.17,617,0
+AJUL.US,D,20260116,000000,29.22,29.22,29.19,29.1948,9654,0
+AJUL.US,D,20260120,000000,29.08,29.158,29.065,29.065,3443,0
+AJUL.US,D,20260121,000000,29.1,29.1429,29.08,29.1429,1921,0
+AJUL.US,D,20260122,000000,29.195,29.195,29.16,29.1948,2125,0
+AJUL.US,D,20260123,000000,29.24,29.25,29.1701,29.2049,4025,0
+AJUL.US,D,20260126,000000,29.18,29.23,29.18,29.2299,1207,0
+AJUL.US,D,20260127,000000,29.22,29.2799,29.21,29.21,5268,0
+AJUL.US,D,20260128,000000,29.2267,29.24,29.21,29.235,4970,0
+AJUL.US,D,20260129,000000,29.18,29.2334,29.17,29.2334,1324,0
+AJUL.US,D,20260202,000000,29.25,29.2549,29.25,29.2549,880,0
+AJUL.US,D,20260203,000000,29.23,29.23,29.17,29.2059,1776,0
+AJUL.US,D,20260204,000000,29.205,29.205,29.15,29.185,1797,0
+AJUL.US,D,20260205,000000,29.05,29.125,29.05,29.1018,1516,0
+AJUL.US,D,20260206,000000,29.15,29.2507,29.15,29.2507,1996,0
+AJUL.US,D,20260210,000000,29.268,29.268,29.212,29.2598,1949,0
+AJUL.US,D,20260211,000000,29.2313,29.255,29.2313,29.255,1142,0
+AJUL.US,D,20260212,000000,29.23,29.2605,29.16,29.1665,2233,0
+AJUL.US,D,20260213,000000,29.175,29.1762,29.175,29.1762,205,0
+AJUL.US,D,20260217,000000,29.1425,29.205,29.13,29.205,4709,0
+AJUL.US,D,20260218,000000,29.22,29.23,29.2,29.2,814,0

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

@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKRE.US,D,20251027,000000,67.58,67.8135,67.47,67.7002,255127,0
+AKRE.US,D,20251028,000000,67.25,68.18,67.25,67.3201,907891,0
+AKRE.US,D,20251029,000000,66.72,66.87,64.7,64.85,1284872,0
+AKRE.US,D,20251030,000000,64.875,65.4192,64.64,64.71,1023300,0
+AKRE.US,D,20251031,000000,64.3475,65.27,64.26,65.17,700317,0
+AKRE.US,D,20251103,000000,65.1,65.15,64.2,64.63,831383,0
+AKRE.US,D,20251104,000000,64.31,64.83,64.22,64.5,681941,0
+AKRE.US,D,20251105,000000,64.49,64.8,64.24,64.64,509753,0
+AKRE.US,D,20251106,000000,64.61,64.61,63.54,63.78,668505,0
+AKRE.US,D,20251107,000000,63.67,64.24,63.42,64.195,482966,0
+AKRE.US,D,20251110,000000,64.45,64.656,63.665,64.06,853597,0
+AKRE.US,D,20251111,000000,64.24,64.729,63.954,64.54,693903,0
+AKRE.US,D,20251112,000000,64.6409,65.36,64.57,65.14,666890,0
+AKRE.US,D,20251113,000000,64.99,64.99,63.85,63.99,1206971,0
+AKRE.US,D,20251114,000000,63.87,64.04,63.605,63.73,541728,0
+AKRE.US,D,20251117,000000,63.73,63.73,62.2934,62.35,1382203,0
+AKRE.US,D,20251118,000000,62.11,62.66,61.88,62.38,1361895,0
+AKRE.US,D,20251119,000000,62.48,62.59,61.9806,62.49,785774,0
+AKRE.US,D,20251120,000000,63.01,63.3,62.1,62.15,873981,0
+AKRE.US,D,20251121,000000,62.47,63.6,62.36,63.32,899190,0
+AKRE.US,D,20251124,000000,63.48,63.5,62.82,63.15,520996,0
+AKRE.US,D,20251125,000000,63.23,64.28,63.17,64.21,1033148,0
+AKRE.US,D,20251126,000000,64.28,64.6,64.25,64.35,469007,0
+AKRE.US,D,20251128,000000,64.56,64.8228,64.39,64.76,193235,0
+AKRE.US,D,20251201,000000,64.35,64.713,64.1901,64.22,559714,0
+AKRE.US,D,20251202,000000,64.45,64.52,64.055,64.17,433785,0
+AKRE.US,D,20251203,000000,64.22,64.64,64.22,64.53,429366,0
+AKRE.US,D,20251204,000000,64.585,64.8,64.25,64.42,491948,0
+AKRE.US,D,20251205,000000,64.422,65.26,64.3701,64.86,563228,0
+AKRE.US,D,20251208,000000,64.93,64.98,64.04,64.23,1005301,0
+AKRE.US,D,20251209,000000,64.31,64.671,64.13,64.49,377107,0
+AKRE.US,D,20251210,000000,64.5,65.11,64.25,64.87,582981,0
+AKRE.US,D,20251211,000000,65.1,65.8,65.08,65.59,573890,0
+AKRE.US,D,20251212,000000,65.91,66.01,65.37,65.56,598780,0
+AKRE.US,D,20251215,000000,65.8,65.87,65.01,65.35,400248,0
+AKRE.US,D,20251216,000000,65.35,65.77,64.86,65.04,499982,0
+AKRE.US,D,20251217,000000,65.05,65.715,65.05,65.08,607398,0
+AKRE.US,D,20251218,000000,65.48,65.807,65.16,65.18,545614,0
+AKRE.US,D,20251219,000000,65.1937,65.7099,65.1937,65.53,792036,0
+AKRE.US,D,20251222,000000,65.7,66.035,65.55,65.93,338588,0
+AKRE.US,D,20251223,000000,65.99,66.14,65.77,66.07,402720,0
+AKRE.US,D,20251224,000000,66.08,66.5,66.05,66.27,222630,0
+AKRE.US,D,20251226,000000,66.27,66.515,66.23,66.49,337873,0
+AKRE.US,D,20251229,000000,66.41,66.64,66.29,66.35,403833,0
+AKRE.US,D,20251230,000000,66.25,66.38,66.1,66.1,405381,0
+AKRE.US,D,20251231,000000,66.055,66.055,65.51,65.51,337490,0
+AKRE.US,D,20260102,000000,65.7,65.7,64.46,64.81,1597339,0
+AKRE.US,D,20260105,000000,64.81,66.47,64.79,66,1257783,0
+AKRE.US,D,20260106,000000,65.84,66.725,65.78,66.59,795363,0
+AKRE.US,D,20260107,000000,66.58,66.78,65.54,65.54,671729,0
+AKRE.US,D,20260108,000000,65.42,66.1301,65.19,65.85,739515,0
+AKRE.US,D,20260109,000000,66.03,66.24,65.76,65.92,767041,0
+AKRE.US,D,20260112,000000,65.4,65.85,65.13,65.73,888879,0
+AKRE.US,D,20260113,000000,65.4001,65.48,64.3,64.74,863186,0
+AKRE.US,D,20260114,000000,64.69,64.69,63.67,64.18,1065899,0
+AKRE.US,D,20260115,000000,64.26,64.48,63.16,63.37,1013761,0
+AKRE.US,D,20260116,000000,63.27,63.555,63.02,63.28,1085749,0
+AKRE.US,D,20260120,000000,62.27,62.56,61.38,61.41,834298,0
+AKRE.US,D,20260121,000000,61.8,62.32,61.63,62.23,1050293,0
+AKRE.US,D,20260122,000000,62.52,62.9,62.4,62.64,986042,0
+AKRE.US,D,20260123,000000,62.4101,62.8,62.34,62.45,539674,0
+AKRE.US,D,20260126,000000,62.62,63.04,62.41,62.51,1155292,0
+AKRE.US,D,20260127,000000,62.5222,62.625,61.525,61.59,1526974,0
+AKRE.US,D,20260128,000000,61.59,61.73,60.9,61.15,1359756,0
+AKRE.US,D,20260129,000000,61.53,61.65,60.39,60.78,1961826,0
+AKRE.US,D,20260130,000000,60.61,60.78,60.02,60.14,1022759,0
+AKRE.US,D,20260202,000000,60.14,60.843,60.08,60.46,750269,0
+AKRE.US,D,20260203,000000,60.0559,60.24,57.035,57.2,2128453,0
+AKRE.US,D,20260204,000000,57.24,58.5101,56.57,58.33,1596788,0
+AKRE.US,D,20260205,000000,58.29,58.55,56.931,57.11,887088,0
+AKRE.US,D,20260206,000000,57.8,58,56.81,57.41,919681,0
+AKRE.US,D,20260209,000000,57.75,57.75,56.91,57.42,936178,0
+AKRE.US,D,20260210,000000,57.35,57.96,57.08,57.35,1679246,0
+AKRE.US,D,20260211,000000,57.35,57.35,55.78,56.09,1122440,0
+AKRE.US,D,20260212,000000,56.52,56.66,54.625,55.18,1569331,0
+AKRE.US,D,20260213,000000,55.54,55.89,55.16,55.34,1443392,0
+AKRE.US,D,20260217,000000,55.34,55.89,54.84,55.26,1217582,0
+AKRE.US,D,20260218,000000,55.04,56.44,55.04,56.33,1103122,0

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

@@ -0,0 +1,485 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALB_A.US,D,20240314,000000,58,58,54.7,54.7,677782,0
+ALB_A.US,D,20240315,000000,54.34,55.82,53.9796,55.37,532014,0
+ALB_A.US,D,20240318,000000,55.78,56.64,55.77,56.39,12864,0
+ALB_A.US,D,20240319,000000,55.55,56.25,54.9199,54.9975,1223772,0
+ALB_A.US,D,20240320,000000,57.06,57.15,55,56.38,322407,0
+ALB_A.US,D,20240321,000000,57.8136,59.32,56.32,59.32,908286,0
+ALB_A.US,D,20240322,000000,55.75,56.2,54.9,54.9,1300259,0
+ALB_A.US,D,20240325,000000,55.14,55.63,54.09,54.11,187827,0
+ALB_A.US,D,20240326,000000,54.59,55.04,53.85,54.35,9622,0
+ALB_A.US,D,20240327,000000,56.35,62.21,54.51,58.06,3518016,0
+ALB_A.US,D,20240328,000000,58,59.36,57.545,59,8449006,0
+ALB_A.US,D,20240401,000000,59.04,59.12,57.4985,58.17,574461,0
+ALB_A.US,D,20240402,000000,58.15,58.15,56.6,57.13,1313523,0
+ALB_A.US,D,20240403,000000,56.88,58.46,56.78,58.02,482949,0
+ALB_A.US,D,20240404,000000,58.23,58.51,55.12,55.14,715377,0
+ALB_A.US,D,20240405,000000,55.72,56.175,54.75,55.98,172052,0
+ALB_A.US,D,20240408,000000,56.95,59.54,56.95,59.07,554026,0
+ALB_A.US,D,20240409,000000,59.25,59.41,57.5,58.21,657395,0
+ALB_A.US,D,20240410,000000,57.21,58.8,56.8372,57.61,350289,0
+ALB_A.US,D,20240411,000000,57.97,58.65,56.77,58.65,335298,0
+ALB_A.US,D,20240412,000000,57.82,57.82,55.7299,55.7299,63693,0
+ALB_A.US,D,20240415,000000,56.3,56.3,54.73,54.88,45912,0
+ALB_A.US,D,20240416,000000,54.1,54.43,52.68,52.68,104590,0
+ALB_A.US,D,20240417,000000,53.93,53.94,52.72,52.9,164801,0
+ALB_A.US,D,20240418,000000,54.01,54.01,51.55,51.89,269458,0
+ALB_A.US,D,20240419,000000,51.95,52.92,51.82,51.82,113175,0
+ALB_A.US,D,20240422,000000,51.63,52.43,50.6,51.94,238181,0
+ALB_A.US,D,20240423,000000,51.5,53.33,51.5,52.8256,270000,0
+ALB_A.US,D,20240424,000000,52.9,52.99,52.17,52.99,7690,0
+ALB_A.US,D,20240425,000000,52.51,53.27,51.58,53.1,24562,0
+ALB_A.US,D,20240426,000000,53.12,54,53.12,53.48,25648,0
+ALB_A.US,D,20240429,000000,54.86,56.9,54.86,56.84,37656,0
+ALB_A.US,D,20240430,000000,55.91,56.39,54.7196,54.87,65625,0
+ALB_A.US,D,20240501,000000,55.8081,55.8081,54.14,55.36,57295,0
+ALB_A.US,D,20240502,000000,55.26,57.06,54.64,56.68,15885,0
+ALB_A.US,D,20240503,000000,58,58.44,57.6,57.79,38344,0
+ALB_A.US,D,20240506,000000,58.3,58.72,58.1,58.72,115962,0
+ALB_A.US,D,20240507,000000,58.78,60.36,58.78,59.08,163358,0
+ALB_A.US,D,20240508,000000,57.62,58.65,57.62,58.65,628973,0
+ALB_A.US,D,20240509,000000,58.77,59.81,58.77,59.81,8273,0
+ALB_A.US,D,20240510,000000,59.6,59.6,58.1,58.32,131940,0
+ALB_A.US,D,20240513,000000,59.79,59.9499,58.73,58.73,225288,0
+ALB_A.US,D,20240514,000000,58.65,59.98,58.65,59.64,196870,0
+ALB_A.US,D,20240515,000000,58.5,58.5,56.595,56.73,121559,0
+ALB_A.US,D,20240516,000000,57.32,57.7,56.75,57.42,16644,0
+ALB_A.US,D,20240517,000000,57.83,59.0199,57.82,58.02,22118,0
+ALB_A.US,D,20240520,000000,57.06,57.76,56.72,57.43,113289,0
+ALB_A.US,D,20240521,000000,56.77,56.98,56.49,56.49,3113,0
+ALB_A.US,D,20240522,000000,55.85,56.84,55.29,56.12,7036,0
+ALB_A.US,D,20240523,000000,55.91,55.91,54.9,55.33,69207,0
+ALB_A.US,D,20240524,000000,56.2878,56.83,56.1031,56.83,21655,0
+ALB_A.US,D,20240528,000000,56.54,57.27,56.24,56.95,16242,0
+ALB_A.US,D,20240529,000000,55.64,55.76,55.24,55.24,85790,0
+ALB_A.US,D,20240530,000000,55.67,56.0333,55.25,55.25,9958,0
+ALB_A.US,D,20240531,000000,55.83,55.83,54.18,55.07,248730,0
+ALB_A.US,D,20240603,000000,55.02,55.35,54.01,54.23,425088,0
+ALB_A.US,D,20240604,000000,53.7,54.25,53.38,53.47,17935,0
+ALB_A.US,D,20240605,000000,53.74,54.18,53.16,53.65,90563,0
+ALB_A.US,D,20240606,000000,53,53.42,52.08,53.2285,293509,0
+ALB_A.US,D,20240607,000000,52.75,55.11,52,52.29,147074,0
+ALB_A.US,D,20240610,000000,52.64,52.64,51.47,51.86,20692,0
+ALB_A.US,D,20240611,000000,51.87,51.99,51.41,51.97,82147,0
+ALB_A.US,D,20240612,000000,53.1,53.47,51.2,51.7,132860,0
+ALB_A.US,D,20240613,000000,51.7,51.7,49.72,50.04,268762,0
+ALB_A.US,D,20240614,000000,50,50.19,48.4,48.45,106301,0
+ALB_A.US,D,20240617,000000,48.3417,48.3417,46.85,47.52,40934,0
+ALB_A.US,D,20240618,000000,48,48.0299,46.69,46.99,97976,0
+ALB_A.US,D,20240620,000000,47,47.05,44.98,44.99,60125,0
+ALB_A.US,D,20240621,000000,44.85,46.48,44.64,46.48,352048,0
+ALB_A.US,D,20240624,000000,45.45,45.97,44.95,45,132152,0
+ALB_A.US,D,20240625,000000,45.55,45.73,44.56,44.7,113105,0
+ALB_A.US,D,20240626,000000,45.33,47.49,45.33,47.49,78147,0
+ALB_A.US,D,20240627,000000,47.45,47.45,45.5,46.06,245965,0
+ALB_A.US,D,20240628,000000,45.36,46.7,45.21,46.66,1542821,0
+ALB_A.US,D,20240701,000000,46.21,46.46,45.7254,46.46,133190,0
+ALB_A.US,D,20240702,000000,46.81,48.38,46,46.31,980286,0
+ALB_A.US,D,20240703,000000,46.51,47.86,46.51,47.5,37546,0
+ALB_A.US,D,20240705,000000,47.8,47.8,46.35,46.88,20979,0
+ALB_A.US,D,20240708,000000,47.42,48.8,47.15,47.23,716179,0
+ALB_A.US,D,20240709,000000,47.14,47.14,44,44.02,453831,0
+ALB_A.US,D,20240710,000000,44.45,46.47,44.131,46.42,109072,0
+ALB_A.US,D,20240711,000000,46.875,47.46,46.45,46.65,386353,0
+ALB_A.US,D,20240712,000000,46.9,47.25,46.44,46.74,183681,0
+ALB_A.US,D,20240715,000000,45.95,46.39,45.25,45.99,102305,0
+ALB_A.US,D,20240716,000000,46.17,46.9,45.43,46.83,206521,0
+ALB_A.US,D,20240717,000000,46.59,47.38,44.95,45.8,304440,0
+ALB_A.US,D,20240718,000000,46.22,46.8,45.26,45.26,146711,0
+ALB_A.US,D,20240719,000000,45.46,45.75,44.32,44.37,65670,0
+ALB_A.US,D,20240722,000000,44.78,45.24,44.485,45.24,9215,0
+ALB_A.US,D,20240723,000000,45.17,45.17,44.28,44.46,23919,0
+ALB_A.US,D,20240724,000000,44.46,44.96,44.2,44.32,63713,0
+ALB_A.US,D,20240725,000000,44.27,45.51,44.1,44.33,222891,0
+ALB_A.US,D,20240726,000000,44.68,45.12,44.24,44.9,33225,0
+ALB_A.US,D,20240729,000000,44.81,44.81,44.18,44.62,52652,0
+ALB_A.US,D,20240730,000000,47.5,47.5,44.18,44.61,23242,0
+ALB_A.US,D,20240731,000000,44.48,46.08,44.27,44.72,407065,0
+ALB_A.US,D,20240801,000000,45.23,46.6,44.8,44.8,148706,0
+ALB_A.US,D,20240802,000000,44.1,44.8,41.0597,42.67,201699,0
+ALB_A.US,D,20240805,000000,40.29,42.15,40.15,41.22,75079,0
+ALB_A.US,D,20240806,000000,40.97,41.49,39.92,39.92,643223,0
+ALB_A.US,D,20240807,000000,41,41.5,39.61,39.61,68414,0
+ALB_A.US,D,20240808,000000,39.64,41.22,35.92,40.53,704115,0
+ALB_A.US,D,20240809,000000,40.73,40.73,39.8,40.32,26676,0
+ALB_A.US,D,20240812,000000,40.45,40.74,38.3,38.6,840276,0
+ALB_A.US,D,20240813,000000,39.29,39.29,38.43,39.075,30225,0
+ALB_A.US,D,20240814,000000,39.11,39.14,37.05,37.51,586382,0
+ALB_A.US,D,20240815,000000,37.9,38.96,37.66,38.9,469346,0
+ALB_A.US,D,20240816,000000,38.89,39.07,38.4,39.06,1014244,0
+ALB_A.US,D,20240819,000000,39.185,40.37,39.1,40.37,63467,0
+ALB_A.US,D,20240820,000000,40.685,41.36,40.685,40.87,164012,0
+ALB_A.US,D,20240821,000000,41.66,42.56,41.04,42.5,25175,0
+ALB_A.US,D,20240822,000000,42.31,42.31,41.3925,41.65,64539,0
+ALB_A.US,D,20240823,000000,41.79,43.2,41.79,43.2,75283,0
+ALB_A.US,D,20240826,000000,43.5,43.5,42.3201,42.47,7275,0
+ALB_A.US,D,20240827,000000,42.52,42.75,42.35,42.62,7619,0
+ALB_A.US,D,20240828,000000,42.44,42.44,42.14,42.28,13537,0
+ALB_A.US,D,20240829,000000,42.64,43.955,42.64,43.66,12913,0
+ALB_A.US,D,20240830,000000,44,44.21,42.2749,42.76,84926,0
+ALB_A.US,D,20240903,000000,42.48,42.48,40.26,40.83,100344,0
+ALB_A.US,D,20240904,000000,40.72,41.83,40.72,40.8,75115,0
+ALB_A.US,D,20240905,000000,40.85,40.99,40.47,40.47,24025,0
+ALB_A.US,D,20240906,000000,39.97,39.97,37.93,38.42,323394,0
+ALB_A.US,D,20240909,000000,39.15,39.225,38.27,38.8,77500,0
+ALB_A.US,D,20240910,000000,38.8,38.96,37.75,38.96,41031,0
+ALB_A.US,D,20240911,000000,42.85,43.1,41.1201,42.89,377813,0
+ALB_A.US,D,20240912,000000,42.96,45,42.09,42.74,85724,0
+ALB_A.US,D,20240913,000000,43.51,43.51,41.8885,42.58,207224,0
+ALB_A.US,D,20240916,000000,42.94,43.3,42.25,43.0673,194250,0
+ALB_A.US,D,20240917,000000,43.85,43.85,43.2,43.44,370718,0
+ALB_A.US,D,20240918,000000,43.465,43.465,41.67,41.67,1605774,0
+ALB_A.US,D,20240919,000000,43.04,43.31,42.53,43.31,296521,0
+ALB_A.US,D,20240920,000000,43,43,41.59,41.91,167775,0
+ALB_A.US,D,20240923,000000,42.2,43.14,42.11,42.9,146004,0
+ALB_A.US,D,20240924,000000,44.44,44.93,43.48,43.56,23713,0
+ALB_A.US,D,20240925,000000,43.34,43.34,41.92,42.34,553966,0
+ALB_A.US,D,20240926,000000,44.9502,45.32,43.92,45.32,756503,0
+ALB_A.US,D,20240927,000000,45.74,46.0285,44.96,45.74,17783,0
+ALB_A.US,D,20240930,000000,45.95,46.6,44.75,45,262305,0
+ALB_A.US,D,20241001,000000,44.98,46.09,44.5,44.85,21817,0
+ALB_A.US,D,20241002,000000,45.49,45.49,44.6,44.7,20365,0
+ALB_A.US,D,20241003,000000,44.23,44.9,44.09,44.9,23488,0
+ALB_A.US,D,20241004,000000,46.75,47.43,45.81,47.43,26386,0
+ALB_A.US,D,20241007,000000,47.39,48.7,47.39,48.44,68489,0
+ALB_A.US,D,20241008,000000,47.68,47.68,46.5,47.04,55217,0
+ALB_A.US,D,20241009,000000,47.62,48.09,47,47.72,90494,0
+ALB_A.US,D,20241010,000000,47.04,48.55,47.04,48.07,61712,0
+ALB_A.US,D,20241011,000000,47.68,48.14,47.54,47.55,35424,0
+ALB_A.US,D,20241014,000000,47.85,47.85,46.3,46.79,42148,0
+ALB_A.US,D,20241015,000000,46.44,47.02,45.293,45.41,518915,0
+ALB_A.US,D,20241016,000000,46.58,46.605,45.83,46.49,54345,0
+ALB_A.US,D,20241017,000000,46.42,46.42,44.48,45.14,76880,0
+ALB_A.US,D,20241018,000000,45.39,45.39,44.75,44.75,45092,0
+ALB_A.US,D,20241021,000000,45.01,45.05,44.25,44.67,650660,0
+ALB_A.US,D,20241022,000000,44.63,45.67,44.3,45.58,365749,0
+ALB_A.US,D,20241023,000000,45.05,45.3,44.32,44.48,21856,0
+ALB_A.US,D,20241024,000000,45.7799,46,44.27,44.74,363661,0
+ALB_A.US,D,20241025,000000,44.8,45.37,44.41,44.74,112959,0
+ALB_A.US,D,20241028,000000,44.74,46.57,44.74,45.96,34924,0
+ALB_A.US,D,20241029,000000,45.87,47.49,45.67,45.7776,25635,0
+ALB_A.US,D,20241030,000000,45,46.32,45,45.46,66290,0
+ALB_A.US,D,20241031,000000,45,45.38,44.61,44.75,88988,0
+ALB_A.US,D,20241101,000000,45.36,46.34,45.32,45.92,24849,0
+ALB_A.US,D,20241104,000000,45.92,47.6,45.92,47.09,18941,0
+ALB_A.US,D,20241105,000000,46.86,47,46.23,46.74,22231,0
+ALB_A.US,D,20241106,000000,45.44,45.88,44.5,45.88,34867,0
+ALB_A.US,D,20241107,000000,45.1,48.0409,44.86,46.91,70129,0
+ALB_A.US,D,20241108,000000,46.43,47.13,45.77,47.13,21785,0
+ALB_A.US,D,20241111,000000,48.25,50.77,47.94,50.5,62314,0
+ALB_A.US,D,20241112,000000,48.53,49.0997,47.66,47.66,199198,0
+ALB_A.US,D,20241113,000000,50.13,50.63,48.46,50.24,1528209,0
+ALB_A.US,D,20241114,000000,49.85,50,47.435,47.72,69337,0
+ALB_A.US,D,20241115,000000,47.56,47.56,46.0646,47.39,555383,0
+ALB_A.US,D,20241118,000000,48.1,48.1,46.88,47.5,27007,0
+ALB_A.US,D,20241119,000000,47.63,48.83,47.46,48.39,393431,0
+ALB_A.US,D,20241120,000000,48.1858,49.47,48.04,49.43,71686,0
+ALB_A.US,D,20241121,000000,49,49.35,48.65,49.11,17869,0
+ALB_A.US,D,20241122,000000,49.45,49.5546,47.45,48.68,33056,0
+ALB_A.US,D,20241125,000000,49.42,50,49.06,49.65,38028,0
+ALB_A.US,D,20241126,000000,48.8,49.225,48.17,48.65,63836,0
+ALB_A.US,D,20241127,000000,49.16,49.32,47.76,48.43,30117,0
+ALB_A.US,D,20241129,000000,48.75,48.96,48.16,48.34,428826,0
+ALB_A.US,D,20241202,000000,48.28,49.95,48.2309,49.86,44773,0
+ALB_A.US,D,20241203,000000,49.5,49.98,49,49.4,276184,0
+ALB_A.US,D,20241204,000000,49.36,49.36,46.33,46.8,15213,0
+ALB_A.US,D,20241205,000000,46.775,46.775,46.32,46.5474,22031,0
+ALB_A.US,D,20241206,000000,47,47.74,47,47.635,68872,0
+ALB_A.US,D,20241209,000000,48.48,50.57,48.48,49.31,32072,0
+ALB_A.US,D,20241210,000000,48.75,48.75,47.25,47.47,37986,0
+ALB_A.US,D,20241211,000000,47.02,47.47,46.61,47.47,32140,0
+ALB_A.US,D,20241212,000000,46.86,48.83,46.76,47.22,53150,0
+ALB_A.US,D,20241213,000000,46.63,46.63,45.15,45.71,28136,0
+ALB_A.US,D,20241216,000000,45.6,46.095,45.05,45.795,420320,0
+ALB_A.US,D,20241217,000000,45.29,45.455,44.85,45.12,21136,0
+ALB_A.US,D,20241218,000000,44.69,45.22,42.26,42.9,468342,0
+ALB_A.US,D,20241219,000000,43,43.52,41.81,42,76863,0
+ALB_A.US,D,20241220,000000,41.7,42.57,41.3,42.03,172883,0
+ALB_A.US,D,20241223,000000,42.18,42.18,41.51,41.94,44307,0
+ALB_A.US,D,20241224,000000,41.75,42.28,41.53,42.215,25395,0
+ALB_A.US,D,20241226,000000,42.24,42.35,41.81,41.84,22565,0
+ALB_A.US,D,20241227,000000,41.915,42.535,41.25,41.63,108602,0
+ALB_A.US,D,20241230,000000,41.6,41.68,40.47,40.66,214163,0
+ALB_A.US,D,20241231,000000,41.35,42,40.52,40.69,512786,0
+ALB_A.US,D,20250102,000000,40.91,41.28,40.375,40.68,121986,0
+ALB_A.US,D,20250103,000000,40.79,41.75,40.79,41.56,192655,0
+ALB_A.US,D,20250106,000000,43.245,43.53,41.96,42.64,65742,0
+ALB_A.US,D,20250107,000000,42.71,42.7106,42.17,42.49,16420,0
+ALB_A.US,D,20250108,000000,42.03,42.62,41.465,41.75,98242,0
+ALB_A.US,D,20250110,000000,41.41,41.99,41.16,41.31,18728,0
+ALB_A.US,D,20250113,000000,41.43,43.13,41.02,43.1,754185,0
+ALB_A.US,D,20250114,000000,43.98,44.95,43.32,43.42,58472,0
+ALB_A.US,D,20250115,000000,44,45,43.71,44.57,723337,0
+ALB_A.US,D,20250116,000000,43.9101,44.98,43.9101,44.04,359153,0
+ALB_A.US,D,20250117,000000,44.91,46.22,44.2,45.62,56833,0
+ALB_A.US,D,20250121,000000,44.91,45.62,44.37,44.49,293774,0
+ALB_A.US,D,20250122,000000,45.25,45.25,42.74,42.74,102016,0
+ALB_A.US,D,20250123,000000,43.125,43.125,42.55,42.84,26973,0
+ALB_A.US,D,20250124,000000,43.2,43.2,42.18,42.55,263263,0
+ALB_A.US,D,20250127,000000,42.69,42.96,41.87,42.6,34751,0
+ALB_A.US,D,20250128,000000,42.36,42.63,41.01,41.58,22742,0
+ALB_A.US,D,20250129,000000,41.625,41.76,41.35,41.52,116665,0
+ALB_A.US,D,20250130,000000,41.31,41.7,41.15,41.48,21858,0
+ALB_A.US,D,20250131,000000,41.51,41.89,40.08,40.52,256957,0
+ALB_A.US,D,20250203,000000,39.97,40.03,39.19,39.31,289816,0
+ALB_A.US,D,20250204,000000,39.4,40.26,39.34,40.17,649909,0
+ALB_A.US,D,20250205,000000,39.22,40,39.04,39.18,25760,0
+ALB_A.US,D,20250206,000000,39.4581,40,38.8,39,26702,0
+ALB_A.US,D,20250207,000000,39.05,39.51,38.02,38.45,172789,0
+ALB_A.US,D,20250210,000000,38.3,38.47,37.29,37.33,84466,0
+ALB_A.US,D,20250211,000000,37,37.81,36.7501,37.81,127733,0
+ALB_A.US,D,20250212,000000,37.55,38.26,37.49,38,32156,0
+ALB_A.US,D,20250213,000000,40.2,40.27,37.55,38.93,798600,0
+ALB_A.US,D,20250214,000000,38.915,39.3599,38.505,39.21,19843,0
+ALB_A.US,D,20250218,000000,40,40,38.5,39.77,215459,0
+ALB_A.US,D,20250219,000000,39.75,40,39.21,39.79,2238958,0
+ALB_A.US,D,20250220,000000,39.82,40.101,39.1801,39.53,15420,0
+ALB_A.US,D,20250221,000000,39.56,39.71,38.78,38.99,30464,0
+ALB_A.US,D,20250224,000000,39.15,39.28,38.425,38.88,12609,0
+ALB_A.US,D,20250225,000000,39.1,39.1,37.5294,37.86,336094,0
+ALB_A.US,D,20250226,000000,38.11,38.4499,37.75,37.9,2394551,0
+ALB_A.US,D,20250227,000000,37.88,38.65,37.8,38.5,4686547,0
+ALB_A.US,D,20250228,000000,38.1,38.35,37.5,37.6,73139,0
+ALB_A.US,D,20250303,000000,37.6,38,35,35,72501,0
+ALB_A.US,D,20250304,000000,35.08,36.45,34.1,35.75,48948,0
+ALB_A.US,D,20250305,000000,36.54,37.04,35.78,36.84,152827,0
+ALB_A.US,D,20250306,000000,36.75,37.77,36.67,37.77,3558089,0
+ALB_A.US,D,20250307,000000,37.93,38.3099,37.5218,37.58,14160,0
+ALB_A.US,D,20250310,000000,37.68,38.675,37.255,37.6192,22574,0
+ALB_A.US,D,20250311,000000,37.56,37.5601,36,36.27,23918,0
+ALB_A.US,D,20250312,000000,36.36,36.65,35.8,35.8,35675,0
+ALB_A.US,D,20250313,000000,36.2,36.84,35.21,35.7,221001,0
+ALB_A.US,D,20250314,000000,36.4899,37.3,36.05,37.05,2119351,0
+ALB_A.US,D,20250317,000000,36.98,39,36.98,38.66,94490,0
+ALB_A.US,D,20250318,000000,38.395,38.55,38.13,38.16,34861,0
+ALB_A.US,D,20250319,000000,38.7904,39,38.414,38.97,99864,0
+ALB_A.US,D,20250320,000000,37.955,38.35,37.66,37.98,107323,0
+ALB_A.US,D,20250321,000000,37.4532,38.1668,37.25,38.05,616906,0
+ALB_A.US,D,20250324,000000,38.6,38.6,38,38.32,307108,0
+ALB_A.US,D,20250325,000000,38.66,38.8099,37.79,38.28,9611,0
+ALB_A.US,D,20250326,000000,37.5638,37.86,36.74,37.58,18041,0
+ALB_A.US,D,20250327,000000,36.51,37.1,36.35,36.95,55474,0
+ALB_A.US,D,20250328,000000,36.3,37.6,35.56,35.96,55941,0
+ALB_A.US,D,20250331,000000,35.2,36.64,35.1,35.65,606485,0
+ALB_A.US,D,20250401,000000,35.38,36.1,35.21,35.89,24033,0
+ALB_A.US,D,20250402,000000,36.14,36.4799,35.88,36,225908,0
+ALB_A.US,D,20250403,000000,34.98,34.98,33.83,33.9,268808,0
+ALB_A.US,D,20250404,000000,33.01,33.08,30.41,30.67,406898,0
+ALB_A.US,D,20250407,000000,28.02,32,28.02,30.44,777967,0
+ALB_A.US,D,20250408,000000,29.29,31,27.07,27.11,1756701,0
+ALB_A.US,D,20250409,000000,27.413,32.04,27.413,31.56,1568530,0
+ALB_A.US,D,20250410,000000,29.96,31.39,28.42,28.98,85675,0
+ALB_A.US,D,20250411,000000,28.78,29.95,28.61,29.84,92888,0
+ALB_A.US,D,20250414,000000,30.48,30.78,29.86,30.07,199781,0
+ALB_A.US,D,20250415,000000,29.9,29.9,28.51,28.67,1969414,0
+ALB_A.US,D,20250416,000000,28.5,29,27.69,27.97,1423655,0
+ALB_A.US,D,20250417,000000,28.32,28.37,27.9,28.18,511280,0
+ALB_A.US,D,20250421,000000,28,28.31,27.45,27.48,670471,0
+ALB_A.US,D,20250422,000000,28.33,29.45,27.88,29.1598,621596,0
+ALB_A.US,D,20250423,000000,30.43,30.98,29.23,29.3071,54615,0
+ALB_A.US,D,20250424,000000,29.36,30.29,29.21,30.27,37022,0
+ALB_A.US,D,20250425,000000,30.27,30.38,29.75,30.01,20810,0
+ALB_A.US,D,20250428,000000,30.4875,31.31,30.15,30.63,111623,0
+ALB_A.US,D,20250429,000000,30.7538,31.14,30.45,31.09,1328180,0
+ALB_A.US,D,20250430,000000,29.87,30.7,29.66,30.63,219399,0
+ALB_A.US,D,20250501,000000,31.9,32.230151,30.45,30.45,344510,0
+ALB_A.US,D,20250502,000000,31.45,31.87,30.95,31.5999,1268614,0
+ALB_A.US,D,20250505,000000,30.5606,31.32,30.45,30.63,29093,0
+ALB_A.US,D,20250506,000000,30.41,30.79,30.02,30.44,10781,0
+ALB_A.US,D,20250507,000000,30.46,30.47,29.46,29.805,9813,0
+ALB_A.US,D,20250508,000000,30.065,30.4023,29.9,30.2,1095188,0
+ALB_A.US,D,20250509,000000,30.3,30.71,30.08,30.46,98005,0
+ALB_A.US,D,20250512,000000,32.38,32.58,31.55,31.85,899170,0
+ALB_A.US,D,20250513,000000,32,32.072,31.52,31.75,193557,0
+ALB_A.US,D,20250514,000000,31.82,31.9499,31.28,31.47,1154790,0
+ALB_A.US,D,20250515,000000,30.08,30.36,29.8259,30.27,1265902,0
+ALB_A.US,D,20250516,000000,30.06,31.17,29.35,30.39,93473,0
+ALB_A.US,D,20250519,000000,30.3,30.38,29.4,29.93,1534922,0
+ALB_A.US,D,20250520,000000,29.93,30.42,29.74,29.91,11900,0
+ALB_A.US,D,20250521,000000,29.58,29.724,28.95,28.95,30338,0
+ALB_A.US,D,20250522,000000,28.95,29.84,28.59,29.84,235372,0
+ALB_A.US,D,20250523,000000,29.5,29.77,28.96,29.4,339748,0
+ALB_A.US,D,20250527,000000,29.45,30.05,29.26,30.05,474868,0
+ALB_A.US,D,20250528,000000,29.88,30.04,29.49,29.82,1090103,0
+ALB_A.US,D,20250529,000000,29.565,29.92,29.2282,29.24,537676,0
+ALB_A.US,D,20250530,000000,29.14,29.22,28.25,29.01,301966,0
+ALB_A.US,D,20250602,000000,28.91,28.91,28.19,28.6,71994,0
+ALB_A.US,D,20250603,000000,28.65,29.3099,27.83,29.15,160410,0
+ALB_A.US,D,20250604,000000,30.02,30.468,29.835,30.21,17918,0
+ALB_A.US,D,20250605,000000,30.62,31.255,29.7,29.8445,24286,0
+ALB_A.US,D,20250606,000000,30.31,30.57,30.1,30.5,189851,0
+ALB_A.US,D,20250609,000000,31.08,31.89,30.66,31.53,261005,0
+ALB_A.US,D,20250610,000000,32.01,32.265,31.86,32.24,383111,0
+ALB_A.US,D,20250611,000000,32.41,32.72,32.22,32.32,208433,0
+ALB_A.US,D,20250612,000000,31.75,32.1,31.53,31.7,746524,0
+ALB_A.US,D,20250613,000000,31.48,31.6,30.8,30.89,12622,0
+ALB_A.US,D,20250616,000000,31.52,31.55,30.95,31.36,26372,0
+ALB_A.US,D,20250617,000000,31.02,31.13,30.485,30.77,12799,0
+ALB_A.US,D,20250618,000000,30.605,31.0099,30.52,30.63,1081633,0
+ALB_A.US,D,20250620,000000,30.66,30.8689,29.26,29.61,1215440,0
+ALB_A.US,D,20250623,000000,29.6,30.06,29.18,30.05,1285030,0
+ALB_A.US,D,20250624,000000,30.73,31.38,30.45,31.18,52438,0
+ALB_A.US,D,20250625,000000,31,31.54,30.715,31.54,1081348,0
+ALB_A.US,D,20250626,000000,32.29,33.47,31.83,32.85,1556323,0
+ALB_A.US,D,20250627,000000,33.67,33.95,32.9,33.33,17638,0
+ALB_A.US,D,20250630,000000,32.9,33.59,31.23,32.1,1161239,0
+ALB_A.US,D,20250701,000000,32.2,32.85,31.4442,32.69,539343,0
+ALB_A.US,D,20250702,000000,33.4647,34.93,33.01,34.93,53867,0
+ALB_A.US,D,20250703,000000,34.92,34.92,34.2561,34.35,55877,0
+ALB_A.US,D,20250707,000000,34.09,34.09,33.15,33.57,32749,0
+ALB_A.US,D,20250708,000000,34.78,36.5,33.77,36.5,5492925,0
+ALB_A.US,D,20250709,000000,35.7239,36,35,35.82,76562,0
+ALB_A.US,D,20250710,000000,36.35,37.74,36.28,37.25,298448,0
+ALB_A.US,D,20250711,000000,36.06,36.63,35.65,35.97,1092001,0
+ALB_A.US,D,20250714,000000,36.02,36.52,35.49,36.11,44372,0
+ALB_A.US,D,20250715,000000,36.21,36.21,35.25,35.26,663691,0
+ALB_A.US,D,20250716,000000,35.6,35.68,35.01,35.68,9935,0
+ALB_A.US,D,20250717,000000,36.48,37.99,35.92,37.7064,46855,0
+ALB_A.US,D,20250718,000000,37.49,38.76,37.22,37.64,106196,0
+ALB_A.US,D,20250721,000000,38.33,39,37.77,38.07,100288,0
+ALB_A.US,D,20250722,000000,38.25,40.19,38.21,40.12,54580,0
+ALB_A.US,D,20250723,000000,39.53,39.79,38.1,38.29,19624,0
+ALB_A.US,D,20250724,000000,39.53,40.98,39.39,40.36,1107724,0
+ALB_A.US,D,20250725,000000,40.36,40.36,39.55,40.075,2029729,0
+ALB_A.US,D,20250728,000000,38.875,39.13,36.4,36.54,3569981,0
+ALB_A.US,D,20250729,000000,35.52,36.3,35.09,35.3,3055499,0
+ALB_A.US,D,20250730,000000,35.33,35.33,34.14,34.31,128898,0
+ALB_A.US,D,20250731,000000,35,35.03,33.09,33.96,295964,0
+ALB_A.US,D,20250801,000000,33.58,34.14,32.95,33.85,70059,0
+ALB_A.US,D,20250804,000000,34.47,34.47,34.125,34.29,132065,0
+ALB_A.US,D,20250805,000000,34.25,34.25,33.5896,34.19,116890,0
+ALB_A.US,D,20250806,000000,34.45,34.49,33.63,33.79,25205,0
+ALB_A.US,D,20250807,000000,35.21,36.18,34.52,34.92,45287,0
+ALB_A.US,D,20250808,000000,35.5,37.41,35.4,36.81,49185,0
+ALB_A.US,D,20250811,000000,40,41.26,38.59,38.8497,2503325,0
+ALB_A.US,D,20250812,000000,38.38,38.87,37,38.01,197794,0
+ALB_A.US,D,20250813,000000,39,39.59,38.42,39.33,96155,0
+ALB_A.US,D,20250814,000000,38.6705,39.22,38.61,39.21,77755,0
+ALB_A.US,D,20250815,000000,38.19,38.84,38.19,38.43,184046,0
+ALB_A.US,D,20250818,000000,38.81,39.505,38.5,38.98,74833,0
+ALB_A.US,D,20250819,000000,38.74,38.8499,37.82,37.89,170965,0
+ALB_A.US,D,20250820,000000,37.13,37.25,36.35,37.03,226162,0
+ALB_A.US,D,20250821,000000,36.88,37.52,36.57,37.51,23189,0
+ALB_A.US,D,20250822,000000,37.51,38.51,36.97,38.28,45464,0
+ALB_A.US,D,20250825,000000,38,38.6799,37.95,38.2328,13605,0
+ALB_A.US,D,20250826,000000,37.87,39.0599,37.87,38.38,21531,0
+ALB_A.US,D,20250827,000000,38.73,40.875,38.09,40.61,524604,0
+ALB_A.US,D,20250828,000000,40.43,40.82,39.2,39.75,184778,0
+ALB_A.US,D,20250829,000000,40.0101,40.3,39,39.48,244638,0
+ALB_A.US,D,20250902,000000,38.55,38.74,37.64,37.65,61439,0
+ALB_A.US,D,20250903,000000,37.83,38.04,37.65,37.98,27327,0
+ALB_A.US,D,20250904,000000,37.4,38,37.29,37.63,5478470,0
+ALB_A.US,D,20250905,000000,38.83,39.72,38.13,38.39,3208104,0
+ALB_A.US,D,20250908,000000,38.4,38.8,37.8855,38.71,26129,0
+ALB_A.US,D,20250909,000000,36.45,36.75,34.68,34.8,406192,0
+ALB_A.US,D,20250910,000000,34.79,35.78,34.79,35.37,2147064,0
+ALB_A.US,D,20250911,000000,35.03,36.2499,34.57,35.865,212669,0
+ALB_A.US,D,20250912,000000,35.7,36.5,35.43,36.41,267917,0
+ALB_A.US,D,20250915,000000,37.25,38.4,37.04,38.3,30220,0
+ALB_A.US,D,20250916,000000,38.07,38.45,38.04,38.36,10321,0
+ALB_A.US,D,20250917,000000,38.26,38.75,37.53,38.08,24734,0
+ALB_A.US,D,20250918,000000,37.66,38.52,37.66,38.39,267388,0
+ALB_A.US,D,20250919,000000,38.44,39.2675,38.44,38.74,24098,0
+ALB_A.US,D,20250922,000000,38.18,38.9,38,38.27,34845,0
+ALB_A.US,D,20250923,000000,38.6192,39.15,37.94,38.08,27700,0
+ALB_A.US,D,20250924,000000,39.18,40,38.39,38.39,33550,0
+ALB_A.US,D,20250925,000000,38.08,40.6,38.08,39.95,61942,0
+ALB_A.US,D,20250926,000000,39.94,41.25,39.94,40.89,37632,0
+ALB_A.US,D,20250929,000000,41.52,41.9,40.28,40.5301,87164,0
+ALB_A.US,D,20250930,000000,39.75,40.67,37.51,37.88,1098777,0
+ALB_A.US,D,20251001,000000,38.94,39.97,38.08,39.7,481879,0
+ALB_A.US,D,20251002,000000,40.6,41.4031,40.29,41.28,33489,0
+ALB_A.US,D,20251003,000000,41.28,41.28,40.1,40.8,28480,0
+ALB_A.US,D,20251006,000000,41.74,42.84,41.35,42.2,52624,0
+ALB_A.US,D,20251007,000000,42.33,42.7236,41.38,41.91,55261,0
+ALB_A.US,D,20251008,000000,41.7101,42.49,41.675,42.4,953797,0
+ALB_A.US,D,20251009,000000,43.49,45.07,43.49,43.91,67574,0
+ALB_A.US,D,20251010,000000,42.85,44.53,41.41,41.7079,29208,0
+ALB_A.US,D,20251013,000000,42.83,44.77,42.02,43.98,25001,0
+ALB_A.US,D,20251014,000000,43.13,44.32,42.11,44,42842,0
+ALB_A.US,D,20251015,000000,44.34,44.95,43.695,44.56,145012,0
+ALB_A.US,D,20251016,000000,44.51,44.57,43.15,43.48,11603,0
+ALB_A.US,D,20251017,000000,43.48,43.48,42.26,42.57,178106,0
+ALB_A.US,D,20251020,000000,43.41,44.48,43.27,43.95,62977,0
+ALB_A.US,D,20251021,000000,43.32,43.44,42.11,42.17,545452,0
+ALB_A.US,D,20251022,000000,42,42.23,41.18,42.05,7886,0
+ALB_A.US,D,20251023,000000,43.13,44.47,42.41,44.18,18289,0
+ALB_A.US,D,20251024,000000,45,47.67,45,47.35,394072,0
+ALB_A.US,D,20251027,000000,46.38,47.0124,43.62,43.71,39910,0
+ALB_A.US,D,20251028,000000,43.49,44.06,43.4,44.04,13708,0
+ALB_A.US,D,20251029,000000,43.33,45.54,43.3,44.54,9645,0
+ALB_A.US,D,20251030,000000,44.43,45.23,44.12,44.46,295706,0
+ALB_A.US,D,20251031,000000,44.065,44.98,43.58,44.23,209108,0
+ALB_A.US,D,20251103,000000,44.09,44.62,43.1331,43.84,23133,0
+ALB_A.US,D,20251104,000000,43.71,43.83,40.81,40.9,648157,0
+ALB_A.US,D,20251105,000000,41.23,42.5776,41,42.39,60563,0
+ALB_A.US,D,20251106,000000,43.16,43.87,41.89,42.01,242057,0
+ALB_A.US,D,20251107,000000,42.5,44.401,41.85,44.22,2637013,0
+ALB_A.US,D,20251110,000000,46.01,46.85,45.31,46.38,221846,0
+ALB_A.US,D,20251111,000000,46.14,46.5,45.93,46.5,10711,0
+ALB_A.US,D,20251112,000000,46.7,48.99,46.7,48.88,496752,0
+ALB_A.US,D,20251113,000000,49.5,51.99,49.23,50.11,102204,0
+ALB_A.US,D,20251114,000000,47.841,50.23,47.841,49.33,344382,0
+ALB_A.US,D,20251117,000000,50.28,53.12,50.28,50.44,1480913,0
+ALB_A.US,D,20251118,000000,49.45,52,48.44,51.6,2087478,0
+ALB_A.US,D,20251119,000000,52.125,53.52,51.75,53.1,211919,0
+ALB_A.US,D,20251120,000000,52.88,52.88,49.77,49.92,673488,0
+ALB_A.US,D,20251121,000000,48.09,50.68,48.09,50.05,1523615,0
+ALB_A.US,D,20251124,000000,49.15,49.8728,48.75,49.66,119350,0
+ALB_A.US,D,20251125,000000,50.5,53.42,50.03,53.42,676185,0
+ALB_A.US,D,20251126,000000,52.59,54,52.06,53.72,92978,0
+ALB_A.US,D,20251128,000000,53.57,54.81,53.57,54.43,128306,0
+ALB_A.US,D,20251201,000000,54.65,55.479,53.99,54.24,344030,0
+ALB_A.US,D,20251202,000000,54.05,54.6,53.58,54.24,449844,0
+ALB_A.US,D,20251203,000000,53.02,53.605,52.19,53.57,24399,0
+ALB_A.US,D,20251204,000000,52.13,53,50.27,50.81,347484,0
+ALB_A.US,D,20251205,000000,52.5,54.37,51.3,52.99,2206671,0
+ALB_A.US,D,20251208,000000,53.78,53.92,52.83,53.86,1489396,0
+ALB_A.US,D,20251209,000000,53.6,55.195,53.44,54.58,978263,0
+ALB_A.US,D,20251210,000000,54.5,56.1,54.5,55.95,688794,0
+ALB_A.US,D,20251211,000000,55.85,56.63,55.73,56.63,54305,0
+ALB_A.US,D,20251212,000000,56.23,56.51,54.83,55.84,1758074,0
+ALB_A.US,D,20251215,000000,55.5,56,55.14,55.81,29100,0
+ALB_A.US,D,20251216,000000,55.9,55.99,54.87,55.05,558541,0
+ALB_A.US,D,20251217,000000,56.34,57.75,56.08,56.81,513484,0
+ALB_A.US,D,20251218,000000,56.4255,59,56.38,58.83,1025462,0
+ALB_A.US,D,20251219,000000,60,61.724,59.32,60.9,45707,0
+ALB_A.US,D,20251222,000000,61.04,62.02,60.01,61.5,44360,0
+ALB_A.US,D,20251223,000000,61.5,61.5,60.7,60.7,12936,0
+ALB_A.US,D,20251224,000000,60.61,61.81,60.31,61.81,8850,0
+ALB_A.US,D,20251226,000000,62.18,62.18,61.355,61.92,13242,0
+ALB_A.US,D,20251229,000000,59.96,60.73,59.5,60.08,76738,0
+ALB_A.US,D,20251230,000000,59.66,60.41,58.99,59.02,165087,0
+ALB_A.US,D,20251231,000000,58.89,59.39,58.44,59.39,755013,0
+ALB_A.US,D,20260102,000000,59.21,60.07,59.01,60.07,485324,0
+ALB_A.US,D,20260105,000000,60.6,61.33,60.39,60.51,1183605,0
+ALB_A.US,D,20260106,000000,62.11,67.35,61.05,65.07,1071499,0
+ALB_A.US,D,20260107,000000,65.07,67.39,65.07,66.52,1583265,0
+ALB_A.US,D,20260108,000000,66.09,66.49,64.06,65.11,23706,0
+ALB_A.US,D,20260109,000000,64.45,66.72,64.45,66.54,1919577,0
+ALB_A.US,D,20260112,000000,68.53,69.33,67.55,69.33,50710,0
+ALB_A.US,D,20260113,000000,71.11,72,70.14,71.75,399816,0
+ALB_A.US,D,20260114,000000,69.9801,72.68,69.9801,72.07,95707,0
+ALB_A.US,D,20260115,000000,71.61,72.485,69.8947,70.75,120578,0
+ALB_A.US,D,20260116,000000,64.35,68.47,64.35,66.9,44298,0
+ALB_A.US,D,20260120,000000,66.69,70.23,66.01,70.23,106501,0
+ALB_A.US,D,20260121,000000,72.095,73.18,71.42,73.08,25618,0
+ALB_A.US,D,20260122,000000,73.17,76.215,73.17,75.76,1062147,0
+ALB_A.US,D,20260123,000000,75.12,77.01,75.12,76.31,470351,0
+ALB_A.US,D,20260126,000000,76.4,77.47,75.83,76.18,25891,0
+ALB_A.US,D,20260127,000000,75.77,78.3601,75.33,78,230568,0
+ALB_A.US,D,20260128,000000,78.22,78.22,72.71,74.6,1393672,0
+ALB_A.US,D,20260129,000000,73.68,74.59,71.54,73.44,55975,0
+ALB_A.US,D,20260130,000000,68.34,69.77,66.61,69.34,202241,0
+ALB_A.US,D,20260202,000000,67.96,70,67.19,67.33,222651,0
+ALB_A.US,D,20260203,000000,70.07,70.43,68.78,69.89,85017,0
+ALB_A.US,D,20260204,000000,70.77,70.85,66.97,68.8,13651,0
+ALB_A.US,D,20260205,000000,65.25,67.16,64.21,64.72,134107,0
+ALB_A.US,D,20260206,000000,66.13,67.1,65.5799,67.1,46285,0
+ALB_A.US,D,20260209,000000,66.13,68.01,66.13,68.01,11767,0
+ALB_A.US,D,20260210,000000,67.3294,69.03,66.91,69.03,156176,0
+ALB_A.US,D,20260211,000000,71.4,71.62,69.54,71.41,14937,0
+ALB_A.US,D,20260212,000000,71.62,71.63,65.11,65.16,19577,0
+ALB_A.US,D,20260213,000000,65.93,67.48,63.74,67,84770,0
+ALB_A.US,D,20260217,000000,66.82,68.84,66.35,68.17,39576,0
+ALB_A.US,D,20260218,000000,69.25,70.12,68.75,68.92,12837,0

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

@@ -0,0 +1,1160 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALIT.US,D,20210708,000000,9,9.1,8.94,9,2248654,0
+ALIT.US,D,20210709,000000,8.95,9.24,8.94,9.22,1473838,0
+ALIT.US,D,20210712,000000,9.11,9.77,9.11,9.64,1704854,0
+ALIT.US,D,20210713,000000,9.71,9.79,9.61,9.68,3442635,0
+ALIT.US,D,20210714,000000,9.69,9.75,9.11,9.21,7110345,0
+ALIT.US,D,20210715,000000,9.25,9.27,8.85,8.91,6884724,0
+ALIT.US,D,20210716,000000,8.93,8.9713,8.62,8.76,2972643,0
+ALIT.US,D,20210719,000000,8.52,8.63,8.46,8.54,2384895,0
+ALIT.US,D,20210720,000000,8.59,9,8.51,8.93,1568331,0
+ALIT.US,D,20210721,000000,8.87,9.07,8.75,9,2213992,0
+ALIT.US,D,20210722,000000,9,9.4,8.9,9.22,2111401,0
+ALIT.US,D,20210723,000000,9.21,9.44,9.15,9.42,1017140,0
+ALIT.US,D,20210726,000000,9.4,9.56,9.11,9.11,2542710,0
+ALIT.US,D,20210727,000000,9.12,9.16,8.95,9.04,1880724,0
+ALIT.US,D,20210728,000000,9,9.12,8.98,9.1,1357097,0
+ALIT.US,D,20210729,000000,9.13,9.2,8.99,9.02,1672827,0
+ALIT.US,D,20210730,000000,8.93,9.455,8.92,9.41,2656773,0
+ALIT.US,D,20210802,000000,9.42,9.66,9.2,9.66,2863728,0
+ALIT.US,D,20210803,000000,9.56,9.77,9.52,9.71,2682621,0
+ALIT.US,D,20210804,000000,9.58,10.05,9.57,9.85,2554548,0
+ALIT.US,D,20210805,000000,9.8,9.96,9.66,9.91,2158153,0
+ALIT.US,D,20210806,000000,9.93,10.4,9.83,10.35,2468092,0
+ALIT.US,D,20210809,000000,10.36,10.53,10.13,10.45,1427775,0
+ALIT.US,D,20210810,000000,10.49,10.68,10.18,10.5,4404330,0
+ALIT.US,D,20210811,000000,10.88,10.9,10.35,10.41,7931715,0
+ALIT.US,D,20210812,000000,10.6,11.1,10.6,11.01,8539137,0
+ALIT.US,D,20210813,000000,11.1,11.43,11.035,11.15,2340685,0
+ALIT.US,D,20210816,000000,11.21,11.34,10.89,11.19,2028404,0
+ALIT.US,D,20210817,000000,11.1,11.1,10.46,10.58,2902977,0
+ALIT.US,D,20210818,000000,10.58,10.69,9.85,10.04,3231543,0
+ALIT.US,D,20210819,000000,10,10.02,9.8,9.91,2079031,0
+ALIT.US,D,20210820,000000,9.87,10.08,9.82,10,1120706,0
+ALIT.US,D,20210823,000000,10.14,10.73,10.14,10.69,1256817,0
+ALIT.US,D,20210824,000000,10.51,10.7,10,10.5,28370384,0
+ALIT.US,D,20210825,000000,10.36,10.5,9.86,10.04,10763493,0
+ALIT.US,D,20210826,000000,10.04,10.8,9.89,10.6,7026815,0
+ALIT.US,D,20210827,000000,10.6,10.95,10.52,10.81,5317006,0
+ALIT.US,D,20210830,000000,10.7,11.21,10.59,10.75,6938501,0
+ALIT.US,D,20210831,000000,10.72,11,10.56,10.99,4942497,0
+ALIT.US,D,20210901,000000,10.98,11.14,10.96,11.02,4065980,0
+ALIT.US,D,20210902,000000,11.01,11.85,10.88,11.82,5545001,0
+ALIT.US,D,20210903,000000,11.66,11.94,11.52,11.79,5175537,0
+ALIT.US,D,20210907,000000,12,12.2,11.53,11.81,4136865,0
+ALIT.US,D,20210908,000000,11.81,12.29,11.68,12.22,4244587,0
+ALIT.US,D,20210909,000000,12.07,12.39,12,12.25,6151191,0
+ALIT.US,D,20210910,000000,12.26,13.34,12.26,13.01,12117723,0
+ALIT.US,D,20210913,000000,13,13.01,12.06,12.25,3963469,0
+ALIT.US,D,20210914,000000,12.3,13.12,12.23,12.52,7202604,0
+ALIT.US,D,20210915,000000,12.5,12.87,12.38,12.5,9300760,0
+ALIT.US,D,20210916,000000,12.53,12.85,12.39,12.48,6800046,0
+ALIT.US,D,20210917,000000,12.39,12.64,12.27,12.36,21114294,0
+ALIT.US,D,20210920,000000,12.09,12.44,12.01,12.11,6607174,0
+ALIT.US,D,20210921,000000,12.21,12.26,11.86,11.87,8283656,0
+ALIT.US,D,20210922,000000,11.88,11.99,11.44,11.52,3564031,0
+ALIT.US,D,20210923,000000,11.64,11.75,11.48,11.58,1321722,0
+ALIT.US,D,20210924,000000,11.47,11.865,11.365,11.71,2310419,0
+ALIT.US,D,20210927,000000,11.62,11.84,11.615,11.67,1896788,0
+ALIT.US,D,20210928,000000,11.57,11.62,11.41,11.55,1433002,0
+ALIT.US,D,20210929,000000,11.56,11.65,11.33,11.49,1844489,0
+ALIT.US,D,20210930,000000,11.61,11.61,11.29,11.48,3254965,0
+ALIT.US,D,20211001,000000,11.47,11.535,11.025,11.32,2791236,0
+ALIT.US,D,20211004,000000,11.32,11.32,10.9,10.95,1226594,0
+ALIT.US,D,20211005,000000,10.91,11.085,10.77,10.87,1287187,0
+ALIT.US,D,20211006,000000,10.75,11.105,10.65,11.09,2609908,0
+ALIT.US,D,20211007,000000,11.14,11.43,11.14,11.19,881104,0
+ALIT.US,D,20211008,000000,11.21,11.29,11.01,11.26,1771100,0
+ALIT.US,D,20211011,000000,11.26,11.48,11.13,11.25,1304603,0
+ALIT.US,D,20211012,000000,11.23,11.59,11.155,11.56,2002781,0
+ALIT.US,D,20211013,000000,11.62,11.89,11.56,11.6,1998488,0
+ALIT.US,D,20211014,000000,11.7,11.73,11.41,11.48,1010381,0
+ALIT.US,D,20211015,000000,11.5,11.71,11.4,11.45,728798,0
+ALIT.US,D,20211018,000000,11.45,11.46,10.82,10.85,3588557,0
+ALIT.US,D,20211019,000000,10.88,11.04,10.74,11.02,1411030,0
+ALIT.US,D,20211020,000000,11.06,11.1,10.78,11,3449862,0
+ALIT.US,D,20211021,000000,10.95,11.1,10.8,10.93,2188701,0
+ALIT.US,D,20211022,000000,11.03,11.06,10.8,11,2489599,0
+ALIT.US,D,20211025,000000,11.01,11.33,10.89,11.21,8318017,0
+ALIT.US,D,20211026,000000,11.33,11.36,11.12,11.21,1383138,0
+ALIT.US,D,20211027,000000,11.17,11.195,10.965,11.01,1734018,0
+ALIT.US,D,20211028,000000,11,11.17,10.955,11.1,1378252,0
+ALIT.US,D,20211029,000000,11.04,11.16,10.83,10.88,1393899,0
+ALIT.US,D,20211101,000000,10.88,11.12,10.88,11.09,864086,0
+ALIT.US,D,20211102,000000,11.09,11.11,10.97,11.03,1152870,0
+ALIT.US,D,20211103,000000,10.95,11.23,10.86,11.17,1827428,0
+ALIT.US,D,20211104,000000,11.17,11.44,11.17,11.35,1470324,0
+ALIT.US,D,20211105,000000,11.34,11.36,10.991,11.13,1163774,0
+ALIT.US,D,20211108,000000,11.16,11.26,11.04,11.19,1452305,0
+ALIT.US,D,20211109,000000,11.21,12,10.99,11.98,2305233,0
+ALIT.US,D,20211110,000000,11.87,11.98,11.73,11.87,2306830,0
+ALIT.US,D,20211111,000000,11.95,11.96,11.33,11.4,4355006,0
+ALIT.US,D,20211112,000000,11.42,11.42,11.03,11.15,3552200,0
+ALIT.US,D,20211115,000000,11.15,11.17,10.97,11,1511095,0
+ALIT.US,D,20211116,000000,11.09,11.18,10.9,11.08,2741473,0
+ALIT.US,D,20211117,000000,11.16,11.175,10.96,11.03,1656324,0
+ALIT.US,D,20211118,000000,11.1,11.13,10.49,10.52,2510364,0
+ALIT.US,D,20211119,000000,10.52,10.59,10.42,10.45,1457456,0
+ALIT.US,D,20211122,000000,10.41,10.47,10.19,10.21,2673431,0
+ALIT.US,D,20211123,000000,10.17,10.385,10.1,10.29,2478923,0
+ALIT.US,D,20211124,000000,10.29,10.49,10.16,10.48,1802738,0
+ALIT.US,D,20211126,000000,10.4,10.485,10.2,10.39,972037,0
+ALIT.US,D,20211129,000000,10.52,10.83,10.29,10.72,3236180,0
+ALIT.US,D,20211130,000000,10.63,10.68,10.29,10.4,1630869,0
+ALIT.US,D,20211201,000000,10.47,10.5,9.87,10,2329016,0
+ALIT.US,D,20211202,000000,10,10.34,9.97,10.32,1951527,0
+ALIT.US,D,20211203,000000,10.34,10.35,9.88,9.97,3341629,0
+ALIT.US,D,20211206,000000,9.92,10.135,9.76,10.1,2117466,0
+ALIT.US,D,20211207,000000,10.215,10.59,10.14,10.55,2366766,0
+ALIT.US,D,20211208,000000,10.525,10.83,10.52,10.6,1889895,0
+ALIT.US,D,20211209,000000,10.5,10.66,10.36,10.46,1339106,0
+ALIT.US,D,20211210,000000,10.51,10.58,10.17,10.43,1774922,0
+ALIT.US,D,20211213,000000,10.71,10.74,10.335,10.41,2294091,0
+ALIT.US,D,20211214,000000,10.33,10.56,10.16,10.36,1696818,0
+ALIT.US,D,20211215,000000,10.34,10.57,10.23,10.45,2335674,0
+ALIT.US,D,20211216,000000,10.52,10.68,10.41,10.53,4163674,0
+ALIT.US,D,20211217,000000,10.42,10.44,9.885,10.16,7570843,0
+ALIT.US,D,20211220,000000,10.15,10.195,9.9,9.95,4157964,0
+ALIT.US,D,20211221,000000,10,10.48,9.92,10.45,4031167,0
+ALIT.US,D,20211222,000000,10.47,10.5,10.27,10.48,2295065,0
+ALIT.US,D,20211223,000000,10.48,10.76,10.44,10.75,1010819,0
+ALIT.US,D,20211227,000000,10.74,10.93,10.68,10.88,1418554,0
+ALIT.US,D,20211228,000000,10.86,10.97,10.775,10.92,1080265,0
+ALIT.US,D,20211229,000000,10.94,10.95,10.81,10.81,556701,0
+ALIT.US,D,20211230,000000,10.84,11.02,10.81,10.96,1324309,0
+ALIT.US,D,20211231,000000,10.89,10.99,10.75,10.81,1770902,0
+ALIT.US,D,20220103,000000,10.81,11.03,10.78,10.95,1936082,0
+ALIT.US,D,20220104,000000,11,11.02,10.84,10.88,1424707,0
+ALIT.US,D,20220105,000000,10.82,10.82,10.27,10.33,3055469,0
+ALIT.US,D,20220106,000000,10.24,10.3,9.93,10,3523541,0
+ALIT.US,D,20220107,000000,10.12,10.12,9.715,9.79,1991300,0
+ALIT.US,D,20220110,000000,9.58,9.65,9.09,9.62,3457491,0
+ALIT.US,D,20220111,000000,9.61,10.12,9.56,10,3061531,0
+ALIT.US,D,20220112,000000,10.02,10.185,9.98,10.01,1601408,0
+ALIT.US,D,20220113,000000,10,10.075,9.78,9.79,5361631,0
+ALIT.US,D,20220114,000000,9.66,9.82,9.33,9.54,8379169,0
+ALIT.US,D,20220118,000000,9.41,9.53,9.07,9.16,2558697,0
+ALIT.US,D,20220119,000000,9.17,9.52,9.14,9.51,3253343,0
+ALIT.US,D,20220120,000000,9.59,10.01,9.56,9.7,3254220,0
+ALIT.US,D,20220121,000000,9.6,9.65,9.23,9.25,2283386,0
+ALIT.US,D,20220124,000000,9.1,9.59,8.795,9.54,5173294,0
+ALIT.US,D,20220125,000000,9.36,9.475,9.05,9.29,2627878,0
+ALIT.US,D,20220126,000000,9.54,9.685,9.315,9.4,1921183,0
+ALIT.US,D,20220127,000000,9.5,9.52,9.025,9.1,1884315,0
+ALIT.US,D,20220128,000000,9.03,9.22,8.74,9.21,8026709,0
+ALIT.US,D,20220131,000000,9.21,9.66,9.15,9.66,2367692,0
+ALIT.US,D,20220201,000000,9.65,9.715,9.41,9.59,1825522,0
+ALIT.US,D,20220202,000000,9.63,9.69,9.42,9.59,1349866,0
+ALIT.US,D,20220203,000000,9.48,9.64,9.42,9.44,1717659,0
+ALIT.US,D,20220204,000000,9.44,9.5792,9.23,9.55,1753504,0
+ALIT.US,D,20220207,000000,9.6,9.95,9.555,9.82,2447971,0
+ALIT.US,D,20220208,000000,9.97,10.54,9.91,10.38,3761873,0
+ALIT.US,D,20220209,000000,10.51,10.76,10.41,10.76,3286759,0
+ALIT.US,D,20220210,000000,10.57,11.01,10.5,10.75,2417187,0
+ALIT.US,D,20220211,000000,10.72,10.96,10.56,10.61,2417967,0
+ALIT.US,D,20220214,000000,10.56,10.775,10.47,10.66,1687402,0
+ALIT.US,D,20220215,000000,10.83,11.05,10.71,11.04,2053395,0
+ALIT.US,D,20220216,000000,10.96,11.1,10.685,10.86,3512584,0
+ALIT.US,D,20220217,000000,10.67,10.89,10.64,10.78,1663915,0
+ALIT.US,D,20220218,000000,10.75,10.9,10.495,10.55,2669434,0
+ALIT.US,D,20220222,000000,10.5,10.55,10.03,10.1,3890680,0
+ALIT.US,D,20220223,000000,10.37,10.64,10.11,10.11,2872209,0
+ALIT.US,D,20220224,000000,9.81,10.195,9.76,10.13,3146838,0
+ALIT.US,D,20220225,000000,10.24,10.31,9.89,10.24,3320128,0
+ALIT.US,D,20220228,000000,10.12,10.62,10.1,10.44,2678728,0
+ALIT.US,D,20220301,000000,10.4,10.48,9.925,9.95,2525786,0
+ALIT.US,D,20220302,000000,9.97,10.1909,9.84,10.13,1588139,0
+ALIT.US,D,20220303,000000,10.17,10.29,9.72,9.83,3042836,0
+ALIT.US,D,20220304,000000,9.71,9.785,9.25,9.41,2582944,0
+ALIT.US,D,20220307,000000,9.41,9.63,9.07,9.07,3053107,0
+ALIT.US,D,20220308,000000,9.05,9.22,8.85,9.01,2596771,0
+ALIT.US,D,20220309,000000,9.18,9.445,9.13,9.27,1568889,0
+ALIT.US,D,20220310,000000,9.09,9.17,8.95,9.11,1228751,0
+ALIT.US,D,20220311,000000,9.19,9.19,8.73,8.75,3329847,0
+ALIT.US,D,20220314,000000,8.81,8.81,8.39,8.46,4701406,0
+ALIT.US,D,20220315,000000,8.51,8.73,8.49,8.68,1897108,0
+ALIT.US,D,20220316,000000,8.91,9.39,8.825,9.35,3545787,0
+ALIT.US,D,20220317,000000,9.22,9.54,9.1938,9.45,2695596,0
+ALIT.US,D,20220318,000000,9.36,9.81,9.26,9.74,2377253,0
+ALIT.US,D,20220321,000000,9.69,9.74,9.34,9.37,2301650,0
+ALIT.US,D,20220322,000000,9.41,9.81,9.41,9.75,2566391,0
+ALIT.US,D,20220323,000000,9.67,9.99,9.65,9.92,2629880,0
+ALIT.US,D,20220324,000000,9.97,10.035,9.85,10.02,2249106,0
+ALIT.US,D,20220325,000000,10.01,10.19,9.925,10.04,1867882,0
+ALIT.US,D,20220328,000000,10.06,10.19,10.005,10.14,1629127,0
+ALIT.US,D,20220329,000000,10.23,10.61,10.19,10.5,2789301,0
+ALIT.US,D,20220330,000000,10.42,10.42,9.99,10.05,2630062,0
+ALIT.US,D,20220331,000000,10,10.11,9.93,9.95,4570909,0
+ALIT.US,D,20220401,000000,9.93,9.94,9.29,9.39,2472911,0
+ALIT.US,D,20220404,000000,9.46,9.66,9.42,9.59,1570727,0
+ALIT.US,D,20220405,000000,9.64,9.64,9.08,9.15,3051248,0
+ALIT.US,D,20220406,000000,8.98,9.05,8.68,8.83,5325557,0
+ALIT.US,D,20220407,000000,8.87,8.94,8.46,8.72,2382275,0
+ALIT.US,D,20220408,000000,8.64,8.7,8.4,8.55,1902520,0
+ALIT.US,D,20220411,000000,8.47,8.705,8.42,8.64,2087618,0
+ALIT.US,D,20220412,000000,8.73,9.015,8.64,8.96,2708549,0
+ALIT.US,D,20220413,000000,8.94,9.16,8.8775,9.14,1253222,0
+ALIT.US,D,20220414,000000,9.07,9.27,8.975,9.24,2071251,0
+ALIT.US,D,20220418,000000,9.26,9.29,9.055,9.23,1399686,0
+ALIT.US,D,20220419,000000,9.25,9.69,9.25,9.55,1681106,0
+ALIT.US,D,20220420,000000,9.6,9.75,9.485,9.6,2364736,0
+ALIT.US,D,20220421,000000,9.68,9.835,9.155,9.17,1782906,0
+ALIT.US,D,20220422,000000,9.08,9.23,8.82,8.82,1438274,0
+ALIT.US,D,20220425,000000,8.68,9.18,8.635,9.16,2236332,0
+ALIT.US,D,20220426,000000,9.08,9.12,8.75,8.77,1853603,0
+ALIT.US,D,20220427,000000,8.75,9.01,8.67,8.95,2510872,0
+ALIT.US,D,20220428,000000,9,9.08,8.73,8.93,3224713,0
+ALIT.US,D,20220429,000000,8.82,9,8.55,8.59,2281227,0
+ALIT.US,D,20220502,000000,8.64,8.79,8.46,8.62,3506939,0
+ALIT.US,D,20220503,000000,8.62,8.815,8.31,8.34,4107263,0
+ALIT.US,D,20220504,000000,8.38,8.82,8.18,8.8,4783980,0
+ALIT.US,D,20220505,000000,8.63,8.75,8.205,8.54,4383101,0
+ALIT.US,D,20220506,000000,8.5,8.52,8.06,8.13,4952723,0
+ALIT.US,D,20220509,000000,7.94,8.03,7.525,7.92,8581138,0
+ALIT.US,D,20220510,000000,8.1,8.28,7.385,7.41,7318057,0
+ALIT.US,D,20220511,000000,7.31,7.41,7.08,7.11,12754913,0
+ALIT.US,D,20220512,000000,6.94,7.695,6.89,7.53,8768583,0
+ALIT.US,D,20220513,000000,7.76,8.25,7.61,8.08,6216323,0
+ALIT.US,D,20220516,000000,8,8.29,7.805,8.16,3297934,0
+ALIT.US,D,20220517,000000,8.36,8.675,8.2,8.61,2531647,0
+ALIT.US,D,20220518,000000,8.47,8.6,8.03,8.1,2347880,0
+ALIT.US,D,20220519,000000,7.98,8.285,7.96,8.1,2687281,0
+ALIT.US,D,20220520,000000,8.17,8.285,7.61,7.88,3656775,0
+ALIT.US,D,20220523,000000,7.87,7.9,7.675,7.71,3392970,0
+ALIT.US,D,20220524,000000,7.66,7.72,7.295,7.53,4842069,0
+ALIT.US,D,20220525,000000,7.53,7.795,7.53,7.74,3299024,0
+ALIT.US,D,20220526,000000,7.74,8.16,7.72,7.98,3770946,0
+ALIT.US,D,20220527,000000,7.98,8.155,7.91,7.99,4240794,0
+ALIT.US,D,20220531,000000,7.965,8.21,7.76,8.16,10620986,0
+ALIT.US,D,20220601,000000,8.14,8.505,8.135,8.37,3461341,0
+ALIT.US,D,20220602,000000,8.31,8.99,8.3,8.99,3007268,0
+ALIT.US,D,20220603,000000,8.79,8.93,8.685,8.81,2988337,0
+ALIT.US,D,20220606,000000,9.06,9.3,8.94,9.15,3890534,0
+ALIT.US,D,20220607,000000,9.03,9.1,8.085,8.51,5669768,0
+ALIT.US,D,20220608,000000,8.49,8.72,8.38,8.48,1929873,0
+ALIT.US,D,20220609,000000,8.46,8.46,7.91,7.91,2351116,0
+ALIT.US,D,20220610,000000,7.81,7.83,7.49,7.53,2090484,0
+ALIT.US,D,20220613,000000,7.23,7.36,6.91,6.94,2827987,0
+ALIT.US,D,20220614,000000,6.98,7.02,6.755,6.94,2577036,0
+ALIT.US,D,20220615,000000,7.03,7.375,6.98,7.24,2316958,0
+ALIT.US,D,20220616,000000,7.07,7.127,6.74,6.79,2611705,0
+ALIT.US,D,20220617,000000,6.76,7.05,6.7,6.86,5696321,0
+ALIT.US,D,20220621,000000,7,7.29,6.86,6.87,3158015,0
+ALIT.US,D,20220622,000000,6.76,6.97,6.71,6.95,3720595,0
+ALIT.US,D,20220623,000000,6.97,7.35,6.9,7.33,3707658,0
+ALIT.US,D,20220624,000000,7.35,7.95,7.16,7.48,49983769,0
+ALIT.US,D,20220627,000000,7.5,7.635,7.11,7.25,3350574,0
+ALIT.US,D,20220628,000000,7.24,7.24,6.8,6.84,2674129,0
+ALIT.US,D,20220629,000000,6.74,6.75,6.535,6.72,2892823,0
+ALIT.US,D,20220630,000000,6.55,6.755,6.31,6.75,4491006,0
+ALIT.US,D,20220701,000000,6.77,6.94,6.69,6.88,1995469,0
+ALIT.US,D,20220705,000000,6.67,7.03,6.5,7.02,2216336,0
+ALIT.US,D,20220706,000000,7.14,7.37,7.08,7.26,2240027,0
+ALIT.US,D,20220707,000000,7.31,7.56,7.27,7.43,1967977,0
+ALIT.US,D,20220708,000000,7.39,7.645,7.33,7.41,1908197,0
+ALIT.US,D,20220711,000000,7.31,7.35,7.1,7.13,1313751,0
+ALIT.US,D,20220712,000000,7.21,7.315,7.05,7.09,1568624,0
+ALIT.US,D,20220713,000000,6.91,7.095,6.83,7.06,1188293,0
+ALIT.US,D,20220714,000000,6.93,6.94,6.67,6.93,1237448,0
+ALIT.US,D,20220715,000000,7.04,7.16,6.85,7.08,1759124,0
+ALIT.US,D,20220718,000000,7.2,7.39,7.16,7.17,1628739,0
+ALIT.US,D,20220719,000000,7.32,7.47,7.25,7.47,951356,0
+ALIT.US,D,20220720,000000,7.49,7.64,7.435,7.55,1715357,0
+ALIT.US,D,20220721,000000,7.45,7.63,7.36,7.62,1752513,0
+ALIT.US,D,20220722,000000,7.65,7.65,7.27,7.34,1285579,0
+ALIT.US,D,20220725,000000,7.28,7.4,7.17,7.3,2283015,0
+ALIT.US,D,20220726,000000,7.24,7.27,7.065,7.1,1410861,0
+ALIT.US,D,20220727,000000,7.21,7.48,7.16,7.44,1286143,0
+ALIT.US,D,20220728,000000,7.42,7.56,7.33,7.52,773929,0
+ALIT.US,D,20220729,000000,7.48,7.65,7.43,7.54,1657863,0
+ALIT.US,D,20220801,000000,7.43,7.61,7.36,7.42,3154151,0
+ALIT.US,D,20220802,000000,7.47,7.575,7.34,7.5,5106207,0
+ALIT.US,D,20220803,000000,7.74,8.27,7.66,8.26,4172203,0
+ALIT.US,D,20220804,000000,8.23,8.3,7.69,7.83,2520458,0
+ALIT.US,D,20220805,000000,7.71,8.04,7.71,8.02,2610873,0
+ALIT.US,D,20220808,000000,8.1,8.32,8.095,8.17,1494625,0
+ALIT.US,D,20220809,000000,8.13,8.2,7.995,8.17,2170810,0
+ALIT.US,D,20220810,000000,8.45,8.495,8.28,8.41,1346957,0
+ALIT.US,D,20220811,000000,8.53,8.74,8.45,8.49,1846862,0
+ALIT.US,D,20220812,000000,8.56,8.84,8.5,8.81,1335058,0
+ALIT.US,D,20220815,000000,8.7,8.85,8.645,8.7,1240987,0
+ALIT.US,D,20220816,000000,8.71,8.82,8.57,8.75,1481533,0
+ALIT.US,D,20220817,000000,8.62,8.675,8.4,8.46,2037388,0
+ALIT.US,D,20220818,000000,8.41,8.5,8.34,8.45,2097084,0
+ALIT.US,D,20220819,000000,8.37,8.42,8,8.04,1287222,0
+ALIT.US,D,20220822,000000,7.89,7.985,7.83,7.89,2727674,0
+ALIT.US,D,20220823,000000,7.97,8.18,7.91,8,2082655,0
+ALIT.US,D,20220824,000000,7.97,8.15,7.96,8.06,1356705,0
+ALIT.US,D,20220825,000000,8.12,8.3,8.09,8.29,852050,0
+ALIT.US,D,20220826,000000,8.32,8.39,8.045,8.24,1750375,0
+ALIT.US,D,20220829,000000,8.08,8.18,7.91,7.93,1086554,0
+ALIT.US,D,20220830,000000,7.99,8.015,7.81,7.9,1049699,0
+ALIT.US,D,20220831,000000,7.96,8.03,7.82,7.88,1217140,0
+ALIT.US,D,20220901,000000,7.73,7.78,7.54,7.63,1630799,0
+ALIT.US,D,20220902,000000,7.73,7.825,7.57,7.62,1093839,0
+ALIT.US,D,20220906,000000,7.71,7.85,7.61,7.75,1389815,0
+ALIT.US,D,20220907,000000,7.67,8.015,7.67,7.9,1648778,0
+ALIT.US,D,20220908,000000,7.76,8.025,7.67,7.95,1573004,0
+ALIT.US,D,20220909,000000,8,8.24,8,8.15,1498449,0
+ALIT.US,D,20220912,000000,8.25,8.41,8.25,8.35,1447710,0
+ALIT.US,D,20220913,000000,8.02,8.135,7.99,8.03,1639260,0
+ALIT.US,D,20220914,000000,7.98,8.075,7.84,7.89,2088424,0
+ALIT.US,D,20220915,000000,7.77,8,7.685,7.79,3707656,0
+ALIT.US,D,20220916,000000,7.73,7.76,7.57,7.61,2335351,0
+ALIT.US,D,20220919,000000,7.48,7.73,7.36,7.73,1884739,0
+ALIT.US,D,20220920,000000,7.61,7.86,7.545,7.86,2947149,0
+ALIT.US,D,20220921,000000,7.94,8.21,7.84,7.87,2842000,0
+ALIT.US,D,20220922,000000,7.81,7.81,7.08,7.25,2020424,0
+ALIT.US,D,20220923,000000,7.11,7.215,7.02,7.09,1554515,0
+ALIT.US,D,20220926,000000,7.01,7.36,7.01,7.14,2504526,0
+ALIT.US,D,20220927,000000,7.31,7.4,7.11,7.16,1474960,0
+ALIT.US,D,20220928,000000,7.22,7.58,7.18,7.51,1214542,0
+ALIT.US,D,20220929,000000,7.34,7.45,7.23,7.41,1251458,0
+ALIT.US,D,20220930,000000,7.41,7.67,7.32,7.33,2759148,0
+ALIT.US,D,20221003,000000,7.42,7.7,7.22,7.68,1923156,0
+ALIT.US,D,20221004,000000,7.84,8.205,7.82,8.12,1309029,0
+ALIT.US,D,20221005,000000,7.97,8.23,7.8975,8.21,1379769,0
+ALIT.US,D,20221006,000000,8.13,8.33,8.1,8.21,907956,0
+ALIT.US,D,20221007,000000,8.1,8.19,7.935,7.99,1544802,0
+ALIT.US,D,20221010,000000,8.05,8.05,7.665,7.78,1902609,0
+ALIT.US,D,20221011,000000,7.74,7.74,7.17,7.52,1974694,0
+ALIT.US,D,20221012,000000,7.57,7.62,7.41,7.47,2032910,0
+ALIT.US,D,20221013,000000,7.27,7.79,7.12,7.75,1544874,0
+ALIT.US,D,20221014,000000,7.86,7.89,7.475,7.53,1484964,0
+ALIT.US,D,20221017,000000,7.75,7.85,7.63,7.73,1482305,0
+ALIT.US,D,20221018,000000,8.01,8.06,7.745,7.91,4256462,0
+ALIT.US,D,20221019,000000,7.81,7.815,7.44,7.48,1180097,0
+ALIT.US,D,20221020,000000,7.49,7.76,7.355,7.41,1356834,0
+ALIT.US,D,20221021,000000,7.43,7.79,7.32,7.77,1552862,0
+ALIT.US,D,20221024,000000,7.82,7.82,7.37,7.59,1422962,0
+ALIT.US,D,20221025,000000,7.65,8.16,7.65,8.15,2385748,0
+ALIT.US,D,20221026,000000,8.19,8.23,7.98,8,2179531,0
+ALIT.US,D,20221027,000000,8.09,8.26,8,8.09,2291794,0
+ALIT.US,D,20221028,000000,8.13,8.31,8.02,8.3,2647698,0
+ALIT.US,D,20221031,000000,8.31,8.415,8.21,8.29,2706956,0
+ALIT.US,D,20221101,000000,8.45,8.6,8.17,8.19,1807783,0
+ALIT.US,D,20221102,000000,8.18,8.21,7.73,7.79,2303481,0
+ALIT.US,D,20221103,000000,7.81,8.5,7.7901,8.31,1784615,0
+ALIT.US,D,20221104,000000,8.47,8.74,8.35,8.72,3184476,0
+ALIT.US,D,20221107,000000,8.74,9.17,8.72,9.15,3477985,0
+ALIT.US,D,20221108,000000,9.28,9.605,9.24,9.39,3537406,0
+ALIT.US,D,20221109,000000,9.27,9.36,9.11,9.29,2150554,0
+ALIT.US,D,20221110,000000,9.86,9.93,9.51,9.89,2907032,0
+ALIT.US,D,20221111,000000,9.81,10.1,9.705,9.85,1959369,0
+ALIT.US,D,20221114,000000,9,9.11,7.99,8.06,7579674,0
+ALIT.US,D,20221115,000000,8.26,8.81,8.15,8.76,12931003,0
+ALIT.US,D,20221116,000000,8.6,8.82,8.42,8.5,2724597,0
+ALIT.US,D,20221117,000000,8.58,8.77,8.47,8.75,2129500,0
+ALIT.US,D,20221118,000000,8.89,8.905,8.19,8.32,3289613,0
+ALIT.US,D,20221121,000000,8.22,8.59,8.15,8.55,1841450,0
+ALIT.US,D,20221122,000000,8.61,8.66,8.37,8.43,945845,0
+ALIT.US,D,20221123,000000,8.38,8.58,8.3509,8.52,871263,0
+ALIT.US,D,20221125,000000,8.57,8.73,8.43,8.59,705371,0
+ALIT.US,D,20221128,000000,8.5,8.65,8.38,8.41,1099277,0
+ALIT.US,D,20221129,000000,8.43,8.49,8.24,8.31,1502942,0
+ALIT.US,D,20221130,000000,8.33,8.63,8.205,8.63,2396618,0
+ALIT.US,D,20221201,000000,8.69,8.75,8.565,8.64,1185872,0
+ALIT.US,D,20221202,000000,8.47,9.03,8.43,8.94,2005791,0
+ALIT.US,D,20221205,000000,8.84,8.91,8.5,8.59,1201888,0
+ALIT.US,D,20221206,000000,8.71,8.71,8.49,8.66,1786486,0
+ALIT.US,D,20221207,000000,8.69,8.78,8.5,8.6,1369394,0
+ALIT.US,D,20221208,000000,8.67,8.76,8.52,8.57,874490,0
+ALIT.US,D,20221209,000000,8.61,8.75,8.55,8.58,1682489,0
+ALIT.US,D,20221212,000000,8.62,8.67,8.44,8.53,6018585,0
+ALIT.US,D,20221213,000000,8.7,9.07,8.7,9,3538245,0
+ALIT.US,D,20221214,000000,8.96,9.125,8.825,8.98,2702321,0
+ALIT.US,D,20221215,000000,8.17,8.25,7.75,8.24,9944571,0
+ALIT.US,D,20221216,000000,8.14,8.5,8.01,8.19,4786032,0
+ALIT.US,D,20221219,000000,8.28,8.36,8.15,8.26,3068057,0
+ALIT.US,D,20221220,000000,8.23,8.3299,8.16,8.27,2365890,0
+ALIT.US,D,20221221,000000,8.41,8.5,8.28,8.37,1970740,0
+ALIT.US,D,20221222,000000,8.27,8.325,8.05,8.18,1624197,0
+ALIT.US,D,20221223,000000,8.12,8.21,8.071,8.21,934334,0
+ALIT.US,D,20221227,000000,8.2,8.32,8.1,8.16,965404,0
+ALIT.US,D,20221228,000000,8.14,8.24,8,8.07,1048521,0
+ALIT.US,D,20221229,000000,8.2,8.35,8.07,8.31,1353969,0
+ALIT.US,D,20221230,000000,8.2,8.38,8.1123,8.36,1565913,0
+ALIT.US,D,20230103,000000,8.51,8.62,8.255,8.37,1719342,0
+ALIT.US,D,20230104,000000,8.5,8.67,8.4,8.59,1317263,0
+ALIT.US,D,20230105,000000,8.53,8.64,8.385,8.49,836411,0
+ALIT.US,D,20230106,000000,8.55,8.76,8.43,8.73,1302961,0
+ALIT.US,D,20230109,000000,8.9,8.925,8.7,8.75,1498480,0
+ALIT.US,D,20230110,000000,8.77,8.91,8.67,8.82,1905118,0
+ALIT.US,D,20230111,000000,8.85,8.97,8.79,8.95,1585749,0
+ALIT.US,D,20230112,000000,8.95,8.97,8.74,8.93,1183018,0
+ALIT.US,D,20230113,000000,8.8,8.97,8.77,8.93,1065566,0
+ALIT.US,D,20230117,000000,8.94,9.02,8.78,9.01,1634360,0
+ALIT.US,D,20230118,000000,9.04,9.18,8.81,8.84,1948132,0
+ALIT.US,D,20230119,000000,8.28,8.88,8.23,8.86,9546624,0
+ALIT.US,D,20230120,000000,8.9,9.08,8.69,9.05,3165329,0
+ALIT.US,D,20230123,000000,9.03,9.29,8.96,9.26,2537417,0
+ALIT.US,D,20230124,000000,9.22,9.3,9.075,9.16,1796977,0
+ALIT.US,D,20230125,000000,9.03,9.3,8.8512,9.27,1824821,0
+ALIT.US,D,20230126,000000,9.37,9.555,9.29,9.45,2566359,0
+ALIT.US,D,20230127,000000,9.42,9.53,9.325,9.47,1358326,0
+ALIT.US,D,20230130,000000,9.41,9.49,9.315,9.34,1426515,0
+ALIT.US,D,20230131,000000,9.36,9.47,9.34,9.39,1234485,0
+ALIT.US,D,20230201,000000,9.4,9.64,9.31,9.52,1718247,0
+ALIT.US,D,20230202,000000,9.6,9.86,9.6,9.78,2342870,0
+ALIT.US,D,20230203,000000,9.66,9.85,9.46,9.51,2508880,0
+ALIT.US,D,20230206,000000,9.44,9.53,9.33,9.34,1069755,0
+ALIT.US,D,20230207,000000,9.25,9.38,9.13,9.34,2169559,0
+ALIT.US,D,20230208,000000,9.24,9.555,9.18,9.52,3348049,0
+ALIT.US,D,20230209,000000,9.62,9.67,9.33,9.35,1889911,0
+ALIT.US,D,20230210,000000,9.3,9.39,9.225,9.29,1412872,0
+ALIT.US,D,20230213,000000,9.3,9.39,9.25,9.38,1134774,0
+ALIT.US,D,20230214,000000,9.29,9.48,9.24,9.36,1432890,0
+ALIT.US,D,20230215,000000,9.28,9.63,9.24,9.62,1604064,0
+ALIT.US,D,20230216,000000,9.56,9.635,9.3,9.51,1559721,0
+ALIT.US,D,20230217,000000,9.53,9.6,9.39,9.58,1580807,0
+ALIT.US,D,20230221,000000,9.44,9.51,9.12,9.2,1735282,0
+ALIT.US,D,20230222,000000,9.76,10.185,9.36,10.01,10253850,0
+ALIT.US,D,20230223,000000,10,10.0899,9.83,9.89,7407546,0
+ALIT.US,D,20230224,000000,9.7,9.99,9.61,9.84,3178141,0
+ALIT.US,D,20230227,000000,9.85,9.955,9.655,9.72,2480574,0
+ALIT.US,D,20230228,000000,9.71,9.76,9.51,9.6,3805347,0
+ALIT.US,D,20230301,000000,9.6,9.675,9.26,9.34,2020988,0
+ALIT.US,D,20230302,000000,9.26,9.7,9.22,9.57,27085098,0
+ALIT.US,D,20230303,000000,9.69,10.045,9.64,9.99,11204073,0
+ALIT.US,D,20230306,000000,9.89,10.1,9.81,9.81,9342753,0
+ALIT.US,D,20230307,000000,9.73,9.89,9.625,9.63,2377663,0
+ALIT.US,D,20230308,000000,9.62,9.76,9.6001,9.69,2296099,0
+ALIT.US,D,20230309,000000,9.6,9.6,8.99,9.02,8832607,0
+ALIT.US,D,20230310,000000,9.05,9.2,8.69,8.86,6100745,0
+ALIT.US,D,20230313,000000,8.65,8.845,8.51,8.68,6178095,0
+ALIT.US,D,20230314,000000,8.91,9.1,8.77,8.93,3941088,0
+ALIT.US,D,20230315,000000,8.7,8.86,8.57,8.72,3810110,0
+ALIT.US,D,20230316,000000,8.6,8.82,8.5,8.74,4025256,0
+ALIT.US,D,20230317,000000,8.77,8.77,8.525,8.66,5289950,0
+ALIT.US,D,20230320,000000,8.7,8.75,8.575,8.65,2823644,0
+ALIT.US,D,20230321,000000,8.82,9.04,8.795,8.98,2376238,0
+ALIT.US,D,20230322,000000,8.93,9.09,8.75,8.78,2461846,0
+ALIT.US,D,20230323,000000,8.85,8.995,8.58,8.7,2003580,0
+ALIT.US,D,20230324,000000,8.6,8.84,8.51,8.83,1969291,0
+ALIT.US,D,20230327,000000,8.96,8.96,8.7,8.72,3392111,0
+ALIT.US,D,20230328,000000,8.67,8.815,8.6,8.73,2235292,0
+ALIT.US,D,20230329,000000,8.86,8.94,8.782,8.93,3105390,0
+ALIT.US,D,20230330,000000,9.06,9.095,8.885,8.92,4177743,0
+ALIT.US,D,20230331,000000,8.98,9.24,8.97,9.21,3919737,0
+ALIT.US,D,20230403,000000,9.18,9.26,8.91,9.05,2251149,0
+ALIT.US,D,20230404,000000,9.04,9.06,8.8,8.87,1926153,0
+ALIT.US,D,20230405,000000,8.82,8.82,8.52,8.55,2744767,0
+ALIT.US,D,20230406,000000,8.49,8.705,8.43,8.62,6070594,0
+ALIT.US,D,20230410,000000,8.59,8.93,8.56,8.86,5244763,0
+ALIT.US,D,20230411,000000,8.91,9.28,8.87,9.16,3214899,0
+ALIT.US,D,20230412,000000,9.29,9.29,8.9975,9.01,2634476,0
+ALIT.US,D,20230413,000000,9.07,9.215,9.02,9.18,1939130,0
+ALIT.US,D,20230414,000000,9.11,9.255,9.02,9.13,1747845,0
+ALIT.US,D,20230417,000000,9.09,9.32,9.06,9.32,1909476,0
+ALIT.US,D,20230418,000000,9.39,9.475,9.205,9.31,2907055,0
+ALIT.US,D,20230419,000000,9.21,9.425,9.2009,9.34,1705281,0
+ALIT.US,D,20230420,000000,9.29,9.435,9.23,9.38,1915669,0
+ALIT.US,D,20230421,000000,9.4,9.4175,9.2301,9.41,1466894,0
+ALIT.US,D,20230424,000000,9.44,9.515,9.275,9.39,1826911,0
+ALIT.US,D,20230425,000000,9.25,9.275,8.99,9.04,1141561,0
+ALIT.US,D,20230426,000000,8.94,9.17,8.91,9.06,2217763,0
+ALIT.US,D,20230427,000000,9.14,9.21,9.025,9.21,2250331,0
+ALIT.US,D,20230428,000000,9.14,9.31,9.14,9.25,1251654,0
+ALIT.US,D,20230501,000000,9.21,9.36,9.21,9.26,1432453,0
+ALIT.US,D,20230502,000000,9.18,9.205,8.965,9.02,3060942,0
+ALIT.US,D,20230503,000000,9.09,9.1,8.96,9,2848716,0
+ALIT.US,D,20230504,000000,8.98,9,8.79,8.85,2457089,0
+ALIT.US,D,20230505,000000,9.01,9.03,8.73,8.82,4906436,0
+ALIT.US,D,20230508,000000,8.77,9.09,8.77,9.04,2409155,0
+ALIT.US,D,20230509,000000,8.75,8.816,8.28,8.51,5655493,0
+ALIT.US,D,20230510,000000,8.61,8.61,8.37,8.53,3217507,0
+ALIT.US,D,20230511,000000,8.43,8.485,8.235,8.29,2567048,0
+ALIT.US,D,20230512,000000,8.26,8.39,8.16,8.26,1989411,0
+ALIT.US,D,20230515,000000,8.27,8.5,8.2,8.44,2986121,0
+ALIT.US,D,20230516,000000,8.5,8.5,8.23,8.33,2767799,0
+ALIT.US,D,20230517,000000,8.38,8.525,8.25,8.52,3451865,0
+ALIT.US,D,20230518,000000,8.46,8.67,8.355,8.59,2439698,0
+ALIT.US,D,20230519,000000,8.6,8.69,8.41,8.41,2133001,0
+ALIT.US,D,20230522,000000,8.47,8.765,8.46,8.66,2583209,0
+ALIT.US,D,20230523,000000,8.57,8.72,8.49,8.51,1913072,0
+ALIT.US,D,20230524,000000,8.42,8.47,8.28,8.33,2233845,0
+ALIT.US,D,20230525,000000,8.27,8.31,8.04,8.18,1796428,0
+ALIT.US,D,20230526,000000,8.19,8.335,8.161,8.22,1509228,0
+ALIT.US,D,20230530,000000,8.27,8.46,8.195,8.27,1880990,0
+ALIT.US,D,20230531,000000,8.27,8.53,8.17,8.46,3196697,0
+ALIT.US,D,20230601,000000,8.46,8.65,8.39,8.57,1554012,0
+ALIT.US,D,20230602,000000,8.73,8.99,8.71,8.87,2735977,0
+ALIT.US,D,20230605,000000,8.82,8.89,8.7,8.77,1591489,0
+ALIT.US,D,20230606,000000,8.75,9.09,8.73,8.98,3640176,0
+ALIT.US,D,20230607,000000,9.05,9.13,8.845,8.87,3463948,0
+ALIT.US,D,20230608,000000,8.95,9.025,8.87,8.99,1441938,0
+ALIT.US,D,20230609,000000,8.92,9,8.785,8.81,1082418,0
+ALIT.US,D,20230612,000000,8.84,9.15,8.7934,8.96,1503379,0
+ALIT.US,D,20230613,000000,9.25,9.285,8.955,9.07,2474686,0
+ALIT.US,D,20230614,000000,9.04,9.17,8.9,8.93,2290745,0
+ALIT.US,D,20230615,000000,8.88,9.16,8.81,9.13,1768399,0
+ALIT.US,D,20230616,000000,9.29,9.29,8.91,9,3366397,0
+ALIT.US,D,20230620,000000,8.96,9.11,8.865,9.06,1709240,0
+ALIT.US,D,20230621,000000,9.06,9.12,8.93,9.04,1167463,0
+ALIT.US,D,20230622,000000,9.02,9.05,8.825,9.01,1614015,0
+ALIT.US,D,20230623,000000,8.81,8.91,8.79,8.83,3413027,0
+ALIT.US,D,20230626,000000,8.78,9.17,8.78,9.09,2420136,0
+ALIT.US,D,20230627,000000,9.04,9.175,8.83,9.07,2341788,0
+ALIT.US,D,20230628,000000,9.1,9.16,9.01,9.08,2083655,0
+ALIT.US,D,20230629,000000,9.15,9.24,9.03,9.11,1948725,0
+ALIT.US,D,20230630,000000,9.21,9.3,9.16,9.24,2407677,0
+ALIT.US,D,20230703,000000,9.2,9.375,9.2,9.28,1029673,0
+ALIT.US,D,20230705,000000,9.2,9.29,9.11,9.18,2148553,0
+ALIT.US,D,20230706,000000,9.05,9.14,8.9,9.1,1925388,0
+ALIT.US,D,20230707,000000,9.1,9.28,9.07,9.25,1937323,0
+ALIT.US,D,20230710,000000,9.15,9.48,9.15,9.46,1936684,0
+ALIT.US,D,20230711,000000,9.5,9.745,9.5,9.7,1843825,0
+ALIT.US,D,20230712,000000,9.84,9.88,9.69,9.75,1423051,0
+ALIT.US,D,20230713,000000,9.79,9.8,9.66,9.71,1362698,0
+ALIT.US,D,20230714,000000,9.7,9.72,9.62,9.67,2484804,0
+ALIT.US,D,20230717,000000,9.62,9.81,9.6,9.74,1254015,0
+ALIT.US,D,20230718,000000,9.8,10.06,9.76,10.05,3521789,0
+ALIT.US,D,20230719,000000,10.07,10.095,9.91,9.98,2748188,0
+ALIT.US,D,20230720,000000,9.98,9.98,9.79,9.9,2015977,0
+ALIT.US,D,20230721,000000,9.98,9.99,9.78,9.78,2509814,0
+ALIT.US,D,20230724,000000,9.73,9.885,9.665,9.76,1686786,0
+ALIT.US,D,20230725,000000,9.72,9.86,9.71,9.85,1284678,0
+ALIT.US,D,20230726,000000,9.85,9.92,9.75,9.83,1157600,0
+ALIT.US,D,20230727,000000,9.91,9.915,9.595,9.64,2145377,0
+ALIT.US,D,20230728,000000,9.75,9.84,9.71,9.81,1304081,0
+ALIT.US,D,20230731,000000,9.79,9.92,9.745,9.78,2576697,0
+ALIT.US,D,20230801,000000,9.66,9.77,9.55,9.68,2782915,0
+ALIT.US,D,20230802,000000,9,9,8.225,8.55,8526491,0
+ALIT.US,D,20230803,000000,8.49,8.58,8.44,8.54,3207288,0
+ALIT.US,D,20230804,000000,8.55,8.78,8.47,8.48,2866862,0
+ALIT.US,D,20230807,000000,8.44,8.525,8.35,8.36,2113759,0
+ALIT.US,D,20230808,000000,8.25,8.56,8.175,8.5,4415899,0
+ALIT.US,D,20230809,000000,8.44,8.77,8.42,8.64,2843380,0
+ALIT.US,D,20230810,000000,8.77,8.77,8.5,8.5,2468269,0
+ALIT.US,D,20230811,000000,8.47,8.54,8.44,8.5,2460086,0
+ALIT.US,D,20230814,000000,8.4,8.545,8.4,8.46,1902106,0
+ALIT.US,D,20230815,000000,8.39,8.415,8.28,8.36,1623494,0
+ALIT.US,D,20230816,000000,8.31,8.4,8.29,8.29,1798136,0
+ALIT.US,D,20230817,000000,7.82,7.94,7.71,7.86,11916003,0
+ALIT.US,D,20230818,000000,7.73,7.87,7.66,7.67,3192346,0
+ALIT.US,D,20230821,000000,7.72,7.78,7.64,7.65,3455729,0
+ALIT.US,D,20230822,000000,7.71,7.76,7.595,7.6,2628006,0
+ALIT.US,D,20230823,000000,7.71,7.71,7.55,7.6,2682955,0
+ALIT.US,D,20230824,000000,7.63,7.665,7.555,7.58,1876196,0
+ALIT.US,D,20230825,000000,7.58,7.67,7.5,7.63,1420631,0
+ALIT.US,D,20230828,000000,7.67,7.7,7.58,7.66,1254504,0
+ALIT.US,D,20230829,000000,7.69,7.96,7.635,7.84,2314656,0
+ALIT.US,D,20230830,000000,7.76,7.865,7.76,7.79,2765301,0
+ALIT.US,D,20230831,000000,7.79,7.88,7.61,7.64,4227868,0
+ALIT.US,D,20230901,000000,7.71,7.81,7.465,7.58,6399674,0
+ALIT.US,D,20230905,000000,7.56,7.6,7.44,7.51,3875917,0
+ALIT.US,D,20230906,000000,7.52,7.53,7.38,7.46,2027133,0
+ALIT.US,D,20230907,000000,7.4,7.43,7.32,7.37,1849847,0
+ALIT.US,D,20230908,000000,7.35,7.37,7.19,7.21,2193129,0
+ALIT.US,D,20230911,000000,7.25,7.43,7.25,7.38,3527572,0
+ALIT.US,D,20230912,000000,7.39,7.565,7.39,7.55,3396140,0
+ALIT.US,D,20230913,000000,7.55,7.58,7.52,7.56,3232931,0
+ALIT.US,D,20230914,000000,7.65,7.72,7.545,7.58,2348253,0
+ALIT.US,D,20230915,000000,7.56,7.6,7.53,7.59,4674537,0
+ALIT.US,D,20230918,000000,7.55,7.61,7.52,7.53,2169146,0
+ALIT.US,D,20230919,000000,7.55,7.575,7.5125,7.55,2010360,0
+ALIT.US,D,20230920,000000,7.6,7.67,7.545,7.55,2427900,0
+ALIT.US,D,20230921,000000,7.48,7.57,7.45,7.49,3311316,0
+ALIT.US,D,20230922,000000,7.48,7.55,7.36,7.37,1683439,0
+ALIT.US,D,20230925,000000,7.32,7.37,7.24,7.3,1720223,0
+ALIT.US,D,20230926,000000,7.25,7.315,7.175,7.27,2214667,0
+ALIT.US,D,20230927,000000,7.29,7.445,7.28,7.34,2468724,0
+ALIT.US,D,20230928,000000,7.32,7.35,7.14,7.14,2968808,0
+ALIT.US,D,20230929,000000,7.2,7.255,7.06,7.09,3880205,0
+ALIT.US,D,20231002,000000,7.08,7.08,6.85,6.88,5228585,0
+ALIT.US,D,20231003,000000,6.82,6.865,6.76,6.76,5735034,0
+ALIT.US,D,20231004,000000,6.81,6.86,6.5,6.54,20733505,0
+ALIT.US,D,20231005,000000,6.58,6.62,6.33,6.48,8546384,0
+ALIT.US,D,20231006,000000,6.43,6.63,6.43,6.59,4111859,0
+ALIT.US,D,20231009,000000,6.53,6.65,6.52,6.6,2908080,0
+ALIT.US,D,20231010,000000,6.75,6.85,6.72,6.84,6539728,0
+ALIT.US,D,20231011,000000,6.86,7.045,6.85,7.03,3961449,0
+ALIT.US,D,20231012,000000,7,7,6.71,6.79,2966868,0
+ALIT.US,D,20231013,000000,6.8,6.83,6.65,6.72,2204902,0
+ALIT.US,D,20231016,000000,6.78,7.03,6.78,6.95,2586141,0
+ALIT.US,D,20231017,000000,6.89,7.0975,6.89,6.91,3131276,0
+ALIT.US,D,20231018,000000,6.88,6.955,6.84,6.9,2877749,0
+ALIT.US,D,20231019,000000,6.88,6.95,6.775,6.82,2007805,0
+ALIT.US,D,20231020,000000,6.8,6.84,6.76,6.78,2504596,0
+ALIT.US,D,20231023,000000,6.73,6.87,6.73,6.79,2624618,0
+ALIT.US,D,20231024,000000,6.81,6.89,6.81,6.83,2414496,0
+ALIT.US,D,20231025,000000,6.76,6.77,6.55,6.63,3949700,0
+ALIT.US,D,20231026,000000,6.67,6.74,6.61,6.72,2580410,0
+ALIT.US,D,20231027,000000,6.71,6.75,6.53,6.54,4043886,0
+ALIT.US,D,20231030,000000,6.67,6.67,6.54,6.58,2759359,0
+ALIT.US,D,20231031,000000,6.58,6.74,6.58,6.64,4234571,0
+ALIT.US,D,20231101,000000,7.065,7.58,6.97,7.34,7869017,0
+ALIT.US,D,20231102,000000,7.42,7.46,7.15,7.35,3849032,0
+ALIT.US,D,20231103,000000,7.53,7.55,7.16,7.21,4229579,0
+ALIT.US,D,20231106,000000,7.18,7.215,7.07,7.16,2072602,0
+ALIT.US,D,20231107,000000,7.17,7.17,7.01,7.12,2922623,0
+ALIT.US,D,20231108,000000,7.1,7.18,7,7.05,3431159,0
+ALIT.US,D,20231109,000000,7.07,7.085,6.845,6.87,2918447,0
+ALIT.US,D,20231110,000000,6.85,6.92,6.77,6.89,2931857,0
+ALIT.US,D,20231113,000000,6.83,7.02,6.83,6.99,2160916,0
+ALIT.US,D,20231114,000000,7.18,7.475,7.18,7.43,5996055,0
+ALIT.US,D,20231115,000000,7.41,7.56,7.34,7.43,3053663,0
+ALIT.US,D,20231116,000000,7.4,7.41,7.2,7.29,2072770,0
+ALIT.US,D,20231117,000000,7.35,7.435,7.27,7.32,2193888,0
+ALIT.US,D,20231120,000000,7.35,7.51,7.31,7.49,1908970,0
+ALIT.US,D,20231121,000000,7.44,7.52,7.43,7.48,2464855,0
+ALIT.US,D,20231122,000000,7.56,7.67,7.5,7.58,1749834,0
+ALIT.US,D,20231124,000000,7.58,7.6997,7.545,7.66,751105,0
+ALIT.US,D,20231127,000000,7.58,7.65,7.545,7.61,2445611,0
+ALIT.US,D,20231128,000000,7.61,7.64,7.54,7.55,1956279,0
+ALIT.US,D,20231129,000000,7.61,7.715,7.59,7.62,1647962,0
+ALIT.US,D,20231130,000000,7.61,7.695,7.585,7.65,3542636,0
+ALIT.US,D,20231201,000000,7.61,7.98,7.595,7.95,4071565,0
+ALIT.US,D,20231204,000000,7.86,7.925,7.81,7.89,2144382,0
+ALIT.US,D,20231205,000000,7.82,7.895,7.795,7.86,2520853,0
+ALIT.US,D,20231206,000000,7.95,8.12,7.88,7.89,2998141,0
+ALIT.US,D,20231207,000000,7.91,7.9298,7.79,7.92,2354493,0
+ALIT.US,D,20231208,000000,7.94,8.01,7.87,7.96,3946624,0
+ALIT.US,D,20231211,000000,7.93,8.01,7.9,7.97,3401179,0
+ALIT.US,D,20231212,000000,7.97,8.025,7.8995,7.99,3763235,0
+ALIT.US,D,20231213,000000,8,8.25,7.935,8.24,3156501,0
+ALIT.US,D,20231214,000000,8.35,8.61,8.28,8.46,5740809,0
+ALIT.US,D,20231215,000000,8.3,8.3,8.09,8.2,12116571,0
+ALIT.US,D,20231218,000000,8.27,8.27,8.035,8.08,5847365,0
+ALIT.US,D,20231219,000000,8.15,8.29,8.13,8.24,4909123,0
+ALIT.US,D,20231220,000000,8.23,8.32,8.09,8.16,5223706,0
+ALIT.US,D,20231221,000000,8.22,8.31,8.145,8.28,4905341,0
+ALIT.US,D,20231222,000000,8.31,8.43,8.28,8.3,3285057,0
+ALIT.US,D,20231226,000000,8.34,8.41,8.28,8.39,1762965,0
+ALIT.US,D,20231227,000000,8.39,8.445,8.34,8.42,1638328,0
+ALIT.US,D,20231228,000000,8.6,8.62,8.495,8.58,2516420,0
+ALIT.US,D,20231229,000000,8.53,8.62,8.49,8.53,2786333,0
+ALIT.US,D,20240102,000000,8.42,8.57,8.38,8.41,3043181,0
+ALIT.US,D,20240103,000000,8.18,8.275,8.115,8.16,8779513,0
+ALIT.US,D,20240104,000000,8.18,8.5,8.1,8.47,6342281,0
+ALIT.US,D,20240105,000000,8.47,8.795,8.37,8.73,8608863,0
+ALIT.US,D,20240108,000000,8.48,8.87,8.4,8.71,11408855,0
+ALIT.US,D,20240109,000000,8.62,8.73,8.55,8.61,5014388,0
+ALIT.US,D,20240110,000000,8.61,8.66,8.46,8.61,4335407,0
+ALIT.US,D,20240111,000000,8.58,8.635,8.445,8.54,3450941,0
+ALIT.US,D,20240112,000000,8.5,8.565,8.37,8.37,8060428,0
+ALIT.US,D,20240116,000000,8.22,8.28,8.11,8.23,15697594,0
+ALIT.US,D,20240117,000000,8.09,8.3,8.0815,8.22,10472112,0
+ALIT.US,D,20240118,000000,8.3,8.315,8.03,8.3,10838761,0
+ALIT.US,D,20240119,000000,8.33,8.52,8.24,8.51,7497640,0
+ALIT.US,D,20240122,000000,8.59,8.85,8.53,8.66,9797920,0
+ALIT.US,D,20240123,000000,9,9.16,8.95,9.05,21946640,0
+ALIT.US,D,20240124,000000,9.15,9.27,8.935,8.95,12728233,0
+ALIT.US,D,20240125,000000,9.03,9.05,8.9,9.05,7888887,0
+ALIT.US,D,20240126,000000,9.07,9.13,9.02,9.05,8201100,0
+ALIT.US,D,20240129,000000,9.04,9.17,8.945,9.16,9537881,0
+ALIT.US,D,20240130,000000,9.15,9.165,9.03,9.03,4524509,0
+ALIT.US,D,20240131,000000,9.07,9.095,8.9,8.92,10610709,0
+ALIT.US,D,20240201,000000,8.98,9.08,8.825,9.08,10237084,0
+ALIT.US,D,20240202,000000,9.04,9.13,8.9519,9.07,5890083,0
+ALIT.US,D,20240205,000000,8.98,9.04,8.895,8.98,3935026,0
+ALIT.US,D,20240206,000000,8.99,9.11,8.97,9.1,4257280,0
+ALIT.US,D,20240207,000000,9.15,9.15,8.99,9,4250588,0
+ALIT.US,D,20240208,000000,8.96,9.23,8.95,9.23,8311764,0
+ALIT.US,D,20240209,000000,9.26,9.385,9.2,9.37,4905486,0
+ALIT.US,D,20240212,000000,9.36,9.535,9.36,9.43,7995861,0
+ALIT.US,D,20240213,000000,9.26,9.39,9.17,9.28,8901673,0
+ALIT.US,D,20240214,000000,9.4,9.52,9.34,9.51,6629174,0
+ALIT.US,D,20240215,000000,9.55,9.7,9.52,9.6,6234717,0
+ALIT.US,D,20240216,000000,9.53,9.65,9.45,9.57,7588687,0
+ALIT.US,D,20240220,000000,9.46,9.59,9.4,9.58,12682867,0
+ALIT.US,D,20240221,000000,8.59,9.76,8.455,9.3,32645846,0
+ALIT.US,D,20240222,000000,9.24,9.48,8.88,8.92,10836724,0
+ALIT.US,D,20240223,000000,8.93,9.04,8.8,9.04,7546246,0
+ALIT.US,D,20240226,000000,9.01,9.27,8.965,9.22,6513282,0
+ALIT.US,D,20240227,000000,9.28,9.33,9.2,9.25,5066193,0
+ALIT.US,D,20240228,000000,9.22,9.34,9.16,9.19,5338637,0
+ALIT.US,D,20240229,000000,9.28,9.3,8.98,9.01,6503719,0
+ALIT.US,D,20240301,000000,9,9.14,8.89,9.1,3423436,0
+ALIT.US,D,20240304,000000,9.09,9.14,9.035,9.05,3269752,0
+ALIT.US,D,20240305,000000,9.01,9.0682,8.85,8.86,3615768,0
+ALIT.US,D,20240306,000000,8.98,9.005,8.87,8.99,2654649,0
+ALIT.US,D,20240307,000000,9.05,9.13,9.04,9.11,3831931,0
+ALIT.US,D,20240308,000000,9.15,9.24,9.1,9.11,2019770,0
+ALIT.US,D,20240311,000000,9.07,9.155,8.98,9.05,2659929,0
+ALIT.US,D,20240312,000000,9.04,9.08,8.95,9,4294837,0
+ALIT.US,D,20240313,000000,9,9.105,8.97,8.98,3229745,0
+ALIT.US,D,20240314,000000,9.05,9.05,8.68,8.75,5342102,0
+ALIT.US,D,20240315,000000,8.69,8.845,8.665,8.67,7251793,0
+ALIT.US,D,20240318,000000,8.65,8.74,8.6,8.65,3184887,0
+ALIT.US,D,20240319,000000,8.63,8.84,8.6,8.84,12720805,0
+ALIT.US,D,20240320,000000,9.25,10.1,9.15,10.08,21282351,0
+ALIT.US,D,20240321,000000,10.16,10.35,10.025,10.32,8164372,0
+ALIT.US,D,20240322,000000,10.31,10.38,9.91,9.93,4492163,0
+ALIT.US,D,20240325,000000,9.93,10.015,9.83,9.85,2963966,0
+ALIT.US,D,20240326,000000,9.89,9.925,9.77,9.8,3246273,0
+ALIT.US,D,20240327,000000,9.84,9.905,9.745,9.79,4937568,0
+ALIT.US,D,20240328,000000,9.82,10.04,9.815,9.85,6931248,0
+ALIT.US,D,20240401,000000,9.92,9.92,9.65,9.65,3674307,0
+ALIT.US,D,20240402,000000,9.47,9.55,9.312,9.44,6522002,0
+ALIT.US,D,20240403,000000,9.33,9.565,9.24,9.45,3797582,0
+ALIT.US,D,20240404,000000,9.56,9.64,9.32,9.32,2846893,0
+ALIT.US,D,20240405,000000,9.3,9.43,9.25,9.4,2554094,0
+ALIT.US,D,20240408,000000,9.41,9.54,9.39,9.5,2433065,0
+ALIT.US,D,20240409,000000,9.56,9.58,9.39,9.48,2207520,0
+ALIT.US,D,20240410,000000,9.22,9.44,9.21,9.36,3121999,0
+ALIT.US,D,20240411,000000,9.38,9.43,9.24,9.41,2513364,0
+ALIT.US,D,20240412,000000,9.38,9.38,9.22,9.22,2909923,0
+ALIT.US,D,20240415,000000,9.22,9.295,9.095,9.11,3039723,0
+ALIT.US,D,20240416,000000,9.03,9.185,8.99,9.04,3607784,0
+ALIT.US,D,20240417,000000,9.17,9.175,9.04,9.04,2763883,0
+ALIT.US,D,20240418,000000,9.07,9.17,8.99,9.01,3226738,0
+ALIT.US,D,20240419,000000,8.99,9.17,8.95,9.1225,3158224,0
+ALIT.US,D,20240422,000000,9.18,9.25,9.06,9.18,2646558,0
+ALIT.US,D,20240423,000000,9.19,9.34,9.19,9.25,1869030,0
+ALIT.US,D,20240424,000000,9.21,9.27,9.04,9.16,3418864,0
+ALIT.US,D,20240425,000000,9.03,9.11,8.95,9.11,2791680,0
+ALIT.US,D,20240426,000000,9.13,9.215,9.1,9.11,2302768,0
+ALIT.US,D,20240429,000000,9.17,9.29,9.15,9.21,1982529,0
+ALIT.US,D,20240430,000000,9.16,9.205,9,9.02,2168037,0
+ALIT.US,D,20240501,000000,9,9.17,8.95,8.99,6008601,0
+ALIT.US,D,20240502,000000,9.09,9.27,8.96,9.21,4724023,0
+ALIT.US,D,20240503,000000,9.37,9.42,9.3,9.3,3673483,0
+ALIT.US,D,20240506,000000,9.37,9.45,9.27,9.31,4865982,0
+ALIT.US,D,20240507,000000,9.32,9.4,9.26,9.29,4202581,0
+ALIT.US,D,20240508,000000,8.43,8.6052,7.47,7.78,27226933,0
+ALIT.US,D,20240509,000000,7.55,7.829,7.48,7.69,20142607,0
+ALIT.US,D,20240510,000000,7.71,7.76,7.5,7.67,13450917,0
+ALIT.US,D,20240513,000000,7.72,7.84,7.38,7.44,9174348,0
+ALIT.US,D,20240514,000000,7.55,7.65,7.43,7.51,11123043,0
+ALIT.US,D,20240515,000000,7.58,7.7,7.485,7.65,6477206,0
+ALIT.US,D,20240516,000000,7.61,8.015,7.61,7.98,7866067,0
+ALIT.US,D,20240517,000000,7.95,8.13,7.92,8.05,6176845,0
+ALIT.US,D,20240520,000000,8.08,8.21,8.04,8.17,6832935,0
+ALIT.US,D,20240521,000000,8.16,8.22,8.01,8.1,6394268,0
+ALIT.US,D,20240522,000000,8.07,8.28,8.035,8.26,6782267,0
+ALIT.US,D,20240523,000000,8.26,8.3895,8.23,8.35,7994935,0
+ALIT.US,D,20240524,000000,8.37,8.485,8.17,8.19,7487531,0
+ALIT.US,D,20240528,000000,8.21,8.25,7.85,7.9,5604914,0
+ALIT.US,D,20240529,000000,7.77,7.8,7.63,7.63,5050924,0
+ALIT.US,D,20240530,000000,7.66,7.67,7.48,7.51,5084087,0
+ALIT.US,D,20240531,000000,7.52,7.785,7.52,7.75,6254468,0
+ALIT.US,D,20240603,000000,7.86,7.95,7.73,7.79,4391795,0
+ALIT.US,D,20240604,000000,7.71,7.76,7.4,7.41,5198483,0
+ALIT.US,D,20240605,000000,7.42,7.49,7.34,7.44,2796465,0
+ALIT.US,D,20240606,000000,7.46,7.61,7.44,7.57,3695835,0
+ALIT.US,D,20240607,000000,7.49,7.61,7.44,7.5,1940075,0
+ALIT.US,D,20240610,000000,7.44,7.52,7.4,7.48,3120220,0
+ALIT.US,D,20240611,000000,7.47,7.49,7.4,7.43,2771280,0
+ALIT.US,D,20240612,000000,7.57,7.65,7.39,7.42,2819555,0
+ALIT.US,D,20240613,000000,7.43,7.45,7.185,7.31,3919448,0
+ALIT.US,D,20240614,000000,7.24,7.26,7.135,7.19,4657418,0
+ALIT.US,D,20240617,000000,7.15,7.3,7.15,7.26,3383762,0
+ALIT.US,D,20240618,000000,7.55,7.625,7.36,7.37,5564645,0
+ALIT.US,D,20240620,000000,7.32,7.55,7.31,7.54,3496205,0
+ALIT.US,D,20240621,000000,7.54,7.63,7.49,7.61,9735249,0
+ALIT.US,D,20240624,000000,7.62,7.68,7.53,7.54,5837966,0
+ALIT.US,D,20240625,000000,7.6,7.6,7.22,7.29,5373814,0
+ALIT.US,D,20240626,000000,7.25,7.3,7.18,7.29,4212546,0
+ALIT.US,D,20240627,000000,7.29,7.33,7.21,7.23,3519369,0
+ALIT.US,D,20240628,000000,7.3,7.4,7.165,7.38,17731327,0
+ALIT.US,D,20240701,000000,7.41,7.43,7.11,7.12,3778542,0
+ALIT.US,D,20240702,000000,7.14,7.1837,7.06,7.09,2903762,0
+ALIT.US,D,20240703,000000,7.16,7.225,7.09,7.1,1312070,0
+ALIT.US,D,20240705,000000,7.07,7.12,7.021,7.1,1749705,0
+ALIT.US,D,20240708,000000,7.15,7.25,7.06,7.07,2613243,0
+ALIT.US,D,20240709,000000,7.05,7.06,6.86,7,4054785,0
+ALIT.US,D,20240710,000000,7.04,7.1,6.93,6.96,2129267,0
+ALIT.US,D,20240711,000000,7.07,7.32,7.07,7.13,3793230,0
+ALIT.US,D,20240712,000000,7.22,7.345,7.13,7.17,7837658,0
+ALIT.US,D,20240715,000000,7.24,7.37,7.14,7.35,6716902,0
+ALIT.US,D,20240716,000000,7.4,7.44,7.06,7.09,10764314,0
+ALIT.US,D,20240717,000000,7.07,7.18,6.97,7.09,6906070,0
+ALIT.US,D,20240718,000000,7.07,7.42,7.03,7.12,5091587,0
+ALIT.US,D,20240719,000000,7.12,7.355,7.015,7.28,6965587,0
+ALIT.US,D,20240722,000000,7.27,7.34,7.17,7.33,6098199,0
+ALIT.US,D,20240723,000000,7.3,7.51,7.25,7.47,4522828,0
+ALIT.US,D,20240724,000000,7.43,7.57,7.33,7.34,3700768,0
+ALIT.US,D,20240725,000000,7.38,7.58,7.33,7.47,4302740,0
+ALIT.US,D,20240726,000000,7.56,7.75,7.53,7.65,4333865,0
+ALIT.US,D,20240729,000000,7.67,7.76,7.59,7.6,2414412,0
+ALIT.US,D,20240730,000000,7.67,7.765,7.595,7.65,2992493,0
+ALIT.US,D,20240731,000000,7.71,7.765,7.55,7.57,4152530,0
+ALIT.US,D,20240801,000000,7.57,7.635,7.28,7.34,4577098,0
+ALIT.US,D,20240802,000000,7.11,7.185,6.95,7.12,4967197,0
+ALIT.US,D,20240805,000000,6.83,7.07,6.77,6.9,8300796,0
+ALIT.US,D,20240806,000000,6.41,6.85,6.15,6.52,14357138,0
+ALIT.US,D,20240807,000000,6.57,6.88,6.53,6.79,7416570,0
+ALIT.US,D,20240808,000000,6.84,6.98,6.67,6.9,5229820,0
+ALIT.US,D,20240809,000000,6.92,6.985,6.85,6.88,4252505,0
+ALIT.US,D,20240812,000000,6.85,6.95,6.8,6.85,3762321,0
+ALIT.US,D,20240813,000000,6.88,6.98,6.785,6.93,3748904,0
+ALIT.US,D,20240814,000000,6.96,6.96,6.73,6.8,5331001,0
+ALIT.US,D,20240815,000000,6.95,7.015,6.87,6.96,4075424,0
+ALIT.US,D,20240816,000000,6.92,7.06,6.9,6.93,4396824,0
+ALIT.US,D,20240819,000000,6.96,7.06,6.93,7.04,2622955,0
+ALIT.US,D,20240820,000000,6.87,7.015,6.87,6.93,3575791,0
+ALIT.US,D,20240821,000000,6.95,7.055,6.91,7.03,3005909,0
+ALIT.US,D,20240822,000000,7.06,7.095,6.95,7,2230026,0
+ALIT.US,D,20240823,000000,7.06,7.18,6.99,7.15,3964056,0
+ALIT.US,D,20240826,000000,7.19,7.43,7.17,7.33,4910928,0
+ALIT.US,D,20240827,000000,7.28,7.48,7.22,7.45,4138650,0
+ALIT.US,D,20240828,000000,7.4,7.41,7.22,7.26,8510881,0
+ALIT.US,D,20240829,000000,7.34,7.46,7.31,7.37,3023132,0
+ALIT.US,D,20240830,000000,7.41,7.49,7.285,7.46,4275900,0
+ALIT.US,D,20240903,000000,7.38,7.48,7.29,7.33,3845128,0
+ALIT.US,D,20240904,000000,7.3,7.42,7.25,7.29,2661581,0
+ALIT.US,D,20240905,000000,7.33,7.34,7.19,7.19,16300377,0
+ALIT.US,D,20240906,000000,7.19,7.335,7.07,7.16,6393169,0
+ALIT.US,D,20240909,000000,7.15,7.32,7.145,7.2,5544414,0
+ALIT.US,D,20240910,000000,7.21,7.21,6.895,7.03,6625506,0
+ALIT.US,D,20240911,000000,7,7.105,6.95,7.07,5504554,0
+ALIT.US,D,20240912,000000,7.08,7.23,6.99,7.16,5793937,0
+ALIT.US,D,20240913,000000,7.22,7.31,7.18,7.23,4127281,0
+ALIT.US,D,20240916,000000,7.29,7.315,7.23,7.28,3590053,0
+ALIT.US,D,20240917,000000,7.34,7.41,7.17,7.21,3845307,0
+ALIT.US,D,20240918,000000,7.23,7.375,7.185,7.24,4326462,0
+ALIT.US,D,20240919,000000,7.37,7.48,7.295,7.47,3458849,0
+ALIT.US,D,20240920,000000,7.37,7.49,7.31,7.32,14018168,0
+ALIT.US,D,20240923,000000,7.34,7.39,7.27,7.33,3077986,0
+ALIT.US,D,20240924,000000,7.4,7.42,7.25,7.26,5200762,0
+ALIT.US,D,20240925,000000,7.23,7.285,7.16,7.17,3771625,0
+ALIT.US,D,20240926,000000,7.26,7.28,7.095,7.18,3380744,0
+ALIT.US,D,20240927,000000,7.29,7.39,7.2425,7.26,2202599,0
+ALIT.US,D,20240930,000000,7.21,7.42,7.21,7.4,3595355,0
+ALIT.US,D,20241001,000000,7.4,7.43,7.14,7.21,4171583,0
+ALIT.US,D,20241002,000000,7.2,7.36,7.19,7.23,2779531,0
+ALIT.US,D,20241003,000000,7.18,7.21,7.13,7.19,2933410,0
+ALIT.US,D,20241004,000000,7.28,7.335,7.22,7.31,2138579,0
+ALIT.US,D,20241007,000000,7.3,7.33,7.18,7.2,3143540,0
+ALIT.US,D,20241008,000000,7.21,7.265,7.14,7.14,2032542,0
+ALIT.US,D,20241009,000000,7.1,7.265,7.1,7.17,3374981,0
+ALIT.US,D,20241010,000000,7.11,7.15,7.04,7.14,2657176,0
+ALIT.US,D,20241011,000000,7.15,7.2,7.085,7.16,3651922,0
+ALIT.US,D,20241014,000000,7.18,7.33,7.14,7.29,3059940,0
+ALIT.US,D,20241015,000000,7.3,7.35,7.25,7.29,3536082,0
+ALIT.US,D,20241016,000000,7.38,7.455,7.35,7.41,2936196,0
+ALIT.US,D,20241017,000000,7.42,7.43,7.285,7.36,2513740,0
+ALIT.US,D,20241018,000000,7.41,7.45,7.23,7.25,2435024,0
+ALIT.US,D,20241021,000000,7.24,7.265,7.14,7.15,1999146,0
+ALIT.US,D,20241022,000000,7.14,7.18,7.045,7.17,2310717,0
+ALIT.US,D,20241023,000000,7.14,7.17,7.08,7.12,1637525,0
+ALIT.US,D,20241024,000000,7.14,7.225,7.09,7.09,1448225,0
+ALIT.US,D,20241025,000000,7.13,7.18,7.01,7.03,3978261,0
+ALIT.US,D,20241028,000000,7.05,7.22,7.05,7.18,5098813,0
+ALIT.US,D,20241029,000000,7.14,7.21,7.07,7.12,2479094,0
+ALIT.US,D,20241030,000000,7.05,7.25,6.97,6.98,3623065,0
+ALIT.US,D,20241031,000000,7.02,7.05,6.86,6.93,4041127,0
+ALIT.US,D,20241101,000000,6.94,6.95,6.71,6.8,4060179,0
+ALIT.US,D,20241104,000000,6.76,6.85,6.73,6.73,2453266,0
+ALIT.US,D,20241105,000000,6.73,6.96,6.71,6.95,3259016,0
+ALIT.US,D,20241106,000000,7.32,7.56,7.29,7.53,7729111,0
+ALIT.US,D,20241107,000000,7.53,7.56,7.42,7.47,3572338,0
+ALIT.US,D,20241108,000000,7.47,7.47,7.255,7.34,3896510,0
+ALIT.US,D,20241111,000000,7.42,7.52,7.33,7.46,4754906,0
+ALIT.US,D,20241112,000000,8.6,8.925,8,8.46,19454474,0
+ALIT.US,D,20241113,000000,8.585,8.59,8.14,8.42,20599834,0
+ALIT.US,D,20241114,000000,8.34,8.35,7.86,7.89,9856044,0
+ALIT.US,D,20241115,000000,7.895,7.895,7.575,7.73,8113519,0
+ALIT.US,D,20241118,000000,7.675,7.8,7.64,7.67,6713628,0
+ALIT.US,D,20241119,000000,7.552,7.805,7.51,7.78,5608426,0
+ALIT.US,D,20241120,000000,7.815,7.83,7.61,7.75,6813454,0
+ALIT.US,D,20241121,000000,7.75,7.925,7.69,7.88,9320880,0
+ALIT.US,D,20241122,000000,7.915,8.03,7.915,7.98,4193928,0
+ALIT.US,D,20241125,000000,8.03,8.21,7.98,8.09,5740469,0
+ALIT.US,D,20241126,000000,8.065,8.12,7.93,8.02,4675416,0
+ALIT.US,D,20241127,000000,8.04,8.095,7.97,7.99,3373937,0
+ALIT.US,D,20241129,000000,8.03,8.03,7.915,8,1701393,0
+ALIT.US,D,20241202,000000,8.01,8.045,7.905,8.01,3777750,0
+ALIT.US,D,20241203,000000,8,8,7.765,7.9,5775080,0
+ALIT.US,D,20241204,000000,7.575,7.61,7.15,7.53,16861771,0
+ALIT.US,D,20241205,000000,7.515,7.705,7.48,7.5,9128620,0
+ALIT.US,D,20241206,000000,7.54,7.59,7.44,7.48,4422040,0
+ALIT.US,D,20241209,000000,7.5,7.65,7.46,7.5,5188065,0
+ALIT.US,D,20241210,000000,7.48,7.49,7.34,7.36,5195104,0
+ALIT.US,D,20241211,000000,7.48,7.48,7.325,7.37,7636656,0
+ALIT.US,D,20241212,000000,7.36,7.36,7.195,7.21,3897084,0
+ALIT.US,D,20241213,000000,7.17,7.2,7.095,7.16,4184003,0
+ALIT.US,D,20241216,000000,7.15,7.185,7.06,7.09,4488916,0
+ALIT.US,D,20241217,000000,7.05,7.11,7.02,7.06,4687690,0
+ALIT.US,D,20241218,000000,7.09,7.13,6.83,6.84,6415306,0
+ALIT.US,D,20241219,000000,6.86,6.94,6.75,6.76,6911490,0
+ALIT.US,D,20241220,000000,6.727,6.86,6.69,6.86,10049190,0
+ALIT.US,D,20241223,000000,6.82,6.845,6.72,6.77,4477530,0
+ALIT.US,D,20241224,000000,6.72,6.875,6.715,6.84,2715919,0
+ALIT.US,D,20241226,000000,6.8,6.92,6.75,6.92,5080498,0
+ALIT.US,D,20241227,000000,6.91,7.02,6.84,6.91,4669457,0
+ALIT.US,D,20241230,000000,6.85,6.88,6.7199,6.84,5368194,0
+ALIT.US,D,20241231,000000,6.89,6.925,6.81,6.92,4541335,0
+ALIT.US,D,20250102,000000,6.985,6.99,6.71,6.75,4944733,0
+ALIT.US,D,20250103,000000,6.765,6.81,6.705,6.79,3505543,0
+ALIT.US,D,20250106,000000,6.8657,6.97,6.83,6.87,5623624,0
+ALIT.US,D,20250107,000000,6.91,6.95,6.675,6.78,5095433,0
+ALIT.US,D,20250108,000000,6.685,6.71,6.56,6.64,5541724,0
+ALIT.US,D,20250110,000000,6.51,6.55,6.3307,6.54,7601569,0
+ALIT.US,D,20250113,000000,6.5,6.64,6.42,6.63,5190576,0
+ALIT.US,D,20250114,000000,6.66,6.695,6.48,6.67,4058663,0
+ALIT.US,D,20250115,000000,6.84,6.88,6.74,6.79,4505398,0
+ALIT.US,D,20250116,000000,6.79,6.8,6.68,6.79,4397028,0
+ALIT.US,D,20250117,000000,6.88,6.9,6.77,6.79,4507317,0
+ALIT.US,D,20250121,000000,6.8,6.99,6.8,6.98,3695215,0
+ALIT.US,D,20250122,000000,6.96,7.06,6.92,7.05,4242373,0
+ALIT.US,D,20250123,000000,7.03,7.07,6.935,7.01,4935015,0
+ALIT.US,D,20250124,000000,6.995,7.07,6.91,6.93,3696276,0
+ALIT.US,D,20250127,000000,6.93,7.015,6.93,7,3671411,0
+ALIT.US,D,20250128,000000,7.01,7.12,6.965,6.98,6712160,0
+ALIT.US,D,20250129,000000,6.92,6.96,6.81,6.94,4127581,0
+ALIT.US,D,20250130,000000,6.98,7.03,6.8325,6.91,4805190,0
+ALIT.US,D,20250131,000000,6.875,6.91,6.79,6.85,5336912,0
+ALIT.US,D,20250203,000000,6.73,6.74,6.49,6.6,10356884,0
+ALIT.US,D,20250204,000000,6.6,6.74,6.59,6.66,4448691,0
+ALIT.US,D,20250205,000000,6.7,6.71,6.54,6.62,7676105,0
+ALIT.US,D,20250206,000000,6.66,6.69,6.435,6.62,9257051,0
+ALIT.US,D,20250207,000000,6.6,6.62,6.4533,6.58,9708613,0
+ALIT.US,D,20250210,000000,6.64,6.77,6.53,6.73,5672130,0
+ALIT.US,D,20250211,000000,6.665,6.705,6.595,6.69,4682059,0
+ALIT.US,D,20250212,000000,6.6,6.65,6.51,6.64,3740894,0
+ALIT.US,D,20250213,000000,6.69,6.74,6.56,6.73,5335450,0
+ALIT.US,D,20250214,000000,6.819,6.87,6.69,6.76,3836092,0
+ALIT.US,D,20250218,000000,6.78,6.805,6.57,6.67,9005633,0
+ALIT.US,D,20250219,000000,6.615,6.695,6.515,6.68,7365864,0
+ALIT.US,D,20250220,000000,7.63,7.66,6.82,6.93,13776310,0
+ALIT.US,D,20250221,000000,6.99,7.04,6.79,6.82,8632135,0
+ALIT.US,D,20250224,000000,6.83,6.99,6.61,6.94,10366078,0
+ALIT.US,D,20250225,000000,6.9392,7.0399,6.879,6.97,7899730,0
+ALIT.US,D,20250226,000000,6.96,7.08,6.88,6.92,8076182,0
+ALIT.US,D,20250227,000000,6.89,6.9,6.75,6.77,5850192,0
+ALIT.US,D,20250228,000000,6.78,6.83,6.7,6.83,8225442,0
+ALIT.US,D,20250303,000000,6.8,6.885,6.545,6.58,8097370,0
+ALIT.US,D,20250304,000000,6.5,6.51,6.285,6.31,10260933,0
+ALIT.US,D,20250305,000000,6.42,6.57,6.4,6.54,8605336,0
+ALIT.US,D,20250306,000000,6.455,6.54,6.285,6.32,8073683,0
+ALIT.US,D,20250307,000000,6.28,6.46,6.25,6.36,10323984,0
+ALIT.US,D,20250310,000000,6.29,6.44,6.16,6.16,7293533,0
+ALIT.US,D,20250311,000000,6.0936,6.19,5.975,6.03,9587796,0
+ALIT.US,D,20250312,000000,6.11,6.17,6.01,6.06,9072457,0
+ALIT.US,D,20250313,000000,6.1,6.16,5.87,5.91,7236364,0
+ALIT.US,D,20250314,000000,5.99,6.12,5.955,6.11,6856275,0
+ALIT.US,D,20250317,000000,6.115,6.39,6.09,6.33,9537139,0
+ALIT.US,D,20250318,000000,6.2018,6.33,6.1212,6.14,10149511,0
+ALIT.US,D,20250319,000000,6.14,6.27,6.085,6.17,8904399,0
+ALIT.US,D,20250320,000000,6.1,6.34,6.0101,6.02,11085335,0
+ALIT.US,D,20250321,000000,5.96,6.08,5.875,6.06,9322758,0
+ALIT.US,D,20250324,000000,6.15,6.31,6.1,6.23,7073140,0
+ALIT.US,D,20250325,000000,6.24,6.31,6.14,6.19,11168457,0
+ALIT.US,D,20250326,000000,6.204,6.27,6.15,6.2,5921636,0
+ALIT.US,D,20250327,000000,6.205,6.24,6.115,6.21,5266565,0
+ALIT.US,D,20250328,000000,6.17,6.19,5.88,5.92,7784543,0
+ALIT.US,D,20250331,000000,5.8001,5.99,5.755,5.93,10351740,0
+ALIT.US,D,20250401,000000,5.91,5.93,5.79,5.82,7827102,0
+ALIT.US,D,20250402,000000,5.75,5.9,5.725,5.89,6206660,0
+ALIT.US,D,20250403,000000,5.56,5.62,5.27,5.28,7121482,0
+ALIT.US,D,20250404,000000,5.06,5.07,4.72,4.78,10104651,0
+ALIT.US,D,20250407,000000,4.55,5.065,4.49,4.84,19500415,0
+ALIT.US,D,20250408,000000,5.07,5.15,4.6,4.69,14581535,0
+ALIT.US,D,20250409,000000,4.59,5.435,4.59,5.34,25402871,0
+ALIT.US,D,20250410,000000,5.19,5.23,4.85,4.99,12215516,0
+ALIT.US,D,20250411,000000,4.92,4.96,4.73,4.96,14629845,0
+ALIT.US,D,20250414,000000,5.115,5.12,4.95,5.1,13095823,0
+ALIT.US,D,20250415,000000,5.088,5.175,4.98,5,7644885,0
+ALIT.US,D,20250416,000000,4.975,5.07,4.96,5.03,9699754,0
+ALIT.US,D,20250417,000000,5.06,5.06,4.905,4.99,10443427,0
+ALIT.US,D,20250421,000000,4.95,4.99,4.77,4.81,8014696,0
+ALIT.US,D,20250422,000000,4.89,4.89,4.78,4.86,10151064,0
+ALIT.US,D,20250423,000000,5.07,5.28,5.025,5.06,13615875,0
+ALIT.US,D,20250424,000000,5.03,5.29,4.995,5.27,10800650,0
+ALIT.US,D,20250425,000000,5.2,5.26,5.13,5.24,7689725,0
+ALIT.US,D,20250428,000000,5.25,5.41,5.13,5.21,9199697,0
+ALIT.US,D,20250429,000000,5.26,5.31,5.18,5.28,11041475,0
+ALIT.US,D,20250430,000000,5.17,5.17,5.04,5.11,14259395,0
+ALIT.US,D,20250501,000000,5.15,5.27,5.095,5.2,9561391,0
+ALIT.US,D,20250502,000000,5.3,5.36,5.245,5.32,5643512,0
+ALIT.US,D,20250505,000000,5.26,5.34,5.19,5.25,6430126,0
+ALIT.US,D,20250506,000000,5.19,5.31,5.13,5.21,9072928,0
+ALIT.US,D,20250507,000000,5.305,5.31,5.12,5.23,12093020,0
+ALIT.US,D,20250508,000000,5.25,5.69,5.15,5.61,11661467,0
+ALIT.US,D,20250509,000000,5.615,5.6798,5.53,5.57,5460410,0
+ALIT.US,D,20250512,000000,5.76,5.93,5.7,5.79,18669285,0
+ALIT.US,D,20250513,000000,5.82,5.92,5.8,5.89,7004114,0
+ALIT.US,D,20250514,000000,5.7955,5.88,5.755,5.85,6042025,0
+ALIT.US,D,20250515,000000,5.81,5.83,5.67,5.75,7673399,0
+ALIT.US,D,20250516,000000,5.785,5.81,5.71,5.76,7026511,0
+ALIT.US,D,20250519,000000,5.625,5.75,5.625,5.71,5952002,0
+ALIT.US,D,20250520,000000,5.68,5.74,5.66,5.68,11329906,0
+ALIT.US,D,20250521,000000,5.675,5.7,5.445,5.47,8944307,0
+ALIT.US,D,20250522,000000,5.46,5.56,5.42,5.52,8688518,0
+ALIT.US,D,20250523,000000,5.44,5.4599,5.36,5.39,7726758,0
+ALIT.US,D,20250527,000000,5.5,5.545,5.41,5.53,8487877,0
+ALIT.US,D,20250528,000000,5.53,5.565,5.42,5.43,7509560,0
+ALIT.US,D,20250529,000000,5.48,5.55,5.44,5.54,6100721,0
+ALIT.US,D,20250530,000000,5.475,5.5,5.42,5.46,6079844,0
+ALIT.US,D,20250602,000000,5.415,5.42,5.2504,5.32,7453533,0
+ALIT.US,D,20250603,000000,5.33,5.46,5.29,5.43,4021200,0
+ALIT.US,D,20250604,000000,5.42,5.45,5.38,5.43,4343311,0
+ALIT.US,D,20250605,000000,5.43,5.445,5.3204,5.35,3291756,0
+ALIT.US,D,20250606,000000,5.43,5.48,5.405,5.46,4935373,0
+ALIT.US,D,20250609,000000,5.51,5.5291,5.42,5.42,4496927,0
+ALIT.US,D,20250610,000000,5.46,5.55,5.415,5.45,4531205,0
+ALIT.US,D,20250611,000000,5.46,5.5,5.41,5.45,6038217,0
+ALIT.US,D,20250612,000000,5.38,5.48,5.32,5.33,7432282,0
+ALIT.US,D,20250613,000000,5.26,5.29,5.1501,5.2,9200362,0
+ALIT.US,D,20250616,000000,5.24,5.37,5.19,5.27,15083310,0
+ALIT.US,D,20250617,000000,5.25,5.33,5.19,5.24,5751655,0
+ALIT.US,D,20250618,000000,5.22,5.3,5.185,5.22,8574672,0
+ALIT.US,D,20250620,000000,5.25,5.45,5.215,5.4,11972754,0
+ALIT.US,D,20250623,000000,5.345,5.415,5.23,5.38,7145225,0
+ALIT.US,D,20250624,000000,5.47,5.53,5.39,5.5,5080107,0
+ALIT.US,D,20250625,000000,5.5,5.54,5.39,5.48,5328036,0
+ALIT.US,D,20250626,000000,5.53,5.65,5.505,5.64,6699534,0
+ALIT.US,D,20250627,000000,5.67,5.68,5.535,5.57,10136822,0
+ALIT.US,D,20250630,000000,5.575,5.69,5.54,5.66,8610253,0
+ALIT.US,D,20250701,000000,5.64,5.9,5.63,5.79,12877435,0
+ALIT.US,D,20250702,000000,5.76,5.92,5.71,5.92,8941562,0
+ALIT.US,D,20250703,000000,5.95,6.03,5.93,5.98,4973095,0
+ALIT.US,D,20250707,000000,5.92,6.11,5.85,5.93,10175018,0
+ALIT.US,D,20250708,000000,5.95,6.09,5.94,5.97,6546624,0
+ALIT.US,D,20250709,000000,5.99,6.01,5.88,5.96,4615172,0
+ALIT.US,D,20250710,000000,5.935,6.04,5.915,5.93,6366248,0
+ALIT.US,D,20250711,000000,5.86,5.87,5.675,5.68,4621868,0
+ALIT.US,D,20250714,000000,5.6,5.67,5.6,5.64,4611838,0
+ALIT.US,D,20250715,000000,5.67,5.705,5.5,5.5,3783292,0
+ALIT.US,D,20250716,000000,5.53,5.59,5.405,5.57,4641258,0
+ALIT.US,D,20250717,000000,5.57,5.67,5.53,5.59,11667425,0
+ALIT.US,D,20250718,000000,5.63,5.655,5.45,5.48,8668716,0
+ALIT.US,D,20250721,000000,5.46,5.53,5.435,5.44,4225831,0
+ALIT.US,D,20250722,000000,5.45,5.61,5.445,5.58,4541320,0
+ALIT.US,D,20250723,000000,5.61,5.73,5.58,5.72,6188040,0
+ALIT.US,D,20250724,000000,5.7,5.7453,5.66,5.69,3349583,0
+ALIT.US,D,20250725,000000,5.725,5.77,5.63,5.76,2769628,0
+ALIT.US,D,20250728,000000,5.8,5.8,5.68,5.69,3122263,0
+ALIT.US,D,20250729,000000,5.73,5.74,5.5,5.54,4077200,0
+ALIT.US,D,20250730,000000,5.52,5.54,5.37,5.39,5306582,0
+ALIT.US,D,20250731,000000,5.35,5.4225,5.31,5.36,5282148,0
+ALIT.US,D,20250801,000000,5.23,5.25,5.085,5.1,5319531,0
+ALIT.US,D,20250804,000000,5.15,5.1752,5.11,5.13,3618807,0
+ALIT.US,D,20250805,000000,5.06,5.06,4.085,4.19,31740979,0
+ALIT.US,D,20250806,000000,4.215,4.37,4.115,4.34,13202026,0
+ALIT.US,D,20250807,000000,4.4,4.45,3.95,3.99,20451886,0
+ALIT.US,D,20250808,000000,4.01,4.02,3.8,3.81,16813181,0
+ALIT.US,D,20250811,000000,3.86,3.99,3.81,3.84,10797595,0
+ALIT.US,D,20250812,000000,3.86,3.95,3.83,3.83,6291747,0
+ALIT.US,D,20250813,000000,3.84,3.95,3.835,3.88,9444769,0
+ALIT.US,D,20250814,000000,3.81,3.83,3.65,3.66,9240494,0
+ALIT.US,D,20250815,000000,3.6888,3.7461,3.615,3.66,10467450,0
+ALIT.US,D,20250818,000000,3.705,3.9,3.68,3.9,10527773,0
+ALIT.US,D,20250819,000000,3.92,3.9554,3.835,3.85,7405735,0
+ALIT.US,D,20250820,000000,3.84,3.9,3.79,3.81,6220216,0
+ALIT.US,D,20250821,000000,3.78,3.85,3.75,3.76,5624686,0
+ALIT.US,D,20250822,000000,3.829,3.955,3.7848,3.87,10194339,0
+ALIT.US,D,20250825,000000,3.86,3.87,3.8,3.81,5281940,0
+ALIT.US,D,20250826,000000,3.8,3.865,3.795,3.84,6770226,0
+ALIT.US,D,20250827,000000,3.845,3.93,3.82,3.91,6580110,0
+ALIT.US,D,20250828,000000,3.91,3.94,3.86,3.89,5519155,0
+ALIT.US,D,20250829,000000,3.935,4.007,3.85,3.88,5679198,0
+ALIT.US,D,20250902,000000,3.77,4.145,3.75,3.93,22144407,0
+ALIT.US,D,20250903,000000,3.885,3.99,3.88,3.92,8558324,0
+ALIT.US,D,20250904,000000,3.905,3.945,3.735,3.82,8552147,0
+ALIT.US,D,20250905,000000,3.83,3.8994,3.73,3.78,6305739,0
+ALIT.US,D,20250908,000000,3.8,3.8,3.66,3.75,6223028,0
+ALIT.US,D,20250909,000000,3.73,3.75,3.66,3.71,5156669,0
+ALIT.US,D,20250910,000000,3.71,3.71,3.56,3.58,7105254,0
+ALIT.US,D,20250911,000000,3.55,3.78,3.55,3.77,5713281,0
+ALIT.US,D,20250912,000000,3.745,3.77,3.66,3.68,4119226,0
+ALIT.US,D,20250915,000000,3.69,3.7,3.565,3.59,5392732,0
+ALIT.US,D,20250916,000000,3.58,3.6,3.42,3.44,7456262,0
+ALIT.US,D,20250917,000000,3.445,3.59,3.37,3.39,11973365,0
+ALIT.US,D,20250918,000000,3.46,3.5,3.41,3.42,8436784,0
+ALIT.US,D,20250919,000000,3.435,3.4499,3.33,3.34,9965597,0
+ALIT.US,D,20250922,000000,3.3,3.365,3.275,3.33,7917761,0
+ALIT.US,D,20250923,000000,3.34,3.35,3.16,3.16,8887173,0
+ALIT.US,D,20250924,000000,3.16,3.19,3.13,3.15,9681148,0
+ALIT.US,D,20250925,000000,3.15,3.1998,3.05,3.07,10888279,0
+ALIT.US,D,20250926,000000,3.07,3.2753,3.065,3.25,12138593,0
+ALIT.US,D,20250929,000000,3.2989,3.33,3.23,3.32,7735537,0
+ALIT.US,D,20250930,000000,3.3,3.34,3.23,3.26,7424033,0
+ALIT.US,D,20251001,000000,3.26,3.33,3.17,3.19,6629776,0
+ALIT.US,D,20251002,000000,3.2,3.26,3.17,3.21,7273387,0
+ALIT.US,D,20251003,000000,3.21,3.31,3.21,3.27,4497644,0
+ALIT.US,D,20251006,000000,3.31,3.32,3.21,3.23,3716743,0
+ALIT.US,D,20251007,000000,3.22,3.24,3.15,3.23,4912401,0
+ALIT.US,D,20251008,000000,3.26,3.385,3.18,3.18,5449429,0
+ALIT.US,D,20251009,000000,3.21,3.21,3.04,3.06,23772480,0
+ALIT.US,D,20251010,000000,3.06,3.1,2.98,3.04,9965258,0
+ALIT.US,D,20251013,000000,3.0701,3.11,3.03,3.1,6002176,0
+ALIT.US,D,20251014,000000,3.05,3.12,3.035,3.08,4950328,0
+ALIT.US,D,20251015,000000,3.1,3.12,2.98,3.01,9546035,0
+ALIT.US,D,20251016,000000,3.02,3.03,2.96,2.98,5553578,0
+ALIT.US,D,20251017,000000,2.96,2.99,2.91,2.97,5064092,0
+ALIT.US,D,20251020,000000,2.97,3.05,2.97,3.01,4054391,0
+ALIT.US,D,20251021,000000,3,3.14,2.98,3.1,7064059,0
+ALIT.US,D,20251022,000000,3.066,3.1,3.03,3.06,4930435,0
+ALIT.US,D,20251023,000000,3.06,3.14,3.06,3.1,6280780,0
+ALIT.US,D,20251024,000000,3.13,3.16,3.09,3.13,6178984,0
+ALIT.US,D,20251027,000000,3.155,3.2,3.06,3.08,6460770,0
+ALIT.US,D,20251028,000000,3.07,3.12,3.03,3.08,5842302,0
+ALIT.US,D,20251029,000000,3.05,3.05,2.86,2.87,6862366,0
+ALIT.US,D,20251030,000000,2.84,2.865,2.78,2.8,9044552,0
+ALIT.US,D,20251031,000000,2.9,2.9,2.765,2.88,13499969,0
+ALIT.US,D,20251103,000000,2.86,2.8699,2.69,2.75,10537990,0
+ALIT.US,D,20251104,000000,2.7,2.76,2.63,2.7,10120559,0
+ALIT.US,D,20251105,000000,2.53,2.85,2.39,2.51,31736744,0
+ALIT.US,D,20251106,000000,2.525,2.57,2.36,2.39,10523615,0
+ALIT.US,D,20251107,000000,2.37,2.42,2.25,2.35,16433304,0
+ALIT.US,D,20251110,000000,2.37,2.41,2.24,2.27,20664584,0
+ALIT.US,D,20251111,000000,2.28,2.36,2.26,2.31,11061005,0
+ALIT.US,D,20251112,000000,2.31,2.3696,2.23,2.31,15013430,0
+ALIT.US,D,20251113,000000,2.3,2.4,2.27,2.27,12776121,0
+ALIT.US,D,20251114,000000,2.26,2.29,2.195,2.28,7323607,0
+ALIT.US,D,20251117,000000,2.26,2.26,2.12,2.14,11282514,0
+ALIT.US,D,20251118,000000,2.12,2.1377,2.01,2.03,17394049,0
+ALIT.US,D,20251119,000000,2.015,2.02,1.935,2.01,17304453,0
+ALIT.US,D,20251120,000000,2.03,2.05,1.945,1.96,7009129,0
+ALIT.US,D,20251121,000000,1.96,2.035,1.95,1.98,13227776,0
+ALIT.US,D,20251124,000000,1.96,2.155,1.89,2.13,20211332,0
+ALIT.US,D,20251125,000000,2.15,2.26,2.15,2.24,16274948,0
+ALIT.US,D,20251126,000000,2.27,2.405,2.26,2.33,11062656,0
+ALIT.US,D,20251128,000000,2.34,2.35,2.29,2.31,5770719,0
+ALIT.US,D,20251201,000000,2.39,2.47,2.32,2.36,19673277,0
+ALIT.US,D,20251202,000000,2.37,2.375,2.22,2.23,11521783,0
+ALIT.US,D,20251203,000000,2.23,2.255,2.14,2.17,23294812,0
+ALIT.US,D,20251204,000000,2.2,2.23,2.1,2.16,23243561,0
+ALIT.US,D,20251205,000000,2.19,2.2,2,2.04,19552443,0
+ALIT.US,D,20251208,000000,2.09,2.11,2.025,2.1,19316493,0
+ALIT.US,D,20251209,000000,2.1,2.1699,2.09,2.12,7761321,0
+ALIT.US,D,20251210,000000,2.12,2.15,2.09,2.11,11207849,0
+ALIT.US,D,20251211,000000,2.125,2.16,2.11,2.13,6128415,0
+ALIT.US,D,20251212,000000,2.14,2.18,2.1,2.11,9900335,0
+ALIT.US,D,20251215,000000,2.125,2.135,2.045,2.06,12262031,0
+ALIT.US,D,20251216,000000,2.05,2.09,2,2.06,34141638,0
+ALIT.US,D,20251217,000000,2.07,2.17,2.055,2.12,14433836,0
+ALIT.US,D,20251218,000000,2.12,2.13,2.02,2.04,16662082,0
+ALIT.US,D,20251219,000000,2.04,2.045,1.92,1.94,26865339,0
+ALIT.US,D,20251222,000000,1.97,1.98,1.91,1.96,11046425,0
+ALIT.US,D,20251223,000000,1.955,1.98,1.89,1.97,15194660,0
+ALIT.US,D,20251224,000000,1.98,1.99,1.93,1.97,3946791,0
+ALIT.US,D,20251226,000000,1.945,1.99,1.945,1.97,4944541,0
+ALIT.US,D,20251229,000000,1.96,1.975,1.9,1.94,20230553,0
+ALIT.US,D,20251230,000000,1.95,2.01,1.94,1.97,10812769,0
+ALIT.US,D,20251231,000000,1.95,1.98,1.93,1.95,8604294,0
+ALIT.US,D,20260102,000000,1.97,2.004,1.87,1.88,10808945,0
+ALIT.US,D,20260105,000000,1.9,1.9199,1.82,1.82,11267220,0
+ALIT.US,D,20260106,000000,1.84,1.93,1.82,1.9,14867212,0
+ALIT.US,D,20260107,000000,1.905,1.94,1.75,1.75,14728430,0
+ALIT.US,D,20260108,000000,1.74,1.75,1.67,1.7,14263067,0
+ALIT.US,D,20260109,000000,1.715,1.725,1.59,1.66,11913879,0
+ALIT.US,D,20260112,000000,1.635,1.69,1.6,1.66,8148805,0
+ALIT.US,D,20260113,000000,1.6587,1.69,1.59,1.61,10626001,0
+ALIT.US,D,20260114,000000,1.61,1.66,1.58,1.58,7427874,0
+ALIT.US,D,20260115,000000,1.595,1.62,1.56,1.59,8925464,0
+ALIT.US,D,20260116,000000,1.59,1.61,1.55,1.57,7041029,0
+ALIT.US,D,20260120,000000,1.53,1.56,1.52,1.53,12115106,0
+ALIT.US,D,20260121,000000,1.54,1.61,1.53,1.56,13378136,0
+ALIT.US,D,20260122,000000,1.56,1.61,1.53,1.55,5725646,0
+ALIT.US,D,20260123,000000,1.56,1.5699,1.48,1.49,9818763,0
+ALIT.US,D,20260126,000000,1.49,1.55,1.48,1.53,7801878,0
+ALIT.US,D,20260127,000000,1.55,1.69,1.53,1.61,13850299,0
+ALIT.US,D,20260128,000000,1.63,1.6373,1.51,1.54,9892395,0
+ALIT.US,D,20260129,000000,1.56,1.575,1.5,1.53,7931850,0
+ALIT.US,D,20260130,000000,1.51,1.59,1.5,1.53,12633087,0
+ALIT.US,D,20260202,000000,1.53,1.64,1.52,1.62,20829869,0
+ALIT.US,D,20260203,000000,1.61,1.64,1.46,1.53,18190341,0
+ALIT.US,D,20260204,000000,1.53,1.6,1.52,1.59,14254676,0
+ALIT.US,D,20260205,000000,1.57,1.5986,1.52,1.55,9409721,0
+ALIT.US,D,20260206,000000,1.57,1.62,1.545,1.6,7597409,0
+ALIT.US,D,20260209,000000,1.6,1.62,1.53,1.54,5832943,0
+ALIT.US,D,20260210,000000,1.525,1.56,1.5,1.51,6237669,0
+ALIT.US,D,20260211,000000,1.53,1.53,1.36,1.42,16923313,0
+ALIT.US,D,20260212,000000,1.42,1.46,1.3,1.34,10497102,0
+ALIT.US,D,20260213,000000,1.3596,1.39,1.29,1.3,12361385,0
+ALIT.US,D,20260217,000000,1.31,1.345,1.26,1.29,10163357,0
+ALIT.US,D,20260218,000000,1.27,1.35,1.26,1.31,12966548,0

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

@@ -0,0 +1,683 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALL_J.US,D,20230531,000000,26.55,26.55,26.25,26.43,164122,0
+ALL_J.US,D,20230601,000000,26.39,26.43,26.36,26.43,103882,0
+ALL_J.US,D,20230602,000000,26.47,26.49,26.35,26.48,186585,0
+ALL_J.US,D,20230605,000000,26.47,26.54,26.4,26.47,192053,0
+ALL_J.US,D,20230606,000000,26.48,26.59,26.43,26.53,195503,0
+ALL_J.US,D,20230607,000000,26.56,26.62,26.45,26.48,163792,0
+ALL_J.US,D,20230608,000000,26.5,26.53,26.4416,26.49,158813,0
+ALL_J.US,D,20230609,000000,26.5,26.52,26.38,26.45,157511,0
+ALL_J.US,D,20230612,000000,26.48,26.54,26.35,26.5,114140,0
+ALL_J.US,D,20230613,000000,26.55,26.63,26.42,26.6,140873,0
+ALL_J.US,D,20230614,000000,26.63,26.765,26.51,26.55,218250,0
+ALL_J.US,D,20230615,000000,26.55,26.64,26.52,26.55,174333,0
+ALL_J.US,D,20230616,000000,26.55,26.59,26.49,26.54,191450,0
+ALL_J.US,D,20230620,000000,26.56,26.86,26.52,26.84,711329,0
+ALL_J.US,D,20230621,000000,26.77,26.8,26.65,26.7,185041,0
+ALL_J.US,D,20230622,000000,26.74,26.74,26.62,26.66,58008,0
+ALL_J.US,D,20230623,000000,26.72,26.72,26.48,26.66,222689,0
+ALL_J.US,D,20230626,000000,26.73,26.73,26.54,26.68,285351,0
+ALL_J.US,D,20230627,000000,26.68,26.7,26.6385,26.7,79632,0
+ALL_J.US,D,20230628,000000,26.7,26.7,26.63,26.65,99743,0
+ALL_J.US,D,20230629,000000,26.67,26.67,26.6,26.65,112934,0
+ALL_J.US,D,20230630,000000,26.65,26.8294,26.6,26.73,3374484,0
+ALL_J.US,D,20230703,000000,26.67,26.84,26.63,26.8,19085,0
+ALL_J.US,D,20230705,000000,26.8,26.85,26.7,26.77,111711,0
+ALL_J.US,D,20230706,000000,26.75,26.775,26.5712,26.75,54331,0
+ALL_J.US,D,20230707,000000,26.74,26.8691,26.66,26.66,29502,0
+ALL_J.US,D,20230710,000000,26.79,26.8799,26.69,26.75,58171,0
+ALL_J.US,D,20230711,000000,26.8,27.23,26.64,27.11,108862,0
+ALL_J.US,D,20230712,000000,27.25,27.25,26.89,27.05,84564,0
+ALL_J.US,D,20230713,000000,26.97,27.11,26.96,27.05,48726,0
+ALL_J.US,D,20230714,000000,27.2,27.2,26.86,26.89,33345,0
+ALL_J.US,D,20230717,000000,26.79,26.9186,26.65,26.7,40924,0
+ALL_J.US,D,20230718,000000,26.72,26.9299,26.67,26.77,42826,0
+ALL_J.US,D,20230719,000000,26.91,26.94,26.74,26.94,32595,0
+ALL_J.US,D,20230720,000000,26.99,26.99,26.84,26.89,39267,0
+ALL_J.US,D,20230721,000000,26.9,26.9,26.71,26.71,69399,0
+ALL_J.US,D,20230724,000000,26.82,26.8899,26.79,26.8,30354,0
+ALL_J.US,D,20230725,000000,26.89,26.9,26.74,26.74,144757,0
+ALL_J.US,D,20230726,000000,26.85,26.87,26.78,26.81,82842,0
+ALL_J.US,D,20230727,000000,26.85,26.87,26.77,26.81,123254,0
+ALL_J.US,D,20230728,000000,26.81,26.87,26.7701,26.84,27893,0
+ALL_J.US,D,20230731,000000,26.93,26.94,26.79,26.84,72107,0
+ALL_J.US,D,20230801,000000,26.84,26.89,26.79,26.83,411362,0
+ALL_J.US,D,20230802,000000,26.83,26.83,26.71,26.78,160728,0
+ALL_J.US,D,20230803,000000,26.715,26.86,26.71,26.79,169032,0
+ALL_J.US,D,20230804,000000,26.85,26.93,26.77,26.9,112375,0
+ALL_J.US,D,20230807,000000,26.91,27.08,26.9,26.93,180552,0
+ALL_J.US,D,20230808,000000,26.78,26.86,26.74,26.77,50423,0
+ALL_J.US,D,20230809,000000,26.8,26.87,26.79,26.85,26884,0
+ALL_J.US,D,20230810,000000,26.8063,26.95,26.8063,26.9,44362,0
+ALL_J.US,D,20230811,000000,26.81,26.91,26.81,26.91,29605,0
+ALL_J.US,D,20230814,000000,26.92,26.9299,26.7639,26.9,22165,0
+ALL_J.US,D,20230815,000000,26.82,26.8225,26.62,26.62,94570,0
+ALL_J.US,D,20230816,000000,26.69,26.69,26.36,26.5,45533,0
+ALL_J.US,D,20230817,000000,26.62,26.62,26.28,26.4,29539,0
+ALL_J.US,D,20230818,000000,26.38,26.4999,26.33,26.35,56184,0
+ALL_J.US,D,20230821,000000,26.45,26.45,26.26,26.4326,41124,0
+ALL_J.US,D,20230822,000000,26.5,26.5,26.235,26.26,87617,0
+ALL_J.US,D,20230823,000000,26.33,26.555,26.2797,26.55,242446,0
+ALL_J.US,D,20230824,000000,26.56,26.56,26.43,26.49,40679,0
+ALL_J.US,D,20230825,000000,26.55,26.555,26.43,26.495,24798,0
+ALL_J.US,D,20230828,000000,26.55,26.5999,26.4908,26.57,37951,0
+ALL_J.US,D,20230829,000000,26.57,26.6,26.495,26.56,121460,0
+ALL_J.US,D,20230830,000000,26.63,26.6392,26.5301,26.62,53233,0
+ALL_J.US,D,20230831,000000,26.68,26.7,26.45,26.45,177430,0
+ALL_J.US,D,20230901,000000,26.51,26.6,26.45,26.55,83470,0
+ALL_J.US,D,20230905,000000,26.59,26.6,26.5,26.55,63008,0
+ALL_J.US,D,20230906,000000,26.64,26.68,26.46,26.67,99877,0
+ALL_J.US,D,20230907,000000,26.6,26.875,26.5,26.62,60859,0
+ALL_J.US,D,20230908,000000,26.67,26.78,26.6,26.7,32933,0
+ALL_J.US,D,20230911,000000,26.74,26.74,26.6501,26.7,30477,0
+ALL_J.US,D,20230912,000000,26.74,26.74,26.63,26.69,68112,0
+ALL_J.US,D,20230913,000000,26.73,26.84,26.69,26.78,43204,0
+ALL_J.US,D,20230914,000000,26.86,26.8899,26.74,26.78,31185,0
+ALL_J.US,D,20230915,000000,26.84,26.84,26.7301,26.78,26742,0
+ALL_J.US,D,20230918,000000,26.79,26.79,26.75,26.78,54060,0
+ALL_J.US,D,20230919,000000,26.78,26.84,26.76,26.79,112494,0
+ALL_J.US,D,20230920,000000,26.8,26.88,26.76,26.81,163775,0
+ALL_J.US,D,20230921,000000,26.7,26.74,26.48,26.72,202122,0
+ALL_J.US,D,20230922,000000,26.77,26.84,26.72,26.79,30234,0
+ALL_J.US,D,20230925,000000,26.73,26.88,26.69,26.83,47801,0
+ALL_J.US,D,20230926,000000,26.83,26.87,26.73,26.8,65166,0
+ALL_J.US,D,20230927,000000,26.9,26.9,26.75,26.83,65670,0
+ALL_J.US,D,20230928,000000,26.14,26.2,25.93,26.19,415145,0
+ALL_J.US,D,20230929,000000,26.24,26.44,26.14,26.34,864447,0
+ALL_J.US,D,20231002,000000,26.25,26.29,25.96,26.1,46824,0
+ALL_J.US,D,20231003,000000,25.97,26.01,25.6,25.78,87769,0
+ALL_J.US,D,20231004,000000,25.78,26.1,25.73,26.03,113280,0
+ALL_J.US,D,20231005,000000,26.1,26.1,25.93,25.96,34418,0
+ALL_J.US,D,20231006,000000,25.81,26.08,25.71,26.08,73587,0
+ALL_J.US,D,20231009,000000,26,26.28,26,26.23,46033,0
+ALL_J.US,D,20231010,000000,26.29,26.305,26.15,26.3,28024,0
+ALL_J.US,D,20231011,000000,26.45,26.45,26.2717,26.4,34057,0
+ALL_J.US,D,20231012,000000,26.4,26.43,26.24,26.36,31484,0
+ALL_J.US,D,20231013,000000,26.37,26.43,26.11,26.12,47074,0
+ALL_J.US,D,20231016,000000,26.18,26.3,26.07,26.24,25979,0
+ALL_J.US,D,20231017,000000,26.18,26.1989,25.595,25.68,214030,0
+ALL_J.US,D,20231018,000000,25.59,25.6694,25.32,25.47,206750,0
+ALL_J.US,D,20231019,000000,25.47,25.6,25.27,25.29,130905,0
+ALL_J.US,D,20231020,000000,25.34,25.5162,25.15,25.5,70647,0
+ALL_J.US,D,20231023,000000,25.44,25.6,25.41,25.56,57516,0
+ALL_J.US,D,20231024,000000,25.59,25.74,25.55,25.6,308896,0
+ALL_J.US,D,20231025,000000,25.54,25.58,25.48,25.51,103272,0
+ALL_J.US,D,20231026,000000,25.55,25.765,25.55,25.68,61578,0
+ALL_J.US,D,20231027,000000,25.71,25.79,25.56,25.63,75282,0
+ALL_J.US,D,20231030,000000,25.7,25.88,25.6837,25.84,75840,0
+ALL_J.US,D,20231031,000000,25.88,25.95,25.67,25.77,81211,0
+ALL_J.US,D,20231101,000000,25.91,26,25.73,25.94,55432,0
+ALL_J.US,D,20231102,000000,26.13,26.27,26.03,26.27,53744,0
+ALL_J.US,D,20231103,000000,26.34,26.45,26.27,26.37,43165,0
+ALL_J.US,D,20231106,000000,26.44,26.46,26.14,26.16,48801,0
+ALL_J.US,D,20231107,000000,26.27,26.3,26.19,26.28,34937,0
+ALL_J.US,D,20231108,000000,26.35,26.45,26.28,26.39,43794,0
+ALL_J.US,D,20231109,000000,26.46,26.46,26.15,26.23,53029,0
+ALL_J.US,D,20231110,000000,26.37,26.4586,26.28,26.44,27035,0
+ALL_J.US,D,20231113,000000,26.44,26.49,26.29,26.39,41921,0
+ALL_J.US,D,20231114,000000,26.59,26.63,26.5,26.51,74299,0
+ALL_J.US,D,20231115,000000,26.58,26.5899,26.44,26.5189,63244,0
+ALL_J.US,D,20231116,000000,26.62,26.7,26.5,26.69,92406,0
+ALL_J.US,D,20231117,000000,26.74,26.79,26.74,26.79,63863,0
+ALL_J.US,D,20231120,000000,26.79,26.81,26.71,26.79,75305,0
+ALL_J.US,D,20231121,000000,26.75,26.81,26.38,26.51,47087,0
+ALL_J.US,D,20231122,000000,26.65,26.65,26.28,26.39,62230,0
+ALL_J.US,D,20231124,000000,26.48,26.48,26.31,26.41,20962,0
+ALL_J.US,D,20231127,000000,26.48,26.64,26.47,26.52,102772,0
+ALL_J.US,D,20231128,000000,26.62,26.717,26.55,26.63,215603,0
+ALL_J.US,D,20231129,000000,26.7,26.7999,26.66,26.73,77519,0
+ALL_J.US,D,20231130,000000,26.78,27.15,26.64,26.71,207090,0
+ALL_J.US,D,20231201,000000,26.84,27.32,26.84,27.32,63901,0
+ALL_J.US,D,20231204,000000,27.18,27.1978,26.89,26.96,43470,0
+ALL_J.US,D,20231205,000000,26.96,27.1199,26.9,26.9,42237,0
+ALL_J.US,D,20231206,000000,27.05,27.08,26.78,26.78,39793,0
+ALL_J.US,D,20231207,000000,26.93,27,26.82,26.86,52034,0
+ALL_J.US,D,20231208,000000,26.81,26.89,26.63,26.83,128405,0
+ALL_J.US,D,20231211,000000,26.85,26.91,26.67,26.88,91011,0
+ALL_J.US,D,20231212,000000,26.87,27.06,26.77,26.95,38748,0
+ALL_J.US,D,20231213,000000,27.06,27.52,26.95,27.45,42785,0
+ALL_J.US,D,20231214,000000,27.6,27.83,27.34,27.65,50946,0
+ALL_J.US,D,20231215,000000,27.82,27.82,27.32,27.55,50740,0
+ALL_J.US,D,20231218,000000,27.48,27.64,27.4,27.43,28703,0
+ALL_J.US,D,20231219,000000,27.52,27.5796,27.46,27.49,32484,0
+ALL_J.US,D,20231220,000000,27.59,27.84,27.44,27.65,67031,0
+ALL_J.US,D,20231221,000000,27.79,27.79,27.58,27.6,39224,0
+ALL_J.US,D,20231222,000000,27.75,27.79,27.54,27.54,48422,0
+ALL_J.US,D,20231226,000000,27.65,27.74,27.5704,27.62,43737,0
+ALL_J.US,D,20231227,000000,27.72,27.94,27.6,27.81,37503,0
+ALL_J.US,D,20231228,000000,27.44,27.58,27.27,27.27,37587,0
+ALL_J.US,D,20231229,000000,27.36,27.42,26.9,27,117527,0
+ALL_J.US,D,20240102,000000,27.09,27.15,26.93,27.01,28490,0
+ALL_J.US,D,20240103,000000,26.93,27.0088,26.755,26.8,62854,0
+ALL_J.US,D,20240104,000000,26.86,26.9,26.76,26.82,33032,0
+ALL_J.US,D,20240105,000000,26.88,27.11,26.77,26.94,51285,0
+ALL_J.US,D,20240108,000000,26.99,27.0381,26.8,26.9,88541,0
+ALL_J.US,D,20240109,000000,26.9,26.93,26.83,26.83,49777,0
+ALL_J.US,D,20240110,000000,26.89,27,26.86,26.94,61231,0
+ALL_J.US,D,20240111,000000,26.94,26.98,26.8268,26.91,34927,0
+ALL_J.US,D,20240112,000000,27.03,27.03,26.95,26.97,33009,0
+ALL_J.US,D,20240116,000000,27.02,27.0399,26.86,26.87,28678,0
+ALL_J.US,D,20240117,000000,26.92,26.92,26.79,26.83,48524,0
+ALL_J.US,D,20240118,000000,26.92,26.99,26.75,26.8,33543,0
+ALL_J.US,D,20240119,000000,26.89,27,26.72,26.97,32045,0
+ALL_J.US,D,20240122,000000,27.01,27.19,26.97,27.19,37237,0
+ALL_J.US,D,20240123,000000,27.18,27.26,27.1,27.18,57127,0
+ALL_J.US,D,20240124,000000,27.29,27.32,27.18,27.19,33328,0
+ALL_J.US,D,20240125,000000,27.25,27.32,27.19,27.26,39338,0
+ALL_J.US,D,20240126,000000,27.27,27.34,27.27,27.3,19039,0
+ALL_J.US,D,20240129,000000,27.34,27.34,27.26,27.32,21030,0
+ALL_J.US,D,20240130,000000,27.34,27.47,27.21,27.29,64692,0
+ALL_J.US,D,20240131,000000,27.39,27.39,27.17,27.22,40913,0
+ALL_J.US,D,20240201,000000,27.35,27.41,27.15,27.24,73736,0
+ALL_J.US,D,20240202,000000,27.18,27.3,27.08,27.21,19688,0
+ALL_J.US,D,20240205,000000,27.18,27.1909,26.99,27,29832,0
+ALL_J.US,D,20240206,000000,27.1,27.13,26.89,26.94,36685,0
+ALL_J.US,D,20240207,000000,27.05,27.0951,26.88,26.97,29898,0
+ALL_J.US,D,20240208,000000,26.89,27.12,26.89,27.1,53051,0
+ALL_J.US,D,20240209,000000,27.14,27.32,27.0124,27.25,100883,0
+ALL_J.US,D,20240212,000000,27.32,27.46,27.24,27.41,39352,0
+ALL_J.US,D,20240213,000000,27.24,27.24,26.95,27.02,40785,0
+ALL_J.US,D,20240214,000000,27.16,27.26,26.91,27.04,35554,0
+ALL_J.US,D,20240215,000000,27.13,27.23,27.06,27.17,35217,0
+ALL_J.US,D,20240216,000000,27.05,27.18,27.01,27.1,74260,0
+ALL_J.US,D,20240220,000000,27.2,27.28,27.14,27.16,26281,0
+ALL_J.US,D,20240221,000000,27.28,27.37,27.14,27.14,44673,0
+ALL_J.US,D,20240222,000000,27.28,27.3876,27.156,27.27,63198,0
+ALL_J.US,D,20240223,000000,27.36,27.54,27.36,27.49,42043,0
+ALL_J.US,D,20240226,000000,27.54,27.54,27.28,27.33,27450,0
+ALL_J.US,D,20240227,000000,27.42,27.424,27.22,27.22,36200,0
+ALL_J.US,D,20240228,000000,27.24,27.38,27.23,27.24,29369,0
+ALL_J.US,D,20240229,000000,27.4,27.41,27.14,27.23,183739,0
+ALL_J.US,D,20240301,000000,27.26,27.35,27.1102,27.2,50065,0
+ALL_J.US,D,20240304,000000,27.07,27.1999,27.03,27.03,38520,0
+ALL_J.US,D,20240305,000000,27.08,27.1399,27.02,27.1,31863,0
+ALL_J.US,D,20240306,000000,27.18,27.18,27.0705,27.08,64933,0
+ALL_J.US,D,20240307,000000,27.13,27.2,27.095,27.1,60852,0
+ALL_J.US,D,20240308,000000,27.21,27.26,27.06,27.08,48065,0
+ALL_J.US,D,20240311,000000,27.08,27.15,27.0449,27.1,36256,0
+ALL_J.US,D,20240312,000000,27.12,27.12,26.99,27.06,44882,0
+ALL_J.US,D,20240313,000000,27.12,27.15,26.99,26.99,81648,0
+ALL_J.US,D,20240314,000000,27.04,27.04,26.92,26.96,62166,0
+ALL_J.US,D,20240315,000000,27.06,27.06,26.91,26.92,92961,0
+ALL_J.US,D,20240318,000000,27.01,27.36,26.94,27.34,218603,0
+ALL_J.US,D,20240319,000000,27.34,27.45,27.28,27.44,225153,0
+ALL_J.US,D,20240320,000000,27.44,27.46,27.13,27.21,216847,0
+ALL_J.US,D,20240321,000000,27.36,27.4,27.24,27.24,49147,0
+ALL_J.US,D,20240322,000000,27.36,27.37,27.23,27.32,64078,0
+ALL_J.US,D,20240325,000000,27.25,27.2699,27.12,27.16,227057,0
+ALL_J.US,D,20240326,000000,27.16,27.21,27.04,27.04,97881,0
+ALL_J.US,D,20240327,000000,26.77,26.77,26.65,26.76,97284,0
+ALL_J.US,D,20240328,000000,26.89,26.89,26.77,26.85,69869,0
+ALL_J.US,D,20240401,000000,26.96,27.1,26.77,27.09,79227,0
+ALL_J.US,D,20240402,000000,27,27.04,26.86,26.97,80252,0
+ALL_J.US,D,20240403,000000,26.93,27,26.79,26.92,34362,0
+ALL_J.US,D,20240404,000000,27.06,27.12,26.9,26.93,49367,0
+ALL_J.US,D,20240405,000000,26.98,27.0599,26.9,26.94,51319,0
+ALL_J.US,D,20240408,000000,27.02,27.02,26.76,26.8,68660,0
+ALL_J.US,D,20240409,000000,26.89,26.93,26.73,26.74,57602,0
+ALL_J.US,D,20240410,000000,26.69,26.7,26.29,26.42,97290,0
+ALL_J.US,D,20240411,000000,26.46,26.5,26.21,26.28,99109,0
+ALL_J.US,D,20240412,000000,26.35,26.3719,26.2,26.3,34083,0
+ALL_J.US,D,20240415,000000,26.34,26.3499,26.03,26.1,80924,0
+ALL_J.US,D,20240416,000000,26.1,26.28,26.0898,26.22,60448,0
+ALL_J.US,D,20240417,000000,26.37,26.4099,26.21,26.21,80249,0
+ALL_J.US,D,20240418,000000,26.29,26.36,26.24,26.32,118221,0
+ALL_J.US,D,20240419,000000,26.37,26.47,26.32,26.43,54719,0
+ALL_J.US,D,20240422,000000,26.42,26.7,26.42,26.67,46155,0
+ALL_J.US,D,20240423,000000,26.72,26.85,26.63,26.69,56743,0
+ALL_J.US,D,20240424,000000,26.69,26.8,26.5495,26.78,26202,0
+ALL_J.US,D,20240425,000000,26.63,26.75,26.44,26.69,31978,0
+ALL_J.US,D,20240426,000000,26.72,26.94,26.6201,26.82,66630,0
+ALL_J.US,D,20240429,000000,26.88,27.01,26.8383,26.885,33513,0
+ALL_J.US,D,20240430,000000,26.87,26.8804,26.66,26.68,46830,0
+ALL_J.US,D,20240501,000000,26.77,26.92,26.66,26.79,42813,0
+ALL_J.US,D,20240502,000000,26.8,26.96,26.7501,26.9248,25739,0
+ALL_J.US,D,20240503,000000,26.99,27.1797,26.99,27.12,29093,0
+ALL_J.US,D,20240506,000000,27.17,27.2,27.1,27.1701,35374,0
+ALL_J.US,D,20240507,000000,27.2,27.2,27,27.08,41942,0
+ALL_J.US,D,20240508,000000,27.08,27.08,26.75,26.79,42131,0
+ALL_J.US,D,20240509,000000,26.73,26.84,26.66,26.78,32893,0
+ALL_J.US,D,20240510,000000,26.84,26.92,26.76,26.87,23035,0
+ALL_J.US,D,20240513,000000,26.96,27.02,26.87,26.94,30564,0
+ALL_J.US,D,20240514,000000,26.99,27.08,26.8,26.93,41486,0
+ALL_J.US,D,20240515,000000,27.07,27.19,27.0006,27.14,31307,0
+ALL_J.US,D,20240516,000000,27.16,27.16,26.96,27.05,138546,0
+ALL_J.US,D,20240517,000000,27.04,27.07,26.96,27.01,35158,0
+ALL_J.US,D,20240520,000000,27.01,27.09,26.9879,27.02,24331,0
+ALL_J.US,D,20240521,000000,27.04,27.16,26.89,26.9,33278,0
+ALL_J.US,D,20240522,000000,26.98,27.14,26.9599,27.14,43301,0
+ALL_J.US,D,20240523,000000,27.16,27.16,26.87,26.94,93031,0
+ALL_J.US,D,20240524,000000,27.02,27.09,26.8914,27.06,15504,0
+ALL_J.US,D,20240528,000000,27.15,27.15,26.9771,26.99,26312,0
+ALL_J.US,D,20240529,000000,26.94,26.94,26.71,26.8,37531,0
+ALL_J.US,D,20240530,000000,26.82,27.05,26.8,26.96,42360,0
+ALL_J.US,D,20240531,000000,27.08,27.26,27,27.23,113576,0
+ALL_J.US,D,20240603,000000,27.25,27.29,27.1653,27.28,51127,0
+ALL_J.US,D,20240604,000000,27.32,27.39,27.28,27.37,94603,0
+ALL_J.US,D,20240605,000000,27.42,27.443,27.3,27.31,41644,0
+ALL_J.US,D,20240606,000000,27.32,27.4,27.2672,27.38,19165,0
+ALL_J.US,D,20240607,000000,27.29,27.36,27.23,27.25,33739,0
+ALL_J.US,D,20240610,000000,27.29,27.31,27.13,27.21,33484,0
+ALL_J.US,D,20240611,000000,27.21,27.24,27.16,27.17,31375,0
+ALL_J.US,D,20240612,000000,27.36,27.4,27.18,27.25,34782,0
+ALL_J.US,D,20240613,000000,27.34,27.39,27.18,27.27,29841,0
+ALL_J.US,D,20240614,000000,27.35,27.35,27.24,27.29,19170,0
+ALL_J.US,D,20240617,000000,27.29,27.34,27.1701,27.2,41570,0
+ALL_J.US,D,20240618,000000,27.28,27.43,27.28,27.33,31717,0
+ALL_J.US,D,20240620,000000,27.35,27.35,27.18,27.19,49039,0
+ALL_J.US,D,20240621,000000,27.3,27.3699,27.22,27.28,32207,0
+ALL_J.US,D,20240624,000000,27.34,27.3928,27.32,27.32,12356,0
+ALL_J.US,D,20240625,000000,27.38,27.39,27.27,27.33,134049,0
+ALL_J.US,D,20240626,000000,27.33,27.38,27.31,27.31,74762,0
+ALL_J.US,D,20240627,000000,27.4,27.44,27.3,27.3,52059,0
+ALL_J.US,D,20240628,000000,26.95,26.95,26.72,26.72,39039,0
+ALL_J.US,D,20240701,000000,26.85,26.99,26.55,26.61,31310,0
+ALL_J.US,D,20240702,000000,26.7,26.92,26.7,26.89,37148,0
+ALL_J.US,D,20240703,000000,26.96,27.0199,26.82,26.86,41763,0
+ALL_J.US,D,20240705,000000,26.95,26.96,26.81,26.96,11071,0
+ALL_J.US,D,20240708,000000,26.87,27.03,26.82,26.91,37010,0
+ALL_J.US,D,20240709,000000,26.95,27,26.84,26.92,50618,0
+ALL_J.US,D,20240710,000000,27,27.08,26.85,27,67266,0
+ALL_J.US,D,20240711,000000,27.05,27.24,26.9338,27.19,34371,0
+ALL_J.US,D,20240712,000000,27.25,27.32,27.18,27.21,31538,0
+ALL_J.US,D,20240715,000000,27.25,27.27,27.12,27.21,72052,0
+ALL_J.US,D,20240716,000000,27.24,27.24,27.1,27.22,40237,0
+ALL_J.US,D,20240717,000000,27.22,27.235,27.15,27.17,24423,0
+ALL_J.US,D,20240718,000000,27.18,27.25,27.11,27.13,26555,0
+ALL_J.US,D,20240719,000000,27.17,27.17,27.05,27.1,13841,0
+ALL_J.US,D,20240722,000000,27.12,27.2199,27.05,27.0501,49416,0
+ALL_J.US,D,20240723,000000,27.17,27.17,26.89,26.96,32859,0
+ALL_J.US,D,20240724,000000,27.01,27.02,26.78,26.8,23280,0
+ALL_J.US,D,20240725,000000,26.9,26.9899,26.76,26.82,45616,0
+ALL_J.US,D,20240726,000000,27,27,26.75,26.81,49837,0
+ALL_J.US,D,20240729,000000,26.92,26.92,26.75,26.81,41979,0
+ALL_J.US,D,20240730,000000,26.89,26.9,26.7843,26.86,19451,0
+ALL_J.US,D,20240731,000000,26.89,26.9488,26.51,26.61,160303,0
+ALL_J.US,D,20240801,000000,26.71,26.8999,26.69,26.86,45062,0
+ALL_J.US,D,20240802,000000,26.85,26.94,26.68,26.9399,23424,0
+ALL_J.US,D,20240805,000000,26.75,26.84,26.6,26.77,29106,0
+ALL_J.US,D,20240806,000000,26.85,26.93,26.7553,26.83,49816,0
+ALL_J.US,D,20240807,000000,26.94,27.16,26.71,26.77,88665,0
+ALL_J.US,D,20240808,000000,26.88,26.9499,26.69,26.81,38485,0
+ALL_J.US,D,20240809,000000,26.98,26.98,26.7061,26.74,36265,0
+ALL_J.US,D,20240812,000000,26.77,26.8487,26.6537,26.69,21201,0
+ALL_J.US,D,20240813,000000,26.8,26.83,26.69,26.7144,68967,0
+ALL_J.US,D,20240814,000000,26.8,27.03,26.75,26.76,93440,0
+ALL_J.US,D,20240815,000000,26.82,26.82,26.72,26.73,33503,0
+ALL_J.US,D,20240816,000000,26.8,26.94,26.73,26.75,78958,0
+ALL_J.US,D,20240819,000000,26.75,26.9799,26.75,26.78,94789,0
+ALL_J.US,D,20240820,000000,26.82,26.8491,26.7657,26.78,47953,0
+ALL_J.US,D,20240821,000000,26.81,26.83,26.74,26.75,92404,0
+ALL_J.US,D,20240822,000000,26.78,26.91,26.72,26.89,55084,0
+ALL_J.US,D,20240823,000000,26.93,27.095,26.87,27.095,33448,0
+ALL_J.US,D,20240826,000000,27.15,27.18,27.03,27.07,76399,0
+ALL_J.US,D,20240827,000000,27.06,27.13,27,27.09,39747,0
+ALL_J.US,D,20240828,000000,27.13,27.17,27.0101,27.09,68546,0
+ALL_J.US,D,20240829,000000,27.13,27.1399,27.01,27.04,53106,0
+ALL_J.US,D,20240830,000000,27.09,27.09,26.9,27.05,117999,0
+ALL_J.US,D,20240903,000000,27.09,27.12,27.01,27.06,53634,0
+ALL_J.US,D,20240904,000000,27.06,27.15,26.99,27.03,109575,0
+ALL_J.US,D,20240905,000000,27.03,27.21,27.03,27.21,27176,0
+ALL_J.US,D,20240906,000000,27.24,27.32,27.06,27.1,34178,0
+ALL_J.US,D,20240909,000000,27.22,27.29,27.14,27.26,39269,0
+ALL_J.US,D,20240910,000000,27.28,27.4,27.16,27.39,38173,0
+ALL_J.US,D,20240911,000000,27.4,27.52,27.3,27.49,27541,0
+ALL_J.US,D,20240912,000000,27.56,27.72,27.51,27.67,30806,0
+ALL_J.US,D,20240913,000000,27.74,27.89,27.69,27.88,40401,0
+ALL_J.US,D,20240916,000000,27.88,27.9691,27.86,27.95,28742,0
+ALL_J.US,D,20240917,000000,28.01,28.15,27.85,28,106013,0
+ALL_J.US,D,20240918,000000,28.09,28.09,27.94,27.94,37622,0
+ALL_J.US,D,20240919,000000,28.11,28.19,27.95,28.01,50273,0
+ALL_J.US,D,20240920,000000,28,28.1399,27.97,28.07,57773,0
+ALL_J.US,D,20240923,000000,28.12,28.12,28,28.03,40029,0
+ALL_J.US,D,20240924,000000,28.1,28.1399,27.9151,28.1,34398,0
+ALL_J.US,D,20240925,000000,28.15,28.18,28.04,28.1,45209,0
+ALL_J.US,D,20240926,000000,28.19,28.21,28.06,28.1,62154,0
+ALL_J.US,D,20240927,000000,28.19,28.22,28.1,28.16,68489,0
+ALL_J.US,D,20240930,000000,27.75,27.85,27.66,27.7,135972,0
+ALL_J.US,D,20241001,000000,27.82,27.87,27.66,27.81,55334,0
+ALL_J.US,D,20241002,000000,27.8,27.93,27.75,27.89,39559,0
+ALL_J.US,D,20241003,000000,27.89,28.03,27.84,27.95,43930,0
+ALL_J.US,D,20241004,000000,27.95,27.95,27.83,27.85,22432,0
+ALL_J.US,D,20241007,000000,27.81,27.87,27.6609,27.69,59097,0
+ALL_J.US,D,20241008,000000,27.75,27.99,27.7,27.85,98181,0
+ALL_J.US,D,20241009,000000,27.9,27.9296,27.74,27.74,51896,0
+ALL_J.US,D,20241010,000000,27.78,27.8,27.61,27.68,55128,0
+ALL_J.US,D,20241011,000000,27.68,27.8399,27.6,27.74,120671,0
+ALL_J.US,D,20241014,000000,27.75,27.8,27.66,27.74,27981,0
+ALL_J.US,D,20241015,000000,27.87,27.9499,27.73,27.74,35122,0
+ALL_J.US,D,20241016,000000,27.83,27.8784,27.8,27.81,30866,0
+ALL_J.US,D,20241017,000000,27.8,27.8,27.6,27.68,78808,0
+ALL_J.US,D,20241018,000000,27.74,27.74,27.56,27.61,67203,0
+ALL_J.US,D,20241021,000000,27.61,27.6621,27.2413,27.35,75878,0
+ALL_J.US,D,20241022,000000,27.42,27.5655,27.205,27.52,52635,0
+ALL_J.US,D,20241023,000000,27.48,27.53,27.21,27.46,58902,0
+ALL_J.US,D,20241024,000000,27.53,27.71,27.52,27.65,62293,0
+ALL_J.US,D,20241025,000000,27.77,27.7799,27.45,27.46,55215,0
+ALL_J.US,D,20241028,000000,27.6,27.6,27.35,27.5,28284,0
+ALL_J.US,D,20241029,000000,27.45,27.4999,27.31,27.43,17270,0
+ALL_J.US,D,20241030,000000,27.56,27.6,27.41,27.43,84875,0
+ALL_J.US,D,20241031,000000,27.48,27.48,27.19,27.22,72418,0
+ALL_J.US,D,20241101,000000,27.34,27.51,27.17,27.29,30003,0
+ALL_J.US,D,20241104,000000,27.42,27.55,27.2786,27.55,41653,0
+ALL_J.US,D,20241105,000000,27.6,27.86,27.46,27.82,30877,0
+ALL_J.US,D,20241106,000000,27.63,27.8,27.42,27.59,53906,0
+ALL_J.US,D,20241107,000000,27.73,27.75,27.56,27.65,16720,0
+ALL_J.US,D,20241108,000000,27.78,27.863,27.64,27.77,57194,0
+ALL_J.US,D,20241111,000000,27.655,27.83,27.42,27.47,18751,0
+ALL_J.US,D,20241112,000000,27.4071,27.4179,27.14,27.17,53936,0
+ALL_J.US,D,20241113,000000,27.1901,27.45,27.11,27.11,37963,0
+ALL_J.US,D,20241114,000000,27.22,27.25,27.11,27.12,26752,0
+ALL_J.US,D,20241115,000000,27.23,27.23,27,27.12,36145,0
+ALL_J.US,D,20241118,000000,27.12,27.31,27.07,27.08,39040,0
+ALL_J.US,D,20241119,000000,27.1301,27.22,27.0458,27.1,33955,0
+ALL_J.US,D,20241120,000000,27.08,27.09,26.83,26.86,63238,0
+ALL_J.US,D,20241121,000000,26.93,27.1799,26.91,27,31765,0
+ALL_J.US,D,20241122,000000,27.03,27.23,27.03,27.08,20578,0
+ALL_J.US,D,20241125,000000,27.3499,27.3499,27.08,27.09,29743,0
+ALL_J.US,D,20241126,000000,27.2,27.24,26.85,26.899,33123,0
+ALL_J.US,D,20241127,000000,27.08,27.14,26.9,27,30135,0
+ALL_J.US,D,20241129,000000,27.15,27.31,26.9934,27.27,71576,0
+ALL_J.US,D,20241202,000000,27.1997,27.25,27.08,27.11,50346,0
+ALL_J.US,D,20241203,000000,27.17,27.18,27.0408,27.14,33156,0
+ALL_J.US,D,20241204,000000,27.1646,27.3099,27.14,27.16,34904,0
+ALL_J.US,D,20241205,000000,27.1708,27.36,27.1708,27.28,34267,0
+ALL_J.US,D,20241206,000000,27.36,27.37,27.23,27.25,29914,0
+ALL_J.US,D,20241209,000000,27.24,27.31,26.93,26.94,74628,0
+ALL_J.US,D,20241210,000000,27.0896,27.09,26.89,27,24276,0
+ALL_J.US,D,20241211,000000,27.12,27.17,26.98,26.98,29023,0
+ALL_J.US,D,20241212,000000,27.02,27.049,26.82,26.83,31460,0
+ALL_J.US,D,20241213,000000,26.98,26.98,26.8,26.84,52782,0
+ALL_J.US,D,20241216,000000,26.86,26.9828,26.84,26.88,33325,0
+ALL_J.US,D,20241217,000000,26.8656,27.05,26.8656,27,43663,0
+ALL_J.US,D,20241218,000000,27.01,27.09,26.85,26.93,48891,0
+ALL_J.US,D,20241219,000000,26.92,27.0299,26.4945,26.99,70030,0
+ALL_J.US,D,20241220,000000,26.93,27.17,26.9083,27.08,45237,0
+ALL_J.US,D,20241223,000000,27.09,27.2099,27.0101,27.06,37430,0
+ALL_J.US,D,20241224,000000,27.09,27.2,26.9077,27.16,28657,0
+ALL_J.US,D,20241226,000000,27.1,27.15,27,27.13,22172,0
+ALL_J.US,D,20241227,000000,27.02,27.13,26.9544,26.98,48070,0
+ALL_J.US,D,20241230,000000,26.9703,27.3,26.94,27.2,48243,0
+ALL_J.US,D,20241231,000000,26.68,26.81,26.47,26.62,226169,0
+ALL_J.US,D,20250102,000000,26.715,26.87,26.7,26.87,39723,0
+ALL_J.US,D,20250103,000000,26.91,27.005,26.9,26.99,19187,0
+ALL_J.US,D,20250106,000000,26.955,27.06,26.81,26.94,21160,0
+ALL_J.US,D,20250107,000000,26.98,26.98,26.65,26.83,55253,0
+ALL_J.US,D,20250108,000000,26.71,26.87,26.39,26.59,106321,0
+ALL_J.US,D,20250110,000000,26.4,26.5385,26.16,26.3,109606,0
+ALL_J.US,D,20250113,000000,26.255,26.3,26.06,26.06,117227,0
+ALL_J.US,D,20250114,000000,26.1634,26.35,26.1106,26.34,76815,0
+ALL_J.US,D,20250115,000000,26.85,27.1578,26.45,26.78,45166,0
+ALL_J.US,D,20250116,000000,26.8665,26.92,26.5579,26.69,63545,0
+ALL_J.US,D,20250117,000000,26.9,26.9,26.6452,26.72,25876,0
+ALL_J.US,D,20250121,000000,26.786,26.92,26.74,26.91,24521,0
+ALL_J.US,D,20250122,000000,26.885,27,26.76,26.76,18911,0
+ALL_J.US,D,20250123,000000,26.83,26.9,26.63,26.64,47861,0
+ALL_J.US,D,20250124,000000,26.71,26.77,26.65,26.69,18131,0
+ALL_J.US,D,20250127,000000,26.7267,27.01,26.71,26.93,41775,0
+ALL_J.US,D,20250128,000000,26.9787,26.9999,26.75,26.75,32420,0
+ALL_J.US,D,20250129,000000,26.84,26.84,26.63,26.66,25481,0
+ALL_J.US,D,20250130,000000,26.77,26.77,26.67,26.67,27995,0
+ALL_J.US,D,20250131,000000,26.769,26.7699,26.58,26.58,64344,0
+ALL_J.US,D,20250203,000000,26.63,26.6799,26.51,26.53,16318,0
+ALL_J.US,D,20250204,000000,26.6,26.6499,26.52,26.55,23159,0
+ALL_J.US,D,20250205,000000,26.7,26.81,26.67,26.78,33164,0
+ALL_J.US,D,20250206,000000,26.7475,26.85,26.7,26.7599,18733,0
+ALL_J.US,D,20250207,000000,26.6925,26.84,26.6925,26.73,75499,0
+ALL_J.US,D,20250210,000000,26.73,26.93,26.73,26.77,28144,0
+ALL_J.US,D,20250211,000000,26.8,26.8599,26.7245,26.81,13302,0
+ALL_J.US,D,20250212,000000,26.7,26.709,26.61,26.65,61753,0
+ALL_J.US,D,20250213,000000,26.65,26.8899,26.65,26.745,25522,0
+ALL_J.US,D,20250214,000000,26.841,27.07,26.7657,26.93,17922,0
+ALL_J.US,D,20250218,000000,26.99,27.03,26.8401,26.92,29948,0
+ALL_J.US,D,20250219,000000,26.83,26.99,26.83,26.98,21889,0
+ALL_J.US,D,20250220,000000,27.03,27.05,26.8619,26.99,17544,0
+ALL_J.US,D,20250221,000000,27.08,27.26,26.9707,27.12,55176,0
+ALL_J.US,D,20250224,000000,27.18,27.23,27.11,27.13,30956,0
+ALL_J.US,D,20250225,000000,27.133,27.405,27.133,27.31,48250,0
+ALL_J.US,D,20250226,000000,27.315,27.37,27.26,27.32,23732,0
+ALL_J.US,D,20250227,000000,27.32,27.33,27.11,27.13,27853,0
+ALL_J.US,D,20250228,000000,27.23,27.29,27.07,27.2,39687,0
+ALL_J.US,D,20250303,000000,27.3,27.32,27.14,27.14,31922,0
+ALL_J.US,D,20250304,000000,27.09,27.18,26.9754,27.09,41612,0
+ALL_J.US,D,20250305,000000,27.06,27.2,26.99,27.04,50883,0
+ALL_J.US,D,20250306,000000,27.04,27.08,26.91,26.97,35416,0
+ALL_J.US,D,20250307,000000,27.11,27.1274,26.92,26.995,23784,0
+ALL_J.US,D,20250310,000000,27.0105,27.02,26.88,26.99,35640,0
+ALL_J.US,D,20250311,000000,26.89,26.9517,26.81,26.94,23546,0
+ALL_J.US,D,20250312,000000,26.98,27.02,26.78,26.965,25430,0
+ALL_J.US,D,20250313,000000,26.93,27.09,26.93,27.02,21179,0
+ALL_J.US,D,20250314,000000,27.05,27.1576,26.97,27.09,28126,0
+ALL_J.US,D,20250317,000000,27.104,27.15,27.03,27.08,31909,0
+ALL_J.US,D,20250318,000000,27.1883,27.1883,27.02,27.1,40593,0
+ALL_J.US,D,20250319,000000,27.09,27.22,27.02,27.11,60219,0
+ALL_J.US,D,20250320,000000,27.22,27.24,27.09,27.15,61121,0
+ALL_J.US,D,20250321,000000,27.15,27.27,27.06,27.115,58132,0
+ALL_J.US,D,20250324,000000,27.07,27.2075,27.02,27.075,58405,0
+ALL_J.US,D,20250325,000000,27.04,27.15,27,27.15,39801,0
+ALL_J.US,D,20250326,000000,27.1804,27.19,26.99,27.03,55665,0
+ALL_J.US,D,20250327,000000,27.035,27.1199,26.905,26.97,28253,0
+ALL_J.US,D,20250328,000000,27,27,26.77,26.83,42686,0
+ALL_J.US,D,20250331,000000,26.35,26.3927,26.11,26.17,257163,0
+ALL_J.US,D,20250401,000000,26.22,26.34,26.15,26.2,47693,0
+ALL_J.US,D,20250402,000000,26.24,26.4,26.2071,26.26,48097,0
+ALL_J.US,D,20250403,000000,26.12,26.2622,26,26.2,68997,0
+ALL_J.US,D,20250404,000000,26.14,26.21,25.92,26.21,72634,0
+ALL_J.US,D,20250407,000000,25.63,26.19,25.56,26.1,90379,0
+ALL_J.US,D,20250408,000000,26.21,26.29,25.97,26.08,74076,0
+ALL_J.US,D,20250409,000000,26.09,26.48,26.0213,26.37,70315,0
+ALL_J.US,D,20250410,000000,26.366,26.38,26.05,26.07,65739,0
+ALL_J.US,D,20250411,000000,26.055,26.17,25.8292,26.1363,44264,0
+ALL_J.US,D,20250414,000000,26.15,26.3001,26.06,26.17,27839,0
+ALL_J.US,D,20250415,000000,26.27,26.29,26.1,26.13,40127,0
+ALL_J.US,D,20250416,000000,26.18,26.37,26.1378,26.3,47915,0
+ALL_J.US,D,20250417,000000,26.32,26.39,26.26,26.3,24592,0
+ALL_J.US,D,20250421,000000,26.25,26.34,26.2,26.2999,20383,0
+ALL_J.US,D,20250422,000000,26.2575,26.48,26.2575,26.4531,29143,0
+ALL_J.US,D,20250423,000000,26.5779,26.77,26.52,26.59,24283,0
+ALL_J.US,D,20250424,000000,26.59,26.78,26.49,26.54,29563,0
+ALL_J.US,D,20250425,000000,26.69,26.69,26.49,26.51,28685,0
+ALL_J.US,D,20250428,000000,26.57,26.61,26.44,26.4964,49528,0
+ALL_J.US,D,20250429,000000,26.53,26.65,26.51,26.58,36036,0
+ALL_J.US,D,20250430,000000,26.55,26.65,26.455,26.52,81611,0
+ALL_J.US,D,20250501,000000,26.59,26.69,26.4,26.4,25721,0
+ALL_J.US,D,20250502,000000,26.535,26.54,26.29,26.3,29713,0
+ALL_J.US,D,20250505,000000,26.3,26.3645,26.24,26.258,23534,0
+ALL_J.US,D,20250506,000000,26.2,26.4,26.19,26.3421,36217,0
+ALL_J.US,D,20250507,000000,26.47,26.66,26.3,26.31,50959,0
+ALL_J.US,D,20250508,000000,26.311,26.46,26.311,26.33,28049,0
+ALL_J.US,D,20250509,000000,26.34,26.431,26.33,26.36,22413,0
+ALL_J.US,D,20250512,000000,26.49,26.6245,26.14,26.19,129322,0
+ALL_J.US,D,20250513,000000,26.2,26.5499,26.16,26.36,58318,0
+ALL_J.US,D,20250514,000000,26.242,26.3694,26.1806,26.1806,31799,0
+ALL_J.US,D,20250515,000000,26.33,26.37,26.16,26.22,71329,0
+ALL_J.US,D,20250516,000000,26.26,26.35,26.22,26.29,33012,0
+ALL_J.US,D,20250519,000000,26.25,26.45,26.22,26.45,30547,0
+ALL_J.US,D,20250520,000000,26.45,26.82,26.35,26.52,66269,0
+ALL_J.US,D,20250521,000000,26.52,26.52,26.15,26.17,47473,0
+ALL_J.US,D,20250522,000000,26.16,26.34,26.14,26.34,63966,0
+ALL_J.US,D,20250523,000000,26.2442,26.4,26.2442,26.39,25161,0
+ALL_J.US,D,20250527,000000,26.4293,26.65,26.41,26.6,19947,0
+ALL_J.US,D,20250528,000000,26.57,26.68,26.43,26.43,20054,0
+ALL_J.US,D,20250529,000000,26.5313,26.68,26.37,26.37,24000,0
+ALL_J.US,D,20250530,000000,26.33,26.61,26.31,26.55,110255,0
+ALL_J.US,D,20250602,000000,26.45,26.55,26.4,26.51,23979,0
+ALL_J.US,D,20250603,000000,26.5388,26.6308,26.38,26.47,56270,0
+ALL_J.US,D,20250604,000000,26.54,26.69,26.52,26.62,42264,0
+ALL_J.US,D,20250605,000000,26.7,26.8525,26.5247,26.72,35136,0
+ALL_J.US,D,20250606,000000,26.6124,26.7611,26.58,26.6,15333,0
+ALL_J.US,D,20250609,000000,26.6209,26.79,26.6,26.74,19545,0
+ALL_J.US,D,20250610,000000,26.785,26.84,26.65,26.81,13028,0
+ALL_J.US,D,20250611,000000,26.85,26.89,26.6,26.7,31333,0
+ALL_J.US,D,20250612,000000,26.7,26.8499,26.651,26.73,27320,0
+ALL_J.US,D,20250613,000000,26.6,26.7,26.51,26.65,41369,0
+ALL_J.US,D,20250616,000000,26.785,26.79,26.61,26.7,21014,0
+ALL_J.US,D,20250617,000000,26.645,26.78,26.645,26.71,28799,0
+ALL_J.US,D,20250618,000000,26.6463,26.85,26.6463,26.85,26934,0
+ALL_J.US,D,20250620,000000,26.94,27.0181,26.8001,26.87,29208,0
+ALL_J.US,D,20250623,000000,26.91,26.99,26.8348,26.93,36456,0
+ALL_J.US,D,20250624,000000,26.91,27.0299,26.91,26.93,22198,0
+ALL_J.US,D,20250625,000000,26.99,27.0455,26.7,26.74,39163,0
+ALL_J.US,D,20250626,000000,26.775,26.95,26.76,26.7774,28430,0
+ALL_J.US,D,20250627,000000,26.9699,26.9999,26.66,26.66,40589,0
+ALL_J.US,D,20250630,000000,26.3248,26.33,26.05,26.09,143839,0
+ALL_J.US,D,20250701,000000,26.1018,26.41,26.1018,26.41,51785,0
+ALL_J.US,D,20250702,000000,26.41,26.6,26.322,26.6,54169,0
+ALL_J.US,D,20250703,000000,26.41,26.83,26.41,26.7,29861,0
+ALL_J.US,D,20250707,000000,26.8,26.84,26.61,26.78,40646,0
+ALL_J.US,D,20250708,000000,26.69,26.9299,26.65,26.83,43335,0
+ALL_J.US,D,20250709,000000,26.9899,27.02,26.84,26.98,22326,0
+ALL_J.US,D,20250710,000000,27.04,27.1,26.9824,27.08,19990,0
+ALL_J.US,D,20250711,000000,27.01,27.08,26.86,26.89,24153,0
+ALL_J.US,D,20250714,000000,26.8905,26.95,26.7,26.82,26454,0
+ALL_J.US,D,20250715,000000,26.7236,26.9199,26.64,26.64,30313,0
+ALL_J.US,D,20250716,000000,26.75,26.84,26.56,26.68,21921,0
+ALL_J.US,D,20250717,000000,26.67,26.81,26.5998,26.75,23605,0
+ALL_J.US,D,20250718,000000,26.71,26.9399,26.6,26.6545,27507,0
+ALL_J.US,D,20250721,000000,26.69,26.905,26.63,26.89,20951,0
+ALL_J.US,D,20250722,000000,26.84,26.84,26.6316,26.73,22259,0
+ALL_J.US,D,20250723,000000,26.762,26.79,26.666,26.7,26193,0
+ALL_J.US,D,20250724,000000,26.73,26.92,26.69,26.79,22321,0
+ALL_J.US,D,20250725,000000,26.99,27,26.8701,26.96,25438,0
+ALL_J.US,D,20250728,000000,26.85,26.95,26.76,26.85,19465,0
+ALL_J.US,D,20250729,000000,26.63,26.93,26.63,26.93,20149,0
+ALL_J.US,D,20250730,000000,26.9659,26.98,26.8,26.96,28300,0
+ALL_J.US,D,20250731,000000,26.9599,26.96,26.79,26.92,62079,0
+ALL_J.US,D,20250801,000000,26.87,26.93,26.82,26.92,25675,0
+ALL_J.US,D,20250804,000000,26.85,27.08,26.83,27.08,25043,0
+ALL_J.US,D,20250805,000000,27.005,27.09,26.96,27.08,36201,0
+ALL_J.US,D,20250806,000000,27.036,27.08,26.99,27.01,26595,0
+ALL_J.US,D,20250807,000000,27.06,27.07,26.96,26.99,43517,0
+ALL_J.US,D,20250808,000000,26.98,27.05,26.9601,27.04,10102,0
+ALL_J.US,D,20250811,000000,26.96,27.08,26.96,27.005,21334,0
+ALL_J.US,D,20250812,000000,27.03,27.1,26.99,27.05,19925,0
+ALL_J.US,D,20250813,000000,27.1585,27.2,27.05,27.08,40074,0
+ALL_J.US,D,20250814,000000,27.07,27.1528,26.91,26.99,29248,0
+ALL_J.US,D,20250815,000000,27.01,27.09,26.94,26.96,30021,0
+ALL_J.US,D,20250818,000000,27.06,27.16,27.005,27.09,27711,0
+ALL_J.US,D,20250819,000000,27.1,27.2056,27.1,27.14,26816,0
+ALL_J.US,D,20250820,000000,27.2397,27.2397,27.09,27.15,20008,0
+ALL_J.US,D,20250821,000000,27.1899,27.1899,27.0645,27.14,18073,0
+ALL_J.US,D,20250822,000000,27.1498,27.3484,27.1498,27.29,24152,0
+ALL_J.US,D,20250825,000000,27.33,27.48,27.25,27.26,47618,0
+ALL_J.US,D,20250826,000000,27.3399,27.3399,27.16,27.28,30453,0
+ALL_J.US,D,20250827,000000,27.235,27.3104,27.19,27.285,15065,0
+ALL_J.US,D,20250828,000000,27.3499,27.35,27.23,27.27,16586,0
+ALL_J.US,D,20250829,000000,27.21,27.2627,27.1101,27.24,89179,0
+ALL_J.US,D,20250902,000000,27.085,27.25,27.085,27.19,12436,0
+ALL_J.US,D,20250903,000000,27.28,27.391,27.1701,27.29,20826,0
+ALL_J.US,D,20250904,000000,27.25,27.45,27.25,27.38,16233,0
+ALL_J.US,D,20250905,000000,27.54,27.5499,27.39,27.46,24896,0
+ALL_J.US,D,20250908,000000,27.45,27.58,27.45,27.49,19604,0
+ALL_J.US,D,20250909,000000,27.475,27.53,27.28,27.3196,31269,0
+ALL_J.US,D,20250910,000000,27.36,27.39,26.79,26.83,205186,0
+ALL_J.US,D,20250911,000000,26.83,26.94,26.83,26.88,173963,0
+ALL_J.US,D,20250912,000000,26.915,26.97,26.84,26.97,32251,0
+ALL_J.US,D,20250915,000000,27.02,27.08,26.9496,27.03,40014,0
+ALL_J.US,D,20250916,000000,27.0124,27.15,26.995,27.1,59475,0
+ALL_J.US,D,20250917,000000,27.086,27.17,27.0248,27.11,38945,0
+ALL_J.US,D,20250918,000000,27.11,27.12,27.01,27.08,31681,0
+ALL_J.US,D,20250919,000000,27.1,27.11,27,27.1,40222,0
+ALL_J.US,D,20250922,000000,27.15,27.2,27.02,27.13,63675,0
+ALL_J.US,D,20250923,000000,27.07,27.13,27.0257,27.13,32103,0
+ALL_J.US,D,20250924,000000,27.12,27.1576,27.0405,27.1,20761,0
+ALL_J.US,D,20250925,000000,27.0825,27.1,27,27.04,23191,0
+ALL_J.US,D,20250926,000000,27.02,27.07,26.9944,27.05,17912,0
+ALL_J.US,D,20250929,000000,27,27.1,27,27.1,22738,0
+ALL_J.US,D,20250930,000000,26.6,26.72,26.42,26.49,131436,0
+ALL_J.US,D,20251001,000000,26.47,26.62,26.46,26.58,34134,0
+ALL_J.US,D,20251002,000000,26.54,26.67,26.54,26.6673,30165,0
+ALL_J.US,D,20251003,000000,26.58,26.72,26.58,26.72,20898,0
+ALL_J.US,D,20251006,000000,26.67,26.72,26.54,26.61,85597,0
+ALL_J.US,D,20251007,000000,26.66,26.75,26.5172,26.64,40240,0
+ALL_J.US,D,20251008,000000,26.7,26.7595,26.65,26.66,23666,0
+ALL_J.US,D,20251009,000000,26.72,26.72,26.58,26.66,20827,0
+ALL_J.US,D,20251010,000000,26.6881,26.71,26.46,26.51,26389,0
+ALL_J.US,D,20251013,000000,26.5828,26.63,26.5359,26.55,22323,0
+ALL_J.US,D,20251014,000000,26.6,26.75,26.51,26.68,28121,0
+ALL_J.US,D,20251015,000000,26.7799,26.78,26.57,26.65,38545,0
+ALL_J.US,D,20251016,000000,26.6285,26.66,26.51,26.55,34054,0
+ALL_J.US,D,20251017,000000,26.57,26.74,26.52,26.69,18364,0
+ALL_J.US,D,20251020,000000,26.6501,26.78,26.6501,26.75,23105,0
+ALL_J.US,D,20251021,000000,26.75,26.84,26.74,26.76,16364,0
+ALL_J.US,D,20251022,000000,26.76,26.8,26.64,26.74,27911,0
+ALL_J.US,D,20251023,000000,26.745,26.7999,26.5401,26.72,82966,0
+ALL_J.US,D,20251024,000000,26.68,26.8,26.68,26.75,19324,0
+ALL_J.US,D,20251027,000000,26.79,26.8,26.62,26.75,31782,0
+ALL_J.US,D,20251028,000000,26.75,26.77,26.68,26.77,22684,0
+ALL_J.US,D,20251029,000000,26.75,26.79,26.7,26.74,21619,0
+ALL_J.US,D,20251030,000000,26.7125,26.7125,26.55,26.6,37982,0
+ALL_J.US,D,20251031,000000,26.66,26.71,26.48,26.53,61756,0
+ALL_J.US,D,20251103,000000,26.58,26.62,26.5,26.51,55994,0
+ALL_J.US,D,20251104,000000,26.48,26.566,26.3847,26.49,34843,0
+ALL_J.US,D,20251105,000000,26.5,26.6894,26.5,26.62,43228,0
+ALL_J.US,D,20251106,000000,26.5301,26.7,26.5301,26.7,17858,0
+ALL_J.US,D,20251107,000000,26.62,26.72,26.57,26.64,19075,0
+ALL_J.US,D,20251110,000000,26.78,26.78,26.61,26.745,19145,0
+ALL_J.US,D,20251111,000000,26.78,26.84,26.64,26.8265,10441,0
+ALL_J.US,D,20251112,000000,26.76,26.84,26.58,26.74,29920,0
+ALL_J.US,D,20251113,000000,26.57,26.74,26.55,26.66,27400,0
+ALL_J.US,D,20251114,000000,26.6,26.75,26.54,26.68,19130,0
+ALL_J.US,D,20251117,000000,26.6011,26.68,26.46,26.55,18172,0
+ALL_J.US,D,20251118,000000,26.5,26.7,26.5,26.69,21160,0
+ALL_J.US,D,20251119,000000,26.59,26.65,26.5409,26.56,38621,0
+ALL_J.US,D,20251120,000000,26.6,26.75,26.42,26.643,62545,0
+ALL_J.US,D,20251121,000000,26.67,26.74,26.61,26.68,27438,0
+ALL_J.US,D,20251124,000000,26.6001,26.82,26.6001,26.68,39431,0
+ALL_J.US,D,20251125,000000,26.75,26.79,26.56,26.62,36018,0
+ALL_J.US,D,20251126,000000,26.685,26.79,26.57,26.6248,19345,0
+ALL_J.US,D,20251128,000000,26.66,26.68,26.51,26.54,22777,0
+ALL_J.US,D,20251201,000000,26.6114,26.6114,26.48,26.52,31340,0
+ALL_J.US,D,20251202,000000,26.48,26.69,26.48,26.6,24876,0
+ALL_J.US,D,20251203,000000,26.565,26.74,26.565,26.65,30051,0
+ALL_J.US,D,20251204,000000,26.6914,26.72,26.6,26.62,30311,0
+ALL_J.US,D,20251205,000000,26.6998,26.6998,26.6,26.63,29104,0
+ALL_J.US,D,20251208,000000,26.6525,26.7423,26.5637,26.6,21562,0
+ALL_J.US,D,20251209,000000,26.495,26.6987,26.4845,26.56,32075,0
+ALL_J.US,D,20251210,000000,26.55,26.5925,26.4805,26.54,34897,0
+ALL_J.US,D,20251211,000000,26.6,26.65,26.47,26.5,23488,0
+ALL_J.US,D,20251212,000000,26.47,26.53,26.39,26.45,47189,0
+ALL_J.US,D,20251215,000000,26.46,26.66,26.4,26.64,75976,0
+ALL_J.US,D,20251216,000000,26.55,26.6499,26.55,26.62,42514,0
+ALL_J.US,D,20251217,000000,26.7,26.7,26.55,26.55,28641,0
+ALL_J.US,D,20251218,000000,26.615,26.6834,26.53,26.59,63777,0
+ALL_J.US,D,20251219,000000,26.66,26.69,26.55,26.63,17000,0
+ALL_J.US,D,20251222,000000,26.63,26.67,26.6,26.66,34007,0
+ALL_J.US,D,20251223,000000,26.64,26.6615,26.55,26.59,32697,0
+ALL_J.US,D,20251224,000000,26.59,26.67,26.53,26.66,35855,0
+ALL_J.US,D,20251226,000000,26.67,26.74,26.67,26.74,54406,0
+ALL_J.US,D,20251229,000000,26.75,26.7699,26.66,26.75,45199,0
+ALL_J.US,D,20251230,000000,26.75,26.79,26.73,26.79,46923,0
+ALL_J.US,D,20251231,000000,26.36,26.374,26.24,26.31,91289,0
+ALL_J.US,D,20260102,000000,26.31,26.385,26.3,26.31,67095,0
+ALL_J.US,D,20260105,000000,26.33,26.38,26.27,26.31,57582,0
+ALL_J.US,D,20260106,000000,26.33,26.33,26.23,26.3,38574,0
+ALL_J.US,D,20260107,000000,26.3,26.3206,26.2801,26.3,24931,0
+ALL_J.US,D,20260108,000000,26.28,26.33,26.08,26.25,25830,0
+ALL_J.US,D,20260109,000000,26.29,26.3,26.2,26.28,47823,0
+ALL_J.US,D,20260112,000000,26.3,26.37,26.28,26.33,31979,0
+ALL_J.US,D,20260113,000000,26.33,26.39,26.3009,26.34,36384,0
+ALL_J.US,D,20260114,000000,26.335,26.4,26.318,26.38,23680,0
+ALL_J.US,D,20260115,000000,26.38,26.4047,26.28,26.35,80483,0
+ALL_J.US,D,20260116,000000,26.341,26.38,26.32,26.35,32545,0
+ALL_J.US,D,20260120,000000,26.3,26.34,26.2,26.3,59009,0
+ALL_J.US,D,20260121,000000,26.33,26.45,26.27,26.33,38728,0
+ALL_J.US,D,20260122,000000,26.365,26.43,26.33,26.4,52524,0
+ALL_J.US,D,20260123,000000,26.41,26.52,26.4,26.505,53706,0
+ALL_J.US,D,20260126,000000,26.48,26.5899,26.48,26.5,45873,0
+ALL_J.US,D,20260127,000000,26.42,26.52,26.42,26.5,19429,0
+ALL_J.US,D,20260128,000000,26.5,26.64,26.48,26.64,52403,0
+ALL_J.US,D,20260129,000000,26.6,26.64,26.49,26.56,63305,0
+ALL_J.US,D,20260130,000000,26.54,26.75,26.498,26.72,53030,0
+ALL_J.US,D,20260202,000000,26.7102,26.7999,26.62,26.62,67658,0
+ALL_J.US,D,20260203,000000,26.69,26.75,26.53,26.72,122598,0
+ALL_J.US,D,20260204,000000,26.62,26.71,26.58,26.63,58726,0
+ALL_J.US,D,20260205,000000,26.675,26.675,26.49,26.54,62154,0
+ALL_J.US,D,20260206,000000,26.5001,26.65,26.47,26.49,42610,0
+ALL_J.US,D,20260209,000000,26.5069,26.576,26.5,26.51,46586,0
+ALL_J.US,D,20260210,000000,26.615,26.615,26.51,26.54,38926,0
+ALL_J.US,D,20260211,000000,26.57,26.6,26.54,26.54,19611,0
+ALL_J.US,D,20260212,000000,26.51,26.67,26.41,26.43,75693,0
+ALL_J.US,D,20260213,000000,26.5499,26.5499,26.45,26.5,20993,0
+ALL_J.US,D,20260217,000000,26.55,26.72,26.48,26.62,48818,0
+ALL_J.US,D,20260218,000000,26.6489,26.72,26.513,26.65,54486,0

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

@@ -0,0 +1,1174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALTG_A.US,D,20210106,000000,25.95,26.525,25.95,26.105,51830,0
+ALTG_A.US,D,20210107,000000,26.1934,26.1934,25.9178,25.95,21118,0
+ALTG_A.US,D,20210108,000000,26.11,26.25,26.1,26.25,8227,0
+ALTG_A.US,D,20210111,000000,26.4,26.4,25.5,26.135,20995,0
+ALTG_A.US,D,20210112,000000,26.14,26.35,26,26.05,14888,0
+ALTG_A.US,D,20210113,000000,26.06,26.16,25.94,26.15,10785,0
+ALTG_A.US,D,20210114,000000,26.25,26.25,25.845,26.015,13694,0
+ALTG_A.US,D,20210115,000000,25.9688,26.03,25.9,26.03,7014,0
+ALTG_A.US,D,20210119,000000,26.14,26.3999,26.1,26.2,13523,0
+ALTG_A.US,D,20210120,000000,26.18,26.2,26.0001,26.1135,16460,0
+ALTG_A.US,D,20210121,000000,26.16,26.25,26.1,26.2,2778,0
+ALTG_A.US,D,20210122,000000,26.25,26.47,26.2,26.3,6595,0
+ALTG_A.US,D,20210125,000000,26.3,26.31,26.15,26.2398,6058,0
+ALTG_A.US,D,20210126,000000,26.47,26.47,26.025,26.1,7959,0
+ALTG_A.US,D,20210127,000000,26.12,26.214,26.12,26.214,919,0
+ALTG_A.US,D,20210128,000000,26.46,26.46,26.05,26.255,1775,0
+ALTG_A.US,D,20210129,000000,26.0501,26.15,26.05,26.15,4904,0
+ALTG_A.US,D,20210201,000000,26.1,26.27,26.1,26.215,4065,0
+ALTG_A.US,D,20210202,000000,26.25,26.25,26.125,26.2,6099,0
+ALTG_A.US,D,20210203,000000,26.4965,26.4965,26.15,26.3,6025,0
+ALTG_A.US,D,20210204,000000,26.3001,26.42,26.125,26.42,6432,0
+ALTG_A.US,D,20210205,000000,26.25,26.25,26.185,26.25,5883,0
+ALTG_A.US,D,20210208,000000,26.25,26.25,26.175,26.2425,22749,0
+ALTG_A.US,D,20210209,000000,26.35,26.3999,26.2,26.25,15029,0
+ALTG_A.US,D,20210210,000000,26.4,26.4,26.155,26.155,6461,0
+ALTG_A.US,D,20210211,000000,26.2001,26.21,26.07,26.11,5283,0
+ALTG_A.US,D,20210212,000000,26.26,26.4,26.18,26.25,7416,0
+ALTG_A.US,D,20210216,000000,26.1501,26.45,26.1501,26.45,3075,0
+ALTG_A.US,D,20210217,000000,26.44,26.44,26.315,26.315,1887,0
+ALTG_A.US,D,20210218,000000,26.43,26.43,26.22,26.26,4180,0
+ALTG_A.US,D,20210219,000000,26.42,26.42,26.23,26.23,25742,0
+ALTG_A.US,D,20210222,000000,26.32,26.38,26.2,26.2,10838,0
+ALTG_A.US,D,20210223,000000,26.2,26.3292,25.65,26.0898,8672,0
+ALTG_A.US,D,20210224,000000,26.1083,26.25,26.1083,26.24,6345,0
+ALTG_A.US,D,20210225,000000,26.25,26.4,26.25,26.4,3545,0
+ALTG_A.US,D,20210226,000000,26.31,26.315,26.17,26.24,1955,0
+ALTG_A.US,D,20210301,000000,26.4,26.4,26.2126,26.2502,4498,0
+ALTG_A.US,D,20210302,000000,26.2515,26.4,26.25,26.4,2137,0
+ALTG_A.US,D,20210303,000000,26.4,26.4,26.13,26.16,4224,0
+ALTG_A.US,D,20210304,000000,26.31,26.31,25.67,26.18,13261,0
+ALTG_A.US,D,20210305,000000,26.24,26.24,25.755,25.88,53776,0
+ALTG_A.US,D,20210308,000000,25.95,26.38,25.95,26,7851,0
+ALTG_A.US,D,20210309,000000,26.07,26.38,26.07,26.1,4057,0
+ALTG_A.US,D,20210310,000000,26.19,26.3,26.09,26.1,10453,0
+ALTG_A.US,D,20210311,000000,26.1888,26.24,26.18,26.18,4806,0
+ALTG_A.US,D,20210312,000000,26.3,26.4473,26.16,26.2,9874,0
+ALTG_A.US,D,20210315,000000,26.3001,26.43,26.1525,26.3,3220,0
+ALTG_A.US,D,20210316,000000,26.3,26.44,26.2024,26.25,3980,0
+ALTG_A.US,D,20210317,000000,26.345,26.438,26.25,26.25,5433,0
+ALTG_A.US,D,20210318,000000,26.25,26.42,26.21,26.3268,13089,0
+ALTG_A.US,D,20210319,000000,26.45,27.1755,26.43,27,14696,0
+ALTG_A.US,D,20210322,000000,28.005,28.005,27.06,27.3437,811,0
+ALTG_A.US,D,20210323,000000,27.5,27.6303,27.18,27.21,6649,0
+ALTG_A.US,D,20210324,000000,27.21,27.3,27.2,27.2,3195,0
+ALTG_A.US,D,20210325,000000,27.21,27.21,26.75,27,10893,0
+ALTG_A.US,D,20210326,000000,28.1999,28.1999,26.77,27.237,3036,0
+ALTG_A.US,D,20210329,000000,26.9,27.22,26.4,26.6465,16220,0
+ALTG_A.US,D,20210330,000000,27.22,27.96,26.66,27.225,3714,0
+ALTG_A.US,D,20210331,000000,27,27.32,26.9377,27.01,2354,0
+ALTG_A.US,D,20210401,000000,26.94,27.19,26.921,27.1,2745,0
+ALTG_A.US,D,20210405,000000,27.08,27.545,27.08,27.18,2326,0
+ALTG_A.US,D,20210406,000000,27.2,27.2,26.88,27,8356,0
+ALTG_A.US,D,20210407,000000,27.25,27.5,26.9501,27.2499,4737,0
+ALTG_A.US,D,20210408,000000,27.35,27.41,27.15,27.2,6552,0
+ALTG_A.US,D,20210409,000000,28.05,28.05,27.06,27.46,2702,0
+ALTG_A.US,D,20210412,000000,27.7093,27.8656,27.31,27.8656,3233,0
+ALTG_A.US,D,20210413,000000,27.79,28.0683,27.5101,28.0683,9437,0
+ALTG_A.US,D,20210414,000000,27.55,27.55,27,27.24,17997,0
+ALTG_A.US,D,20210415,000000,27.4,27.4,27.1,27.215,6444,0
+ALTG_A.US,D,20210416,000000,27.25,27.4,27.21,27.21,4385,0
+ALTG_A.US,D,20210419,000000,27.3,27.33,27.3,27.33,1225,0
+ALTG_A.US,D,20210420,000000,27.06,27.3604,27.06,27.33,7726,0
+ALTG_A.US,D,20210421,000000,27.2,27.38,27.0201,27.2986,3817,0
+ALTG_A.US,D,20210422,000000,27.33,27.4,27.2301,27.4,1846,0
+ALTG_A.US,D,20210423,000000,27.25,27.35,27.25,27.3,2888,0
+ALTG_A.US,D,20210426,000000,27.4,28.02,27.4,27.6782,5752,0
+ALTG_A.US,D,20210427,000000,27.3501,27.9671,27.3501,27.45,3160,0
+ALTG_A.US,D,20210428,000000,28.55,28.55,27.4,27.4216,6282,0
+ALTG_A.US,D,20210429,000000,27.4888,27.7021,27.4,27.4,2800,0
+ALTG_A.US,D,20210430,000000,27.4,27.4,27.29,27.3,6358,0
+ALTG_A.US,D,20210503,000000,28.3809,28.3809,27.3565,27.5,3643,0
+ALTG_A.US,D,20210504,000000,27.49,27.525,27.1566,27.51,2294,0
+ALTG_A.US,D,20210505,000000,27.18,27.2835,27.0701,27.08,9886,0
+ALTG_A.US,D,20210506,000000,27.11,28.46,27.08,27.27,10338,0
+ALTG_A.US,D,20210507,000000,27.6319,27.7086,27.17,27.236,8550,0
+ALTG_A.US,D,20210510,000000,27.4,27.4,27.4,27.4,505,0
+ALTG_A.US,D,20210511,000000,27.1,27.4,27.1,27.4,1142,0
+ALTG_A.US,D,20210512,000000,27.26,27.26,27.1029,27.1029,847,0
+ALTG_A.US,D,20210513,000000,27.4,27.5,27.4,27.5,642,0
+ALTG_A.US,D,20210514,000000,27.2619,27.35,27.16,27.23,8409,0
+ALTG_A.US,D,20210517,000000,27.33,27.8885,27.24,27.47,4232,0
+ALTG_A.US,D,20210518,000000,27.79,27.79,27.49,27.5,2229,0
+ALTG_A.US,D,20210519,000000,27.49,27.92,27.42,27.6,11083,0
+ALTG_A.US,D,20210520,000000,27.56,27.8,27.56,27.8,600,0
+ALTG_A.US,D,20210521,000000,27.8,27.845,27.46,27.5,4058,0
+ALTG_A.US,D,20210524,000000,27.6,27.6,27.59,27.6,2292,0
+ALTG_A.US,D,20210525,000000,28.04,28.04,27.52,27.7462,10003,0
+ALTG_A.US,D,20210526,000000,27.8228,27.8228,27.45,27.5646,6815,0
+ALTG_A.US,D,20210527,000000,27.53,28.02,27.44,27.7,8820,0
+ALTG_A.US,D,20210528,000000,27.7,27.7,27.42,27.5,2274,0
+ALTG_A.US,D,20210601,000000,27.9575,27.9575,27.45,27.7,7291,0
+ALTG_A.US,D,20210602,000000,27.72,27.8353,27.5045,27.6,5348,0
+ALTG_A.US,D,20210603,000000,28.1524,28.2134,27.55,27.585,17048,0
+ALTG_A.US,D,20210604,000000,27.5001,27.63,27.45,27.63,5300,0
+ALTG_A.US,D,20210607,000000,27.57,27.94,27.5,27.575,11359,0
+ALTG_A.US,D,20210608,000000,27.77,27.77,27.705,27.705,399,0
+ALTG_A.US,D,20210609,000000,27.63,27.75,27.4701,27.55,5621,0
+ALTG_A.US,D,20210610,000000,27.56,27.58,27.5,27.54,6124,0
+ALTG_A.US,D,20210611,000000,27.55,27.87,27.47,27.7841,11923,0
+ALTG_A.US,D,20210614,000000,27.65,27.65,27.56,27.6,1244,0
+ALTG_A.US,D,20210615,000000,27.6,27.6815,27.6,27.636,3967,0
+ALTG_A.US,D,20210616,000000,27.51,27.822,27.51,27.58,1594,0
+ALTG_A.US,D,20210617,000000,27.5,27.6,27.5,27.5875,1582,0
+ALTG_A.US,D,20210618,000000,27.6,27.82,27.58,27.7132,854,0
+ALTG_A.US,D,20210621,000000,27.737,27.76,27.56,27.7153,3839,0
+ALTG_A.US,D,20210622,000000,28.3973,28.3973,27.584,27.7,2873,0
+ALTG_A.US,D,20210623,000000,27.6259,27.8192,27.6259,27.71,4113,0
+ALTG_A.US,D,20210624,000000,27.55,27.62,27.53,27.6,1320,0
+ALTG_A.US,D,20210625,000000,27.55,27.65,27.53,27.58,3613,0
+ALTG_A.US,D,20210628,000000,27.98,28.546,27.58,27.7,4150,0
+ALTG_A.US,D,20210629,000000,27.77,28.29,27.5801,27.68,2317,0
+ALTG_A.US,D,20210701,000000,27.68,28.08,27.58,27.7,2028,0
+ALTG_A.US,D,20210702,000000,27.72,28.045,27.72,28.01,7324,0
+ALTG_A.US,D,20210706,000000,28.18,28.18,27.8,28,842,0
+ALTG_A.US,D,20210707,000000,28.0259,28.175,28.0259,28.15,4227,0
+ALTG_A.US,D,20210708,000000,28.03,28.3193,28.03,28.25,2059,0
+ALTG_A.US,D,20210709,000000,28.53,28.8058,28.1,28.7695,6327,0
+ALTG_A.US,D,20210712,000000,28.85,28.85,28.605,28.85,5004,0
+ALTG_A.US,D,20210713,000000,28.9069,28.9069,28.8306,28.8306,395,0
+ALTG_A.US,D,20210714,000000,28.2918,28.75,28.2918,28.5,3267,0
+ALTG_A.US,D,20210715,000000,28.5,28.5,28.5,28.5,880,0
+ALTG_A.US,D,20210719,000000,28.2331,28.2331,27.9,28,810,0
+ALTG_A.US,D,20210720,000000,28,28,27.29,27.72,3985,0
+ALTG_A.US,D,20210721,000000,27.68,27.99,27.68,27.72,1447,0
+ALTG_A.US,D,20210722,000000,27.86,27.86,27.26,27.265,3854,0
+ALTG_A.US,D,20210723,000000,27.515,27.7498,27.515,27.68,3375,0
+ALTG_A.US,D,20210726,000000,27.68,27.8499,27.4901,27.54,8370,0
+ALTG_A.US,D,20210727,000000,27.56,28.36,27.56,28.035,3567,0
+ALTG_A.US,D,20210728,000000,28.03,28.05,28.03,28.04,845,0
+ALTG_A.US,D,20210729,000000,28.25,28.25,27.8846,28.1838,1072,0
+ALTG_A.US,D,20210730,000000,28.22,28.3858,27.9395,27.9395,1969,0
+ALTG_A.US,D,20210802,000000,28.42,28.58,27.7671,28.5409,4456,0
+ALTG_A.US,D,20210803,000000,28.97,28.97,27.9,28.4169,1303,0
+ALTG_A.US,D,20210804,000000,27.99,28.4052,27.99,28.4052,6543,0
+ALTG_A.US,D,20210805,000000,28.45,28.5,28.3,28.3,3897,0
+ALTG_A.US,D,20210809,000000,28.04,28.1455,28.04,28.1455,464,0
+ALTG_A.US,D,20210810,000000,28.2,28.4877,28.2,28.4,1239,0
+ALTG_A.US,D,20210811,000000,28.1266,28.6699,28.1266,28.6699,400,0
+ALTG_A.US,D,20210813,000000,28.25,28.25,28.0401,28.23,2388,0
+ALTG_A.US,D,20210816,000000,28.2,28.4499,28.2,28.4267,1999,0
+ALTG_A.US,D,20210817,000000,28.44,28.7,28.43,28.6541,1890,0
+ALTG_A.US,D,20210818,000000,28.6,28.6,28.25,28.5,2108,0
+ALTG_A.US,D,20210819,000000,28.1,28.1001,28,28,1222,0
+ALTG_A.US,D,20210823,000000,28.13,28.26,28.07,28.07,875,0
+ALTG_A.US,D,20210824,000000,28.32,28.4061,28.2,28.2101,1449,0
+ALTG_A.US,D,20210825,000000,28.06,28.39,28.06,28.11,2085,0
+ALTG_A.US,D,20210826,000000,28.26,28.4884,28.25,28.25,1543,0
+ALTG_A.US,D,20210827,000000,28.0689,28.0689,28.0689,28.0689,132,0
+ALTG_A.US,D,20210830,000000,28.15,28.3,28.15,28.27,2543,0
+ALTG_A.US,D,20210831,000000,28.45,28.45,28.45,28.45,501,0
+ALTG_A.US,D,20210901,000000,28.5,28.52,28.49,28.4986,600,0
+ALTG_A.US,D,20210903,000000,28.39,28.39,28.315,28.315,503,0
+ALTG_A.US,D,20210907,000000,28.55,28.55,28.08,28.08,3707,0
+ALTG_A.US,D,20210908,000000,28.09,28.2601,28.08,28.2601,4503,0
+ALTG_A.US,D,20210909,000000,28.3881,28.46,28.3,28.39,5159,0
+ALTG_A.US,D,20210910,000000,28.41,28.43,28.41,28.43,1030,0
+ALTG_A.US,D,20210913,000000,28.43,28.43,28.12,28.12,1050,0
+ALTG_A.US,D,20210915,000000,28.27,28.41,28.27,28.41,1030,0
+ALTG_A.US,D,20210917,000000,28.97,28.97,28.16,28.16,2455,0
+ALTG_A.US,D,20210920,000000,28.725,28.725,28.13,28.266,2307,0
+ALTG_A.US,D,20210921,000000,28.26,28.2766,28.1728,28.2499,6040,0
+ALTG_A.US,D,20210922,000000,28.1245,28.3,28.0801,28.0801,16627,0
+ALTG_A.US,D,20210923,000000,28.195,28.3,28.195,28.27,2900,0
+ALTG_A.US,D,20210924,000000,28.03,28.095,28.01,28.095,820,0
+ALTG_A.US,D,20210927,000000,28.25,28.6307,28.12,28.25,5521,0
+ALTG_A.US,D,20210928,000000,28.2,28.445,28.2,28.25,2050,0
+ALTG_A.US,D,20210929,000000,28.99,28.99,28.5,28.5,1598,0
+ALTG_A.US,D,20210930,000000,28.1212,29,28.1202,29,1440,0
+ALTG_A.US,D,20211001,000000,28.7046,28.7046,28.533,28.533,671,0
+ALTG_A.US,D,20211004,000000,28.9391,28.9391,28.19,28.23,1688,0
+ALTG_A.US,D,20211005,000000,28.21,28.24,28,28.18,4342,0
+ALTG_A.US,D,20211006,000000,28.595,28.595,28.4,28.4,2101,0
+ALTG_A.US,D,20211007,000000,28.39,28.39,28.2978,28.33,986,0
+ALTG_A.US,D,20211011,000000,28.35,28.3983,28.35,28.3983,500,0
+ALTG_A.US,D,20211012,000000,28.41,28.41,28.4,28.4,500,0
+ALTG_A.US,D,20211013,000000,28.4,28.49,28.3,28.47,1483,0
+ALTG_A.US,D,20211014,000000,27.99,27.99,27.905,27.95,1284,0
+ALTG_A.US,D,20211015,000000,28.05,28.11,28.05,28.1,2322,0
+ALTG_A.US,D,20211018,000000,28.15,28.15,28.04,28.04,2172,0
+ALTG_A.US,D,20211019,000000,28.13,28.15,28.13,28.14,2594,0
+ALTG_A.US,D,20211020,000000,28.175,28.175,28.175,28.175,125,0
+ALTG_A.US,D,20211021,000000,28.15,28.39,28.15,28.39,1140,0
+ALTG_A.US,D,20211022,000000,28.6599,28.6599,28.57,28.6227,2152,0
+ALTG_A.US,D,20211025,000000,28.5,28.5,28.5,28.5,2024,0
+ALTG_A.US,D,20211026,000000,28.2,28.2,28.2,28.2,1000,0
+ALTG_A.US,D,20211028,000000,28.3,28.3,28.2,28.2,2259,0
+ALTG_A.US,D,20211029,000000,28.25,28.26,28.02,28.26,2008,0
+ALTG_A.US,D,20211101,000000,28.1394,28.1394,28.1394,28.1394,175,0
+ALTG_A.US,D,20211102,000000,28.14,28.46,28.14,28.33,1822,0
+ALTG_A.US,D,20211104,000000,28.48,28.55,28.3776,28.3776,734,0
+ALTG_A.US,D,20211105,000000,28.335,28.335,28.335,28.335,159,0
+ALTG_A.US,D,20211108,000000,28.32,28.553,28.32,28.49,1926,0
+ALTG_A.US,D,20211109,000000,28.5,28.5,28.4,28.45,4629,0
+ALTG_A.US,D,20211110,000000,28.18,28.4491,28.17,28.4491,1150,0
+ALTG_A.US,D,20211111,000000,28.49,28.5,28.49,28.5,200,0
+ALTG_A.US,D,20211112,000000,28.37,28.37,28.1501,28.1501,1043,0
+ALTG_A.US,D,20211115,000000,27.82,28,27.31,27.55,7203,0
+ALTG_A.US,D,20211116,000000,27.8899,27.8899,27.8899,27.8899,270,0
+ALTG_A.US,D,20211117,000000,27.76,27.85,27.76,27.85,3973,0
+ALTG_A.US,D,20211118,000000,27.63,27.85,27.63,27.85,852,0
+ALTG_A.US,D,20211119,000000,27.62,27.8,27.62,27.8,1921,0
+ALTG_A.US,D,20211122,000000,27.7782,27.8,27.4683,27.68,8375,0
+ALTG_A.US,D,20211123,000000,27.47,27.585,27.47,27.585,731,0
+ALTG_A.US,D,20211124,000000,27.6,27.7,27.6,27.7,5398,0
+ALTG_A.US,D,20211126,000000,27.7,27.7,27.63,27.63,1109,0
+ALTG_A.US,D,20211129,000000,27.7184,27.85,27.6602,27.85,1210,0
+ALTG_A.US,D,20211201,000000,27.75,27.8499,27.6982,27.6982,960,0
+ALTG_A.US,D,20211202,000000,27.6999,27.75,27.66,27.66,2300,0
+ALTG_A.US,D,20211203,000000,27.7,27.75,27.7,27.7,6223,0
+ALTG_A.US,D,20211206,000000,27.7039,27.75,27.55,27.7,4102,0
+ALTG_A.US,D,20211207,000000,27.7116,27.75,27.7116,27.75,2351,0
+ALTG_A.US,D,20211208,000000,27.75,27.8,27.7206,27.7999,8518,0
+ALTG_A.US,D,20211209,000000,27.75,27.75,27.75,27.75,1008,0
+ALTG_A.US,D,20211210,000000,27.72,27.72,27.5,27.5,1438,0
+ALTG_A.US,D,20211213,000000,27.5555,27.5555,27.3523,27.3523,3182,0
+ALTG_A.US,D,20211214,000000,27.74,27.75,27.74,27.75,1585,0
+ALTG_A.US,D,20211215,000000,27.7,27.7,27.7,27.7,504,0
+ALTG_A.US,D,20211216,000000,27.7,27.75,27.6965,27.75,9894,0
+ALTG_A.US,D,20211217,000000,27.55,27.55,27.55,27.55,396,0
+ALTG_A.US,D,20211220,000000,27.55,27.9119,27.55,27.9119,1534,0
+ALTG_A.US,D,20211221,000000,27.8,27.8,27.731,27.75,2003,0
+ALTG_A.US,D,20211222,000000,27.57,27.6,27.57,27.6,1846,0
+ALTG_A.US,D,20211227,000000,27.72,28.31,27.5601,27.5601,7730,0
+ALTG_A.US,D,20211229,000000,28.02,28.28,28,28.07,2499,0
+ALTG_A.US,D,20211230,000000,27.9454,28.1,27.9454,28.08,3572,0
+ALTG_A.US,D,20211231,000000,28.49,28.49,27.7,28.49,781,0
+ALTG_A.US,D,20220104,000000,28.15,28.15,28.15,28.15,200,0
+ALTG_A.US,D,20220105,000000,28.4,28.4,27.86,28.1858,1330,0
+ALTG_A.US,D,20220106,000000,28.45,31.32,28.45,29.69,4711,0
+ALTG_A.US,D,20220107,000000,29.42,29.42,29.4137,29.42,2996,0
+ALTG_A.US,D,20220110,000000,29.32,29.32,29.32,29.32,175,0
+ALTG_A.US,D,20220111,000000,29.25,29.25,28.6,28.9312,3001,0
+ALTG_A.US,D,20220112,000000,29.16,29.16,28.9,28.9,1500,0
+ALTG_A.US,D,20220113,000000,28.025,28.99,27.9075,28.75,3805,0
+ALTG_A.US,D,20220114,000000,28.74,28.74,28,28.18,9380,0
+ALTG_A.US,D,20220118,000000,28.16,28.16,27.8715,27.8715,2505,0
+ALTG_A.US,D,20220119,000000,27.7,27.87,27.54,27.83,9798,0
+ALTG_A.US,D,20220120,000000,28,28.7,28,28.7,1552,0
+ALTG_A.US,D,20220121,000000,28.05,28.1125,28,28,3278,0
+ALTG_A.US,D,20220124,000000,27.68,27.8,27.68,27.8,2153,0
+ALTG_A.US,D,20220125,000000,27.34,27.97,27.34,27.46,2791,0
+ALTG_A.US,D,20220126,000000,27.75,27.75,27.75,27.75,632,0
+ALTG_A.US,D,20220127,000000,28,28,27.75,28,1348,0
+ALTG_A.US,D,20220128,000000,27.75,27.75,27.5,27.5,501,0
+ALTG_A.US,D,20220131,000000,27.9,28.63,27.9,28.0519,1298,0
+ALTG_A.US,D,20220201,000000,28.0499,28.0499,27.34,27.34,2691,0
+ALTG_A.US,D,20220202,000000,27.8,27.8,27.42,27.42,604,0
+ALTG_A.US,D,20220203,000000,26.9808,28,26.92,27.64,4108,0
+ALTG_A.US,D,20220204,000000,27.48,27.64,27.48,27.64,421,0
+ALTG_A.US,D,20220207,000000,27.1512,27.28,27.06,27.28,2572,0
+ALTG_A.US,D,20220208,000000,27.44,27.5,27.06,27.06,6515,0
+ALTG_A.US,D,20220210,000000,27.1,27.6,27.1,27.5,2376,0
+ALTG_A.US,D,20220211,000000,27.3274,27.3274,27,27,976,0
+ALTG_A.US,D,20220214,000000,27.2698,27.27,27,27,719,0
+ALTG_A.US,D,20220215,000000,27.05,27.05,26.7701,26.7701,1458,0
+ALTG_A.US,D,20220216,000000,26.77,26.82,26.77,26.77,846,0
+ALTG_A.US,D,20220217,000000,27.15,27.25,26.98,27.25,4130,0
+ALTG_A.US,D,20220218,000000,26.84,27.51,26.83,27.5,4158,0
+ALTG_A.US,D,20220223,000000,27.1999,27.1999,26.9085,26.9085,280,0
+ALTG_A.US,D,20220224,000000,26.9,26.9,26.5,26.62,1541,0
+ALTG_A.US,D,20220225,000000,27.01,27.01,26.9027,27,1774,0
+ALTG_A.US,D,20220228,000000,27.45,27.45,27,27,1208,0
+ALTG_A.US,D,20220302,000000,27.06,27.22,27,27.22,2292,0
+ALTG_A.US,D,20220303,000000,27.25,27.25,27.25,27.25,1001,0
+ALTG_A.US,D,20220304,000000,27.46,27.5616,27.295,27.295,1812,0
+ALTG_A.US,D,20220307,000000,27.5,27.755,27.5,27.5,725,0
+ALTG_A.US,D,20220308,000000,26.83,28.0099,26.83,28.0099,600,0
+ALTG_A.US,D,20220309,000000,27.4,27.4,27.03,27.1101,813,0
+ALTG_A.US,D,20220310,000000,27.12,27.2175,27.12,27.2175,204,0
+ALTG_A.US,D,20220311,000000,27.13,27.13,27.13,27.13,189,0
+ALTG_A.US,D,20220314,000000,27.55,27.55,27.55,27.55,245,0
+ALTG_A.US,D,20220315,000000,27.7566,27.97,27.7566,27.97,1449,0
+ALTG_A.US,D,20220317,000000,27.97,27.99,27.97,27.97,718,0
+ALTG_A.US,D,20220321,000000,27.8279,27.96,27.8279,27.96,836,0
+ALTG_A.US,D,20220323,000000,27.6,28.5,27.6,27.77,4323,0
+ALTG_A.US,D,20220324,000000,28.56,28.56,27.19,28.45,3699,0
+ALTG_A.US,D,20220325,000000,27.95,28.45,27.95,28.45,675,0
+ALTG_A.US,D,20220330,000000,28.225,29.45,28.225,28.75,2836,0
+ALTG_A.US,D,20220331,000000,28.9999,29.165,28.9999,29,1296,0
+ALTG_A.US,D,20220411,000000,28.26,28.3097,27.96,27.96,2247,0
+ALTG_A.US,D,20220412,000000,28.3,28.3,28,28,589,0
+ALTG_A.US,D,20220413,000000,27.67,27.67,27.67,27.67,623,0
+ALTG_A.US,D,20220414,000000,27.435,27.875,27.435,27.875,619,0
+ALTG_A.US,D,20220418,000000,27.7501,27.7501,27.75,27.75,1000,0
+ALTG_A.US,D,20220419,000000,28,28,27.82,27.9999,1747,0
+ALTG_A.US,D,20220420,000000,28,28,27.75,27.7501,3241,0
+ALTG_A.US,D,20220421,000000,27.75,27.75,27.75,27.75,2226,0
+ALTG_A.US,D,20220422,000000,27.7,27.7,27.5,27.5,1525,0
+ALTG_A.US,D,20220425,000000,27.835,27.835,27.5,27.5,1417,0
+ALTG_A.US,D,20220426,000000,27.9899,27.9899,27.9365,27.9499,764,0
+ALTG_A.US,D,20220427,000000,27.41,27.41,27.41,27.41,710,0
+ALTG_A.US,D,20220502,000000,27.99,27.99,27.745,27.745,752,0
+ALTG_A.US,D,20220503,000000,27.95,27.95,27.5558,27.88,2785,0
+ALTG_A.US,D,20220504,000000,28,28.084,27.932,28.0001,2717,0
+ALTG_A.US,D,20220505,000000,28.4275,28.52,28.25,28.25,873,0
+ALTG_A.US,D,20220506,000000,28,28,27.8,27.8,662,0
+ALTG_A.US,D,20220509,000000,27.4,27.4,27.4,27.4,239,0
+ALTG_A.US,D,20220511,000000,28.0999,28.0999,27,27,1603,0
+ALTG_A.US,D,20220512,000000,27.3505,27.3505,27.3505,27.3505,1000,0
+ALTG_A.US,D,20220513,000000,27.02,27.02,27.02,27.02,129,0
+ALTG_A.US,D,20220517,000000,27.1,27.1,27.1,27.1,300,0
+ALTG_A.US,D,20220518,000000,26.8642,27.414,26.76,27.216,5250,0
+ALTG_A.US,D,20220519,000000,27.22,27.5,27.22,27.4931,2016,0
+ALTG_A.US,D,20220520,000000,27.0873,27.0873,27.025,27.025,484,0
+ALTG_A.US,D,20220523,000000,27,28.05,27,27.1,498,0
+ALTG_A.US,D,20220526,000000,28.05,28.1,27.2569,27.75,6369,0
+ALTG_A.US,D,20220527,000000,27.48,27.6342,27.48,27.6342,1770,0
+ALTG_A.US,D,20220601,000000,26.6225,26.6225,26.6225,26.6225,110,0
+ALTG_A.US,D,20220602,000000,27.0001,27.25,26.51,26.75,4729,0
+ALTG_A.US,D,20220603,000000,26.6,26.94,26.6,26.94,719,0
+ALTG_A.US,D,20220607,000000,27.55,27.55,27.55,27.55,484,0
+ALTG_A.US,D,20220608,000000,27.05,27.2,27.05,27.2,967,0
+ALTG_A.US,D,20220609,000000,27.5,28.3,27.5,27.55,2556,0
+ALTG_A.US,D,20220610,000000,27.93,27.93,26.82,26.82,6275,0
+ALTG_A.US,D,20220613,000000,26.6,26.62,26.3941,26.3941,1880,0
+ALTG_A.US,D,20220614,000000,26.19,27.0572,25.61,25.99,6255,0
+ALTG_A.US,D,20220615,000000,26.8999,26.8999,25.5,26,5772,0
+ALTG_A.US,D,20220616,000000,26.5,26.5,25.7,25.7,4608,0
+ALTG_A.US,D,20220617,000000,25.5501,26.0499,25.01,25.5,7107,0
+ALTG_A.US,D,20220621,000000,26.2,26.2,25.26,26.0517,4308,0
+ALTG_A.US,D,20220622,000000,25.87,26.37,25.87,26.37,2012,0
+ALTG_A.US,D,20220623,000000,26.765,27.0075,26.765,27.0075,2155,0
+ALTG_A.US,D,20220624,000000,27,27,26.75,26.875,2037,0
+ALTG_A.US,D,20220627,000000,26.9,26.9576,25.975,26.4,5821,0
+ALTG_A.US,D,20220628,000000,26.35,27.4,25.79,26.78,3098,0
+ALTG_A.US,D,20220629,000000,26.23,27.03,26.23,26.599,2052,0
+ALTG_A.US,D,20220630,000000,26.5,26.5,26,26.25,2607,0
+ALTG_A.US,D,20220701,000000,26.27,26.27,26.27,26.27,416,0
+ALTG_A.US,D,20220705,000000,26.925,27.89,26.925,27.89,2235,0
+ALTG_A.US,D,20220706,000000,27.89,27.89,26.5001,26.68,2660,0
+ALTG_A.US,D,20220707,000000,26.7,27.5,26.7,26.99,1685,0
+ALTG_A.US,D,20220708,000000,26.93,26.93,26.36,26.84,1158,0
+ALTG_A.US,D,20220711,000000,26.84,27.1,26.84,27.03,703,0
+ALTG_A.US,D,20220712,000000,27.712,27.712,27.18,27.5,2458,0
+ALTG_A.US,D,20220713,000000,27.5,27.5,26.8755,26.9999,4440,0
+ALTG_A.US,D,20220714,000000,26.99,27,26.55,26.55,609,0
+ALTG_A.US,D,20220715,000000,26.63,26.85,26.63,26.85,625,0
+ALTG_A.US,D,20220718,000000,27.25,27.7644,26.9,26.93,4633,0
+ALTG_A.US,D,20220719,000000,27.5,27.65,27.5,27.5,1944,0
+ALTG_A.US,D,20220720,000000,26.96,27.25,26.96,27.25,888,0
+ALTG_A.US,D,20220725,000000,27.1631,27.1631,27.1631,27.1631,501,0
+ALTG_A.US,D,20220726,000000,26.97,27.4722,26.97,27.1,2993,0
+ALTG_A.US,D,20220727,000000,27.463,27.463,27,27.0001,2876,0
+ALTG_A.US,D,20220728,000000,27,27,26.53,27,1651,0
+ALTG_A.US,D,20220801,000000,26.8501,26.8501,26.8501,26.8501,558,0
+ALTG_A.US,D,20220803,000000,27.95,27.95,27.206,27.206,540,0
+ALTG_A.US,D,20220804,000000,27.07,27.15,26.75,26.75,2004,0
+ALTG_A.US,D,20220805,000000,26.655,26.74,26.617,26.74,601,0
+ALTG_A.US,D,20220808,000000,26.6736,26.8,26.66,26.8,2297,0
+ALTG_A.US,D,20220809,000000,26.97,26.97,26.97,26.97,100,0
+ALTG_A.US,D,20220810,000000,27,27.7401,27,27.3,4340,0
+ALTG_A.US,D,20220811,000000,27.65,27.8496,27.2061,27.25,10204,0
+ALTG_A.US,D,20220812,000000,27.67,27.67,27.67,27.67,1104,0
+ALTG_A.US,D,20220815,000000,27.4358,27.4358,27.4358,27.4358,364,0
+ALTG_A.US,D,20220816,000000,27.5654,27.9,27.3401,27.3401,1102,0
+ALTG_A.US,D,20220817,000000,27.52,27.7001,27.36,27.7,4191,0
+ALTG_A.US,D,20220819,000000,27.37,27.37,27.3,27.3,1201,0
+ALTG_A.US,D,20220822,000000,27.35,27.35,27.35,27.35,200,0
+ALTG_A.US,D,20220823,000000,27.5424,27.5424,27.5424,27.5424,100,0
+ALTG_A.US,D,20220825,000000,27.18,27.18,27.18,27.18,115,0
+ALTG_A.US,D,20220826,000000,27.425,27.425,27.425,27.425,750,0
+ALTG_A.US,D,20220830,000000,27.08,27.08,27.08,27.08,871,0
+ALTG_A.US,D,20220831,000000,27.6961,27.6961,27.6961,27.6961,100,0
+ALTG_A.US,D,20220901,000000,27.85,27.85,27.85,27.85,102,0
+ALTG_A.US,D,20220902,000000,27.6723,27.6723,27.6723,27.6723,400,0
+ALTG_A.US,D,20220906,000000,27.65,27.65,27.65,27.65,790,0
+ALTG_A.US,D,20220907,000000,27.25,27.3101,27.25,27.3101,650,0
+ALTG_A.US,D,20220908,000000,27.45,27.45,27.45,27.45,100,0
+ALTG_A.US,D,20220909,000000,27.4712,27.4712,27.4712,27.4712,622,0
+ALTG_A.US,D,20220912,000000,27.4499,27.4499,27.3041,27.3041,450,0
+ALTG_A.US,D,20220913,000000,27.265,27.45,27.265,27.4499,1438,0
+ALTG_A.US,D,20220914,000000,27.3685,27.47,27.3685,27.47,350,0
+ALTG_A.US,D,20220916,000000,27.75,27.76,27.75,27.76,600,0
+ALTG_A.US,D,20220920,000000,27.634,27.634,27.634,27.634,104,0
+ALTG_A.US,D,20220922,000000,27.6686,27.8444,27.4,27.75,4034,0
+ALTG_A.US,D,20220923,000000,26.88,26.99,26.4256,26.4256,3770,0
+ALTG_A.US,D,20220926,000000,25.7636,26.4294,25.7636,26,1261,0
+ALTG_A.US,D,20220927,000000,25.65,26.95,25.36,26.1,5582,0
+ALTG_A.US,D,20220928,000000,25.93,26.175,25.36,25.36,1016,0
+ALTG_A.US,D,20220929,000000,26.97,27,26.97,27,360,0
+ALTG_A.US,D,20220930,000000,25.9432,25.9432,25.4,25.65,1400,0
+ALTG_A.US,D,20221003,000000,26.25,26.25,26.25,26.25,271,0
+ALTG_A.US,D,20221004,000000,26.21,26.24,25.48,25.48,1062,0
+ALTG_A.US,D,20221005,000000,26,26,26,26,100,0
+ALTG_A.US,D,20221007,000000,26,26,26,26,282,0
+ALTG_A.US,D,20221010,000000,26.5001,26.5001,26.5001,26.5001,327,0
+ALTG_A.US,D,20221011,000000,26.5,27,26.5,27,1539,0
+ALTG_A.US,D,20221012,000000,25.66,25.66,25.66,25.66,282,0
+ALTG_A.US,D,20221013,000000,25.11,25.5,24.72,25.5,2958,0
+ALTG_A.US,D,20221014,000000,25.21,26.08,25.21,25.6501,2429,0
+ALTG_A.US,D,20221017,000000,25.99,25.99,25.99,25.99,438,0
+ALTG_A.US,D,20221018,000000,26.3915,26.3915,25.2,25.78,3559,0
+ALTG_A.US,D,20221019,000000,25.89,25.89,25.5,25.74,1060,0
+ALTG_A.US,D,20221020,000000,25.5,25.5,25.4013,25.5,1472,0
+ALTG_A.US,D,20221021,000000,25.5,25.5,25.5,25.5,269,0
+ALTG_A.US,D,20221024,000000,25.5,25.5,25.5,25.5,100,0
+ALTG_A.US,D,20221026,000000,25.664,25.664,25.6,25.664,574,0
+ALTG_A.US,D,20221027,000000,25.6978,25.6978,25.01,25.38,5844,0
+ALTG_A.US,D,20221028,000000,25.4,25.814,25.4,25.8037,1101,0
+ALTG_A.US,D,20221031,000000,25.1,25.53,25.1,25.375,796,0
+ALTG_A.US,D,20221101,000000,26.0004,26.0004,25.3,25.31,1513,0
+ALTG_A.US,D,20221102,000000,25.25,25.95,25.21,25.26,2085,0
+ALTG_A.US,D,20221103,000000,25.25,25.95,25.12,25.25,8508,0
+ALTG_A.US,D,20221104,000000,25.15,25.48,25.13,25.48,1012,0
+ALTG_A.US,D,20221107,000000,25.43,25.48,25.43,25.48,220,0
+ALTG_A.US,D,20221108,000000,25.295,25.43,25.1501,25.3474,1004,0
+ALTG_A.US,D,20221109,000000,25.4,25.4,25.4,25.4,1102,0
+ALTG_A.US,D,20221111,000000,25.89,25.89,25.875,25.875,249,0
+ALTG_A.US,D,20221114,000000,25.32,25.32,25.26,25.26,1941,0
+ALTG_A.US,D,20221115,000000,25.88,25.88,25.88,25.88,677,0
+ALTG_A.US,D,20221118,000000,25.86,25.905,25.35,25.35,2100,0
+ALTG_A.US,D,20221122,000000,25.66,25.66,25.66,25.66,104,0
+ALTG_A.US,D,20221123,000000,25.78,25.95,25.78,25.8866,1400,0
+ALTG_A.US,D,20221125,000000,25.39,25.39,25.39,25.39,575,0
+ALTG_A.US,D,20221128,000000,25.95,25.95,25.95,25.95,144,0
+ALTG_A.US,D,20221129,000000,25.44,25.44,24.35,25.2597,12046,0
+ALTG_A.US,D,20221130,000000,25.5,25.5001,25.35,25.5,1030,0
+ALTG_A.US,D,20221201,000000,25.725,25.725,25.5,25.5,2510,0
+ALTG_A.US,D,20221202,000000,25.5,25.5,25.1,25.27,1582,0
+ALTG_A.US,D,20221206,000000,25.9499,26.51,25.94,26.51,3392,0
+ALTG_A.US,D,20221207,000000,26.21,26.3578,26,26.25,2379,0
+ALTG_A.US,D,20221208,000000,26,26.5,25.628,25.628,1900,0
+ALTG_A.US,D,20221212,000000,25.68,26.6125,25.6314,26.1472,3100,0
+ALTG_A.US,D,20221213,000000,25.91,26.0145,25.91,26.0063,2053,0
+ALTG_A.US,D,20221214,000000,25.68,26.17,25.3877,25.63,4738,0
+ALTG_A.US,D,20221215,000000,25.41,25.52,25.41,25.41,9416,0
+ALTG_A.US,D,20221216,000000,25.95,25.95,25.57,25.6,3330,0
+ALTG_A.US,D,20221219,000000,25.6,25.6,25.2,25.2,2274,0
+ALTG_A.US,D,20221220,000000,25.29,25.29,25.2897,25.2897,200,0
+ALTG_A.US,D,20221221,000000,25.5,25.5,25.49,25.5,1860,0
+ALTG_A.US,D,20221222,000000,25.5999,25.5999,25.24,25.24,1230,0
+ALTG_A.US,D,20221227,000000,25.4,25.4,25.4,25.4,404,0
+ALTG_A.US,D,20221228,000000,25.27,25.58,25.27,25.58,712,0
+ALTG_A.US,D,20221229,000000,25.25,25.25,25.25,25.25,140,0
+ALTG_A.US,D,20221230,000000,25.3001,25.3001,25.3,25.3,859,0
+ALTG_A.US,D,20230103,000000,25.45,25.45,25.2,25.35,2091,0
+ALTG_A.US,D,20230104,000000,25.5999,26.6199,25.41,25.41,2926,0
+ALTG_A.US,D,20230105,000000,25.65,26.27,25.65,26.116,1415,0
+ALTG_A.US,D,20230106,000000,26.21,26.37,26.21,26.25,1600,0
+ALTG_A.US,D,20230110,000000,26.7,26.7001,26.2001,26.375,2075,0
+ALTG_A.US,D,20230111,000000,26.74,26.74,26.25,26.2501,1875,0
+ALTG_A.US,D,20230112,000000,25.5001,26,25.5,25.7398,1830,0
+ALTG_A.US,D,20230113,000000,25.825,25.8786,25.6996,25.7001,1781,0
+ALTG_A.US,D,20230117,000000,25.8997,26.1686,25.8627,25.8627,2779,0
+ALTG_A.US,D,20230118,000000,25.75,25.75,25.75,25.75,200,0
+ALTG_A.US,D,20230119,000000,25.7,26.3394,25.5647,26,2036,0
+ALTG_A.US,D,20230120,000000,25.95,26,25.72,25.75,2507,0
+ALTG_A.US,D,20230123,000000,25.75,26.75,25.75,26.69,830,0
+ALTG_A.US,D,20230126,000000,26.75,26.925,26.2888,26.2888,5398,0
+ALTG_A.US,D,20230127,000000,26.32,26.8,26.32,26.8,3210,0
+ALTG_A.US,D,20230130,000000,26.12,26.25,26,26.25,1079,0
+ALTG_A.US,D,20230131,000000,26.25,26.25,26.06,26.23,1342,0
+ALTG_A.US,D,20230201,000000,26.6942,26.6942,26.26,26.26,1516,0
+ALTG_A.US,D,20230202,000000,26.01,26.05,26,26.04,1160,0
+ALTG_A.US,D,20230203,000000,26.1,26.29,25.885,26.25,10743,0
+ALTG_A.US,D,20230206,000000,26.22,26.23,26.1582,26.1582,696,0
+ALTG_A.US,D,20230207,000000,26.25,26.485,26.25,26.485,1822,0
+ALTG_A.US,D,20230208,000000,26.49,26.49,25.5,25.99,3914,0
+ALTG_A.US,D,20230209,000000,26.55,26.72,25.77,26.35,1599,0
+ALTG_A.US,D,20230210,000000,26.64,26.64,26.64,26.64,343,0
+ALTG_A.US,D,20230213,000000,26.7,26.7,26.66,26.67,380,0
+ALTG_A.US,D,20230214,000000,26.7,26.7503,26.12,26.154,1088,0
+ALTG_A.US,D,20230216,000000,26.62,26.62,26.62,26.62,101,0
+ALTG_A.US,D,20230217,000000,26.65,26.65,26.65,26.65,142,0
+ALTG_A.US,D,20230221,000000,26.62,26.62,26.62,26.62,121,0
+ALTG_A.US,D,20230222,000000,26.5234,26.62,26.48,26.49,7620,0
+ALTG_A.US,D,20230223,000000,26.395,26.395,26.3,26.3,796,0
+ALTG_A.US,D,20230224,000000,26.46,26.46,26.46,26.46,553,0
+ALTG_A.US,D,20230227,000000,26.46,26.46,26.3,26.3,523,0
+ALTG_A.US,D,20230228,000000,26.18,26.6,26.18,26.214,3120,0
+ALTG_A.US,D,20230301,000000,26.3,26.35,26.3,26.3499,2519,0
+ALTG_A.US,D,20230302,000000,26.26,26.7,26.26,26.7,200,0
+ALTG_A.US,D,20230306,000000,26.4,26.57,26.2,26.57,2195,0
+ALTG_A.US,D,20230307,000000,26.61,26.65,26.35,26.35,934,0
+ALTG_A.US,D,20230308,000000,26.4,26.4,26.25,26.25,500,0
+ALTG_A.US,D,20230310,000000,26.2,26.29,26.05,26.05,2467,0
+ALTG_A.US,D,20230313,000000,26,26.65,25.982,26.3,1482,0
+ALTG_A.US,D,20230314,000000,26.24,26.27,26.24,26.27,431,0
+ALTG_A.US,D,20230315,000000,26.3,26.3,26.3,26.3,105,0
+ALTG_A.US,D,20230316,000000,26.0001,26.037,26.0001,26.037,538,0
+ALTG_A.US,D,20230317,000000,26.03,26.05,26,26,1271,0
+ALTG_A.US,D,20230320,000000,25.95,25.95,25.75,25.75,999,0
+ALTG_A.US,D,20230321,000000,25.75,26.185,25.75,25.7501,909,0
+ALTG_A.US,D,20230322,000000,25.7501,25.7501,25.7501,25.7501,142,0
+ALTG_A.US,D,20230323,000000,25.7517,25.7517,25.7512,25.7512,355,0
+ALTG_A.US,D,20230327,000000,26.61,26.61,26.61,26.61,210,0
+ALTG_A.US,D,20230328,000000,26.6,26.6,26.6,26.6,2000,0
+ALTG_A.US,D,20230330,000000,26.3,26.3,26,26.14,1365,0
+ALTG_A.US,D,20230403,000000,26.4,26.5195,26.4,26.4,1983,0
+ALTG_A.US,D,20230404,000000,26.58,26.58,25.75,25.75,1946,0
+ALTG_A.US,D,20230405,000000,26.4,26.59,26.3,26.45,2950,0
+ALTG_A.US,D,20230406,000000,26.57,26.57,26.57,26.57,829,0
+ALTG_A.US,D,20230410,000000,26.6,26.6,26.3001,26.3001,450,0
+ALTG_A.US,D,20230411,000000,26.4922,26.76,26.4922,26.7502,4751,0
+ALTG_A.US,D,20230412,000000,26.71,26.74,26.3,26.3,2553,0
+ALTG_A.US,D,20230413,000000,25.42,26.5925,25.42,25.96,4283,0
+ALTG_A.US,D,20230414,000000,26.32,26.32,26.32,26.32,220,0
+ALTG_A.US,D,20230418,000000,26.75,27.64,26.32,27.1727,8349,0
+ALTG_A.US,D,20230419,000000,26.68,27.2,25.55,26.61,6734,0
+ALTG_A.US,D,20230420,000000,26,26.74,25.96,26.5,4587,0
+ALTG_A.US,D,20230421,000000,26.89,26.89,26.49,26.49,1105,0
+ALTG_A.US,D,20230424,000000,26.49,27.0642,26.4,26.51,1347,0
+ALTG_A.US,D,20230425,000000,26.15,26.15,25.55,26.0493,2233,0
+ALTG_A.US,D,20230426,000000,26.75,26.75,25.8605,26,4188,0
+ALTG_A.US,D,20230427,000000,26.26,26.26,26.26,26.26,100,0
+ALTG_A.US,D,20230428,000000,26.7,26.7,26.01,26.35,2979,0
+ALTG_A.US,D,20230501,000000,26.35,26.35,25.91,25.91,1233,0
+ALTG_A.US,D,20230502,000000,26.1,26.65,26.1,26.65,1281,0
+ALTG_A.US,D,20230503,000000,26,26,25.775,26,5012,0
+ALTG_A.US,D,20230504,000000,25.61,25.93,25.3727,25.49,9577,0
+ALTG_A.US,D,20230505,000000,25.71,25.71,25.3623,25.451,10310,0
+ALTG_A.US,D,20230508,000000,25.51,25.51,25.25,25.29,3193,0
+ALTG_A.US,D,20230509,000000,25.25,25.3,25.15,25.15,4275,0
+ALTG_A.US,D,20230510,000000,25.6511,25.99,25.4,25.49,3269,0
+ALTG_A.US,D,20230511,000000,25.5,26.1,25.5,25.5,1072,0
+ALTG_A.US,D,20230512,000000,25.43,25.5,25.25,25.25,3643,0
+ALTG_A.US,D,20230515,000000,25.575,25.575,25.55,25.575,1304,0
+ALTG_A.US,D,20230516,000000,25.5,25.5,25.325,25.48,1811,0
+ALTG_A.US,D,20230518,000000,26.1,26.1,25.5701,25.82,908,0
+ALTG_A.US,D,20230519,000000,25.82,25.82,25.65,25.65,515,0
+ALTG_A.US,D,20230522,000000,25.65,25.65,25.5,25.65,2149,0
+ALTG_A.US,D,20230523,000000,25.65,25.86,25.55,25.86,1197,0
+ALTG_A.US,D,20230525,000000,25.99,25.99,25.41,25.45,1300,0
+ALTG_A.US,D,20230526,000000,25.35,25.35,25.2,25.25,2514,0
+ALTG_A.US,D,20230530,000000,25.33,25.33,24.9367,25,9119,0
+ALTG_A.US,D,20230531,000000,25.02,25.5,24.41,25,11414,0
+ALTG_A.US,D,20230601,000000,25,25.36,24.91,25.36,2113,0
+ALTG_A.US,D,20230602,000000,25.5,25.5,25.2106,25.2106,1453,0
+ALTG_A.US,D,20230605,000000,25.5,25.795,25.372,25.795,2153,0
+ALTG_A.US,D,20230606,000000,25.59,25.97,25.59,25.7657,1382,0
+ALTG_A.US,D,20230608,000000,25.26,25.5899,25.26,25.5899,390,0
+ALTG_A.US,D,20230609,000000,25.28,25.6696,25.28,25.5,3792,0
+ALTG_A.US,D,20230612,000000,25.775,26,25.55,25.9322,1469,0
+ALTG_A.US,D,20230613,000000,25.93,25.9301,25.93,25.9301,760,0
+ALTG_A.US,D,20230614,000000,25.5,25.71,25.45,25.5,2521,0
+ALTG_A.US,D,20230615,000000,25.86,25.86,25.5,25.5045,1491,0
+ALTG_A.US,D,20230616,000000,25.6,26.7,25.6,26.2617,13714,0
+ALTG_A.US,D,20230620,000000,25.715,26.33,25.715,26.04,3097,0
+ALTG_A.US,D,20230621,000000,25.8,27,25.51,26.1919,2599,0
+ALTG_A.US,D,20230622,000000,25.85,26.1267,25.8,26.05,2632,0
+ALTG_A.US,D,20230623,000000,26.57,26.65,26.5,26.65,1602,0
+ALTG_A.US,D,20230626,000000,26.6,26.8,26.1,26.6477,4541,0
+ALTG_A.US,D,20230627,000000,26.51,26.64,26.35,26.35,3306,0
+ALTG_A.US,D,20230628,000000,26.13,26.13,26.13,26.13,1306,0
+ALTG_A.US,D,20230629,000000,26.64,26.64,26.13,26.13,359,0
+ALTG_A.US,D,20230630,000000,26.02,26.5722,26.02,26.5,4586,0
+ALTG_A.US,D,20230703,000000,26.67,26.71,26.4,26.5,3416,0
+ALTG_A.US,D,20230705,000000,26.61,26.8,26.5,26.5,4997,0
+ALTG_A.US,D,20230706,000000,26.5001,26.5001,26.2442,26.2442,2788,0
+ALTG_A.US,D,20230707,000000,26.73,26.74,26.73,26.73,760,0
+ALTG_A.US,D,20230710,000000,26.78,26.94,26.7101,26.92,1493,0
+ALTG_A.US,D,20230711,000000,26.92,26.98,26.73,26.75,3142,0
+ALTG_A.US,D,20230712,000000,26.9,26.98,26.9,26.98,1766,0
+ALTG_A.US,D,20230713,000000,26.485,26.485,26,26.0322,1966,0
+ALTG_A.US,D,20230714,000000,26.05,26.98,25.8,25.8,776,0
+ALTG_A.US,D,20230718,000000,26.4,26.4,26.4,26.4,395,0
+ALTG_A.US,D,20230719,000000,26.5,27,26.03,26.05,3648,0
+ALTG_A.US,D,20230720,000000,26.45,26.45,25.99,26.2899,2330,0
+ALTG_A.US,D,20230721,000000,26.2499,26.2499,26.19,26.19,301,0
+ALTG_A.US,D,20230724,000000,26.27,26.49,26.19,26.49,1203,0
+ALTG_A.US,D,20230725,000000,26.0899,26.0899,26.0899,26.0899,309,0
+ALTG_A.US,D,20230726,000000,26.12,26.12,26.12,26.12,140,0
+ALTG_A.US,D,20230727,000000,26.49,26.49,26.49,26.49,140,0
+ALTG_A.US,D,20230728,000000,26.69,27,26.35,26.7582,2060,0
+ALTG_A.US,D,20230731,000000,26.5,26.58,26.5,26.58,760,0
+ALTG_A.US,D,20230801,000000,26.5,26.71,26.1,26.12,5325,0
+ALTG_A.US,D,20230802,000000,26.35,26.495,26.35,26.4002,2585,0
+ALTG_A.US,D,20230803,000000,26.6,26.6,26.3901,26.3901,2981,0
+ALTG_A.US,D,20230808,000000,26.4627,26.61,26.39,26.61,789,0
+ALTG_A.US,D,20230809,000000,26.12,26.5,26.0755,26.5,1724,0
+ALTG_A.US,D,20230810,000000,26.07,26.07,25.9,25.9,5926,0
+ALTG_A.US,D,20230811,000000,26.28,26.28,25.91,25.95,530,0
+ALTG_A.US,D,20230815,000000,26.05,26.1,25.75,25.8,5658,0
+ALTG_A.US,D,20230816,000000,25.85,26.0412,25.8,25.8,1060,0
+ALTG_A.US,D,20230817,000000,26.04,26.04,25.5658,25.6,2544,0
+ALTG_A.US,D,20230818,000000,26.25,26.25,26.25,26.25,560,0
+ALTG_A.US,D,20230821,000000,26.25,26.25,25.7049,25.8667,1101,0
+ALTG_A.US,D,20230822,000000,26.1714,26.25,26.1714,26.25,1590,0
+ALTG_A.US,D,20230823,000000,25.82,26.2026,25.82,26.2026,1901,0
+ALTG_A.US,D,20230824,000000,26.0452,26.2,25.75,25.75,2291,0
+ALTG_A.US,D,20230825,000000,25.903,25.903,25.903,25.903,180,0
+ALTG_A.US,D,20230830,000000,25.95,26.0536,25.95,26.0536,376,0
+ALTG_A.US,D,20230831,000000,26.1757,26.1757,26.1757,26.1757,412,0
+ALTG_A.US,D,20230905,000000,26.25,26.25,26.25,26.25,640,0
+ALTG_A.US,D,20230906,000000,26.2,26.2,26.2,26.2,1069,0
+ALTG_A.US,D,20230907,000000,26.1494,26.1494,26.1494,26.1494,478,0
+ALTG_A.US,D,20230911,000000,26.2,26.2,26.2,26.2,1816,0
+ALTG_A.US,D,20230912,000000,26.05,26.05,25.951,26,15359,0
+ALTG_A.US,D,20230913,000000,26.34,26.34,26.28,26.28,200,0
+ALTG_A.US,D,20230914,000000,26.01,26.05,26.01,26.04,3150,0
+ALTG_A.US,D,20230915,000000,26.34,26.34,26.0401,26.0401,406,0
+ALTG_A.US,D,20230918,000000,26.05,26.1935,26.05,26.1935,650,0
+ALTG_A.US,D,20230920,000000,26.125,26.125,26.125,26.125,182,0
+ALTG_A.US,D,20230921,000000,26.04,26.04,25.915,25.915,2486,0
+ALTG_A.US,D,20230922,000000,26.09,26.09,26.09,26.09,100,0
+ALTG_A.US,D,20230925,000000,26.3499,26.3499,26.3499,26.3499,284,0
+ALTG_A.US,D,20230926,000000,26.35,26.49,26.25,26.3085,4610,0
+ALTG_A.US,D,20230927,000000,26.3,26.5694,26.3,26.55,6636,0
+ALTG_A.US,D,20230928,000000,26.54,26.5921,25.95,26.19,855,0
+ALTG_A.US,D,20230929,000000,26.49,26.49,26.49,26.49,284,0
+ALTG_A.US,D,20231003,000000,26.66,26.66,26.66,26.66,113,0
+ALTG_A.US,D,20231006,000000,26.69,26.69,26.67,26.67,421,0
+ALTG_A.US,D,20231009,000000,26.87,26.87,26.5001,26.52,1919,0
+ALTG_A.US,D,20231010,000000,26.695,26.85,26.54,26.85,2498,0
+ALTG_A.US,D,20231011,000000,26.81,26.81,25.91,26.57,2658,0
+ALTG_A.US,D,20231012,000000,26.22,26.2453,25.9001,25.9001,946,0
+ALTG_A.US,D,20231013,000000,25.9,26.3163,25.6193,25.6193,1886,0
+ALTG_A.US,D,20231017,000000,25.5301,25.8121,25.5301,25.8121,772,0
+ALTG_A.US,D,20231019,000000,25.53,26,25.3,25.7458,4042,0
+ALTG_A.US,D,20231020,000000,25.6,25.6,25.46,25.6,1064,0
+ALTG_A.US,D,20231023,000000,25.5,25.99,25.5,25.75,960,0
+ALTG_A.US,D,20231024,000000,25.745,25.745,25.53,25.64,619,0
+ALTG_A.US,D,20231025,000000,25.53,25.7902,25.53,25.7902,200,0
+ALTG_A.US,D,20231026,000000,25.9799,25.98,25.57,25.755,6261,0
+ALTG_A.US,D,20231027,000000,25.65,25.9707,25.4,25.6807,2423,0
+ALTG_A.US,D,20231030,000000,25.32,25.3201,25.21,25.2667,12648,0
+ALTG_A.US,D,20231031,000000,25.3,25.3,25.25,25.28,3949,0
+ALTG_A.US,D,20231101,000000,25.6257,25.6257,25.25,25.3999,2173,0
+ALTG_A.US,D,20231102,000000,25.8009,25.8009,25.8009,25.8009,1141,0
+ALTG_A.US,D,20231106,000000,25.6,25.6,25.281,25.575,3176,0
+ALTG_A.US,D,20231107,000000,25.6478,25.6478,25.6478,25.6478,611,0
+ALTG_A.US,D,20231108,000000,25.5,25.5001,25.4,25.4001,1508,0
+ALTG_A.US,D,20231109,000000,25.3,25.96,25.26,25.37,16178,0
+ALTG_A.US,D,20231110,000000,25.37,25.9143,25.35,25.35,8419,0
+ALTG_A.US,D,20231113,000000,25.5,25.665,25.5,25.665,2995,0
+ALTG_A.US,D,20231114,000000,25.5673,25.5673,25.35,25.4504,3343,0
+ALTG_A.US,D,20231115,000000,25.42,25.9799,25.42,25.43,750,0
+ALTG_A.US,D,20231116,000000,25.45,25.45,25.21,25.27,3405,0
+ALTG_A.US,D,20231117,000000,25.26,25.26,25.24,25.25,3445,0
+ALTG_A.US,D,20231120,000000,25.5,25.5,25.5,25.5,854,0
+ALTG_A.US,D,20231121,000000,25.5,25.5,25.5,25.5,244,0
+ALTG_A.US,D,20231122,000000,25.32,25.96,25.32,25.96,1156,0
+ALTG_A.US,D,20231124,000000,25.2501,25.2501,25.2501,25.2501,801,0
+ALTG_A.US,D,20231127,000000,25.48,25.98,25.48,25.98,2235,0
+ALTG_A.US,D,20231128,000000,25.88,25.88,25.3,25.4,4946,0
+ALTG_A.US,D,20231129,000000,25.5,25.6496,25.34,25.6,4858,0
+ALTG_A.US,D,20231130,000000,25.35,25.35,25.35,25.35,114,0
+ALTG_A.US,D,20231201,000000,25.41,25.6597,25.38,25.38,2637,0
+ALTG_A.US,D,20231204,000000,25.3501,25.5589,25.3501,25.5589,2175,0
+ALTG_A.US,D,20231205,000000,25.6016,25.6016,25.6,25.6,1408,0
+ALTG_A.US,D,20231206,000000,25.5,25.5001,25.4,25.4001,4771,0
+ALTG_A.US,D,20231207,000000,25.66,25.66,25.66,25.66,1171,0
+ALTG_A.US,D,20231208,000000,25.75,25.75,25.74,25.74,1427,0
+ALTG_A.US,D,20231211,000000,25.8,25.9799,25.8,25.8,848,0
+ALTG_A.US,D,20231212,000000,25.6498,25.65,25.6498,25.65,409,0
+ALTG_A.US,D,20231213,000000,25.5,25.52,25.5,25.52,529,0
+ALTG_A.US,D,20231214,000000,25.62,25.98,25.6,25.98,7269,0
+ALTG_A.US,D,20231215,000000,25.88,25.9117,25.85,25.91,2265,0
+ALTG_A.US,D,20231218,000000,25.65,25.83,25.65,25.83,1041,0
+ALTG_A.US,D,20231219,000000,25.55,25.73,25.55,25.73,1921,0
+ALTG_A.US,D,20231220,000000,25.6777,25.8,25.43,25.59,15491,0
+ALTG_A.US,D,20231221,000000,25.64,25.64,25.4,25.51,634,0
+ALTG_A.US,D,20231222,000000,25.5128,25.5999,25.5128,25.56,5120,0
+ALTG_A.US,D,20231226,000000,25.5551,25.69,25.5,25.57,10100,0
+ALTG_A.US,D,20231227,000000,25.5128,25.7899,25.51,25.52,4140,0
+ALTG_A.US,D,20231228,000000,25.63,25.9,25.52,25.58,9213,0
+ALTG_A.US,D,20231229,000000,25.69,25.8522,25.6198,25.62,2658,0
+ALTG_A.US,D,20240102,000000,25.76,26.02,25.7401,25.7401,1976,0
+ALTG_A.US,D,20240103,000000,25.86,26.0401,25.86,26.0401,964,0
+ALTG_A.US,D,20240104,000000,26.21,26.21,25.75,25.81,3695,0
+ALTG_A.US,D,20240105,000000,25.98,26.0001,25.93,26,1857,0
+ALTG_A.US,D,20240108,000000,26.13,26.33,26.1,26.33,3863,0
+ALTG_A.US,D,20240109,000000,26.33,26.4,26.15,26.4,5123,0
+ALTG_A.US,D,20240110,000000,26.4,26.4022,26.3,26.3,8564,0
+ALTG_A.US,D,20240111,000000,25.55,25.75,25.55,25.65,16239,0
+ALTG_A.US,D,20240112,000000,25.82,25.82,25.82,25.82,297,0
+ALTG_A.US,D,20240116,000000,25.7128,25.7128,25.65,25.68,4610,0
+ALTG_A.US,D,20240117,000000,25.68,25.74,25.6,25.6,4920,0
+ALTG_A.US,D,20240118,000000,25.6,25.7703,25.6,25.6,1695,0
+ALTG_A.US,D,20240119,000000,25.6,26.06,25.6,26.06,7164,0
+ALTG_A.US,D,20240122,000000,25.95,25.95,25.8,25.8,902,0
+ALTG_A.US,D,20240123,000000,25.6139,25.7,25.6139,25.7,2566,0
+ALTG_A.US,D,20240124,000000,25.825,25.825,25.62,25.6765,1568,0
+ALTG_A.US,D,20240125,000000,25.88,25.88,25.59,25.61,4314,0
+ALTG_A.US,D,20240126,000000,25.65,25.74,25.6,25.6,6865,0
+ALTG_A.US,D,20240129,000000,25.68,25.95,25.6,25.61,5539,0
+ALTG_A.US,D,20240130,000000,25.6519,25.79,25.55,25.61,10602,0
+ALTG_A.US,D,20240131,000000,25.6,25.8,25.5999,25.6,5847,0
+ALTG_A.US,D,20240201,000000,25.61,25.96,25.55,25.6342,7094,0
+ALTG_A.US,D,20240202,000000,25.59,25.59,25.53,25.53,621,0
+ALTG_A.US,D,20240205,000000,25.51,25.7877,25.51,25.65,6524,0
+ALTG_A.US,D,20240206,000000,25.5528,25.6001,25.55,25.59,5687,0
+ALTG_A.US,D,20240207,000000,25.5,25.824,25.5,25.6,3761,0
+ALTG_A.US,D,20240208,000000,25.67,25.67,25.67,25.67,508,0
+ALTG_A.US,D,20240209,000000,25.7,25.72,25.6,25.6,1777,0
+ALTG_A.US,D,20240212,000000,25.6936,25.6936,25.65,25.65,220,0
+ALTG_A.US,D,20240213,000000,25.7,25.9999,25.6,25.6,4368,0
+ALTG_A.US,D,20240214,000000,25.6,25.6,25.6,25.6,307,0
+ALTG_A.US,D,20240215,000000,25.56,25.88,25.54,25.88,4853,0
+ALTG_A.US,D,20240216,000000,25.66,25.78,25.58,25.61,3954,0
+ALTG_A.US,D,20240220,000000,25.7,25.7,25.7,25.7,2717,0
+ALTG_A.US,D,20240221,000000,25.75,25.75,25.6501,25.66,465,0
+ALTG_A.US,D,20240222,000000,25.79,25.98,25.6294,25.92,5568,0
+ALTG_A.US,D,20240223,000000,25.75,25.92,25.75,25.92,917,0
+ALTG_A.US,D,20240226,000000,25.78,26.15,25.78,26.12,4356,0
+ALTG_A.US,D,20240227,000000,26.2137,26.25,25.73,26.19,3505,0
+ALTG_A.US,D,20240228,000000,26.19,26.19,25.91,25.99,4554,0
+ALTG_A.US,D,20240229,000000,26.055,26.06,26.055,26.06,851,0
+ALTG_A.US,D,20240301,000000,26.06,26.06,26.0001,26.0001,596,0
+ALTG_A.US,D,20240304,000000,26,26.2099,25.8101,25.8101,3589,0
+ALTG_A.US,D,20240306,000000,25.81,26.25,25.81,26.25,8964,0
+ALTG_A.US,D,20240307,000000,26.25,26.25,26.25,26.25,390,0
+ALTG_A.US,D,20240308,000000,26.05,26.39,26.05,26.2301,7892,0
+ALTG_A.US,D,20240311,000000,25.77,26.2299,25.77,26.22,518,0
+ALTG_A.US,D,20240312,000000,25.9371,26.25,25.9371,26.25,1834,0
+ALTG_A.US,D,20240313,000000,26.2072,26.229,25.8,26.229,570,0
+ALTG_A.US,D,20240314,000000,26.03,26.03,25.83,25.83,1402,0
+ALTG_A.US,D,20240315,000000,26,26.07,26,26.07,778,0
+ALTG_A.US,D,20240318,000000,26.2499,26.2499,25.83,25.87,2771,0
+ALTG_A.US,D,20240319,000000,26.2,26.22,26.07,26.0701,2062,0
+ALTG_A.US,D,20240320,000000,26.21,26.21,26.21,26.21,178,0
+ALTG_A.US,D,20240321,000000,26.25,26.37,26.2333,26.2365,5854,0
+ALTG_A.US,D,20240322,000000,26.2528,26.3,26.2528,26.3,510,0
+ALTG_A.US,D,20240325,000000,26.3147,26.3147,26.145,26.145,535,0
+ALTG_A.US,D,20240326,000000,26.0647,26.2279,26.0647,26.2279,362,0
+ALTG_A.US,D,20240327,000000,26.17,26.191,26.17,26.191,1686,0
+ALTG_A.US,D,20240328,000000,26,26.3687,26,26.01,2882,0
+ALTG_A.US,D,20240401,000000,26.13,26.35,26.1,26.35,1170,0
+ALTG_A.US,D,20240402,000000,26.46,26.46,26.39,26.4,1405,0
+ALTG_A.US,D,20240403,000000,26.105,26.105,26.105,26.105,1075,0
+ALTG_A.US,D,20240404,000000,26.345,26.39,26.3001,26.36,2521,0
+ALTG_A.US,D,20240405,000000,26.25,26.25,26.25,26.25,502,0
+ALTG_A.US,D,20240408,000000,26.35,26.35,26.35,26.35,412,0
+ALTG_A.US,D,20240409,000000,26.36,26.36,26.36,26.36,482,0
+ALTG_A.US,D,20240410,000000,26.36,26.36,26.15,26.16,2651,0
+ALTG_A.US,D,20240411,000000,26.3,26.3,26.3,26.3,805,0
+ALTG_A.US,D,20240412,000000,25.91,25.91,25.45,25.6599,3400,0
+ALTG_A.US,D,20240415,000000,25.66,25.874,25.66,25.852,823,0
+ALTG_A.US,D,20240416,000000,25.91,26,25.84,25.9765,10047,0
+ALTG_A.US,D,20240417,000000,26,26,25.97,26,1155,0
+ALTG_A.US,D,20240418,000000,25.75,26,25.72,25.8645,3207,0
+ALTG_A.US,D,20240419,000000,25.86,26.0285,25.8311,25.8311,3952,0
+ALTG_A.US,D,20240422,000000,25.9,26.05,25.5,25.57,6373,0
+ALTG_A.US,D,20240423,000000,25.71,25.73,25.6,25.6,1790,0
+ALTG_A.US,D,20240424,000000,25.65,26.06,25.6426,25.835,3126,0
+ALTG_A.US,D,20240425,000000,25.66,25.66,25.66,25.66,290,0
+ALTG_A.US,D,20240426,000000,25.8,25.8001,25.76,25.76,976,0
+ALTG_A.US,D,20240429,000000,25.76,26.0153,25.76,26.0153,1021,0
+ALTG_A.US,D,20240501,000000,25.932,25.932,25.932,25.932,180,0
+ALTG_A.US,D,20240503,000000,26.06,26.06,26.06,26.06,291,0
+ALTG_A.US,D,20240506,000000,25.99,26.06,25.98,26,5135,0
+ALTG_A.US,D,20240507,000000,26.06,26.06,25.879,25.879,528,0
+ALTG_A.US,D,20240508,000000,26.06,26.06,25.95,25.95,995,0
+ALTG_A.US,D,20240509,000000,25.84,25.9582,25.61,25.85,4776,0
+ALTG_A.US,D,20240510,000000,25.85,25.855,25.85,25.855,732,0
+ALTG_A.US,D,20240513,000000,26.04,26.3,26.04,26.2248,8757,0
+ALTG_A.US,D,20240515,000000,26.06,26.06,26.05,26.06,899,0
+ALTG_A.US,D,20240516,000000,26.06,26.06,25.9105,25.9105,536,0
+ALTG_A.US,D,20240517,000000,26.01,26.01,26.01,26.01,620,0
+ALTG_A.US,D,20240520,000000,25.92,26.1,25.92,25.94,3728,0
+ALTG_A.US,D,20240521,000000,26.0766,26.26,26.07,26.26,635,0
+ALTG_A.US,D,20240522,000000,26.29,26.29,26.29,26.29,435,0
+ALTG_A.US,D,20240523,000000,26.24,26.24,26.24,26.24,285,0
+ALTG_A.US,D,20240524,000000,26.2201,26.2201,26.2201,26.2201,564,0
+ALTG_A.US,D,20240528,000000,26.18,26.18,26.1349,26.1349,320,0
+ALTG_A.US,D,20240529,000000,26,26,25.61,25.75,2434,0
+ALTG_A.US,D,20240530,000000,25.75,25.8,25.655,25.74,1933,0
+ALTG_A.US,D,20240603,000000,25.92,25.92,25.77,25.92,2089,0
+ALTG_A.US,D,20240604,000000,26.03,26.12,26.03,26.1199,2510,0
+ALTG_A.US,D,20240605,000000,26.1199,26.2,25.91,25.91,7932,0
+ALTG_A.US,D,20240606,000000,25.99,26.34,25.91,25.9325,15471,0
+ALTG_A.US,D,20240607,000000,25.86,26,25.86,25.9957,5524,0
+ALTG_A.US,D,20240610,000000,25.98,26.07,25.98,26.07,426,0
+ALTG_A.US,D,20240611,000000,25.95,26.05,25.9041,26.05,1771,0
+ALTG_A.US,D,20240612,000000,26.1,26.1975,25.93,26.0389,4312,0
+ALTG_A.US,D,20240613,000000,26.05,26.0712,25.92,25.9713,1833,0
+ALTG_A.US,D,20240614,000000,25.96,25.96,25.89,25.89,1142,0
+ALTG_A.US,D,20240617,000000,25.89,26.13,25.87,25.87,9757,0
+ALTG_A.US,D,20240618,000000,25.9742,26.04,25.9,25.9,6047,0
+ALTG_A.US,D,20240620,000000,25.99,26.1684,25.96,26.1684,714,0
+ALTG_A.US,D,20240621,000000,25.98,26.1986,25.92,25.96,2738,0
+ALTG_A.US,D,20240624,000000,26,26.1853,25.9,26,4048,0
+ALTG_A.US,D,20240625,000000,26.15,26.15,25.8,25.88,9356,0
+ALTG_A.US,D,20240626,000000,25.87,25.87,25.6965,25.8,4720,0
+ALTG_A.US,D,20240627,000000,25.76,26.2,25.76,25.91,5455,0
+ALTG_A.US,D,20240628,000000,25.98,25.98,25.98,25.98,150,0
+ALTG_A.US,D,20240701,000000,25.7101,25.92,25.7101,25.89,1690,0
+ALTG_A.US,D,20240702,000000,25.836,25.9,25.75,25.8001,2571,0
+ALTG_A.US,D,20240703,000000,26.08,26.19,26.002,26.05,920,0
+ALTG_A.US,D,20240705,000000,26.05,26.05,26.05,26.05,427,0
+ALTG_A.US,D,20240708,000000,26,26.1633,26,26.09,1263,0
+ALTG_A.US,D,20240709,000000,26.01,26.05,26.01,26.0101,1181,0
+ALTG_A.US,D,20240710,000000,26.03,26.03,26.03,26.03,140,0
+ALTG_A.US,D,20240711,000000,26.03,26.1811,26.03,26.14,1977,0
+ALTG_A.US,D,20240712,000000,26.16,26.1982,26.02,26.19,7298,0
+ALTG_A.US,D,20240715,000000,25.67,25.96,25.67,25.908,11261,0
+ALTG_A.US,D,20240716,000000,25.9364,25.9364,25.8297,25.83,1707,0
+ALTG_A.US,D,20240717,000000,25.99,25.99,25.65,25.65,6364,0
+ALTG_A.US,D,20240718,000000,25.82,25.83,25.69,25.69,1771,0
+ALTG_A.US,D,20240719,000000,25.78,25.78,25.73,25.73,1601,0
+ALTG_A.US,D,20240722,000000,25.8178,25.92,25.8178,25.84,2340,0
+ALTG_A.US,D,20240723,000000,25.86,25.9699,25.84,25.88,2170,0
+ALTG_A.US,D,20240724,000000,25.92,25.9499,25.8,25.8,1070,0
+ALTG_A.US,D,20240726,000000,25.92,25.98,25.92,25.98,1284,0
+ALTG_A.US,D,20240729,000000,25.8634,25.8634,25.8634,25.8634,526,0
+ALTG_A.US,D,20240731,000000,25.98,26.06,25.9498,26.06,7194,0
+ALTG_A.US,D,20240801,000000,25.92,26.0002,25.9,25.9,1380,0
+ALTG_A.US,D,20240802,000000,25.83,25.83,25.8,25.81,971,0
+ALTG_A.US,D,20240805,000000,26.0494,26.0494,25.85,25.86,690,0
+ALTG_A.US,D,20240807,000000,26.0977,26.1,26.06,26.1,1214,0
+ALTG_A.US,D,20240808,000000,26,26,25.24,25.495,15361,0
+ALTG_A.US,D,20240809,000000,25.55,25.55,25.21,25.39,9214,0
+ALTG_A.US,D,20240812,000000,25.39,25.48,25.24,25.2499,6633,0
+ALTG_A.US,D,20240813,000000,25.21,25.365,25.21,25.365,7755,0
+ALTG_A.US,D,20240814,000000,25.38,25.79,25.32,25.53,3035,0
+ALTG_A.US,D,20240815,000000,25.73,25.99,25.34,25.502,19060,0
+ALTG_A.US,D,20240816,000000,25.45,25.55,25.38,25.39,8197,0
+ALTG_A.US,D,20240819,000000,25.47,25.5,25.35,25.425,3585,0
+ALTG_A.US,D,20240820,000000,25.44,25.6,25.44,25.5,2097,0
+ALTG_A.US,D,20240821,000000,25.36,25.49,25.36,25.42,11585,0
+ALTG_A.US,D,20240822,000000,25.4,25.4,25.4,25.4,3109,0
+ALTG_A.US,D,20240823,000000,25.49,25.49,25.42,25.42,923,0
+ALTG_A.US,D,20240826,000000,25.41,25.6406,25.38,25.38,8730,0
+ALTG_A.US,D,20240827,000000,25.43,25.5,25.38,25.38,3848,0
+ALTG_A.US,D,20240828,000000,25.43,25.45,25.37,25.37,1307,0
+ALTG_A.US,D,20240829,000000,25.43,25.49,25.35,25.4,9950,0
+ALTG_A.US,D,20240830,000000,25.5,25.5,25.35,25.4,3103,0
+ALTG_A.US,D,20240903,000000,25.4561,25.48,25.4561,25.48,901,0
+ALTG_A.US,D,20240904,000000,25.45,25.47,25.35,25.3622,9959,0
+ALTG_A.US,D,20240905,000000,25.36,25.36,25.36,25.36,1622,0
+ALTG_A.US,D,20240906,000000,25.3,25.4999,25.3,25.36,6953,0
+ALTG_A.US,D,20240909,000000,25.37,25.5552,25.31,25.36,4090,0
+ALTG_A.US,D,20240910,000000,25.4,25.4246,25.3,25.31,5180,0
+ALTG_A.US,D,20240911,000000,25.3722,25.42,25.2001,25.2681,4406,0
+ALTG_A.US,D,20240912,000000,25.32,25.32,25.32,25.32,142,0
+ALTG_A.US,D,20240913,000000,25.255,25.35,25.255,25.3,11268,0
+ALTG_A.US,D,20240916,000000,25.35,25.39,25.21,25.24,9851,0
+ALTG_A.US,D,20240917,000000,25.3,25.5,25.3,25.46,2205,0
+ALTG_A.US,D,20240919,000000,25.64,25.8,25.64,25.648,4350,0
+ALTG_A.US,D,20240920,000000,25.88,25.88,25.77,25.77,408,0
+ALTG_A.US,D,20240923,000000,25.8114,25.89,25.67,25.67,1776,0
+ALTG_A.US,D,20240924,000000,25.35,25.65,25.35,25.44,2750,0
+ALTG_A.US,D,20240925,000000,25.5,25.95,25.3,25.45,6169,0
+ALTG_A.US,D,20240926,000000,25.45,25.6499,25.4,25.57,1400,0
+ALTG_A.US,D,20240927,000000,25.59,25.64,25.42,25.505,1749,0
+ALTG_A.US,D,20240930,000000,25.49,25.49,25.49,25.49,501,0
+ALTG_A.US,D,20241001,000000,25.5,25.65,25.48,25.6001,3065,0
+ALTG_A.US,D,20241002,000000,25.65,25.7,25.65,25.7,1192,0
+ALTG_A.US,D,20241003,000000,25.69,25.7,25.65,25.7,793,0
+ALTG_A.US,D,20241004,000000,25.7,25.7,25.5,25.62,1979,0
+ALTG_A.US,D,20241007,000000,25.62,25.68,25.5579,25.62,782,0
+ALTG_A.US,D,20241008,000000,25.6,25.9,25.6,25.9,2213,0
+ALTG_A.US,D,20241009,000000,25.98,26.25,25.98,26,7083,0
+ALTG_A.US,D,20241010,000000,26,26,25.7672,25.7672,1517,0
+ALTG_A.US,D,20241011,000000,25.8,25.82,25.76,25.77,2877,0
+ALTG_A.US,D,20241014,000000,25.85,25.97,25.8068,25.97,1714,0
+ALTG_A.US,D,20241015,000000,25.35,25.35,25.2404,25.35,2849,0
+ALTG_A.US,D,20241016,000000,25.26,25.42,25.26,25.42,4069,0
+ALTG_A.US,D,20241017,000000,25.3,25.3758,25.3,25.32,1802,0
+ALTG_A.US,D,20241018,000000,25.45,25.45,25.45,25.45,147,0
+ALTG_A.US,D,20241021,000000,25.38,25.4342,25.38,25.4342,724,0
+ALTG_A.US,D,20241022,000000,25.45,25.45,25.45,25.45,327,0
+ALTG_A.US,D,20241023,000000,25.94,25.94,25.511,25.511,500,0
+ALTG_A.US,D,20241024,000000,25.5501,25.57,25.52,25.52,810,0
+ALTG_A.US,D,20241025,000000,25.94,25.94,25.5,25.5,1216,0
+ALTG_A.US,D,20241029,000000,25.67,25.93,25.5,25.75,2316,0
+ALTG_A.US,D,20241030,000000,25.94,25.94,25.725,25.725,2847,0
+ALTG_A.US,D,20241031,000000,25.9081,25.9081,25.5338,25.5338,969,0
+ALTG_A.US,D,20241101,000000,25.56,25.56,25.56,25.56,200,0
+ALTG_A.US,D,20241104,000000,25.6988,25.7164,25.65,25.65,1792,0
+ALTG_A.US,D,20241105,000000,25.5,25.5,25.5,25.5,280,0
+ALTG_A.US,D,20241106,000000,25.55,25.9,25.55,25.6,1618,0
+ALTG_A.US,D,20241107,000000,25.56,25.88,25.56,25.72,749,0
+ALTG_A.US,D,20241108,000000,25.64,25.64,25.64,25.64,457,0
+ALTG_A.US,D,20241111,000000,25.65,25.83,25.65,25.65,480,0
+ALTG_A.US,D,20241112,000000,25.62,25.88,25.62,25.766,3199,0
+ALTG_A.US,D,20241113,000000,25.6,25.84,25.3,25.66,6117,0
+ALTG_A.US,D,20241114,000000,25.5667,25.675,25.47,25.53,4047,0
+ALTG_A.US,D,20241115,000000,25.6313,25.68,25.54,25.54,3950,0
+ALTG_A.US,D,20241118,000000,25.74,25.74,25.49,25.53,2520,0
+ALTG_A.US,D,20241119,000000,25.65,25.72,25.55,25.65,7248,0
+ALTG_A.US,D,20241120,000000,25.6112,25.72,25.6112,25.72,1205,0
+ALTG_A.US,D,20241122,000000,25.62,25.62,25.47,25.47,928,0
+ALTG_A.US,D,20241126,000000,25.5,25.7684,25.5,25.547,682,0
+ALTG_A.US,D,20241127,000000,25.78,25.81,25.67,25.81,2670,0
+ALTG_A.US,D,20241129,000000,25.54,25.54,25.54,25.54,485,0
+ALTG_A.US,D,20241203,000000,25.934,25.934,25.57,25.57,349,0
+ALTG_A.US,D,20241204,000000,25.74,25.84,25.7,25.77,1989,0
+ALTG_A.US,D,20241205,000000,25.876,25.9,25.5,25.725,10344,0
+ALTG_A.US,D,20241206,000000,25.7079,25.7079,25.6,25.6,560,0
+ALTG_A.US,D,20241209,000000,25.7705,25.7705,25.5,25.5,4381,0
+ALTG_A.US,D,20241210,000000,25.5286,25.59,25.5,25.59,969,0
+ALTG_A.US,D,20241211,000000,25.605,25.75,25.6,25.6,1448,0
+ALTG_A.US,D,20241212,000000,25.99,25.99,25.47,25.99,1119,0
+ALTG_A.US,D,20241213,000000,25.55,25.82,25.37,25.44,7117,0
+ALTG_A.US,D,20241216,000000,25.55,25.55,25.4418,25.5,2240,0
+ALTG_A.US,D,20241217,000000,25.35,25.57,25.35,25.57,839,0
+ALTG_A.US,D,20241218,000000,25.53,25.6,25.52,25.52,325,0
+ALTG_A.US,D,20241219,000000,25.45,25.51,25.35,25.4981,2814,0
+ALTG_A.US,D,20241220,000000,25.6419,25.75,25.6,25.75,1102,0
+ALTG_A.US,D,20241223,000000,25.68,25.85,25.68,25.848,1315,0
+ALTG_A.US,D,20241224,000000,25.8637,25.8637,25.28,25.7984,2259,0
+ALTG_A.US,D,20241230,000000,25.7321,25.7321,25.7321,25.7321,392,0
+ALTG_A.US,D,20241231,000000,25.65,25.65,25.5999,25.5999,292,0
+ALTG_A.US,D,20250102,000000,25.57,25.6998,25.57,25.6998,971,0
+ALTG_A.US,D,20250103,000000,25.75,25.75,25.6993,25.6993,645,0
+ALTG_A.US,D,20250106,000000,25.63,25.68,25.57,25.6,3480,0
+ALTG_A.US,D,20250108,000000,25.61,25.61,25.61,25.61,533,0
+ALTG_A.US,D,20250110,000000,25.7,25.832,25.7,25.79,633,0
+ALTG_A.US,D,20250113,000000,25.9,25.9003,25.8993,25.9,1023,0
+ALTG_A.US,D,20250114,000000,25.7854,25.9,25.6248,25.85,4837,0
+ALTG_A.US,D,20250115,000000,25.3064,25.98,25.2118,25.5635,4981,0
+ALTG_A.US,D,20250116,000000,25.6297,25.6297,25.6297,25.6297,108,0
+ALTG_A.US,D,20250117,000000,25.35,25.67,25.35,25.64,2418,0
+ALTG_A.US,D,20250121,000000,25.3501,25.64,25.3501,25.3501,653,0
+ALTG_A.US,D,20250122,000000,25.62,25.62,25.37,25.46,2136,0
+ALTG_A.US,D,20250123,000000,25.55,25.55,25.45,25.47,400,0
+ALTG_A.US,D,20250124,000000,25.635,25.635,25.635,25.635,928,0
+ALTG_A.US,D,20250127,000000,25.5,25.65,25.45,25.45,1666,0
+ALTG_A.US,D,20250128,000000,25.5,25.5,25.48,25.5,2061,0
+ALTG_A.US,D,20250129,000000,25.5701,25.7499,25.5701,25.635,1496,0
+ALTG_A.US,D,20250130,000000,25.55,25.63,25.35,25.45,6528,0
+ALTG_A.US,D,20250131,000000,25.55,25.6151,25.25,25.38,2792,0
+ALTG_A.US,D,20250203,000000,25.5,25.77,25.49,25.5,2704,0
+ALTG_A.US,D,20250204,000000,25.41,25.49,25.4,25.409,3400,0
+ALTG_A.US,D,20250205,000000,25.5,25.5,25.35,25.384,1099,0
+ALTG_A.US,D,20250206,000000,25.75,25.84,25.38,25.5,4032,0
+ALTG_A.US,D,20250207,000000,25.58,25.6499,25.42,25.42,1191,0
+ALTG_A.US,D,20250211,000000,25.45,25.6,25.4005,25.43,1401,0
+ALTG_A.US,D,20250212,000000,25.4,25.5,25.4,25.4,275,0
+ALTG_A.US,D,20250213,000000,25.41,25.5904,25.41,25.5904,1628,0
+ALTG_A.US,D,20250214,000000,25.62,25.7611,25.58,25.58,1313,0
+ALTG_A.US,D,20250218,000000,25.615,25.62,25.45,25.575,3368,0
+ALTG_A.US,D,20250219,000000,25.64,25.64,25.43,25.58,1496,0
+ALTG_A.US,D,20250220,000000,25.625,25.74,25.625,25.74,2123,0
+ALTG_A.US,D,20250221,000000,25.73,25.74,25.65,25.7399,1437,0
+ALTG_A.US,D,20250224,000000,25.75,25.75,25.42,25.4501,2830,0
+ALTG_A.US,D,20250226,000000,25.63,25.74,25.5557,25.74,1868,0
+ALTG_A.US,D,20250227,000000,25.75,25.75,25.6072,25.6072,379,0
+ALTG_A.US,D,20250228,000000,25.7314,25.7314,25.6,25.621,1008,0
+ALTG_A.US,D,20250303,000000,25.6,25.6,25.55,25.55,1107,0
+ALTG_A.US,D,20250304,000000,25.47,25.58,25.46,25.58,1612,0
+ALTG_A.US,D,20250305,000000,25.54,25.54,25.34,25.4899,2903,0
+ALTG_A.US,D,20250306,000000,25.55,25.61,25.45,25.6,2150,0
+ALTG_A.US,D,20250307,000000,25.75,25.75,25.71,25.74,2629,0
+ALTG_A.US,D,20250310,000000,25.41,25.5,25.41,25.4589,789,0
+ALTG_A.US,D,20250311,000000,25.45,25.46,25.45,25.46,456,0
+ALTG_A.US,D,20250312,000000,25.47,25.57,25.47,25.5,1766,0
+ALTG_A.US,D,20250313,000000,25.5945,25.7,25.46,25.46,3769,0
+ALTG_A.US,D,20250314,000000,25.48,25.59,25.48,25.49,508,0
+ALTG_A.US,D,20250317,000000,25.75,25.75,25.49,25.56,1250,0
+ALTG_A.US,D,20250318,000000,25.635,25.66,25.63,25.66,1125,0
+ALTG_A.US,D,20250319,000000,25.78,25.78,25.7567,25.7567,934,0
+ALTG_A.US,D,20250320,000000,25.75,25.78,25.625,25.7,2459,0
+ALTG_A.US,D,20250321,000000,25.75,25.75,25.74,25.75,711,0
+ALTG_A.US,D,20250324,000000,25.78,25.82,25.78,25.78,1260,0
+ALTG_A.US,D,20250325,000000,25.8,25.8399,25.65,25.83,2256,0
+ALTG_A.US,D,20250326,000000,25.5196,25.714,25.5196,25.714,936,0
+ALTG_A.US,D,20250327,000000,25.72,25.8,25.72,25.8,1275,0
+ALTG_A.US,D,20250328,000000,25.6128,25.6128,25.5264,25.56,451,0
+ALTG_A.US,D,20250331,000000,25.5,25.7,25.5,25.68,1693,0
+ALTG_A.US,D,20250401,000000,25.7,25.79,25.6873,25.6873,1172,0
+ALTG_A.US,D,20250402,000000,25.655,26.15,25.51,25.51,3903,0
+ALTG_A.US,D,20250403,000000,25.43,25.4919,25.4,25.4,1893,0
+ALTG_A.US,D,20250404,000000,25.77,25.77,25.2461,25.3,7480,0
+ALTG_A.US,D,20250407,000000,24.52,26,24.52,24.96,15678,0
+ALTG_A.US,D,20250408,000000,25.0316,25.19,24.29,24.4,4684,0
+ALTG_A.US,D,20250409,000000,24.87,24.87,24,24.3,22648,0
+ALTG_A.US,D,20250410,000000,24.45,24.8768,23.51,23.96,14225,0
+ALTG_A.US,D,20250411,000000,24.1,24.25,23.8,24,9626,0
+ALTG_A.US,D,20250414,000000,24.3032,24.33,23.81,23.81,5177,0
+ALTG_A.US,D,20250415,000000,23.98,23.98,23.5,23.68,2205,0
+ALTG_A.US,D,20250416,000000,23.5238,24,23.49,23.5,16939,0
+ALTG_A.US,D,20250417,000000,23.75,24.01,23.05,23.05,10154,0
+ALTG_A.US,D,20250421,000000,23.25,23.88,23.25,23.2754,1445,0
+ALTG_A.US,D,20250422,000000,23.61,24,23.31,23.31,7924,0
+ALTG_A.US,D,20250423,000000,23.88,24,23.42,23.42,2108,0
+ALTG_A.US,D,20250424,000000,23.51,25.08,23.5,25.08,11553,0
+ALTG_A.US,D,20250425,000000,23.9,24.4,23.84,24.4,7103,0
+ALTG_A.US,D,20250428,000000,24.49,24.5,23.9001,24.18,3423,0
+ALTG_A.US,D,20250429,000000,24.19,25.09,23.99,25.09,3101,0
+ALTG_A.US,D,20250430,000000,24.35,24.35,24.0501,24.17,3113,0
+ALTG_A.US,D,20250501,000000,24.49,24.49,23.9,24.04,3996,0
+ALTG_A.US,D,20250502,000000,24.19,24.49,23.96,24.21,2663,0
+ALTG_A.US,D,20250505,000000,24.2,24.25,24.2,24.25,826,0
+ALTG_A.US,D,20250506,000000,24.21,24.317,23.97,23.97,6317,0
+ALTG_A.US,D,20250507,000000,23.97,24.24,23.5,24.24,4020,0
+ALTG_A.US,D,20250508,000000,24.25,24.49,24.21,24.224,2252,0
+ALTG_A.US,D,20250509,000000,24.2137,24.22,23.92,23.94,1538,0
+ALTG_A.US,D,20250512,000000,23.99,24.2,23.9,24,2867,0
+ALTG_A.US,D,20250513,000000,24.2122,24.4,24.0036,24.3174,3808,0
+ALTG_A.US,D,20250514,000000,24.32,24.45,24.0101,24.225,3819,0
+ALTG_A.US,D,20250515,000000,24.23,24.23,24.23,24.23,212,0
+ALTG_A.US,D,20250516,000000,24.28,24.28,24.28,24.28,426,0
+ALTG_A.US,D,20250519,000000,24.4,24.4,24.4,24.4,291,0
+ALTG_A.US,D,20250520,000000,24.4,24.45,24.4,24.45,1395,0
+ALTG_A.US,D,20250521,000000,24.423,24.45,24.42,24.42,764,0
+ALTG_A.US,D,20250522,000000,24.515,24.515,24.515,24.515,398,0
+ALTG_A.US,D,20250523,000000,24.5001,24.59,24.2501,24.59,2672,0
+ALTG_A.US,D,20250527,000000,24.5,24.5,24.45,24.5,1846,0
+ALTG_A.US,D,20250528,000000,24.4499,25.24,24.2594,24.9693,13164,0
+ALTG_A.US,D,20250529,000000,24.33,25.23,24.31,24.7501,3605,0
+ALTG_A.US,D,20250530,000000,24.95,25.25,24.4,24.4,3393,0
+ALTG_A.US,D,20250602,000000,24.55,24.66,24.55,24.66,628,0
+ALTG_A.US,D,20250603,000000,24.805,25.34,24.63,25.22,7507,0
+ALTG_A.US,D,20250604,000000,25.25,25.25,24.51,25.06,1441,0
+ALTG_A.US,D,20250605,000000,25.09,25.28,24.8,24.97,4320,0
+ALTG_A.US,D,20250609,000000,25.17,25.18,24.8298,24.8298,4705,0
+ALTG_A.US,D,20250610,000000,24.95,25.14,24.95,24.9634,889,0
+ALTG_A.US,D,20250611,000000,25.1534,25.1534,25.1534,25.1534,265,0
+ALTG_A.US,D,20250612,000000,25.18,25.18,25.0964,25.1,711,0
+ALTG_A.US,D,20250613,000000,24.7401,24.85,24.6201,24.6201,4698,0
+ALTG_A.US,D,20250616,000000,24.79,24.9,24.27,24.31,5142,0
+ALTG_A.US,D,20250617,000000,24.3341,24.48,24.33,24.44,5504,0
+ALTG_A.US,D,20250618,000000,24.5,25.0723,24.5,24.9496,2025,0
+ALTG_A.US,D,20250620,000000,25.035,25.15,24.26,24.5,8714,0
+ALTG_A.US,D,20250623,000000,24.85,24.9,24.45,24.9,1639,0
+ALTG_A.US,D,20250624,000000,24.975,25.15,24.975,25.0975,1273,0
+ALTG_A.US,D,20250625,000000,25.15,25.15,25.1467,25.1499,1445,0
+ALTG_A.US,D,20250626,000000,25.28,25.28,25,25.1056,1788,0
+ALTG_A.US,D,20250627,000000,25.2353,25.35,25.2353,25.35,1505,0
+ALTG_A.US,D,20250630,000000,25.35,25.45,25.345,25.345,2458,0
+ALTG_A.US,D,20250701,000000,25.4,25.631,25.24,25.55,9590,0
+ALTG_A.US,D,20250702,000000,25.5805,25.97,25.2622,25.45,11360,0
+ALTG_A.US,D,20250703,000000,25.5,25.5,25.5,25.5,2035,0
+ALTG_A.US,D,20250707,000000,25.775,25.775,25.53,25.6001,1956,0
+ALTG_A.US,D,20250708,000000,25.68,25.68,25.31,25.51,2381,0
+ALTG_A.US,D,20250709,000000,25.8246,25.8246,25.61,25.74,1333,0
+ALTG_A.US,D,20250710,000000,25.635,25.635,25.54,25.54,1232,0
+ALTG_A.US,D,20250711,000000,25.54,25.7,25.54,25.6,1788,0
+ALTG_A.US,D,20250714,000000,25.66,25.73,25.64,25.655,2854,0
+ALTG_A.US,D,20250715,000000,25.0001,25.4136,25,25,5695,0
+ALTG_A.US,D,20250716,000000,25.216,25.216,24.9038,25.0062,1552,0
+ALTG_A.US,D,20250717,000000,24.99,25,24.9,24.9571,1427,0
+ALTG_A.US,D,20250718,000000,24.97,24.97,24.8757,24.92,5402,0
+ALTG_A.US,D,20250721,000000,24.87,24.87,24.7849,24.84,6652,0
+ALTG_A.US,D,20250722,000000,24.9388,25.45,24.85,25.13,1841,0
+ALTG_A.US,D,20250723,000000,25.13,25.18,25.13,25.13,550,0
+ALTG_A.US,D,20250724,000000,25.245,25.2927,25.245,25.2927,2094,0
+ALTG_A.US,D,20250725,000000,25.31,25.36,25.31,25.36,430,0
+ALTG_A.US,D,20250728,000000,25.21,25.21,25.2,25.2008,737,0
+ALTG_A.US,D,20250729,000000,24.9839,25.3309,24.9839,25.1,3711,0
+ALTG_A.US,D,20250730,000000,25.13,25.13,24.91,25.01,2333,0
+ALTG_A.US,D,20250731,000000,25.29,25.29,25.01,25.2734,2752,0
+ALTG_A.US,D,20250801,000000,25.1,25.25,25.1,25.1205,1548,0
+ALTG_A.US,D,20250804,000000,25.15,25.33,25.01,25.33,2400,0
+ALTG_A.US,D,20250805,000000,25.12,25.298,25.1001,25.298,2022,0
+ALTG_A.US,D,20250806,000000,25.2,25.2001,25.1,25.12,2134,0
+ALTG_A.US,D,20250807,000000,25,25,24.99,24.99,2354,0
+ALTG_A.US,D,20250808,000000,25.2499,25.2499,25.01,25.2,2409,0
+ALTG_A.US,D,20250812,000000,25.1936,25.205,25.1936,25.205,861,0
+ALTG_A.US,D,20250813,000000,25.17,25.19,25.1,25.19,2888,0
+ALTG_A.US,D,20250814,000000,25.27,25.28,25.1,25.28,439,0
+ALTG_A.US,D,20250815,000000,25.12,25.14,25.12,25.14,451,0
+ALTG_A.US,D,20250818,000000,25.29,25.63,25.1905,25.63,1138,0
+ALTG_A.US,D,20250819,000000,25.1951,25.55,25.1501,25.55,876,0
+ALTG_A.US,D,20250820,000000,25.59,25.6,25.55,25.6,388,0
+ALTG_A.US,D,20250821,000000,25.416,25.55,25.416,25.416,240,0
+ALTG_A.US,D,20250822,000000,25.4554,25.75,25.45,25.56,6220,0
+ALTG_A.US,D,20250825,000000,25.56,25.63,25.56,25.63,1371,0
+ALTG_A.US,D,20250826,000000,25.52,25.62,25.21,25.55,6030,0
+ALTG_A.US,D,20250828,000000,25.53,25.53,25.27,25.53,1962,0
+ALTG_A.US,D,20250902,000000,25.71,25.71,25.4,25.5241,876,0
+ALTG_A.US,D,20250903,000000,25.5,25.5,25.5,25.5,1065,0
+ALTG_A.US,D,20250905,000000,25.535,25.535,25.5,25.5,490,0
+ALTG_A.US,D,20250908,000000,25.72,25.72,25.62,25.7,1092,0
+ALTG_A.US,D,20250909,000000,25.7325,25.7325,25.5666,25.65,3407,0
+ALTG_A.US,D,20250910,000000,25.52,25.6247,25.5,25.6247,1836,0
+ALTG_A.US,D,20250911,000000,25.3635,25.3635,25.3635,25.3635,238,0
+ALTG_A.US,D,20250912,000000,25.46,25.5,25.38,25.5,5394,0
+ALTG_A.US,D,20250915,000000,25.6625,25.6625,25.6625,25.6625,329,0
+ALTG_A.US,D,20250916,000000,25.5,25.825,25.5,25.79,1901,0
+ALTG_A.US,D,20250917,000000,25.59,25.8,25.509,25.7477,2357,0
+ALTG_A.US,D,20250918,000000,25.6059,26,25.6059,25.8832,13360,0
+ALTG_A.US,D,20250919,000000,26,26,25.7,25.7,1744,0
+ALTG_A.US,D,20250922,000000,25.7,25.7212,25.5576,25.56,1598,0
+ALTG_A.US,D,20250923,000000,25.58,25.6,25.56,25.6,1500,0
+ALTG_A.US,D,20250924,000000,25.56,25.58,25.56,25.58,843,0
+ALTG_A.US,D,20250925,000000,25.58,25.5801,25.52,25.5341,3290,0
+ALTG_A.US,D,20250926,000000,25.52,25.65,25.52,25.5447,1290,0
+ALTG_A.US,D,20250929,000000,25.6248,25.6248,25.4,25.4392,6724,0
+ALTG_A.US,D,20250930,000000,25.3467,25.65,25.31,25.5261,6109,0
+ALTG_A.US,D,20251001,000000,25.4497,25.6956,25.4497,25.5375,1798,0
+ALTG_A.US,D,20251002,000000,25.54,25.6125,25.485,25.485,904,0
+ALTG_A.US,D,20251003,000000,25.55,25.55,25.3,25.39,3882,0
+ALTG_A.US,D,20251006,000000,25.36,25.47,25.32,25.47,1903,0
+ALTG_A.US,D,20251007,000000,25.53,25.55,25.32,25.5,5061,0
+ALTG_A.US,D,20251008,000000,25.44,25.49,25.36,25.37,1260,0
+ALTG_A.US,D,20251009,000000,25.38,25.5,25.37,25.435,2811,0
+ALTG_A.US,D,20251010,000000,25.6999,25.6999,25.44,25.56,6006,0
+ALTG_A.US,D,20251013,000000,25.5375,25.69,25.5375,25.5543,3016,0
+ALTG_A.US,D,20251014,000000,25.583,25.7,25.583,25.7,1350,0
+ALTG_A.US,D,20251015,000000,25.455,25.66,25.01,25.2082,3668,0
+ALTG_A.US,D,20251016,000000,25.1133,25.49,25.1133,25.31,2266,0
+ALTG_A.US,D,20251017,000000,25.435,25.69,25.21,25.3299,7030,0
+ALTG_A.US,D,20251020,000000,25.22,25.33,25.17,25.3067,2767,0
+ALTG_A.US,D,20251022,000000,25.1719,25.21,25.1719,25.21,657,0
+ALTG_A.US,D,20251024,000000,25.2369,25.3,25.2369,25.3,1805,0
+ALTG_A.US,D,20251027,000000,25.2334,25.2334,25.22,25.22,346,0
+ALTG_A.US,D,20251028,000000,25.3,25.7,25.24,25.3,4710,0
+ALTG_A.US,D,20251029,000000,25.3747,25.5359,25.3,25.45,7270,0
+ALTG_A.US,D,20251030,000000,25.532,25.7,25.24,25.3234,2274,0
+ALTG_A.US,D,20251031,000000,25.5676,25.5775,25.2201,25.2201,2259,0
+ALTG_A.US,D,20251103,000000,25.3113,25.6706,25.26,25.67,2170,0
+ALTG_A.US,D,20251104,000000,25.3,25.519,25.25,25.25,3240,0
+ALTG_A.US,D,20251105,000000,25.4192,25.42,25.4192,25.42,1071,0
+ALTG_A.US,D,20251106,000000,25.41,25.48,25.41,25.48,1596,0
+ALTG_A.US,D,20251107,000000,25.25,25.2909,24.82,25.05,11149,0
+ALTG_A.US,D,20251110,000000,25,25.3,25,25.2,3110,0
+ALTG_A.US,D,20251111,000000,25.2,25.2549,25.0703,25.15,2077,0
+ALTG_A.US,D,20251112,000000,25.14,25.29,25.05,25.05,2419,0
+ALTG_A.US,D,20251113,000000,25.2442,25.3899,25.05,25.09,3464,0
+ALTG_A.US,D,20251114,000000,25.05,25.05,25,25.0101,1077,0
+ALTG_A.US,D,20251117,000000,25.15,25.15,25.06,25.06,515,0
+ALTG_A.US,D,20251118,000000,25.16,25.16,25.05,25.0501,1500,0
+ALTG_A.US,D,20251119,000000,25.16,25.1736,25.05,25.1,1530,0
+ALTG_A.US,D,20251120,000000,25.01,25.05,25.01,25.02,1333,0
+ALTG_A.US,D,20251121,000000,25.05,25.05,25.02,25.02,2101,0
+ALTG_A.US,D,20251124,000000,25.04,25.1488,25,25,3306,0
+ALTG_A.US,D,20251125,000000,25.0008,25.15,25,25.06,2484,0
+ALTG_A.US,D,20251126,000000,25.0988,25.11,25.07,25.11,1821,0
+ALTG_A.US,D,20251128,000000,25.1621,25.25,25.11,25.17,1680,0
+ALTG_A.US,D,20251201,000000,25.17,25.17,25.06,25.07,2607,0
+ALTG_A.US,D,20251202,000000,25.06,25.06,25,25.05,3013,0
+ALTG_A.US,D,20251203,000000,25.2,25.2,25.2,25.2,139,0
+ALTG_A.US,D,20251205,000000,25.155,25.2,25.05,25.1722,960,0
+ALTG_A.US,D,20251208,000000,25.0928,25.0928,25.05,25.0928,551,0
+ALTG_A.US,D,20251209,000000,25.1556,25.19,25.1,25.19,2215,0
+ALTG_A.US,D,20251210,000000,25.19,25.2,25.1,25.155,2190,0
+ALTG_A.US,D,20251211,000000,25.11,25.15,25.05,25.148,8409,0
+ALTG_A.US,D,20251212,000000,25.0831,25.2,25.0601,25.2,1968,0
+ALTG_A.US,D,20251215,000000,25.2,25.2,25.1,25.1,950,0
+ALTG_A.US,D,20251216,000000,25.15,25.2,25.1,25.1814,1530,0
+ALTG_A.US,D,20251217,000000,25.255,25.255,25.16,25.16,2197,0
+ALTG_A.US,D,20251218,000000,25.12,25.12,25.1,25.11,3268,0
+ALTG_A.US,D,20251219,000000,25.12,25.12,25.1,25.12,225,0
+ALTG_A.US,D,20251222,000000,25.39,25.39,25.1,25.39,233,0
+ALTG_A.US,D,20251226,000000,25.32,25.34,25.15,25.1741,1705,0
+ALTG_A.US,D,20251229,000000,25.0808,25.2,25,25.15,5823,0
+ALTG_A.US,D,20251230,000000,25.16,25.32,25.16,25.24,886,0
+ALTG_A.US,D,20251231,000000,25.17,25.24,25.0733,25.17,1734,0
+ALTG_A.US,D,20260102,000000,25.3367,25.3367,25.2,25.3367,359,0
+ALTG_A.US,D,20260105,000000,25.28,25.4078,25.23,25.4078,847,0
+ALTG_A.US,D,20260106,000000,25.4172,25.7,25.29,25.7,6116,0
+ALTG_A.US,D,20260107,000000,25.555,25.56,25.555,25.555,1141,0
+ALTG_A.US,D,20260108,000000,25.65,25.6749,25.31,25.5,6104,0
+ALTG_A.US,D,20260109,000000,25.625,25.64,25.37,25.64,330,0
+ALTG_A.US,D,20260112,000000,25.5545,25.5644,25.175,25.29,24344,0
+ALTG_A.US,D,20260113,000000,25.36,25.5086,25.31,25.4939,7606,0
+ALTG_A.US,D,20260114,000000,25.58,25.68,25.562,25.6,5033,0
+ALTG_A.US,D,20260115,000000,25.0451,25.2789,25.01,25.1701,6821,0
+ALTG_A.US,D,20260116,000000,25.11,25.1451,25.05,25.1,2917,0
+ALTG_A.US,D,20260120,000000,25.0406,25.1651,25.0406,25.05,3875,0
+ALTG_A.US,D,20260121,000000,25.18,25.18,25.03,25.03,751,0
+ALTG_A.US,D,20260122,000000,25.14,25.19,25.14,25.14,3885,0
+ALTG_A.US,D,20260123,000000,25.1,25.15,25.02,25.15,918,0
+ALTG_A.US,D,20260126,000000,25.14,25.18,25.14,25.18,1879,0
+ALTG_A.US,D,20260127,000000,25.0713,25.1698,25.06,25.14,1111,0
+ALTG_A.US,D,20260128,000000,25.155,25.155,25.07,25.15,720,0
+ALTG_A.US,D,20260129,000000,25.15,25.19,25.145,25.145,3569,0
+ALTG_A.US,D,20260130,000000,25.15,25.23,25.11,25.21,6093,0
+ALTG_A.US,D,20260202,000000,25.22,25.25,25.22,25.2201,1344,0
+ALTG_A.US,D,20260203,000000,25.165,25.25,25.04,25.06,5102,0
+ALTG_A.US,D,20260204,000000,25.08,25.1947,25.08,25.11,1290,0
+ALTG_A.US,D,20260205,000000,25.19,25.2023,25.06,25.1,1747,0
+ALTG_A.US,D,20260206,000000,25.17,25.17,25.053,25.155,4799,0
+ALTG_A.US,D,20260209,000000,25.1,25.14,25.05,25.1,3313,0
+ALTG_A.US,D,20260210,000000,25.1444,25.1444,25.09,25.1008,2156,0
+ALTG_A.US,D,20260211,000000,25.105,25.15,25.06,25.1001,5765,0
+ALTG_A.US,D,20260212,000000,25.16,25.165,25.0601,25.165,2946,0
+ALTG_A.US,D,20260213,000000,25.1414,25.1414,25.1,25.1414,359,0
+ALTG_A.US,D,20260217,000000,25.15,25.15,25.1,25.15,362,0
+ALTG_A.US,D,20260218,000000,25.16,25.16,25.16,25.16,190,0

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

@@ -0,0 +1,573 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALUR-WS.US,D,20230804,000000,0.91,1.02,0.91,1.02,24602,0
+ALUR-WS.US,D,20230807,000000,1.02,1.04,0.94,0.978,634396,0
+ALUR-WS.US,D,20230808,000000,1.05,1.09,0.98,1,228976,0
+ALUR-WS.US,D,20230809,000000,1.15,1.15,0.95,1.08,4679,0
+ALUR-WS.US,D,20230810,000000,0.985,1.06,0.95,1.02,6282,0
+ALUR-WS.US,D,20230811,000000,0.9,1.08,0.88,0.98,108238,0
+ALUR-WS.US,D,20230814,000000,0.95,0.97,0.8999,0.91,56342,0
+ALUR-WS.US,D,20230815,000000,0.9,1.03,0.85,0.85,349125,0
+ALUR-WS.US,D,20230816,000000,0.815,0.82,0.8,0.8,4565,0
+ALUR-WS.US,D,20230817,000000,0.8,0.8,0.8,0.8,13258,0
+ALUR-WS.US,D,20230818,000000,0.764,0.82,0.764,0.8,13045,0
+ALUR-WS.US,D,20230821,000000,0.8,0.800101,0.74,0.75,89251,0
+ALUR-WS.US,D,20230822,000000,0.7,0.8,0.7,0.72,3022,0
+ALUR-WS.US,D,20230823,000000,0.7,0.8,0.7,0.72,7059,0
+ALUR-WS.US,D,20230824,000000,0.6,0.735,0.6,0.7,37261,0
+ALUR-WS.US,D,20230825,000000,0.69,0.69,0.69,0.69,763,0
+ALUR-WS.US,D,20230828,000000,0.629,0.769,0.6,0.67,158508,0
+ALUR-WS.US,D,20230829,000000,0.6666,0.7133,0.66,0.68,45667,0
+ALUR-WS.US,D,20230830,000000,0.6,0.73,0.6,0.62,53215,0
+ALUR-WS.US,D,20230831,000000,0.57,0.64,0.560101,0.62,80513,0
+ALUR-WS.US,D,20230901,000000,0.575,0.663,0.575,0.643,10943,0
+ALUR-WS.US,D,20230905,000000,0.6416,0.76,0.6416,0.69,129711,0
+ALUR-WS.US,D,20230906,000000,0.8199,0.8199,0.7499,0.792,14627,0
+ALUR-WS.US,D,20230907,000000,0.72,0.7914,0.6999,0.7914,1897,0
+ALUR-WS.US,D,20230908,000000,0.82,0.82,0.82,0.82,253,0
+ALUR-WS.US,D,20230911,000000,0.6527,0.6527,0.6527,0.6527,389,0
+ALUR-WS.US,D,20230912,000000,0.72,0.75,0.7199,0.7199,1095,0
+ALUR-WS.US,D,20230913,000000,0.75,0.8199,0.725,0.75,88956,0
+ALUR-WS.US,D,20230914,000000,0.68,0.81,0.6601,0.77,2696,0
+ALUR-WS.US,D,20230915,000000,0.7171,0.7171,0.71,0.71,374,0
+ALUR-WS.US,D,20230918,000000,0.72,0.99,0.72,0.99,57840,0
+ALUR-WS.US,D,20230919,000000,1.05,1.09,0.8067,0.93,6639,0
+ALUR-WS.US,D,20230920,000000,0.8399,0.93,0.775,0.93,4274,0
+ALUR-WS.US,D,20230921,000000,0.75,0.99,0.75,0.99,20987,0
+ALUR-WS.US,D,20230922,000000,0.99,1,0.7,0.87,12890,0
+ALUR-WS.US,D,20230925,000000,0.8155,0.9075,0.749,0.85,72065,0
+ALUR-WS.US,D,20230926,000000,0.78,0.84,0.78,0.78,7551,0
+ALUR-WS.US,D,20230927,000000,0.785,0.785,0.785,0.785,400,0
+ALUR-WS.US,D,20230928,000000,0.79,0.8353,0.745,0.8353,3808,0
+ALUR-WS.US,D,20230929,000000,0.7,0.9504,0.7,0.91,1813,0
+ALUR-WS.US,D,20231002,000000,0.82,0.9075,0.720101,0.82,16279,0
+ALUR-WS.US,D,20231003,000000,0.7445,0.8145,0.7418,0.81,650,0
+ALUR-WS.US,D,20231004,000000,0.91,0.91,0.707,0.836,3104,0
+ALUR-WS.US,D,20231005,000000,0.9,0.9,0.85,0.85,771,0
+ALUR-WS.US,D,20231006,000000,0.9,0.9,0.9,0.9,1627,0
+ALUR-WS.US,D,20231009,000000,0.9,0.9,0.9,0.9,258,0
+ALUR-WS.US,D,20231010,000000,0.700101,0.9,0.700101,0.9,640,0
+ALUR-WS.US,D,20231011,000000,0.891,0.9,0.700401,0.8,157845,0
+ALUR-WS.US,D,20231012,000000,0.8,0.8,0.7,0.7696,18329,0
+ALUR-WS.US,D,20231013,000000,0.769,0.769,0.7673,0.7673,747,0
+ALUR-WS.US,D,20231016,000000,0.7001,0.8,0.7001,0.8,8150,0
+ALUR-WS.US,D,20231017,000000,0.7171,0.8,0.7076,0.8,10684,0
+ALUR-WS.US,D,20231018,000000,0.750001,0.8,0.750001,0.8,551,0
+ALUR-WS.US,D,20231019,000000,0.71,0.8,0.71,0.8,450,0
+ALUR-WS.US,D,20231020,000000,0.71,0.8,0.71,0.8,263,0
+ALUR-WS.US,D,20231023,000000,0.7,0.8,0.7,0.8,3581,0
+ALUR-WS.US,D,20231024,000000,0.71,0.84,0.7052,0.84,767,0
+ALUR-WS.US,D,20231025,000000,0.7201,0.84,0.7,0.8298,12002,0
+ALUR-WS.US,D,20231027,000000,0.7,0.825,0.6931,0.825,1925,0
+ALUR-WS.US,D,20231030,000000,0.701249,0.8248,0.701249,0.8248,1093,0
+ALUR-WS.US,D,20231031,000000,0.84,0.85,0.84,0.85,2295,0
+ALUR-WS.US,D,20231101,000000,0.8197,0.85,0.8197,0.85,1144,0
+ALUR-WS.US,D,20231102,000000,0.6225,0.85,0.6085,0.8,13223,0
+ALUR-WS.US,D,20231103,000000,0.6125,0.84,0.6125,0.83,1966,0
+ALUR-WS.US,D,20231106,000000,0.8,0.8375,0.7,0.8,1060,0
+ALUR-WS.US,D,20231107,000000,0.7002,0.8,0.7,0.8,5918,0
+ALUR-WS.US,D,20231108,000000,0.69875,0.7975,0.69875,0.7975,449,0
+ALUR-WS.US,D,20231109,000000,0.72,0.7862,0.6201,0.7,13281,0
+ALUR-WS.US,D,20231110,000000,0.6301,0.77,0.6301,0.7,4127,0
+ALUR-WS.US,D,20231113,000000,0.64,0.78,0.64,0.7475,1696,0
+ALUR-WS.US,D,20231114,000000,0.67,0.74,0.67,0.73,1168,0
+ALUR-WS.US,D,20231115,000000,0.6501,0.7,0.5988,0.7,10417,0
+ALUR-WS.US,D,20231116,000000,0.635551,0.7,0.6111,0.7,987,0
+ALUR-WS.US,D,20231117,000000,0.6,0.7,0.58625,0.69,2561,0
+ALUR-WS.US,D,20231120,000000,0.52,0.6598,0.5125,0.649,19152,0
+ALUR-WS.US,D,20231121,000000,0.61,0.63,0.61,0.63,629,0
+ALUR-WS.US,D,20231122,000000,0.3361,0.63,0.3361,0.6,10109,0
+ALUR-WS.US,D,20231124,000000,0.47,0.59,0.47,0.59,576,0
+ALUR-WS.US,D,20231127,000000,0.59,0.6,0.5763,0.5899,39505,0
+ALUR-WS.US,D,20231129,000000,0.53,0.65,0.53,0.65,1023,0
+ALUR-WS.US,D,20231130,000000,0.57,0.7,0.56,0.65,5321,0
+ALUR-WS.US,D,20231201,000000,0.65,0.65,0.65,0.65,560,0
+ALUR-WS.US,D,20231204,000000,0.65,0.65,0.580001,0.6422,4744,0
+ALUR-WS.US,D,20231205,000000,0.55,0.6,0.5051,0.5399,8425,0
+ALUR-WS.US,D,20231207,000000,0.455,0.5225,0.455,0.5,161522,0
+ALUR-WS.US,D,20231208,000000,0.45,0.5,0.3825,0.4,39080,0
+ALUR-WS.US,D,20231211,000000,0.3525,0.45,0.3525,0.445,7006,0
+ALUR-WS.US,D,20231212,000000,0.51,0.51,0.4,0.44,1459,0
+ALUR-WS.US,D,20231213,000000,0.3024,0.45,0.3024,0.4054,5401,0
+ALUR-WS.US,D,20231214,000000,0.35,0.40625,0.3175,0.35,10148,0
+ALUR-WS.US,D,20231215,000000,0.362775,0.37,0.3625,0.37,904,0
+ALUR-WS.US,D,20231218,000000,0.35,0.3855,0.343,0.38,1506,0
+ALUR-WS.US,D,20231219,000000,0.38,0.3835,0.3799,0.3799,4912,0
+ALUR-WS.US,D,20231220,000000,0.37,0.3725,0.3392,0.3725,19768,0
+ALUR-WS.US,D,20231221,000000,0.3232,0.37,0.26,0.37,18591,0
+ALUR-WS.US,D,20231222,000000,0.27,0.35,0.2348,0.35,8234,0
+ALUR-WS.US,D,20231226,000000,0.3,0.34,0.26,0.299899,18050,0
+ALUR-WS.US,D,20231227,000000,0.3378,0.36,0.3,0.33,20536,0
+ALUR-WS.US,D,20231228,000000,0.2825,0.42,0.2825,0.41,2669,0
+ALUR-WS.US,D,20231229,000000,0.4,0.5075,0.2925,0.45,7725,0
+ALUR-WS.US,D,20240102,000000,0.4,0.44,0.3001,0.4125,6585,0
+ALUR-WS.US,D,20240103,000000,0.3268,0.3945,0.322,0.355,3367,0
+ALUR-WS.US,D,20240104,000000,0.302,0.355,0.29,0.355,3660,0
+ALUR-WS.US,D,20240105,000000,0.3478,0.348,0.3478,0.348,834,0
+ALUR-WS.US,D,20240108,000000,0.35,0.44,0.35,0.35,3753,0
+ALUR-WS.US,D,20240109,000000,0.35,0.359,0.35,0.359,942,0
+ALUR-WS.US,D,20240110,000000,0.35,0.35,0.3114,0.3114,1260,0
+ALUR-WS.US,D,20240111,000000,0.3114,0.3383,0.2782,0.3383,2189,0
+ALUR-WS.US,D,20240112,000000,0.291301,0.338,0.291301,0.338,1764,0
+ALUR-WS.US,D,20240116,000000,0.35,0.35,0.35,0.35,2028,0
+ALUR-WS.US,D,20240117,000000,0.35,0.4,0.35,0.4,766,0
+ALUR-WS.US,D,20240118,000000,0.35,0.4,0.35,0.3975,1138,0
+ALUR-WS.US,D,20240122,000000,0.35,0.3625,0.205,0.34,9718,0
+ALUR-WS.US,D,20240123,000000,0.4,0.4,0.28,0.34,1613,0
+ALUR-WS.US,D,20240124,000000,0.275,0.3,0.275,0.299,5229,0
+ALUR-WS.US,D,20240125,000000,0.3,0.37,0.295,0.33,3103,0
+ALUR-WS.US,D,20240126,000000,0.4,0.4,0.3,0.32,10937,0
+ALUR-WS.US,D,20240129,000000,0.37,0.4375,0.343751,0.343751,811,0
+ALUR-WS.US,D,20240130,000000,0.4375,0.4375,0.3,0.3,1394,0
+ALUR-WS.US,D,20240131,000000,0.3001,0.3001,0.2101,0.3001,14979,0
+ALUR-WS.US,D,20240201,000000,0.28,0.3243,0.213,0.28,7858,0
+ALUR-WS.US,D,20240202,000000,0.27,0.3098,0.265,0.2798,3893,0
+ALUR-WS.US,D,20240205,000000,0.21,0.3075,0.21,0.3075,137169,0
+ALUR-WS.US,D,20240206,000000,0.24,0.307,0.24,0.2795,15496,0
+ALUR-WS.US,D,20240207,000000,0.3775,0.3775,0.231,0.3475,6859,0
+ALUR-WS.US,D,20240209,000000,0.2501,0.3975,0.2061,0.297,6394,0
+ALUR-WS.US,D,20240212,000000,0.24,0.34,0.2312,0.2893,94581,0
+ALUR-WS.US,D,20240213,000000,0.39749,0.39749,0.319849,0.319849,356,0
+ALUR-WS.US,D,20240214,000000,0.3975,0.4,0.2514,0.4,819,0
+ALUR-WS.US,D,20240215,000000,0.3,0.34,0.252,0.279,9582,0
+ALUR-WS.US,D,20240216,000000,0.253949,0.32,0.2202,0.28,16553,0
+ALUR-WS.US,D,20240220,000000,0.23,0.29,0.23,0.29,783,0
+ALUR-WS.US,D,20240221,000000,0.286,0.286,0.2126,0.2787,100549,0
+ALUR-WS.US,D,20240222,000000,0.2272,0.3279,0.2272,0.3279,1921,0
+ALUR-WS.US,D,20240223,000000,0.28,0.3279,0.25,0.2811,38682,0
+ALUR-WS.US,D,20240226,000000,0.2547,0.28,0.2256,0.25,16368,0
+ALUR-WS.US,D,20240227,000000,0.23,0.288,0.2222,0.24,3015,0
+ALUR-WS.US,D,20240228,000000,0.288,0.3279,0.287,0.2976,7469,0
+ALUR-WS.US,D,20240229,000000,0.255,0.3408,0.22,0.3408,17182,0
+ALUR-WS.US,D,20240301,000000,0.25,0.3186,0.25,0.3186,1182,0
+ALUR-WS.US,D,20240304,000000,0.2421,0.3,0.242,0.2793,8968,0
+ALUR-WS.US,D,20240305,000000,0.2351,0.2884,0.2351,0.2884,7529,0
+ALUR-WS.US,D,20240306,000000,0.2883,0.2883,0.2455,0.285,1152,0
+ALUR-WS.US,D,20240308,000000,0.262501,0.28,0.262501,0.28,711,0
+ALUR-WS.US,D,20240311,000000,0.23,0.27,0.23,0.27,770,0
+ALUR-WS.US,D,20240312,000000,0.245,0.28,0.245,0.28,862,0
+ALUR-WS.US,D,20240313,000000,0.24,0.2725,0.24,0.268,1030,0
+ALUR-WS.US,D,20240314,000000,0.235,0.2649,0.21,0.264,8327,0
+ALUR-WS.US,D,20240315,000000,0.21,0.2625,0.21,0.2625,3217,0
+ALUR-WS.US,D,20240319,000000,0.2,0.2575,0.2,0.24,6927,0
+ALUR-WS.US,D,20240320,000000,0.2216,0.2315,0.2118,0.225,812,0
+ALUR-WS.US,D,20240321,000000,0.2246,0.2492,0.17,0.23,282638,0
+ALUR-WS.US,D,20240322,000000,0.1936,0.21,0.1856,0.2082,14910,0
+ALUR-WS.US,D,20240325,000000,0.2111,0.2275,0.185,0.207,19204,0
+ALUR-WS.US,D,20240326,000000,0.2,0.3108,0.2,0.2639,31181,0
+ALUR-WS.US,D,20240327,000000,0.205,0.2346,0.1994,0.2221,15060,0
+ALUR-WS.US,D,20240328,000000,0.19375,0.275,0.1525,0.2521,17988,0
+ALUR-WS.US,D,20240401,000000,0.1921,0.2725,0.1921,0.2425,34361,0
+ALUR-WS.US,D,20240403,000000,0.2048,0.238,0.1763,0.238,10655,0
+ALUR-WS.US,D,20240404,000000,0.3,0.46,0.27,0.35,840453,0
+ALUR-WS.US,D,20240405,000000,0.2923,0.3225,0.2551,0.2998,7090,0
+ALUR-WS.US,D,20240408,000000,0.3738,0.3775,0.286251,0.315,2671,0
+ALUR-WS.US,D,20240409,000000,0.23,0.325,0.2189,0.22,108689,0
+ALUR-WS.US,D,20240410,000000,0.3,0.3,0.3,0.3,172,0
+ALUR-WS.US,D,20240411,000000,0.221,0.3,0.221,0.226,1871,0
+ALUR-WS.US,D,20240412,000000,0.3,0.3,0.2547,0.2599,1384,0
+ALUR-WS.US,D,20240415,000000,0.235,0.26,0.2251,0.2512,2815,0
+ALUR-WS.US,D,20240416,000000,0.2101,0.2299,0.2,0.203,6136,0
+ALUR-WS.US,D,20240418,000000,0.2275,0.2275,0.2275,0.2275,383,0
+ALUR-WS.US,D,20240419,000000,0.200301,0.21,0.1802,0.2,7008,0
+ALUR-WS.US,D,20240422,000000,0.1805,0.2037,0.1805,0.2037,739,0
+ALUR-WS.US,D,20240423,000000,0.192,0.2035,0.1805,0.192,2288,0
+ALUR-WS.US,D,20240424,000000,0.1805,0.185,0.16,0.1601,10703,0
+ALUR-WS.US,D,20240425,000000,0.18,0.2127,0.18,0.185,1548,0
+ALUR-WS.US,D,20240426,000000,0.23,0.25,0.22,0.25,52837,0
+ALUR-WS.US,D,20240429,000000,0.1843,0.2599,0.1825,0.2599,923,0
+ALUR-WS.US,D,20240430,000000,0.2525,0.2699,0.25,0.2699,7693,0
+ALUR-WS.US,D,20240502,000000,0.2069,0.2679,0.185,0.2679,15733,0
+ALUR-WS.US,D,20240503,000000,0.3038,0.3038,0.21,0.23,21066,0
+ALUR-WS.US,D,20240506,000000,0.23,0.238,0.1875,0.205,11962,0
+ALUR-WS.US,D,20240507,000000,0.205,0.2378,0.205,0.2378,720,0
+ALUR-WS.US,D,20240509,000000,0.205,0.226,0.2025,0.2192,3343,0
+ALUR-WS.US,D,20240510,000000,0.2,0.2,0.2,0.2,1977,0
+ALUR-WS.US,D,20240513,000000,0.1851,0.1907,0.1851,0.1907,2600,0
+ALUR-WS.US,D,20240514,000000,0.1907,0.1907,0.1907,0.1907,289,0
+ALUR-WS.US,D,20240515,000000,0.1907,0.1907,0.1907,0.1907,490,0
+ALUR-WS.US,D,20240516,000000,0.18,0.18,0.18,0.18,76821,0
+ALUR-WS.US,D,20240517,000000,0.19,0.2325,0.19,0.2325,274,0
+ALUR-WS.US,D,20240522,000000,0.1801,0.21,0.18,0.21,1646,0
+ALUR-WS.US,D,20240524,000000,0.171365,0.175,0.171365,0.175,2717,0
+ALUR-WS.US,D,20240530,000000,0.161,0.1886,0.161,0.1886,840,0
+ALUR-WS.US,D,20240531,000000,0.1621,0.1886,0.161,0.1886,1913,0
+ALUR-WS.US,D,20240603,000000,0.1875,0.1875,0.16,0.1875,1243,0
+ALUR-WS.US,D,20240605,000000,0.16,0.19,0.15505,0.19,12735,0
+ALUR-WS.US,D,20240606,000000,0.1501,0.1501,0.15,0.15,1147,0
+ALUR-WS.US,D,20240610,000000,0.14,0.1675,0.14,0.1675,6512,0
+ALUR-WS.US,D,20240611,000000,0.1415,0.17,0.137,0.137,5982,0
+ALUR-WS.US,D,20240612,000000,0.137,0.13701,0.137,0.137,2641,0
+ALUR-WS.US,D,20240613,000000,0.137,0.137,0.137,0.137,386,0
+ALUR-WS.US,D,20240614,000000,0.137,0.1575,0.136,0.1575,4509,0
+ALUR-WS.US,D,20240617,000000,0.136,0.136,0.136,0.136,4033,0
+ALUR-WS.US,D,20240618,000000,0.136,0.136,0.136,0.136,282,0
+ALUR-WS.US,D,20240620,000000,0.135,0.35,0.135,0.269626,410054,0
+ALUR-WS.US,D,20240621,000000,0.25,0.2742,0.2184,0.2742,4068,0
+ALUR-WS.US,D,20240624,000000,0.2975,0.2975,0.18,0.2975,2443,0
+ALUR-WS.US,D,20240627,000000,0.1825,0.1843,0.166249,0.1843,2912,0
+ALUR-WS.US,D,20240628,000000,0.23,0.23,0.15,0.16,2532,0
+ALUR-WS.US,D,20240702,000000,0.1501,0.1782,0.1501,0.1749,3951,0
+ALUR-WS.US,D,20240703,000000,0.1985,0.1985,0.1985,0.1985,631,0
+ALUR-WS.US,D,20240705,000000,0.188751,0.188751,0.16,0.1616,1088,0
+ALUR-WS.US,D,20240709,000000,0.156201,0.156201,0.1561,0.1561,2048,0
+ALUR-WS.US,D,20240710,000000,0.15,0.15,0.15,0.15,349,0
+ALUR-WS.US,D,20240711,000000,0.15,0.15,0.15,0.15,856,0
+ALUR-WS.US,D,20240712,000000,0.15,0.15,0.15,0.15,143,0
+ALUR-WS.US,D,20240715,000000,0.15,0.1501,0.15,0.15,831,0
+ALUR-WS.US,D,20240716,000000,0.15,0.15,0.15,0.15,1060,0
+ALUR-WS.US,D,20240717,000000,0.15,0.15,0.15,0.15,322,0
+ALUR-WS.US,D,20240718,000000,0.15,0.15,0.15,0.15,2494,0
+ALUR-WS.US,D,20240719,000000,0.15,0.158438,0.15,0.15,6225,0
+ALUR-WS.US,D,20240725,000000,0.150101,0.150101,0.15,0.15,703,0
+ALUR-WS.US,D,20240726,000000,0.15,0.15,0.15,0.15,2659,0
+ALUR-WS.US,D,20240729,000000,0.162501,0.162501,0.15,0.15,2815,0
+ALUR-WS.US,D,20240730,000000,0.15,0.15,0.15,0.15,142,0
+ALUR-WS.US,D,20240731,000000,0.15,0.157126,0.15,0.15,3539,0
+ALUR-WS.US,D,20240801,000000,0.157501,0.157501,0.1562,0.1562,693,0
+ALUR-WS.US,D,20240802,000000,0.15,0.15,0.15,0.15,109,0
+ALUR-WS.US,D,20240805,000000,0.16,0.165,0.16,0.16,8844,0
+ALUR-WS.US,D,20240806,000000,0.15,0.1515,0.15,0.1515,17609,0
+ALUR-WS.US,D,20240807,000000,0.1,0.1474,0.1,0.137251,4991,0
+ALUR-WS.US,D,20240813,000000,0.1372,0.1372,0.1372,0.1372,1274,0
+ALUR-WS.US,D,20240814,000000,0.102,0.2375,0.102,0.2375,874,0
+ALUR-WS.US,D,20240815,000000,0.1121,0.235,0.1117,0.1775,5869,0
+ALUR-WS.US,D,20240816,000000,0.1217,0.1433,0.1,0.1433,5627,0
+ALUR-WS.US,D,20240819,000000,0.1,0.1,0.1,0.1,1283,0
+ALUR-WS.US,D,20240820,000000,0.124899,0.124899,0.07505,0.095,13406,0
+ALUR-WS.US,D,20240821,000000,0.0758,0.076,0.0758,0.076,389,0
+ALUR-WS.US,D,20240822,000000,0.124,0.124,0.0751,0.08,2783,0
+ALUR-WS.US,D,20240823,000000,0.0751,0.085,0.0525,0.0625,34617,0
+ALUR-WS.US,D,20240826,000000,0.0575,0.06,0.057,0.0576,12096,0
+ALUR-WS.US,D,20240827,000000,0.0695,0.069501,0.053,0.0565,137913,0
+ALUR-WS.US,D,20240828,000000,0.0502,0.069,0.0502,0.069,2762,0
+ALUR-WS.US,D,20240830,000000,0.0525,0.0934,0.0416,0.07,89160,0
+ALUR-WS.US,D,20240903,000000,0.08,0.08,0.0759,0.0759,513,0
+ALUR-WS.US,D,20240904,000000,0.0455,0.08,0.0455,0.08,18285,0
+ALUR-WS.US,D,20240905,000000,0.041,0.0898,0.041,0.0649,66494,0
+ALUR-WS.US,D,20240906,000000,0.0859,0.0859,0.0479,0.05,8219,0
+ALUR-WS.US,D,20240909,000000,0.0501,0.0885,0.03,0.06,3535939,0
+ALUR-WS.US,D,20240910,000000,0.0793,0.0793,0.0405,0.0599,3863,0
+ALUR-WS.US,D,20240911,000000,0.0589,0.0773,0.0396,0.04,69049,0
+ALUR-WS.US,D,20240912,000000,0.0498,0.0836,0.0408,0.0408,24047,0
+ALUR-WS.US,D,20240913,000000,0.0737,0.0764,0.0401,0.0407,4449,0
+ALUR-WS.US,D,20240916,000000,0.0529,0.0587,0.0401,0.0431,2155,0
+ALUR-WS.US,D,20240917,000000,0.059,0.0759,0.0401,0.0431,4108,0
+ALUR-WS.US,D,20240918,000000,0.05,0.0739,0.05,0.05825,5466,0
+ALUR-WS.US,D,20240919,000000,0.0421,0.06,0.0421,0.0425,4975,0
+ALUR-WS.US,D,20240920,000000,0.0402,0.043,0.0402,0.043,999,0
+ALUR-WS.US,D,20240923,000000,0.041,0.041,0.041,0.041,490,0
+ALUR-WS.US,D,20240924,000000,0.041,0.0548,0.041,0.0548,1999,0
+ALUR-WS.US,D,20240925,000000,0.041,0.0543,0.0351,0.0351,3407,0
+ALUR-WS.US,D,20240926,000000,0.0351,0.0744,0.0351,0.0411,22423,0
+ALUR-WS.US,D,20240927,000000,0.0401,0.0596,0.0401,0.0403,8012,0
+ALUR-WS.US,D,20240930,000000,0.0401,0.0402,0.0401,0.0402,1091,0
+ALUR-WS.US,D,20241001,000000,0.0401,0.0664,0.0401,0.0401,5341,0
+ALUR-WS.US,D,20241002,000000,0.0441,0.0441,0.0441,0.0441,115,0
+ALUR-WS.US,D,20241003,000000,0.0441,0.0596,0.0441,0.0441,2456,0
+ALUR-WS.US,D,20241004,000000,0.0441,0.0618,0.0441,0.0573,42316,0
+ALUR-WS.US,D,20241007,000000,0.0599,0.0616,0.0441,0.045,4347,0
+ALUR-WS.US,D,20241008,000000,0.0451,0.057901,0.0451,0.0451,1672,0
+ALUR-WS.US,D,20241009,000000,0.0451,0.0613,0.0451,0.0575,49521,0
+ALUR-WS.US,D,20241010,000000,0.0451,0.061,0.0451,0.061,231,0
+ALUR-WS.US,D,20241011,000000,0.05,0.0619,0.05,0.06,1433,0
+ALUR-WS.US,D,20241014,000000,0.0592,0.0598,0.0509,0.056,9948,0
+ALUR-WS.US,D,20241015,000000,0.0605,0.0608,0.0605,0.0608,2935,0
+ALUR-WS.US,D,20241017,000000,0.046,0.0724,0.04,0.07,13617,0
+ALUR-WS.US,D,20241018,000000,0.05,0.051,0.05,0.051,1197,0
+ALUR-WS.US,D,20241021,000000,0.069,0.069,0.047,0.047,1412,0
+ALUR-WS.US,D,20241022,000000,0.047,0.0635,0.047,0.0635,337,0
+ALUR-WS.US,D,20241029,000000,0.047,0.05999,0.047,0.05999,401,0
+ALUR-WS.US,D,20241031,000000,0.0411,0.05,0.0411,0.05,16723,0
+ALUR-WS.US,D,20241104,000000,0.06,0.081601,0.06,0.080001,14531,0
+ALUR-WS.US,D,20241105,000000,0.0762,0.09,0.06,0.09,3725,0
+ALUR-WS.US,D,20241106,000000,0.06,0.0999,0.06,0.091,2173,0
+ALUR-WS.US,D,20241107,000000,0.0621,0.1,0.0621,0.1,6683,0
+ALUR-WS.US,D,20241111,000000,0.065,0.0999,0.06,0.0995,1411,0
+ALUR-WS.US,D,20241112,000000,0.0832,0.0999,0.063,0.08485,1111,0
+ALUR-WS.US,D,20241113,000000,0.0651,0.0651,0.037,0.0401,39670,0
+ALUR-WS.US,D,20241114,000000,0.0401,0.055,0.04,0.055,7386,0
+ALUR-WS.US,D,20241115,000000,0.0516,0.055,0.04,0.055,15343,0
+ALUR-WS.US,D,20241119,000000,0.04,0.0499,0.04,0.0499,6502,0
+ALUR-WS.US,D,20241120,000000,0.04,0.04,0.04,0.04,363,0
+ALUR-WS.US,D,20241121,000000,0.048851,0.048851,0.0316,0.0416,25707,0
+ALUR-WS.US,D,20241122,000000,0.035,0.0351,0.0347,0.035,3929,0
+ALUR-WS.US,D,20241125,000000,0.0376,0.0376,0.0376,0.0376,3297,0
+ALUR-WS.US,D,20241126,000000,0.0376,0.049,0.0376,0.049,977,0
+ALUR-WS.US,D,20241127,000000,0.05001,0.05001,0.05001,0.05001,296,0
+ALUR-WS.US,D,20241129,000000,0.0891,0.09,0.0304,0.04,111313,0
+ALUR-WS.US,D,20241202,000000,0.0604,0.0604,0.04319,0.04319,2561,0
+ALUR-WS.US,D,20241203,000000,0.04,0.07,0.0301,0.034555,15315,0
+ALUR-WS.US,D,20241204,000000,0.037,0.037,0.0301,0.037,2074,0
+ALUR-WS.US,D,20241205,000000,0.03,0.075,0.0287,0.045,198780,0
+ALUR-WS.US,D,20241206,000000,0.037,0.045,0.035,0.035,3593,0
+ALUR-WS.US,D,20241209,000000,0.035,0.0601,0.0301,0.045,71673,0
+ALUR-WS.US,D,20241210,000000,0.0308,0.045,0.0308,0.041,56785,0
+ALUR-WS.US,D,20241211,000000,0.0497,0.0497,0.03,0.033,184954,0
+ALUR-WS.US,D,20241212,000000,0.0385,0.047,0.0385,0.0396,5101,0
+ALUR-WS.US,D,20241213,000000,0.039401,0.0469,0.0363,0.0468,2297,0
+ALUR-WS.US,D,20241216,000000,0.03565,0.0469,0.03,0.0469,2811,0
+ALUR-WS.US,D,20241217,000000,0.03,0.045,0.03,0.034,4142,0
+ALUR-WS.US,D,20241218,000000,0.034,0.034,0.03,0.034,1112,0
+ALUR-WS.US,D,20241219,000000,0.034,0.04,0.0312,0.04,4630,0
+ALUR-WS.US,D,20241220,000000,0.0313,0.0447,0.0283,0.04,120746,0
+ALUR-WS.US,D,20241223,000000,0.04,0.04,0.035,0.035,12276,0
+ALUR-WS.US,D,20241224,000000,0.0305,0.04,0.027,0.04,23113,0
+ALUR-WS.US,D,20241226,000000,0.025,0.0494,0.025,0.0482,263823,0
+ALUR-WS.US,D,20241227,000000,0.035,0.049,0.035,0.049,10875,0
+ALUR-WS.US,D,20241230,000000,0.049,0.05,0.036,0.04,75078,0
+ALUR-WS.US,D,20241231,000000,0.036001,0.04,0.025,0.03,150476,0
+ALUR-WS.US,D,20250102,000000,0.035349,0.04,0.034271,0.0349,14340,0
+ALUR-WS.US,D,20250103,000000,0.0349,0.0394,0.03,0.03,101484,0
+ALUR-WS.US,D,20250106,000000,0.0385,0.0385,0.03,0.036,150897,0
+ALUR-WS.US,D,20250107,000000,0.0305,0.0305,0.0294,0.03,36631,0
+ALUR-WS.US,D,20250108,000000,0.0272,0.035,0.027,0.0299,42322,0
+ALUR-WS.US,D,20250110,000000,0.0285,0.03,0.022,0.0274,46203,0
+ALUR-WS.US,D,20250113,000000,0.024,0.0273,0.02,0.02,130266,0
+ALUR-WS.US,D,20250114,000000,0.03,0.0498,0.028,0.0286,110320,0
+ALUR-WS.US,D,20250115,000000,0.023,0.026301,0.0225,0.02505,55479,0
+ALUR-WS.US,D,20250116,000000,0.025,0.025101,0.0225,0.0225,84308,0
+ALUR-WS.US,D,20250117,000000,0.0248,0.03,0.022,0.0225,25295,0
+ALUR-WS.US,D,20250121,000000,0.0211,0.0298,0.0211,0.023,44099,0
+ALUR-WS.US,D,20250122,000000,0.024,0.024,0.023,0.024,445,0
+ALUR-WS.US,D,20250123,000000,0.024,0.037576,0.024,0.0359,260835,0
+ALUR-WS.US,D,20250124,000000,0.1003,0.1025,0.0502,0.06,2501020,0
+ALUR-WS.US,D,20250127,000000,0.052945,0.0598,0.045,0.045,450409,0
+ALUR-WS.US,D,20250128,000000,0.0401,0.045,0.0351,0.0418,299414,0
+ALUR-WS.US,D,20250129,000000,0.036,0.045,0.0351,0.0422,18553,0
+ALUR-WS.US,D,20250130,000000,0.035,0.0449,0.0328,0.04,106241,0
+ALUR-WS.US,D,20250131,000000,0.0387,0.0544,0.036,0.043999,119538,0
+ALUR-WS.US,D,20250203,000000,0.040599,0.044299,0.040599,0.0429,27095,0
+ALUR-WS.US,D,20250204,000000,0.033478,0.0368,0.0328,0.0328,3122,0
+ALUR-WS.US,D,20250205,000000,0.04,0.0425,0.031,0.0425,21736,0
+ALUR-WS.US,D,20250206,000000,0.04,0.0541,0.0385,0.046,94307,0
+ALUR-WS.US,D,20250207,000000,0.0505,0.0505,0.0376,0.0399,69316,0
+ALUR-WS.US,D,20250210,000000,0.0351,0.0485,0.0332,0.041951,31596,0
+ALUR-WS.US,D,20250211,000000,0.0449,0.045,0.0406,0.041,33093,0
+ALUR-WS.US,D,20250212,000000,0.0374,0.0425,0.0336,0.042499,16346,0
+ALUR-WS.US,D,20250213,000000,0.0351,0.0414,0.0341,0.0414,27917,0
+ALUR-WS.US,D,20250214,000000,0.04,0.0419,0.0333,0.041299,12710,0
+ALUR-WS.US,D,20250218,000000,0.0411,0.0495,0.0378,0.0429,66169,0
+ALUR-WS.US,D,20250219,000000,0.0389,0.0471,0.033,0.0424,38116,0
+ALUR-WS.US,D,20250220,000000,0.035,0.045,0.0346,0.0447,7898,0
+ALUR-WS.US,D,20250221,000000,0.0351,0.039001,0.0351,0.039001,1361,0
+ALUR-WS.US,D,20250224,000000,0.038,0.04,0.0353,0.0399,35962,0
+ALUR-WS.US,D,20250225,000000,0.0351,0.0399,0.0345,0.0387,39279,0
+ALUR-WS.US,D,20250226,000000,0.0325,0.0386,0.0325,0.0386,13134,0
+ALUR-WS.US,D,20250227,000000,0.038,0.0383,0.038,0.0381,5497,0
+ALUR-WS.US,D,20250228,000000,0.0301,0.0385,0.0301,0.0385,251,0
+ALUR-WS.US,D,20250304,000000,0.0385,0.0391,0.0384,0.0386,3043,0
+ALUR-WS.US,D,20250305,000000,0.0386,0.0392,0.03,0.035249,54730,0
+ALUR-WS.US,D,20250306,000000,0.0375,0.04,0.030541,0.04,7105,0
+ALUR-WS.US,D,20250307,000000,0.031,0.0397,0.028,0.029,19693,0
+ALUR-WS.US,D,20250310,000000,0.031,0.04,0.0281,0.0281,27718,0
+ALUR-WS.US,D,20250311,000000,0.03,0.03,0.025,0.0251,8688,0
+ALUR-WS.US,D,20250312,000000,0.0288,0.03,0.02,0.03,27872,0
+ALUR-WS.US,D,20250314,000000,0.0349,0.0349,0.029801,0.03,7084,0
+ALUR-WS.US,D,20250317,000000,0.029001,0.0358,0.0256,0.0256,34114,0
+ALUR-WS.US,D,20250318,000000,0.0339,0.0384,0.0242,0.0383,20247,0
+ALUR-WS.US,D,20250319,000000,0.035,0.0384,0.0251,0.0251,27454,0
+ALUR-WS.US,D,20250321,000000,0.05,0.055,0.0301,0.0385,527148,0
+ALUR-WS.US,D,20250324,000000,0.0383,0.0384,0.028,0.0299,130947,0
+ALUR-WS.US,D,20250325,000000,0.028,0.030451,0.0265,0.030451,3350,0
+ALUR-WS.US,D,20250326,000000,0.0326,0.0326,0.025,0.0309,2044,0
+ALUR-WS.US,D,20250327,000000,0.026,0.0367,0.025,0.0366,44290,0
+ALUR-WS.US,D,20250328,000000,0.03,0.0339,0.0255,0.0339,21706,0
+ALUR-WS.US,D,20250331,000000,0.0252,0.029,0.0251,0.029,10475,0
+ALUR-WS.US,D,20250401,000000,0.025,0.0321,0.025,0.03,15536,0
+ALUR-WS.US,D,20250402,000000,0.0275,0.0399,0.025,0.0331,89041,0
+ALUR-WS.US,D,20250403,000000,0.0301,0.0389,0.0299,0.029998,8308,0
+ALUR-WS.US,D,20250404,000000,0.0257,0.03,0.025,0.0299,157250,0
+ALUR-WS.US,D,20250407,000000,0.0252,0.0297,0.0251,0.0296,5292,0
+ALUR-WS.US,D,20250408,000000,0.0251,0.029698,0.0251,0.029698,3413,0
+ALUR-WS.US,D,20250409,000000,0.0299,0.0299,0.025101,0.025301,7067,0
+ALUR-WS.US,D,20250410,000000,0.0297,0.0297,0.0251,0.0251,2374,0
+ALUR-WS.US,D,20250411,000000,0.0268,0.0326,0.025,0.0326,29729,0
+ALUR-WS.US,D,20250415,000000,0.0257,0.0313,0.0257,0.0313,4400,0
+ALUR-WS.US,D,20250416,000000,0.0257,0.0318,0.0234,0.0258,22183,0
+ALUR-WS.US,D,20250417,000000,0.0267,0.030901,0.0238,0.029,10396,0
+ALUR-WS.US,D,20250421,000000,0.0293,0.0327,0.0237,0.0289,27370,0
+ALUR-WS.US,D,20250422,000000,0.0285,0.0285,0.0237,0.0238,5142,0
+ALUR-WS.US,D,20250423,000000,0.0239,0.0284,0.0239,0.0264,8910,0
+ALUR-WS.US,D,20250424,000000,0.028499,0.028499,0.0251,0.0251,1356,0
+ALUR-WS.US,D,20250425,000000,0.0251,0.0312,0.0251,0.0287,7522,0
+ALUR-WS.US,D,20250428,000000,0.03,0.0341,0.0287,0.0287,22089,0
+ALUR-WS.US,D,20250429,000000,0.0371,0.0372,0.0261,0.0314,1824,0
+ALUR-WS.US,D,20250501,000000,0.0275,0.039,0.0259,0.027501,2933,0
+ALUR-WS.US,D,20250502,000000,0.0276,0.03,0.0243,0.02755,10815,0
+ALUR-WS.US,D,20250505,000000,0.0297,0.0297,0.0252,0.027551,5470,0
+ALUR-WS.US,D,20250506,000000,0.0239,0.0326,0.0239,0.0324,20990,0
+ALUR-WS.US,D,20250507,000000,0.0274,0.0324,0.0273,0.0324,1118,0
+ALUR-WS.US,D,20250508,000000,0.0273,0.0326,0.0273,0.0326,688,0
+ALUR-WS.US,D,20250512,000000,0.0325,0.0325,0.026,0.0325,4756,0
+ALUR-WS.US,D,20250513,000000,0.0272,0.0381,0.0272,0.0381,19557,0
+ALUR-WS.US,D,20250514,000000,0.04,0.04,0.026,0.03325,95236,0
+ALUR-WS.US,D,20250515,000000,0.0301,0.0386,0.0293,0.0301,32571,0
+ALUR-WS.US,D,20250516,000000,0.0349,0.035,0.0301,0.0349,32976,0
+ALUR-WS.US,D,20250519,000000,0.036049,0.036049,0.0301,0.0313,4341,0
+ALUR-WS.US,D,20250520,000000,0.0303,0.03995,0.0301,0.0301,2426,0
+ALUR-WS.US,D,20250521,000000,0.0301,0.0398,0.025,0.025,39876,0
+ALUR-WS.US,D,20250522,000000,0.0296,0.0296,0.0296,0.0296,1084,0
+ALUR-WS.US,D,20250523,000000,0.0296,0.0296,0.0273,0.0296,2742,0
+ALUR-WS.US,D,20250527,000000,0.031898,0.0319,0.0274,0.031773,22599,0
+ALUR-WS.US,D,20250528,000000,0.05,0.0533,0.0301,0.0302,192225,0
+ALUR-WS.US,D,20250529,000000,0.039,0.0575,0.0345,0.05,57111,0
+ALUR-WS.US,D,20250602,000000,0.0498,0.0573,0.0321,0.0322,52026,0
+ALUR-WS.US,D,20250603,000000,0.056,0.056,0.038,0.0546,9915,0
+ALUR-WS.US,D,20250604,000000,0.04,0.0559,0.0399,0.0559,4241,0
+ALUR-WS.US,D,20250606,000000,0.0332,0.049399,0.0332,0.049399,11371,0
+ALUR-WS.US,D,20250609,000000,0.0361,0.0389,0.03,0.0305,40010,0
+ALUR-WS.US,D,20250610,000000,0.0404,0.0404,0.030064,0.0351,16651,0
+ALUR-WS.US,D,20250611,000000,0.039,0.039,0.0325,0.037323,9540,0
+ALUR-WS.US,D,20250612,000000,0.042399,0.042399,0.0375,0.0375,333,0
+ALUR-WS.US,D,20250613,000000,0.0465,0.0465,0.0292,0.0294,40190,0
+ALUR-WS.US,D,20250616,000000,0.0379,0.05,0.0273,0.0273,26319,0
+ALUR-WS.US,D,20250617,000000,0.0305,0.04,0.0252,0.0301,34252,0
+ALUR-WS.US,D,20250618,000000,0.03,0.0398,0.0263,0.0341,36629,0
+ALUR-WS.US,D,20250620,000000,0.0273,0.0303,0.0271,0.0285,6584,0
+ALUR-WS.US,D,20250623,000000,0.0284,0.05,0.0257,0.049,36344,0
+ALUR-WS.US,D,20250624,000000,0.049,0.049,0.0363,0.0363,7690,0
+ALUR-WS.US,D,20250625,000000,0.0339,0.0339,0.031,0.0311,4029,0
+ALUR-WS.US,D,20250626,000000,0.0365,0.05,0.031,0.0312,95241,0
+ALUR-WS.US,D,20250627,000000,0.0396,0.0396,0.0311,0.032101,7016,0
+ALUR-WS.US,D,20250630,000000,0.0389,0.05,0.031,0.0314,34193,0
+ALUR-WS.US,D,20250701,000000,0.035651,0.0375,0.03,0.0375,5135,0
+ALUR-WS.US,D,20250702,000000,0.0311,0.05,0.031,0.0408,22091,0
+ALUR-WS.US,D,20250703,000000,0.0373,0.0489,0.0373,0.0461,2525,0
+ALUR-WS.US,D,20250707,000000,0.0478,0.05,0.0361,0.0362,80437,0
+ALUR-WS.US,D,20250708,000000,0.0379,0.05,0.0324,0.049,54786,0
+ALUR-WS.US,D,20250709,000000,0.05,0.05,0.0343,0.0353,46528,0
+ALUR-WS.US,D,20250710,000000,0.0557,0.0651,0.0421,0.0625,65344,0
+ALUR-WS.US,D,20250711,000000,0.06,0.06,0.0521,0.054,2070,0
+ALUR-WS.US,D,20250714,000000,0.054,0.0541,0.054,0.054,715,0
+ALUR-WS.US,D,20250715,000000,0.0625,0.0625,0.047,0.055,22981,0
+ALUR-WS.US,D,20250716,000000,0.055149,0.0556,0.0525,0.0525,6708,0
+ALUR-WS.US,D,20250717,000000,0.053,0.054545,0.05,0.05,20348,0
+ALUR-WS.US,D,20250718,000000,0.0454,0.049899,0.045,0.048,6887,0
+ALUR-WS.US,D,20250721,000000,0.055,0.0625,0.05,0.0578,53626,0
+ALUR-WS.US,D,20250722,000000,0.057,0.0625,0.055,0.0625,12431,0
+ALUR-WS.US,D,20250723,000000,0.058178,0.059,0.0556,0.0556,12815,0
+ALUR-WS.US,D,20250724,000000,0.056,0.0593,0.05,0.0561,15377,0
+ALUR-WS.US,D,20250725,000000,0.05,0.0625,0.0351,0.0625,218162,0
+ALUR-WS.US,D,20250728,000000,0.0625,0.0656,0.0577,0.0577,20048,0
+ALUR-WS.US,D,20250729,000000,0.047799,0.05,0.047799,0.048,2625,0
+ALUR-WS.US,D,20250730,000000,0.0456,0.0457,0.0456,0.0456,3445,0
+ALUR-WS.US,D,20250731,000000,0.0475,0.0485,0.0415,0.0417,3481,0
+ALUR-WS.US,D,20250801,000000,0.05,0.055,0.04,0.05,4499,0
+ALUR-WS.US,D,20250804,000000,0.05,0.0534,0.05,0.0534,1783,0
+ALUR-WS.US,D,20250805,000000,0.055,0.0625,0.0466,0.0549,16616,0
+ALUR-WS.US,D,20250806,000000,0.04,0.0568,0.04,0.0501,21929,0
+ALUR-WS.US,D,20250807,000000,0.0411,0.0625,0.0411,0.05,28652,0
+ALUR-WS.US,D,20250808,000000,0.0501,0.0517,0.044401,0.0517,2146,0
+ALUR-WS.US,D,20250811,000000,0.0499,0.06,0.04,0.06,26169,0
+ALUR-WS.US,D,20250812,000000,0.0509,0.0625,0.0426,0.0625,38549,0
+ALUR-WS.US,D,20250813,000000,0.0553,0.0553,0.041099,0.0499,11190,0
+ALUR-WS.US,D,20250814,000000,0.04,0.0471,0.04,0.0411,16191,0
+ALUR-WS.US,D,20250815,000000,0.045,0.045,0.037,0.037,13556,0
+ALUR-WS.US,D,20250818,000000,0.04,0.04,0.031,0.0335,122325,0
+ALUR-WS.US,D,20250819,000000,0.0311,0.038,0.031,0.033001,114654,0
+ALUR-WS.US,D,20250820,000000,0.031375,0.031375,0.03,0.031375,1615,0
+ALUR-WS.US,D,20250821,000000,0.0398,0.0398,0.0314,0.0315,622,0
+ALUR-WS.US,D,20250822,000000,0.0395,0.0395,0.03,0.031,1962,0
+ALUR-WS.US,D,20250825,000000,0.0393,0.0395,0.03,0.0307,34116,0
+ALUR-WS.US,D,20250826,000000,0.0307,0.038,0.03,0.0306,12071,0
+ALUR-WS.US,D,20250827,000000,0.0289,0.0289,0.027,0.0289,21154,0
+ALUR-WS.US,D,20250828,000000,0.027,0.03,0.027,0.027001,2822,0
+ALUR-WS.US,D,20250829,000000,0.0289,0.0394,0.027,0.0271,30911,0
+ALUR-WS.US,D,20250902,000000,0.0346,0.0346,0.03,0.03,1544,0
+ALUR-WS.US,D,20250903,000000,0.0389,0.04,0.0389,0.0399,13754,0
+ALUR-WS.US,D,20250904,000000,0.0276,0.0404,0.0258,0.0381,13059,0
+ALUR-WS.US,D,20250909,000000,0.0316,0.04,0.02621,0.04,2647,0
+ALUR-WS.US,D,20250910,000000,0.0274,0.0341,0.0262,0.0285,69510,0
+ALUR-WS.US,D,20250911,000000,0.0338,0.0338,0.0285,0.0285,1684,0
+ALUR-WS.US,D,20250912,000000,0.03,0.03,0.0263,0.028601,8914,0
+ALUR-WS.US,D,20250916,000000,0.0286,0.02965,0.0263,0.0293,14527,0
+ALUR-WS.US,D,20250917,000000,0.0293,0.03,0.0267,0.0268,48701,0
+ALUR-WS.US,D,20250918,000000,0.0282,0.0298,0.027,0.0271,3111,0
+ALUR-WS.US,D,20250919,000000,0.027,0.0294,0.0262,0.0262,47689,0
+ALUR-WS.US,D,20250922,000000,0.0297,0.053,0.0297,0.035,62631,0
+ALUR-WS.US,D,20250923,000000,0.032,0.041,0.032,0.041,2535,0
+ALUR-WS.US,D,20250924,000000,0.03665,0.03665,0.0365,0.0365,1180,0
+ALUR-WS.US,D,20250925,000000,0.0366,0.0435,0.0323,0.0435,3805,0
+ALUR-WS.US,D,20250929,000000,0.0366,0.0366,0.025,0.0344,108599,0
+ALUR-WS.US,D,20250930,000000,0.0257,0.0366,0.0257,0.027,19145,0
+ALUR-WS.US,D,20251001,000000,0.0258,0.0297,0.0257,0.0297,7281,0
+ALUR-WS.US,D,20251003,000000,0.0351,0.0425,0.035,0.0351,174553,0
+ALUR-WS.US,D,20251006,000000,0.0294,0.0324,0.0294,0.0301,3304,0
+ALUR-WS.US,D,20251007,000000,0.026,0.03765,0.0156,0.0201,233999,0
+ALUR-WS.US,D,20251008,000000,0.0201,0.035,0.0201,0.03,11479,0
+ALUR-WS.US,D,20251009,000000,0.0346,0.0398,0.0202,0.0393,7060,0
+ALUR-WS.US,D,20251010,000000,0.0299,0.0437,0.0215,0.04,13422,0
+ALUR-WS.US,D,20251013,000000,0.0231,0.04,0.0231,0.0347,10615,0
+ALUR-WS.US,D,20251014,000000,0.0399,0.0399,0.0351,0.0399,40521,0
+ALUR-WS.US,D,20251015,000000,0.04,0.04,0.0352,0.0353,5617,0
+ALUR-WS.US,D,20251016,000000,0.0398,0.0419,0.0203,0.0419,11482,0
+ALUR-WS.US,D,20251017,000000,0.034,0.0397,0.0207,0.025357,66506,0
+ALUR-WS.US,D,20251020,000000,0.0218,0.0339,0.0218,0.0339,2896,0
+ALUR-WS.US,D,20251022,000000,0.0253,0.04,0.0253,0.04,2563,0
+ALUR-WS.US,D,20251023,000000,0.04,0.04,0.02611,0.04,4851,0
+ALUR-WS.US,D,20251024,000000,0.0263,0.0398,0.0263,0.0398,5286,0
+ALUR-WS.US,D,20251027,000000,0.03096,0.0363,0.0255,0.03,13970,0
+ALUR-WS.US,D,20251028,000000,0.02805,0.03,0.02805,0.02805,450,0
+ALUR-WS.US,D,20251029,000000,0.03,0.0301,0.03,0.03,709,0
+ALUR-WS.US,D,20251030,000000,0.03,0.04,0.02825,0.0399,8094,0
+ALUR-WS.US,D,20251031,000000,0.0285,0.0397,0.0239,0.0396,13607,0
+ALUR-WS.US,D,20251104,000000,0.035,0.0391,0.0229,0.0303,70505,0
+ALUR-WS.US,D,20251106,000000,0.031599,0.0319,0.0237,0.0319,2004,0
+ALUR-WS.US,D,20251107,000000,0.0251,0.0318,0.02452,0.0318,2896,0
+ALUR-WS.US,D,20251110,000000,0.0353,0.0355,0.0303,0.0303,19900,0
+ALUR-WS.US,D,20251111,000000,0.0253,0.0254,0.0202,0.025,120188,0
+ALUR-WS.US,D,20251112,000000,0.0296,0.0296,0.0253,0.026,4080,0
+ALUR-WS.US,D,20251113,000000,0.0287,0.0287,0.022999,0.023,2455,0
+ALUR-WS.US,D,20251114,000000,0.0225,0.0279,0.0214,0.0279,8327,0
+ALUR-WS.US,D,20251118,000000,0.0221,0.0273,0.0221,0.0273,544,0
+ALUR-WS.US,D,20251120,000000,0.0269,0.0269,0.0224,0.0225,8567,0
+ALUR-WS.US,D,20251121,000000,0.0263,0.0263,0.026199,0.0263,316,0
+ALUR-WS.US,D,20251124,000000,0.026,0.026,0.026,0.026,210,0
+ALUR-WS.US,D,20251125,000000,0.0254,0.026,0.025,0.0255,1315,0
+ALUR-WS.US,D,20251126,000000,0.0224,0.0269,0.0224,0.0269,3614,0
+ALUR-WS.US,D,20251128,000000,0.0269,0.0269,0.0217,0.0267,45517,0
+ALUR-WS.US,D,20251201,000000,0.0267,0.0268,0.0214,0.0268,3028,0
+ALUR-WS.US,D,20251202,000000,0.0251,0.0261,0.0251,0.0261,8481,0
+ALUR-WS.US,D,20251203,000000,0.0269,0.027,0.0252,0.027,14460,0
+ALUR-WS.US,D,20251204,000000,0.0252,0.0318,0.0222,0.025,9790,0
+ALUR-WS.US,D,20251205,000000,0.0253,0.0253,0.0253,0.0253,300,0
+ALUR-WS.US,D,20251208,000000,0.023472,0.0252,0.0224,0.0251,4893,0
+ALUR-WS.US,D,20251209,000000,0.0224,0.026,0.0218,0.0258,21413,0
+ALUR-WS.US,D,20251210,000000,0.027,0.027,0.016501,0.0207,77162,0
+ALUR-WS.US,D,20251211,000000,0.02,0.0204,0.018067,0.0186,22290,0
+ALUR-WS.US,D,20251212,000000,0.0175,0.0229,0.0161,0.0229,28998,0
+ALUR-WS.US,D,20251215,000000,0.0229,0.0251,0.0229,0.025,15980,0
+ALUR-WS.US,D,20251216,000000,0.0213,0.0244,0.0213,0.0243,593,0
+ALUR-WS.US,D,20251217,000000,0.018,0.024,0.018,0.0239,1059,0
+ALUR-WS.US,D,20251218,000000,0.0224,0.025,0.0186,0.0248,33239,0
+ALUR-WS.US,D,20251219,000000,0.0191,0.0249,0.0178,0.0249,8387,0
+ALUR-WS.US,D,20251222,000000,0.02,0.0249,0.0187,0.019,4895,0
+ALUR-WS.US,D,20251223,000000,0.0191,0.0247,0.018801,0.0247,3610,0
+ALUR-WS.US,D,20251224,000000,0.0178,0.025,0.0178,0.0248,12042,0
+ALUR-WS.US,D,20251226,000000,0.0248,0.025,0.0161,0.0247,9910,0
+ALUR-WS.US,D,20251230,000000,0.0177,0.0244,0.0177,0.0243,2160,0
+ALUR-WS.US,D,20251231,000000,0.0202,0.023,0.0151,0.0153,64339,0
+ALUR-WS.US,D,20260102,000000,0.0165,0.024,0.0134,0.0228,7174,0
+ALUR-WS.US,D,20260105,000000,0.0216,0.025,0.020849,0.022179,12777,0
+ALUR-WS.US,D,20260106,000000,0.025,0.0269,0.0186,0.026699,20303,0
+ALUR-WS.US,D,20260108,000000,0.0269,0.0269,0.0168,0.0269,11124,0
+ALUR-WS.US,D,20260109,000000,0.0268,0.0268,0.0268,0.0268,265,0
+ALUR-WS.US,D,20260112,000000,0.0258,0.0267,0.0258,0.0266,4505,0
+ALUR-WS.US,D,20260113,000000,0.0248,0.0269,0.0248,0.0268,6088,0
+ALUR-WS.US,D,20260114,000000,0.0239,0.0268,0.0187,0.0267,7491,0
+ALUR-WS.US,D,20260120,000000,0.0269,0.0269,0.0189,0.0222,34387,0
+ALUR-WS.US,D,20260121,000000,0.0215,0.0221,0.0189,0.0221,29272,0
+ALUR-WS.US,D,20260122,000000,0.0221,0.0221,0.021051,0.021051,1287,0
+ALUR-WS.US,D,20260123,000000,0.0203,0.0215,0.0169,0.02149,17317,0
+ALUR-WS.US,D,20260126,000000,0.0214,0.022,0.018449,0.0199,13360,0
+ALUR-WS.US,D,20260127,000000,0.0201,0.0201,0.02,0.02,496,0
+ALUR-WS.US,D,20260128,000000,0.02,0.0212,0.014,0.0202,13124,0
+ALUR-WS.US,D,20260129,000000,0.0201,0.0201,0.0184,0.0201,2395,0
+ALUR-WS.US,D,20260202,000000,0.019749,0.02,0.0165,0.02,1332,0
+ALUR-WS.US,D,20260203,000000,0.0169,0.0212,0.0159,0.0212,31983,0
+ALUR-WS.US,D,20260206,000000,0.0212,0.0212,0.0212,0.0212,246,0
+ALUR-WS.US,D,20260209,000000,0.0196,0.0212,0.0196,0.0196,11993,0
+ALUR-WS.US,D,20260210,000000,0.0202,0.0211,0.0201,0.0202,11498,0
+ALUR-WS.US,D,20260211,000000,0.0209,0.0209,0.0161,0.0197,2351,0
+ALUR-WS.US,D,20260212,000000,0.0208,0.0208,0.0208,0.0208,773,0
+ALUR-WS.US,D,20260217,000000,0.0175,0.0208,0.0175,0.0207,2274,0

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

@@ -0,0 +1,638 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALUR.US,D,20230804,000000,132.25,157.992,130.25,136.5,10960.800000000001,0
+ALUR.US,D,20230807,000000,150,150,134,146.75,3789.96,0
+ALUR.US,D,20230808,000000,145,152.25,145,150,3639.56,0
+ALUR.US,D,20230809,000000,150,150,135.75,138.5,1327.04,0
+ALUR.US,D,20230810,000000,140,142.542,127.5,129.75,3058.48,0
+ALUR.US,D,20230811,000000,138,138,98.5,101.75,4386.28,0
+ALUR.US,D,20230814,000000,101.75,102.18,81,82.75,8039.28,0
+ALUR.US,D,20230815,000000,87.25,89.4975,67.5,75,9374.44,0
+ALUR.US,D,20230816,000000,77.75,83.07,66.75,76.25,5094.72,0
+ALUR.US,D,20230817,000000,74,77.5,70.125,72,1690.2,0
+ALUR.US,D,20230818,000000,77,81.5,65.75,69,4412,0
+ALUR.US,D,20230821,000000,75,83.5525,70.25,75,6325.16,0
+ALUR.US,D,20230822,000000,82.5,87.25,76.625,81,3218.56,0
+ALUR.US,D,20230823,000000,86.75,86.75,75.5,77.5,2045.96,0
+ALUR.US,D,20230824,000000,81.25,82.25,75.5,79,3973.08,0
+ALUR.US,D,20230825,000000,86.75,86.75,80,82,2313.28,0
+ALUR.US,D,20230828,000000,83.75,84.75,79.5,80,1449.48,0
+ALUR.US,D,20230829,000000,84.5,84.5,76.25,77.75,2390.32,0
+ALUR.US,D,20230830,000000,80,96.75,77.7575,96,2949.6,0
+ALUR.US,D,20230831,000000,102,102,90.25,99.5,4419.96,0
+ALUR.US,D,20230901,000000,98.25,112.973,97.5,108.75,7141,0
+ALUR.US,D,20230905,000000,112.25,136.5,112.25,119.25,9420.2,0
+ALUR.US,D,20230906,000000,127.75,127.75,118,120.25,4114.88,0
+ALUR.US,D,20230907,000000,119.5,123,110.75,119.5,4446,0
+ALUR.US,D,20230908,000000,122,122,117.5,120.25,3668.92,0
+ALUR.US,D,20230911,000000,116.75,121.25,116.75,121.25,2085.6,0
+ALUR.US,D,20230912,000000,121.25,125.875,119.25,124.5,3752.88,0
+ALUR.US,D,20230913,000000,122.5,137.75,122.5,133.75,7546.04,0
+ALUR.US,D,20230914,000000,136.75,141,132.5,136.5,4037.92,0
+ALUR.US,D,20230915,000000,145.5,145.5,127.125,143.75,78646.88,0
+ALUR.US,D,20230918,000000,142.5,159.75,138.625,155.25,5788.04,0
+ALUR.US,D,20230919,000000,151,160.75,143.5,145.25,8982.36,0
+ALUR.US,D,20230920,000000,145.25,149.75,130,135.25,4173.36,0
+ALUR.US,D,20230921,000000,133,145.75,133,136,23001.72,0
+ALUR.US,D,20230922,000000,137.75,143.745,122.75,123.75,16975.84,0
+ALUR.US,D,20230925,000000,125,132,125,128.75,5359.32,0
+ALUR.US,D,20230926,000000,126.5,133.375,104.5,104.5,12615.08,0
+ALUR.US,D,20230927,000000,107,107,97.5,97.5,2926.36,0
+ALUR.US,D,20230928,000000,97.5,107.75,97.5,105.5,3247.6800000000003,0
+ALUR.US,D,20230929,000000,102.25,110,102.25,107.5,2135,0
+ALUR.US,D,20231002,000000,107.5,124.5,107.5,117,2779.4,0
+ALUR.US,D,20231003,000000,113.5,115.75,110.25,112.25,2658.92,0
+ALUR.US,D,20231004,000000,113.75,120.255,113.75,116.75,972.72,0
+ALUR.US,D,20231005,000000,115.25,124.262,115.25,118.25,1546.64,0
+ALUR.US,D,20231006,000000,117.5,118.75,113,118.75,1493.3600000000001,0
+ALUR.US,D,20231009,000000,115.5,118.732,111.25,114.25,666.72,0
+ALUR.US,D,20231010,000000,112.5,120.25,112.5,116.5,540.4,0
+ALUR.US,D,20231011,000000,115.75,118,114,114,739.32,0
+ALUR.US,D,20231012,000000,112.75,123.725,106.25,110.25,1855.48,0
+ALUR.US,D,20231013,000000,108.75,123.75,108.75,118,2185,0
+ALUR.US,D,20231016,000000,116.75,128.75,115.765,120.5,1764.68,0
+ALUR.US,D,20231017,000000,121.75,125.25,115.46,118.75,1550.28,0
+ALUR.US,D,20231018,000000,119.25,119.25,114,115.25,472.32,0
+ALUR.US,D,20231019,000000,113.25,118,110,110.5,1004.28,0
+ALUR.US,D,20231020,000000,113,116,106.75,107.5,3963.6800000000003,0
+ALUR.US,D,20231023,000000,116.25,116.25,106.5,108,948.64,0
+ALUR.US,D,20231024,000000,106.25,115,106.25,112.5,301.76,0
+ALUR.US,D,20231025,000000,108.25,116.25,107,114.75,292.52,0
+ALUR.US,D,20231026,000000,112.75,120.25,107,110.25,1526.04,0
+ALUR.US,D,20231027,000000,106.75,110,105.75,106.75,359.28000000000003,0
+ALUR.US,D,20231030,000000,105.25,114.75,105.25,114.25,250.88,0
+ALUR.US,D,20231031,000000,114,115.712,105,105,699.24,0
+ALUR.US,D,20231101,000000,105,113.25,105,107.75,693.5600000000001,0
+ALUR.US,D,20231102,000000,104.5,112.5,104.5,111.75,523.44,0
+ALUR.US,D,20231103,000000,108.5,116,108.5,113,229.24,0
+ALUR.US,D,20231106,000000,105.75,109,105,105,1096.28,0
+ALUR.US,D,20231107,000000,105,109.5,105,107.25,789.8000000000001,0
+ALUR.US,D,20231108,000000,105,111,101.078,109.75,1219.2,0
+ALUR.US,D,20231109,000000,108.75,108.75,105.25,107,357.04,0
+ALUR.US,D,20231110,000000,106.5,108.725,100.25,104,1741.88,0
+ALUR.US,D,20231113,000000,103.5,105.75,99.875,105.75,1208.76,0
+ALUR.US,D,20231114,000000,102.75,111,102,111,866.2,0
+ALUR.US,D,20231115,000000,110,116,107.125,108.25,643.44,0
+ALUR.US,D,20231116,000000,105.25,111.75,105.25,106.25,445.12,0
+ALUR.US,D,20231117,000000,106.25,113.5,106.25,106.5,320.76,0
+ALUR.US,D,20231120,000000,103.25,103.25,92.25,93.5,3296.44,0
+ALUR.US,D,20231121,000000,90.5,95,89.25,91.5,1035.64,0
+ALUR.US,D,20231122,000000,93,95,90.25,91.5,1521.2,0
+ALUR.US,D,20231124,000000,100,100,94.25,97,635.84,0
+ALUR.US,D,20231127,000000,93.5,106,93.5,101.25,1202.92,0
+ALUR.US,D,20231128,000000,100.25,103.75,97,98.25,358.52,0
+ALUR.US,D,20231129,000000,96.5,99.9975,92.75,95,343.92,0
+ALUR.US,D,20231130,000000,93,96.25,90,93.25,1129.76,0
+ALUR.US,D,20231201,000000,90.75,98.25,89.025,96.75,877.4,0
+ALUR.US,D,20231204,000000,93,96.305,86,88,1699.08,0
+ALUR.US,D,20231205,000000,86,87.875,82,84.5,968.4,0
+ALUR.US,D,20231206,000000,83.5,84.5,79.25,80.5,1336.8,0
+ALUR.US,D,20231207,000000,80,86.5,80,82.75,782.44,0
+ALUR.US,D,20231208,000000,81,85,75.375,83,523.64,0
+ALUR.US,D,20231211,000000,81.5,92.5,80.25,86,719.88,0
+ALUR.US,D,20231212,000000,86,86.5,83.375,84,737.5600000000001,0
+ALUR.US,D,20231213,000000,86,91.5,84.25,87.5,1254.04,0
+ALUR.US,D,20231214,000000,85.25,90,79.5,86,1100.04,0
+ALUR.US,D,20231215,000000,83,88.5,75.25,88.5,1646.4,0
+ALUR.US,D,20231218,000000,87,92.5,84,86.25,1285.2,0
+ALUR.US,D,20231219,000000,85,89,83.5,85.75,1520.56,0
+ALUR.US,D,20231220,000000,83.25,88.25,82.125,84,1401.2,0
+ALUR.US,D,20231221,000000,83.25,90.825,83,88.75,1087.32,0
+ALUR.US,D,20231222,000000,87.75,90.6075,84.25,88.75,2039.6000000000001,0
+ALUR.US,D,20231226,000000,86.5,89.375,85.5,87.25,1068.2,0
+ALUR.US,D,20231227,000000,86.5,95.25,85.375,93.75,2823.32,0
+ALUR.US,D,20231228,000000,93.75,100,90.5,97.5,1321.64,0
+ALUR.US,D,20231229,000000,95.25,97.25,91.8275,93.5,1067.04,0
+ALUR.US,D,20240102,000000,90.75,91.25,87.5,88.25,1190.96,0
+ALUR.US,D,20240103,000000,87.5,91.3775,82.5,83.5,1312.56,0
+ALUR.US,D,20240104,000000,83.5,86,81,84.5,1173.76,0
+ALUR.US,D,20240105,000000,82.25,87.5,81,85.75,2246.96,0
+ALUR.US,D,20240108,000000,87.25,88.7475,85.75,87.75,434.6,0
+ALUR.US,D,20240109,000000,87.5,89.5,85.25,85.25,229.88,0
+ALUR.US,D,20240110,000000,85.25,86.25,83.135,85.25,281.8,0
+ALUR.US,D,20240111,000000,84.25,84.375,80.5,84.25,274.12,0
+ALUR.US,D,20240112,000000,86.5,95.75,83.25,92.5,644.6800000000001,0
+ALUR.US,D,20240116,000000,89.75,92.5,87.25,87.25,567.32,0
+ALUR.US,D,20240117,000000,85,87.5,83,84,716.28,0
+ALUR.US,D,20240118,000000,83.75,83.75,79.25,79.25,590.04,0
+ALUR.US,D,20240119,000000,78.25,78.5,76.7475,77.25,606.84,0
+ALUR.US,D,20240122,000000,76.25,77.25,74.75,74.75,726.84,0
+ALUR.US,D,20240123,000000,75.75,80.475,75.1875,77,748.48,0
+ALUR.US,D,20240124,000000,81.75,86.225,78.25,79.25,1310.28,0
+ALUR.US,D,20240125,000000,77.5,80.125,75.5,76.5,593.48,0
+ALUR.US,D,20240126,000000,76.5,95,76.5,80.75,1704.32,0
+ALUR.US,D,20240129,000000,80,80.75,76.75,78.25,611.96,0
+ALUR.US,D,20240130,000000,78,78,73.2525,76,1014.96,0
+ALUR.US,D,20240131,000000,76.25,76.5,73.5,74.75,581.32,0
+ALUR.US,D,20240201,000000,73.75,74.75,69.125,74,1517.28,0
+ALUR.US,D,20240202,000000,74.25,75,72.4375,73.5,606.64,0
+ALUR.US,D,20240205,000000,71,72,66.25,71.25,2283,0
+ALUR.US,D,20240206,000000,70.5,76.5,69.5,76.25,700.84,0
+ALUR.US,D,20240207,000000,77,77,72.5,74.75,461.6,0
+ALUR.US,D,20240208,000000,73,76.5,73,74,156.56,0
+ALUR.US,D,20240209,000000,76.25,79.25,67.475,69,2434.56,0
+ALUR.US,D,20240212,000000,69.75,77.25,69.75,76.25,2578.76,0
+ALUR.US,D,20240213,000000,77.5,80.155,76.5,77.25,705.04,0
+ALUR.US,D,20240214,000000,78.5,82.5,68.75,73.25,3504.4,0
+ALUR.US,D,20240215,000000,74.75,77.9375,69.75,72,840.28,0
+ALUR.US,D,20240216,000000,69.75,74.5,69.1275,70.25,1086.1200000000001,0
+ALUR.US,D,20240220,000000,74.25,76.25,73.25,75.5,1033.68,0
+ALUR.US,D,20240221,000000,75.25,76.25,72.25,75,4943.72,0
+ALUR.US,D,20240222,000000,75,76.83,68.75,68.75,1580.88,0
+ALUR.US,D,20240223,000000,72.5,73.5,68.75,71.25,1409.04,0
+ALUR.US,D,20240226,000000,69.75,70.97,69.04,70.25,438.68,0
+ALUR.US,D,20240227,000000,71.5,76.75,70.25,74.25,895.96,0
+ALUR.US,D,20240228,000000,77.4975,93.625,75.9825,76.75,4630.04,0
+ALUR.US,D,20240229,000000,76.25,82.5,76.25,80.25,1866.44,0
+ALUR.US,D,20240301,000000,79,83.25,79,81.25,904.88,0
+ALUR.US,D,20240304,000000,81.25,81.25,71.5,74.5,2558.6,0
+ALUR.US,D,20240305,000000,73.25,73.75,68.75,70,2062.88,0
+ALUR.US,D,20240306,000000,69.5,74.5,68.75,70.25,691.5600000000001,0
+ALUR.US,D,20240307,000000,68,71.5,67.5,67.5,1333.6000000000001,0
+ALUR.US,D,20240308,000000,67.5,72.2475,67.5,68,625.24,0
+ALUR.US,D,20240311,000000,69,69,65,65.25,1150.28,0
+ALUR.US,D,20240312,000000,70.75,70.75,65,66.25,551.8000000000001,0
+ALUR.US,D,20240313,000000,64.75,70.75,63.75,70.25,1175.84,0
+ALUR.US,D,20240314,000000,70.25,70.25,64.75,68.25,1448.28,0
+ALUR.US,D,20240315,000000,68.25,68.25,64.7625,66.5,1341.2,0
+ALUR.US,D,20240318,000000,64.75,66.25,63.75,65.75,1239.3600000000001,0
+ALUR.US,D,20240319,000000,63.75,64.75,55,55.25,2754.48,0
+ALUR.US,D,20240320,000000,55.25,57.25,52.5,52.5,1023.76,0
+ALUR.US,D,20240321,000000,65,65,48.75,50.25,3206.88,0
+ALUR.US,D,20240322,000000,49.5,49.5,45.625,46.25,1516.44,0
+ALUR.US,D,20240325,000000,48.5,48.5,40.75,42,1960.28,0
+ALUR.US,D,20240326,000000,43,47.25,42.92,46.75,771.72,0
+ALUR.US,D,20240327,000000,46.75,47.5,43,44,810.2,0
+ALUR.US,D,20240328,000000,46.75,46.75,43.75,43.75,444.92,0
+ALUR.US,D,20240401,000000,44,45.25,39,42.5,776.6800000000001,0
+ALUR.US,D,20240402,000000,43.75,48,43.75,48,678.76,0
+ALUR.US,D,20240403,000000,51.5,52,42.5,43.25,638.44,0
+ALUR.US,D,20240404,000000,55.5,98.75,53.25,77,2369463.08,0
+ALUR.US,D,20240405,000000,76.75,77.25,57.5,60.75,54361.92,0
+ALUR.US,D,20240408,000000,57,64.25,55.875,58.25,20666.96,0
+ALUR.US,D,20240409,000000,56.25,61.5,54.5,57.5,6116.64,0
+ALUR.US,D,20240410,000000,56.75,61.25,52,55.75,4486.4800000000005,0
+ALUR.US,D,20240411,000000,56.25,60,56.25,59.25,4981.6,0
+ALUR.US,D,20240412,000000,59.25,61,57,58.5,2887.32,0
+ALUR.US,D,20240415,000000,57,61.25,53.5,59.75,8250.04,0
+ALUR.US,D,20240416,000000,53.25,62.5,53.25,59,2843.08,0
+ALUR.US,D,20240417,000000,55.5,57.95,53.375,54.25,3633.7200000000003,0
+ALUR.US,D,20240418,000000,52.75,55.9725,48.25,51,4969.8,0
+ALUR.US,D,20240419,000000,48.25,50,45.2525,49.75,3756.6800000000003,0
+ALUR.US,D,20240422,000000,53.5,56,46.2525,47.75,2951.64,0
+ALUR.US,D,20240423,000000,46.25,47.5,44,45,1914.88,0
+ALUR.US,D,20240424,000000,44.5,47.5,44.5,45.75,1295.3600000000001,0
+ALUR.US,D,20240425,000000,47.25,47.5,45.75,46.25,1324.64,0
+ALUR.US,D,20240426,000000,47.25,48.5,46.5,48,1745.56,0
+ALUR.US,D,20240429,000000,49.25,51.5,48,50.25,3525.48,0
+ALUR.US,D,20240430,000000,51.75,52.75,50.25,50.25,1287.44,0
+ALUR.US,D,20240501,000000,53.25,58.75,47.875,58.75,8427.32,0
+ALUR.US,D,20240502,000000,58.5,58.5,53.625,55,1498.68,0
+ALUR.US,D,20240503,000000,56.75,60.75,55.0025,57.5,1569.64,0
+ALUR.US,D,20240506,000000,59,59,51.3875,53.75,790.04,0
+ALUR.US,D,20240507,000000,53.5,53.5,50.25,51.5,1003.36,0
+ALUR.US,D,20240508,000000,50.75,53,45.5,53,3375.36,0
+ALUR.US,D,20240509,000000,52.75,54.5,52,53.25,1054.04,0
+ALUR.US,D,20240510,000000,51,52.75,48.25,49,2914.88,0
+ALUR.US,D,20240513,000000,48.75,51,47.5,48.5,1642.44,0
+ALUR.US,D,20240514,000000,47,57.5,43.7925,52.75,6980.360000000001,0
+ALUR.US,D,20240515,000000,53,55,45.25,48,5127.84,0
+ALUR.US,D,20240516,000000,47,48.75,45.375,46.5,1630.2,0
+ALUR.US,D,20240517,000000,50,50.0025,43.75,44.25,3549.96,0
+ALUR.US,D,20240520,000000,43.75,47.5,40.5,42.25,4117.36,0
+ALUR.US,D,20240521,000000,42.25,43.25,40.5,42.25,2313.16,0
+ALUR.US,D,20240522,000000,42.5,43.25,39.5,40.75,3649.7200000000003,0
+ALUR.US,D,20240523,000000,40.75,41,37.5,38.5,4650.12,0
+ALUR.US,D,20240524,000000,37.5,42.25,37.25,40.75,2087.04,0
+ALUR.US,D,20240528,000000,42.5,42.5,37.5,39.75,2041.64,0
+ALUR.US,D,20240529,000000,40.25,40.25,38.75,40,712.16,0
+ALUR.US,D,20240530,000000,41.75,44.25,37.5,37.75,5077.36,0
+ALUR.US,D,20240531,000000,39,40.5,37.75,37.75,889.76,0
+ALUR.US,D,20240603,000000,37.75,39.7475,33.75,35.75,2752.32,0
+ALUR.US,D,20240604,000000,35.75,38.7475,35.75,37.75,1509.44,0
+ALUR.US,D,20240605,000000,36.75,37.925,35.25,36,2528.12,0
+ALUR.US,D,20240606,000000,36.5,37.125,34.5,35.25,2885.32,0
+ALUR.US,D,20240607,000000,35.25,35.25,30.875,31.5,2055.28,0
+ALUR.US,D,20240610,000000,31.5,31.5,28.5,29.75,2630.64,0
+ALUR.US,D,20240611,000000,28.75,31,26.0025,31,3852.6800000000003,0
+ALUR.US,D,20240612,000000,32.5,35.25,30.75,34.75,2685,0
+ALUR.US,D,20240613,000000,37.5,38.425,34.25,34.75,2394.28,0
+ALUR.US,D,20240614,000000,33.75,34.5,30,30.75,1902,0
+ALUR.US,D,20240617,000000,35.75,36.5,28,28,1615.04,0
+ALUR.US,D,20240618,000000,31,31.25,26.25,26.5,3160.44,0
+ALUR.US,D,20240620,000000,30,88.75,30,65,2539556.08,0
+ALUR.US,D,20240621,000000,63.5,64.75,50,57,129406.96,0
+ALUR.US,D,20240624,000000,53.25,55,46.75,47.5,35894.68,0
+ALUR.US,D,20240625,000000,47.5,57.25,45.5,46.75,35875.96,0
+ALUR.US,D,20240626,000000,37.5,39.9075,34.75,39,24267.96,0
+ALUR.US,D,20240627,000000,36.75,37.75,32.25,32.5,20858.68,0
+ALUR.US,D,20240628,000000,30,30.25,20.75,24.94,117424.64,0
+ALUR.US,D,20240701,000000,26.25,30,24.2525,28,76065,0
+ALUR.US,D,20240702,000000,27.5,32.25,26.25,31.5,37839.12,0
+ALUR.US,D,20240703,000000,31.25,33.75,27.75,31.5,22182.8,0
+ALUR.US,D,20240705,000000,31.5,31.5,28.5,29,9929.36,0
+ALUR.US,D,20240708,000000,30.75,30.75,26.75,28,11200.08,0
+ALUR.US,D,20240709,000000,28.25,28.25,25.5,26.25,8323.960000000001,0
+ALUR.US,D,20240710,000000,26.5,26.7475,24.525,25.75,6550.28,0
+ALUR.US,D,20240711,000000,26.5,26.75,24.74,26,10186.32,0
+ALUR.US,D,20240712,000000,25.25,26.75,25,26.5,6198.28,0
+ALUR.US,D,20240715,000000,25.75,25.75,25,25,7291.400000000001,0
+ALUR.US,D,20240716,000000,25,25.5,24.0375,25,20940.48,0
+ALUR.US,D,20240717,000000,24.5,25,22.755,23.4075,12291.4,0
+ALUR.US,D,20240718,000000,23.25,23.4975,21.25,21.995,12375.720000000001,0
+ALUR.US,D,20240719,000000,21.5,21.745,21.1,21.375,8062.4400000000005,0
+ALUR.US,D,20240722,000000,21.1525,22.0875,20.25,21.65,6558.56,0
+ALUR.US,D,20240723,000000,21.75,22.25,20.3,21.72,7711.32,0
+ALUR.US,D,20240724,000000,21,21.8475,20.92,21.675,6890.64,0
+ALUR.US,D,20240725,000000,22.25,22.25,20.5,21.6625,5937.4800000000005,0
+ALUR.US,D,20240726,000000,22.25,22.395,21.025,21.49,6101.400000000001,0
+ALUR.US,D,20240729,000000,21.5,22.2475,20.75,21.71,4540.4400000000005,0
+ALUR.US,D,20240730,000000,21.5,21.5,20.4,20.835,5366.96,0
+ALUR.US,D,20240731,000000,21.5,21.5,20.82,21.4975,1490.48,0
+ALUR.US,D,20240801,000000,21.4975,22.625,21.1,22.225,4192.88,0
+ALUR.US,D,20240802,000000,21.455,22.59,20.0025,21.0725,4189.4400000000005,0
+ALUR.US,D,20240805,000000,19.75,20.75,18.75,19.5,4745.400000000001,0
+ALUR.US,D,20240806,000000,20,20.75,17.625,17.975,8612.24,0
+ALUR.US,D,20240807,000000,18.49,19.845,18.275,18.6375,3659.96,0
+ALUR.US,D,20240808,000000,18,19.5225,16.1225,19.5225,8593.6,0
+ALUR.US,D,20240809,000000,20.275,20.36,18.7525,19.245,2937.32,0
+ALUR.US,D,20240812,000000,19.25,22.2512,19.25,19.875,4046.88,0
+ALUR.US,D,20240813,000000,20.75,21.3375,18.7525,19.4575,1940.56,0
+ALUR.US,D,20240814,000000,19.5,19.5,17.3325,17.345,8190.72,0
+ALUR.US,D,20240815,000000,17.4475,17.9825,16.25,16.8625,8640.08,0
+ALUR.US,D,20240816,000000,17,18.175,16.1625,16.5,4769.36,0
+ALUR.US,D,20240819,000000,16.75,17,16.125,16.5975,1735.52,0
+ALUR.US,D,20240820,000000,15.75,18.5975,15.75,17.43,5157.04,0
+ALUR.US,D,20240821,000000,17.625,17.95,16.2529,16.81,5312.04,0
+ALUR.US,D,20240822,000000,16.8,16.8,15.8775,16,2676.44,0
+ALUR.US,D,20240823,000000,16.25,17.35,15.9775,17.0625,3172.84,0
+ALUR.US,D,20240826,000000,16.2575,18,15.7675,17.01,3432.84,0
+ALUR.US,D,20240827,000000,17.25,17.25,14.87,14.9375,4586.32,0
+ALUR.US,D,20240828,000000,16.25,16.8,15.06,15.7475,29148.920000000002,0
+ALUR.US,D,20240829,000000,21.25,21.25,15.75,16.875,4648.36,0
+ALUR.US,D,20240830,000000,17.4975,17.5,15.5,16.48,4857.68,0
+ALUR.US,D,20240903,000000,17,17.275,15.755,16.895,2764,0
+ALUR.US,D,20240904,000000,15.5,16.7625,15.5,15.575,3230.28,0
+ALUR.US,D,20240905,000000,14.5,16.225,14.315,15.75,13253.36,0
+ALUR.US,D,20240906,000000,17.5,22.245,14.0025,14.875,97308.64,0
+ALUR.US,D,20240909,000000,14.425,17.475,13.8362,16.97,12759.16,0
+ALUR.US,D,20240910,000000,17.5,17.5,15.75,16.275,4709.32,0
+ALUR.US,D,20240911,000000,15.7875,16,14.55,15.5,5456.96,0
+ALUR.US,D,20240912,000000,16.4825,17.25,15.0675,15.75,2816.56,0
+ALUR.US,D,20240913,000000,15.5,16.75,15.0025,15.3775,4503.84,0
+ALUR.US,D,20240916,000000,14.92,15.5,14.095,14.2125,5704.6,0
+ALUR.US,D,20240917,000000,14.3925,15.1575,14.3925,14.7525,6449.72,0
+ALUR.US,D,20240918,000000,14.9725,16.4725,14.8275,16.0175,3920.12,0
+ALUR.US,D,20240919,000000,16.9825,16.9825,14.415,15.75,4927.2,0
+ALUR.US,D,20240920,000000,15.75,16.875,15.25,15.585,10710.48,0
+ALUR.US,D,20240923,000000,16.25,16.825,14.75,15.635,4544.4400000000005,0
+ALUR.US,D,20240924,000000,15.25,16.8725,15.0025,16.25,4000.04,0
+ALUR.US,D,20240925,000000,15.7625,17.475,15.16,16.235,4603.36,0
+ALUR.US,D,20240926,000000,15.7475,16.2275,15.505,16.0675,1517.3600000000001,0
+ALUR.US,D,20240927,000000,15.6075,16.25,15.3375,15.64,1528.52,0
+ALUR.US,D,20240930,000000,16.135,16.135,15.0025,15.325,2308.48,0
+ALUR.US,D,20241001,000000,16.175,16.175,14.625,14.625,2525.6,0
+ALUR.US,D,20241002,000000,16.8875,18.75,15.75,17.25,22836.84,0
+ALUR.US,D,20241003,000000,17.86,18.75,16.75,17.3275,6597.52,0
+ALUR.US,D,20241004,000000,18.75,19.4775,17,17.625,11727.76,0
+ALUR.US,D,20241007,000000,18.25,18.5,17.5,17.625,3950.08,0
+ALUR.US,D,20241008,000000,18,18.565,17.33,17.715,4116.56,0
+ALUR.US,D,20241009,000000,19,19,17.1575,17.3825,3736.52,0
+ALUR.US,D,20241010,000000,17.25,18.3,17,17.625,8525.68,0
+ALUR.US,D,20241011,000000,17.9625,18.2091,17.25,17.255,3411.92,0
+ALUR.US,D,20241014,000000,17.5,17.7475,17,17.025,2833.76,0
+ALUR.US,D,20241015,000000,17.5,17.5,16.7925,17.355,2027.28,0
+ALUR.US,D,20241016,000000,16.675,19.5325,16.675,19.205,5227.52,0
+ALUR.US,D,20241017,000000,19.39,19.9925,17.5225,17.625,5387.4800000000005,0
+ALUR.US,D,20241018,000000,19.075,20,17.5,17.625,7107.08,0
+ALUR.US,D,20241021,000000,17.5,17.97,16.5125,17.6025,3852.08,0
+ALUR.US,D,20241022,000000,17.5,18.75,17.0025,18.5575,5588.4800000000005,0
+ALUR.US,D,20241023,000000,18.6675,19.0092,17.02,17.8525,6671.8,0
+ALUR.US,D,20241024,000000,18.75,18.7975,17.5,18,2183.84,0
+ALUR.US,D,20241025,000000,18.75,20,18.25,19.0025,6188.04,0
+ALUR.US,D,20241028,000000,19.5,19.6875,18.31,18.8525,3416.84,0
+ALUR.US,D,20241029,000000,18.305,19.4325,18.25,19.2375,4060.96,0
+ALUR.US,D,20241030,000000,18.75,19.2325,17.895,18.25,2266.84,0
+ALUR.US,D,20241031,000000,19.5,19.5,17.3775,17.82,2213.92,0
+ALUR.US,D,20241101,000000,17.325,18.75,17.325,17.725,4165.32,0
+ALUR.US,D,20241104,000000,19.25,19.69,17.0025,17.3075,6078.92,0
+ALUR.US,D,20241105,000000,17,18.3225,17,17.6325,3818.2400000000002,0
+ALUR.US,D,20241106,000000,17.5,18.685,17.5,18.505,5488.24,0
+ALUR.US,D,20241107,000000,19.2225,19.49,17.545,17.59,12796.28,0
+ALUR.US,D,20241108,000000,19,19,17.5,18.45,3617.64,0
+ALUR.US,D,20241111,000000,19.125,19.125,17.875,18.0925,3274.8,0
+ALUR.US,D,20241112,000000,18.4375,19.0525,17.5,17.755,6281.400000000001,0
+ALUR.US,D,20241113,000000,17.125,17.5,12.3025,13.0775,30144.68,0
+ALUR.US,D,20241114,000000,13.925,14.0775,9.5,10,32908.04,0
+ALUR.US,D,20241115,000000,10.0475,10.0475,7.75,8.575,42222.16,0
+ALUR.US,D,20241118,000000,9,10,8.7525,9.545,14448.84,0
+ALUR.US,D,20241119,000000,9.545,10.4275,9.025,10.24,19199.72,0
+ALUR.US,D,20241120,000000,10.75,11.8825,9.50002,11.445,24026.36,0
+ALUR.US,D,20241121,000000,11.4475,14.2475,11.3175,12.7725,38036.32,0
+ALUR.US,D,20241122,000000,13.325,13.375,10.0025,10.7475,22565.760000000002,0
+ALUR.US,D,20241125,000000,11,11.24,9.75,10.6425,18394.8,0
+ALUR.US,D,20241126,000000,11.4775,11.7225,9.5,9.525,21446.64,0
+ALUR.US,D,20241127,000000,10.375,10.375,9.06,9.875,8773.880000000001,0
+ALUR.US,D,20241129,000000,10.25,10.7075,9.5,9.5,145279.84,0
+ALUR.US,D,20241202,000000,10,10.3,8,9.1475,161835,0
+ALUR.US,D,20241203,000000,8.57125,9.1125,8.5,9.08,20281.2,0
+ALUR.US,D,20241204,000000,9.2125,9.25,8.1725,8.6475,29351.48,0
+ALUR.US,D,20241205,000000,8.975,10.3,8.75,9.09,45229.88,0
+ALUR.US,D,20241206,000000,9.75,9.95,8.75,9.3375,12824.32,0
+ALUR.US,D,20241209,000000,9.225,10,8.9325,9.425,14452.44,0
+ALUR.US,D,20241210,000000,8.8325,9.4975,8.25,8.9725,17993,0
+ALUR.US,D,20241211,000000,8.9425,9.1975,8.75,8.8575,8629.92,0
+ALUR.US,D,20241212,000000,8.805,8.96,8.5,8.6325,9548.76,0
+ALUR.US,D,20241213,000000,8.625,8.99875,8,8.64,29210,0
+ALUR.US,D,20241216,000000,8.6275,8.725,8,8.4,19091.44,0
+ALUR.US,D,20241217,000000,8.245,8.25,7.525,7.8825,10690.84,0
+ALUR.US,D,20241218,000000,8.05,8.425,7.5,7.7525,8950.16,0
+ALUR.US,D,20241219,000000,8.245,8.5,6.5,6.9975,19145.920000000002,0
+ALUR.US,D,20241220,000000,7.8775,8.9102,7.0025,8.7,29773.64,0
+ALUR.US,D,20241223,000000,8.85,8.995,8.5,8.6775,16329.800000000001,0
+ALUR.US,D,20241224,000000,8.7475,9.985,8.745,9.7475,26739.2,0
+ALUR.US,D,20241226,000000,9.7325,12.4725,9.5025,10.825,62743.92,0
+ALUR.US,D,20241227,000000,11.6725,12.0025,10.5025,10.87,21661.96,0
+ALUR.US,D,20241230,000000,11.75,12.9975,11,11.3725,44903,0
+ALUR.US,D,20241231,000000,13.5,13.75,10.1,10.75,30954.56,0
+ALUR.US,D,20250102,000000,12.495,12.75,9.755,10.43,29211.72,0
+ALUR.US,D,20250103,000000,10.4,10.9,7.14,7.95,193644,0
+ALUR.US,D,20250106,000000,8.31,9.04,7.56,8.87,73069,0
+ALUR.US,D,20250107,000000,8.92,9.1,7.5874,7.82,18910,0
+ALUR.US,D,20250108,000000,8,8.1799,7.05,7.24,74781,0
+ALUR.US,D,20250110,000000,7.3,7.56,3.5,3.82,229922,0
+ALUR.US,D,20250113,000000,3.86,4.09,2.72,2.97,189326,0
+ALUR.US,D,20250114,000000,3.23,4.2,3,3.14,388640,0
+ALUR.US,D,20250115,000000,3.2291,3.62,3,3.57,190314,0
+ALUR.US,D,20250116,000000,3.6,3.6,3,3.12,96300,0
+ALUR.US,D,20250117,000000,3.16,3.2993,2.3669,2.93,279652,0
+ALUR.US,D,20250121,000000,2.94,3.06,2.6,2.96,85690,0
+ALUR.US,D,20250122,000000,2.961,3.2,2.8075,3.05,129375,0
+ALUR.US,D,20250123,000000,3.06,3.7,2.75,3.7,5091617,0
+ALUR.US,D,20250124,000000,16.79,16.81,7.3904,8.69,70612146,0
+ALUR.US,D,20250127,000000,7.24,7.4,6.06,6.85,1851210,0
+ALUR.US,D,20250128,000000,6.51,6.624,5.04,5.45,870429,0
+ALUR.US,D,20250129,000000,5.325,6.62,5.25,5.72,1386977,0
+ALUR.US,D,20250130,000000,5.5359,5.7,5.2506,5.35,360347,0
+ALUR.US,D,20250131,000000,5.38,6.4,5.21,5.88,581308,0
+ALUR.US,D,20250203,000000,5.68,7.1205,5.68,6.46,809771,0
+ALUR.US,D,20250204,000000,6.5,6.61,5.8,6.39,315147,0
+ALUR.US,D,20250205,000000,6.355,6.5699,6.16,6.39,145700,0
+ALUR.US,D,20250206,000000,6.11,6.54,5.9,6.5,151260,0
+ALUR.US,D,20250207,000000,6.35,6.49,5.85,6.04,191529,0
+ALUR.US,D,20250210,000000,5.88,5.942,5.45,5.52,192869,0
+ALUR.US,D,20250211,000000,5.47,5.69,4.8509,5.04,185034,0
+ALUR.US,D,20250212,000000,4.9502,5.48,4.71,5.11,217514,0
+ALUR.US,D,20250213,000000,5.175,5.6116,5.02,5.23,161937,0
+ALUR.US,D,20250214,000000,5.2105,5.4099,4.99,5.15,104024,0
+ALUR.US,D,20250218,000000,5.04,5.78,4.9,5.58,1130808,0
+ALUR.US,D,20250219,000000,4.35,4.41,3.32,3.9,1998979,0
+ALUR.US,D,20250220,000000,3.8,4,3.4023,3.6,485200,0
+ALUR.US,D,20250221,000000,3.6963,3.78,3.47,3.55,198146,0
+ALUR.US,D,20250224,000000,3.49,3.5068,3.1,3.38,179176,0
+ALUR.US,D,20250225,000000,3.2,3.48,3.08,3.26,338966,0
+ALUR.US,D,20250226,000000,3.2815,3.58,3.17,3.49,170123,0
+ALUR.US,D,20250227,000000,3.52,3.6688,3.26,3.28,92544,0
+ALUR.US,D,20250228,000000,3.28,3.2895,3.12,3.18,44605,0
+ALUR.US,D,20250303,000000,3.22,3.3173,2.81,2.85,168374,0
+ALUR.US,D,20250304,000000,2.8,2.87,2.51,2.6,282915,0
+ALUR.US,D,20250305,000000,2.5,2.64,2.5,2.59,95968,0
+ALUR.US,D,20250306,000000,2.56,2.63,2.5,2.56,62364,0
+ALUR.US,D,20250307,000000,2.54,2.57,2.4174,2.43,61997,0
+ALUR.US,D,20250310,000000,2.43,2.43,2.15,2.18,99767,0
+ALUR.US,D,20250311,000000,2.23,2.42,2.17,2.35,67319,0
+ALUR.US,D,20250312,000000,2.4,2.6,2.32,2.54,149994,0
+ALUR.US,D,20250313,000000,2.4,2.5,2.34,2.44,55261,0
+ALUR.US,D,20250314,000000,2.38,2.4393,2.37,2.38,34479,0
+ALUR.US,D,20250317,000000,2.41,2.64,2.3051,2.55,52627,0
+ALUR.US,D,20250318,000000,2.5,2.6,2.35,2.4,35228,0
+ALUR.US,D,20250319,000000,2.33,2.4,2.3,2.4,48282,0
+ALUR.US,D,20250320,000000,2.3,2.4499,2.25,2.28,3107942,0
+ALUR.US,D,20250321,000000,3.87,4.18,3.09,3.58,74451737,0
+ALUR.US,D,20250324,000000,3.7,3.83,3.18,3.45,1882350,0
+ALUR.US,D,20250325,000000,3.3,3.37,3.095,3.11,565479,0
+ALUR.US,D,20250326,000000,2.98,3.35,2.68,3.12,494936,0
+ALUR.US,D,20250327,000000,3.12,3.4985,2.96,3.2,467222,0
+ALUR.US,D,20250328,000000,3.28,3.37,3.08,3.2,290585,0
+ALUR.US,D,20250331,000000,3.18,3.33,2.72,3.21,355481,0
+ALUR.US,D,20250401,000000,3.15,3.35,3.075,3.31,134837,0
+ALUR.US,D,20250402,000000,3.38,3.45,3.18,3.35,187075,0
+ALUR.US,D,20250403,000000,3.2,3.2899,3.0509,3.12,59333,0
+ALUR.US,D,20250404,000000,3.1,3.1,2.82,2.9,98618,0
+ALUR.US,D,20250407,000000,2.8,2.83,2.62,2.78,108706,0
+ALUR.US,D,20250408,000000,2.8415,2.88,2.461,2.54,174223,0
+ALUR.US,D,20250409,000000,2.6,2.61,2.18,2.54,207848,0
+ALUR.US,D,20250410,000000,2.52,2.6,2.32,2.36,51588,0
+ALUR.US,D,20250411,000000,2.31,2.54,2.25,2.43,112911,0
+ALUR.US,D,20250414,000000,2.5,2.62,2.2801,2.56,150268,0
+ALUR.US,D,20250415,000000,2.52,2.6,2.33,2.4,59334,0
+ALUR.US,D,20250416,000000,2.33,2.35,2.18,2.25,90463,0
+ALUR.US,D,20250417,000000,2.28,2.415,2.21,2.34,61869,0
+ALUR.US,D,20250421,000000,2.3,2.305,2.2,2.29,63841,0
+ALUR.US,D,20250422,000000,2.27,2.34,2.2,2.29,83471,0
+ALUR.US,D,20250423,000000,2.3,2.4076,2.22,2.27,31531,0
+ALUR.US,D,20250424,000000,2.28,2.3624,2.2599,2.33,31566,0
+ALUR.US,D,20250425,000000,2.28,2.4399,2.28,2.4,45462,0
+ALUR.US,D,20250428,000000,2.403,2.4425,2.34,2.36,17655,0
+ALUR.US,D,20250429,000000,2.4,2.42,2.33,2.38,29843,0
+ALUR.US,D,20250430,000000,2.29,2.41,2.25,2.37,32692,0
+ALUR.US,D,20250501,000000,2.38,2.4499,2.29,2.33,41042,0
+ALUR.US,D,20250502,000000,2.37,2.4299,2.25,2.33,109917,0
+ALUR.US,D,20250505,000000,2.32,2.5149,2.26,2.38,88127,0
+ALUR.US,D,20250506,000000,2.38,2.41,2.26,2.35,41295,0
+ALUR.US,D,20250507,000000,2.32,2.38,2.2901,2.38,24446,0
+ALUR.US,D,20250508,000000,2.36,2.5,2.29,2.36,52259,0
+ALUR.US,D,20250509,000000,2.32,2.39,2.3,2.38,55094,0
+ALUR.US,D,20250512,000000,2.38,2.41,2.15,2.36,95140,0
+ALUR.US,D,20250513,000000,2.34,2.39,2.3,2.36,4305639,0
+ALUR.US,D,20250514,000000,2.73,3.42,2.52,2.92,6512038,0
+ALUR.US,D,20250515,000000,2.72,3.06,2.6101,2.87,398177,0
+ALUR.US,D,20250516,000000,2.87,3.27,2.87,3.17,568936,0
+ALUR.US,D,20250519,000000,3.0413,3.17,2.95,3.06,152276,0
+ALUR.US,D,20250520,000000,3.03,3.26,3.03,3.19,107222,0
+ALUR.US,D,20250521,000000,3.102,3.125,2.83,2.83,197643,0
+ALUR.US,D,20250522,000000,2.9863,3.02,2.9,2.95,90908,0
+ALUR.US,D,20250523,000000,2.94,2.97,2.75,2.79,149925,0
+ALUR.US,D,20250527,000000,2.83,2.85,2.7,2.78,2538677,0
+ALUR.US,D,20250528,000000,2.98,3.09,2.35,2.53,1063980,0
+ALUR.US,D,20250529,000000,2.5,2.74,2.45,2.63,287883,0
+ALUR.US,D,20250530,000000,2.583,2.75,2.53,2.66,101712,0
+ALUR.US,D,20250602,000000,2.6909,2.77,2.59,2.72,83920,0
+ALUR.US,D,20250603,000000,2.7147,2.9,2.64,2.85,141903,0
+ALUR.US,D,20250604,000000,2.7816,3,2.73,2.86,145917,0
+ALUR.US,D,20250605,000000,2.8804,2.9141,2.6538,2.7,76406,0
+ALUR.US,D,20250606,000000,2.7552,2.815,2.64,2.69,69263,0
+ALUR.US,D,20250609,000000,2.68,2.78,2.56,2.71,77930,0
+ALUR.US,D,20250610,000000,2.72,2.7628,2.65,2.71,72743,0
+ALUR.US,D,20250611,000000,2.7118,2.775,2.65,2.71,57194,0
+ALUR.US,D,20250612,000000,2.68,2.71,2.52,2.56,55501,0
+ALUR.US,D,20250613,000000,2.55,2.6023,2.47,2.48,82279,0
+ALUR.US,D,20250616,000000,2.45,2.5297,2.4,2.44,55947,0
+ALUR.US,D,20250617,000000,2.43,2.56,2.4,2.55,91285,0
+ALUR.US,D,20250618,000000,2.55,2.55,2.42,2.42,46482,0
+ALUR.US,D,20250620,000000,2.42,2.42,2.32,2.32,50796,0
+ALUR.US,D,20250623,000000,2.34,2.46,2.3,2.41,49884,0
+ALUR.US,D,20250624,000000,2.47,2.49,2.4,2.43,38832,0
+ALUR.US,D,20250625,000000,2.4026,2.66,2.38,2.46,170854,0
+ALUR.US,D,20250626,000000,2.4673,2.53,2.42,2.5,65297,0
+ALUR.US,D,20250627,000000,2.5,2.54,2.43,2.43,33283,0
+ALUR.US,D,20250630,000000,2.46,2.49,2.43,2.43,29022,0
+ALUR.US,D,20250701,000000,2.45,2.5199,2.4249,2.45,14859,0
+ALUR.US,D,20250702,000000,2.43,2.59,2.4,2.56,30541,0
+ALUR.US,D,20250703,000000,2.57,2.57,2.4967,2.51,22551,0
+ALUR.US,D,20250707,000000,2.58,2.6,2.4501,2.53,224359,0
+ALUR.US,D,20250708,000000,2.4807,2.68,2.4807,2.59,48854,0
+ALUR.US,D,20250709,000000,2.6,2.9,2.6,2.86,1731010,0
+ALUR.US,D,20250710,000000,3,3.14,2.78,2.99,805595,0
+ALUR.US,D,20250711,000000,2.9,2.95,2.8,2.84,179939,0
+ALUR.US,D,20250714,000000,2.84,2.93,2.7736,2.86,104550,0
+ALUR.US,D,20250715,000000,2.89,3.18,2.8721,3.18,193751,0
+ALUR.US,D,20250716,000000,3.18,3.18,2.92,2.96,95476,0
+ALUR.US,D,20250717,000000,2.9505,3.04,2.92,2.97,67664,0
+ALUR.US,D,20250718,000000,2.9935,3.1573,2.895,3.14,183280,0
+ALUR.US,D,20250721,000000,3.15,3.29,3.0806,3.19,115929,0
+ALUR.US,D,20250722,000000,3.19,3.31,3.05,3.26,111358,0
+ALUR.US,D,20250723,000000,3.29,3.33,3.18,3.2,82412,0
+ALUR.US,D,20250724,000000,3.16,3.215,2.92,2.93,119884,0
+ALUR.US,D,20250725,000000,2.93,3.12,2.9,3.02,73378,0
+ALUR.US,D,20250728,000000,3.02,3.06,2.97,3,15948,0
+ALUR.US,D,20250729,000000,2.9988,3,2.78,2.79,59849,0
+ALUR.US,D,20250730,000000,2.78,2.8477,2.7,2.73,42822,0
+ALUR.US,D,20250731,000000,2.7587,2.83,2.73,2.78,34096,0
+ALUR.US,D,20250801,000000,2.762442,2.78,2.7,2.7651,21316,0
+ALUR.US,D,20250804,000000,2.795,2.89,2.71,2.85,64689,0
+ALUR.US,D,20250805,000000,2.72,2.83,2.65,2.77,73252,0
+ALUR.US,D,20250806,000000,2.7612,2.8993,2.76,2.83,72496,0
+ALUR.US,D,20250807,000000,2.83,2.86,2.7391,2.76,34675,0
+ALUR.US,D,20250808,000000,2.75,2.8273,2.63,2.68,74047,0
+ALUR.US,D,20250811,000000,2.67,2.67,2.5547,2.61,49788,0
+ALUR.US,D,20250812,000000,2.7236,2.73,2.55,2.58,59876,0
+ALUR.US,D,20250813,000000,2.5,2.6483,2.3,2.54,112629,0
+ALUR.US,D,20250814,000000,2.56,2.694,2.34,2.49,90534,0
+ALUR.US,D,20250815,000000,2.4341,2.51,2.3611,2.4,67195,0
+ALUR.US,D,20250818,000000,2.37,2.46,2.25,2.37,119134,0
+ALUR.US,D,20250819,000000,2.3109,2.3598,2.25,2.25,42420,0
+ALUR.US,D,20250820,000000,2.3,2.3,1.99,2.13,146131,0
+ALUR.US,D,20250821,000000,2.1,2.1,1.98,1.99,65966,0
+ALUR.US,D,20250822,000000,2.08,2.24,2.0075,2.24,159308,0
+ALUR.US,D,20250825,000000,2.28,2.3,2.2,2.24,31435,0
+ALUR.US,D,20250826,000000,2.18,2.2618,2.15,2.184,44884,0
+ALUR.US,D,20250827,000000,2.2,2.24,2.18,2.19,47061,0
+ALUR.US,D,20250828,000000,2.2366,2.279,2.18,2.22,23395,0
+ALUR.US,D,20250829,000000,2.23,2.27,2.13,2.17,32837,0
+ALUR.US,D,20250902,000000,2.17,2.17,2.075,2.1,33248,0
+ALUR.US,D,20250903,000000,2.15,2.1512,2.09,2.12,31665,0
+ALUR.US,D,20250904,000000,2.1,2.16,2.03,2.125,40029,0
+ALUR.US,D,20250905,000000,2.15,2.23,2.0801,2.23,46266,0
+ALUR.US,D,20250908,000000,2.2323,2.3,2.13,2.18,24884,0
+ALUR.US,D,20250909,000000,2.1501,2.18,2.13,2.16,12341,0
+ALUR.US,D,20250910,000000,2.1707,2.22,2.1,2.11,29400,0
+ALUR.US,D,20250911,000000,2.1138,2.215,2.1107,2.19,30828,0
+ALUR.US,D,20250912,000000,2.21,2.23,2.1,2.16,33954,0
+ALUR.US,D,20250915,000000,2.16,2.22,2.14,2.19,25884,0
+ALUR.US,D,20250916,000000,2.15,2.18,2.12,2.13,36979,0
+ALUR.US,D,20250917,000000,2.14,2.1757,2.12,2.12,10939,0
+ALUR.US,D,20250918,000000,2.15,2.15,2.05,2.05,49809,0
+ALUR.US,D,20250919,000000,2.04,2.2,2.04,2.2,60234,0
+ALUR.US,D,20250922,000000,2.2,2.255,2.1435,2.24,47288,0
+ALUR.US,D,20250923,000000,2.2851,2.3,2.16,2.16,29179,0
+ALUR.US,D,20250924,000000,2.1745,2.2056,2.11,2.11,16283,0
+ALUR.US,D,20250925,000000,2.0993,2.12,1.99,1.99,54865,0
+ALUR.US,D,20250926,000000,2.02,2.1255,2,2.09,21684,0
+ALUR.US,D,20250929,000000,2.07,2.0973,1.93,1.96,117612,0
+ALUR.US,D,20250930,000000,2.0352,2.05,1.95,2.05,40356,0
+ALUR.US,D,20251001,000000,2.03,2.06,1.97,2.06,56964,0
+ALUR.US,D,20251002,000000,2.0314,2.08,2.02,2.07,40369,0
+ALUR.US,D,20251003,000000,2.07,2.07,2,2.03,40915,0
+ALUR.US,D,20251006,000000,2.03,2.0899,1.96,2.05,56216,0
+ALUR.US,D,20251007,000000,2.05,2.0859,2,2.07,66714,0
+ALUR.US,D,20251008,000000,2.17,2.19,2.07,2.17,73913,0
+ALUR.US,D,20251009,000000,2.17,2.18,2.09,2.11,62478,0
+ALUR.US,D,20251010,000000,2.1524,2.17,2,2,137811,0
+ALUR.US,D,20251013,000000,2.01,2.065,1.975,2.01,55400,0
+ALUR.US,D,20251014,000000,1.99,2.1112,1.97,2.08,65079,0
+ALUR.US,D,20251015,000000,2.0918,2.0918,2.015,2.05,39414,0
+ALUR.US,D,20251016,000000,2.01,2.07,1.96,2.03,50018,0
+ALUR.US,D,20251017,000000,2.03,2.04,1.9699,1.985,67119,0
+ALUR.US,D,20251020,000000,1.982,2.1,1.97,2.02,33002,0
+ALUR.US,D,20251021,000000,1.98,2.03,1.95,1.99,24866,0
+ALUR.US,D,20251022,000000,1.9682,1.9795,1.891,1.93,85269,0
+ALUR.US,D,20251023,000000,1.935,1.9792,1.9001,1.94,24572,0
+ALUR.US,D,20251024,000000,1.975,2.0099,1.95,1.95,17986,0
+ALUR.US,D,20251027,000000,2,2.03,1.85,1.89,53707,0
+ALUR.US,D,20251028,000000,1.9203,1.97,1.87,1.87,36385,0
+ALUR.US,D,20251029,000000,1.9,1.9,1.82,1.85,29099,0
+ALUR.US,D,20251030,000000,1.82,1.85,1.787,1.83,27801,0
+ALUR.US,D,20251031,000000,1.82,1.85,1.79,1.85,25878,0
+ALUR.US,D,20251103,000000,1.83,1.85,1.81,1.81,8338,0
+ALUR.US,D,20251104,000000,1.7976,1.8095,1.65,1.7,54941,0
+ALUR.US,D,20251105,000000,1.8,1.8,1.605,1.695,61524,0
+ALUR.US,D,20251106,000000,1.675,1.6998,1.61,1.65,34031,0
+ALUR.US,D,20251107,000000,1.66,1.66,1.52,1.55,49396,0
+ALUR.US,D,20251110,000000,1.59,1.75,1.56,1.74,41853,0
+ALUR.US,D,20251111,000000,1.805,1.85,1.35,1.49,7291164,0
+ALUR.US,D,20251112,000000,1.48,1.6205,1.42,1.5,273242,0
+ALUR.US,D,20251113,000000,1.4525,1.5,1.29,1.33,194623,0
+ALUR.US,D,20251114,000000,1.32,1.6,1.29,1.55,229906,0
+ALUR.US,D,20251117,000000,1.55,1.58,1.38,1.4,88717,0
+ALUR.US,D,20251118,000000,1.41,1.43,1.36,1.42,51367,0
+ALUR.US,D,20251119,000000,1.39,1.4,1.32,1.39,38290,0
+ALUR.US,D,20251120,000000,1.45,1.4547,1.25,1.26,150832,0
+ALUR.US,D,20251121,000000,1.28,1.28,1.25,1.26,59724,0
+ALUR.US,D,20251124,000000,1.26,1.261,1.09,1.13,206087,0
+ALUR.US,D,20251125,000000,1.14,1.49,1.02,1.44,467824,0
+ALUR.US,D,20251126,000000,1.4761,1.79,1.42,1.61,559971,0
+ALUR.US,D,20251128,000000,1.6025,1.6338,1.5,1.54,89407,0
+ALUR.US,D,20251201,000000,1.5,1.6,1.435,1.46,97919,0
+ALUR.US,D,20251202,000000,1.45,1.48,1.365,1.44,56029,0
+ALUR.US,D,20251203,000000,1.38,1.6,1.38,1.59,54348,0
+ALUR.US,D,20251204,000000,1.6,1.71,1.56,1.71,82321,0
+ALUR.US,D,20251205,000000,1.62,1.75,1.62,1.7,53720,0
+ALUR.US,D,20251208,000000,1.6951,1.7,1.64,1.68,30762,0
+ALUR.US,D,20251209,000000,1.6401,1.73,1.6202,1.73,51963,0
+ALUR.US,D,20251210,000000,1.7,1.75,1.6422,1.65,31856,0
+ALUR.US,D,20251211,000000,1.64,1.74,1.61,1.66,99778,0
+ALUR.US,D,20251212,000000,1.6829,1.69,1.64,1.67,28170,0
+ALUR.US,D,20251215,000000,1.695,1.71,1.5,1.52,50659,0
+ALUR.US,D,20251216,000000,1.48,1.54,1.46,1.54,19904,0
+ALUR.US,D,20251217,000000,1.54,1.54,1.5,1.5,12314,0
+ALUR.US,D,20251218,000000,1.49,1.53,1.31,1.5,114346,0
+ALUR.US,D,20251219,000000,1.46,1.47,1.38,1.47,100235,0
+ALUR.US,D,20251222,000000,1.39,1.45,1.32,1.4,72647,0
+ALUR.US,D,20251223,000000,1.37,1.4,1.29,1.38,38179,0
+ALUR.US,D,20251224,000000,1.3788,1.48,1.36,1.39,28144,0
+ALUR.US,D,20251226,000000,1.3395,1.35,1.3,1.34,53142,0
+ALUR.US,D,20251229,000000,1.2799,1.3135,1.26,1.3,45283,0
+ALUR.US,D,20251230,000000,1.29,1.3056,1.23,1.26,50126,0
+ALUR.US,D,20251231,000000,1.26,1.26,1.1829,1.23,73644,0
+ALUR.US,D,20260102,000000,1.21,1.46,1.2,1.45,92938,0
+ALUR.US,D,20260105,000000,1.465,1.72,1.465,1.69,163198,0
+ALUR.US,D,20260106,000000,1.69,1.91,1.6545,1.85,322297,0
+ALUR.US,D,20260107,000000,1.89,1.9,1.6687,1.68,124046,0
+ALUR.US,D,20260108,000000,1.7881,1.7899,1.68,1.7,28205,0
+ALUR.US,D,20260109,000000,1.7046,1.7668,1.65,1.68,39584,0
+ALUR.US,D,20260112,000000,1.67,1.91,1.66,1.84,195572,0
+ALUR.US,D,20260113,000000,1.83,1.8488,1.7,1.72,45846,0
+ALUR.US,D,20260114,000000,1.75,1.79,1.71,1.755,43579,0
+ALUR.US,D,20260115,000000,1.79,1.925,1.77,1.89,87729,0
+ALUR.US,D,20260116,000000,1.9,1.93,1.81,1.85,37556,0
+ALUR.US,D,20260120,000000,1.78,1.84,1.57,1.6,142470,0
+ALUR.US,D,20260121,000000,1.64,1.64,1.5,1.54,226815,0
+ALUR.US,D,20260122,000000,1.6335,1.64,1.4,1.4,128460,0
+ALUR.US,D,20260123,000000,1.4,1.4367,1.28,1.34,131253,0
+ALUR.US,D,20260126,000000,1.4,1.56,1.35,1.4,165080,0
+ALUR.US,D,20260127,000000,1.45,1.57,1.41,1.52,92298,0
+ALUR.US,D,20260128,000000,1.54,1.54,1.47,1.48,29344,0
+ALUR.US,D,20260129,000000,1.48,1.5023,1.42,1.45,57169,0
+ALUR.US,D,20260130,000000,1.45,1.45,1.35,1.35,44849,0
+ALUR.US,D,20260202,000000,1.35,1.39,1.17,1.24,178003,0
+ALUR.US,D,20260203,000000,1.33,1.38,1.23,1.35,88559,0
+ALUR.US,D,20260204,000000,1.36,1.4077,0.95,1.18,297559,0
+ALUR.US,D,20260205,000000,1.2,1.2192,1.06,1.07,116958,0
+ALUR.US,D,20260206,000000,1.07,1.14,1.04,1.1,78208,0
+ALUR.US,D,20260209,000000,1.16,1.17,1.07,1.08,45941,0
+ALUR.US,D,20260210,000000,1.08,1.17,1.05,1.12,56631,0
+ALUR.US,D,20260211,000000,1.16,1.2,1.06,1.1,51246,0
+ALUR.US,D,20260212,000000,1.18,1.2,1.0487,1.06,50724,0
+ALUR.US,D,20260213,000000,1.1464,1.17,1.06,1.12,34304,0
+ALUR.US,D,20260217,000000,1.1,1.17,1.05,1.08,48404,0
+ALUR.US,D,20260218,000000,1.09,1.1698,1.07,1.14,22071,0

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

@@ -0,0 +1,799 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMPX-WS.US,D,20220916,000000,0.5,0.6361,0.445,0.445,2214088,0
+AMPX-WS.US,D,20220919,000000,0.4399,0.44,0.3216,0.385,341039,0
+AMPX-WS.US,D,20220920,000000,0.321,0.5,0.321,0.422,1393661,0
+AMPX-WS.US,D,20220921,000000,0.4199,0.42,0.33,0.384799,279466,0
+AMPX-WS.US,D,20220922,000000,0.369301,0.419,0.364499,0.38,209842,0
+AMPX-WS.US,D,20220923,000000,0.38,0.4574,0.36,0.4003,616371,0
+AMPX-WS.US,D,20220926,000000,0.43,0.43,0.35,0.3601,478626,0
+AMPX-WS.US,D,20220927,000000,0.399,0.4,0.35,0.35,225004,0
+AMPX-WS.US,D,20220928,000000,0.3499,0.36,0.2804,0.31,243258,0
+AMPX-WS.US,D,20220929,000000,0.33,0.331999,0.2722,0.3189,57712,0
+AMPX-WS.US,D,20220930,000000,0.3026,0.33,0.28,0.32,157642,0
+AMPX-WS.US,D,20221003,000000,0.3,0.31,0.29,0.29,16660,0
+AMPX-WS.US,D,20221004,000000,0.29,0.3,0.2701,0.3,238217,0
+AMPX-WS.US,D,20221005,000000,0.2626,0.3239,0.2625,0.265,88028,0
+AMPX-WS.US,D,20221006,000000,0.280001,0.2801,0.260101,0.260101,40592,0
+AMPX-WS.US,D,20221007,000000,0.2601,0.2901,0.1725,0.2364,207188,0
+AMPX-WS.US,D,20221010,000000,0.2424,0.2424,0.1824,0.215,120551,0
+AMPX-WS.US,D,20221011,000000,0.219999,0.27,0.1983,0.21,181585,0
+AMPX-WS.US,D,20221012,000000,0.2352,0.2352,0.1851,0.2,117486,0
+AMPX-WS.US,D,20221013,000000,0.19,0.2851,0.1601,0.2456,415734,0
+AMPX-WS.US,D,20221014,000000,0.25,0.25,0.19,0.2001,98301,0
+AMPX-WS.US,D,20221017,000000,0.22,0.24,0.2,0.24,99409,0
+AMPX-WS.US,D,20221018,000000,0.219899,0.26,0.2156,0.25,878711,0
+AMPX-WS.US,D,20221019,000000,0.25,0.5488,0.24,0.5001,1222926,0
+AMPX-WS.US,D,20221020,000000,0.481,0.489,0.3675,0.37,277501,0
+AMPX-WS.US,D,20221021,000000,0.4,0.65,0.395,0.591,1358871,0
+AMPX-WS.US,D,20221024,000000,0.6575,0.76,0.65,0.651,1232859,0
+AMPX-WS.US,D,20221025,000000,0.698,0.7,0.5629,0.5801,382551,0
+AMPX-WS.US,D,20221026,000000,0.61,0.67,0.5801,0.62,271619,0
+AMPX-WS.US,D,20221027,000000,0.6,0.6822,0.531,0.58,1007932,0
+AMPX-WS.US,D,20221028,000000,0.5211,0.62,0.5211,0.6,214629,0
+AMPX-WS.US,D,20221031,000000,0.62,0.62,0.58,0.6,124572,0
+AMPX-WS.US,D,20221101,000000,0.62,0.6526,0.530101,0.5547,605293,0
+AMPX-WS.US,D,20221102,000000,0.5312,0.5312,0.47,0.48,343585,0
+AMPX-WS.US,D,20221103,000000,0.5198,0.5198,0.408125,0.41,102961,0
+AMPX-WS.US,D,20221104,000000,0.46,0.46,0.3399,0.3498,161583,0
+AMPX-WS.US,D,20221107,000000,0.3918,0.4,0.3601,0.37,68243,0
+AMPX-WS.US,D,20221108,000000,0.37,0.4148,0.37,0.4,120045,0
+AMPX-WS.US,D,20221109,000000,0.366238,0.385799,0.356,0.37095,8874,0
+AMPX-WS.US,D,20221110,000000,0.3602,0.4078,0.3601,0.37,56186,0
+AMPX-WS.US,D,20221111,000000,0.37,0.4186,0.3699,0.4,97882,0
+AMPX-WS.US,D,20221114,000000,0.41,0.419899,0.35,0.35,75393,0
+AMPX-WS.US,D,20221115,000000,0.36,0.392,0.33,0.33,94400,0
+AMPX-WS.US,D,20221116,000000,0.35,0.351,0.34,0.3451,18386,0
+AMPX-WS.US,D,20221117,000000,0.35,0.35,0.3101,0.3201,3375,0
+AMPX-WS.US,D,20221118,000000,0.3443,0.358399,0.33,0.3301,31791,0
+AMPX-WS.US,D,20221121,000000,0.35,0.3501,0.3301,0.3304,4984,0
+AMPX-WS.US,D,20221122,000000,0.359,0.36,0.3375,0.35885,11545,0
+AMPX-WS.US,D,20221123,000000,0.3697,0.3697,0.3225,0.33,172709,0
+AMPX-WS.US,D,20221125,000000,0.35,0.35,0.34,0.3401,3611,0
+AMPX-WS.US,D,20221128,000000,0.35,0.3503,0.33,0.336,91877,0
+AMPX-WS.US,D,20221129,000000,0.33,0.349999,0.33,0.3365,4600,0
+AMPX-WS.US,D,20221130,000000,0.34,0.3577,0.3399,0.35,17657,0
+AMPX-WS.US,D,20221201,000000,0.3301,0.3311,0.33,0.3301,155900,0
+AMPX-WS.US,D,20221202,000000,0.34985,0.35,0.3401,0.3402,8400,0
+AMPX-WS.US,D,20221205,000000,0.3791,0.3809,0.3,0.3022,188272,0
+AMPX-WS.US,D,20221206,000000,0.29005,0.3,0.28,0.2827,29201,0
+AMPX-WS.US,D,20221207,000000,0.285,0.3,0.27,0.295,27900,0
+AMPX-WS.US,D,20221208,000000,0.27,0.3099,0.27,0.3,75483,0
+AMPX-WS.US,D,20221209,000000,0.31,0.3399,0.3,0.3399,17700,0
+AMPX-WS.US,D,20221212,000000,0.33,0.33,0.3,0.3001,33600,0
+AMPX-WS.US,D,20221213,000000,0.31,0.31815,0.290301,0.31,4087,0
+AMPX-WS.US,D,20221214,000000,0.336,0.4,0.320251,0.3401,26142,0
+AMPX-WS.US,D,20221215,000000,0.29,0.334999,0.29,0.3,25316,0
+AMPX-WS.US,D,20221216,000000,0.3358,0.34,0.3014,0.3399,9774,0
+AMPX-WS.US,D,20221219,000000,0.2903,0.3301,0.2903,0.3286,19709,0
+AMPX-WS.US,D,20221220,000000,0.339101,0.339101,0.31,0.31,23549,0
+AMPX-WS.US,D,20221221,000000,0.2801,0.3755,0.2801,0.3351,35247,0
+AMPX-WS.US,D,20221222,000000,0.310201,0.32778,0.310201,0.3213,22821,0
+AMPX-WS.US,D,20221223,000000,0.31,0.339899,0.31,0.31,14173,0
+AMPX-WS.US,D,20221227,000000,0.3101,0.329101,0.3101,0.3111,909,0
+AMPX-WS.US,D,20221228,000000,0.311,0.3111,0.2951,0.2985,109670,0
+AMPX-WS.US,D,20221229,000000,0.3099,0.31,0.2951,0.2986,7814,0
+AMPX-WS.US,D,20221230,000000,0.3,0.31,0.285,0.2901,12588,0
+AMPX-WS.US,D,20230103,000000,0.2801,0.29,0.2801,0.29,1550,0
+AMPX-WS.US,D,20230104,000000,0.27,0.29,0.27,0.27,37884,0
+AMPX-WS.US,D,20230105,000000,0.29,0.29,0.28,0.28,497,0
+AMPX-WS.US,D,20230106,000000,0.28675,0.3099,0.26,0.295,15887,0
+AMPX-WS.US,D,20230109,000000,0.2999,0.2999,0.295,0.295,14632,0
+AMPX-WS.US,D,20230110,000000,0.2601,0.2802,0.2601,0.27,19110,0
+AMPX-WS.US,D,20230111,000000,0.2811,0.305001,0.2811,0.2955,15550,0
+AMPX-WS.US,D,20230112,000000,0.288,0.289327,0.282,0.283,7395,0
+AMPX-WS.US,D,20230117,000000,0.26,0.265,0.26,0.265,4102,0
+AMPX-WS.US,D,20230118,000000,0.2615,0.27,0.2613,0.2699,12691,0
+AMPX-WS.US,D,20230119,000000,0.2611,0.28994,0.2611,0.28994,601,0
+AMPX-WS.US,D,20230123,000000,0.3,0.3047,0.2626,0.27,24279,0
+AMPX-WS.US,D,20230124,000000,0.3023,0.3023,0.3023,0.3023,216,0
+AMPX-WS.US,D,20230125,000000,0.2725,0.2726,0.2725,0.2726,8979,0
+AMPX-WS.US,D,20230126,000000,0.2998,0.32,0.2998,0.310251,10456,0
+AMPX-WS.US,D,20230127,000000,0.282,0.2901,0.28,0.2901,2928,0
+AMPX-WS.US,D,20230130,000000,0.3,0.305751,0.27405,0.275,12175,0
+AMPX-WS.US,D,20230210,000000,0.3471,0.3471,0.3,0.3,10169,0
+AMPX-WS.US,D,20230213,000000,0.4,0.4,0.2843,0.3,52854,0
+AMPX-WS.US,D,20230214,000000,0.296999,0.315001,0.296999,0.315001,1350,0
+AMPX-WS.US,D,20230215,000000,0.3299,0.33,0.325,0.33,532,0
+AMPX-WS.US,D,20230216,000000,0.329,0.3448,0.329,0.3448,3245,0
+AMPX-WS.US,D,20230217,000000,0.3101,0.325,0.3,0.32,6863,0
+AMPX-WS.US,D,20230221,000000,0.3378,0.3378,0.3,0.3273,8515,0
+AMPX-WS.US,D,20230222,000000,0.3339,0.3339,0.312,0.312,541,0
+AMPX-WS.US,D,20230223,000000,0.275,0.3205,0.275,0.3,13207,0
+AMPX-WS.US,D,20230224,000000,0.321109,0.3282,0.31,0.31,81230,0
+AMPX-WS.US,D,20230227,000000,0.3,0.33,0.3,0.3201,52105,0
+AMPX-WS.US,D,20230228,000000,0.3585,0.37,0.29,0.33,11415,0
+AMPX-WS.US,D,20230302,000000,0.2904,0.3016,0.29,0.3016,19810,0
+AMPX-WS.US,D,20230303,000000,0.3015,0.3202,0.3015,0.3202,683,0
+AMPX-WS.US,D,20230306,000000,0.31,0.33,0.31,0.3299,9450,0
+AMPX-WS.US,D,20230307,000000,0.3101,0.34,0.31,0.34,54142,0
+AMPX-WS.US,D,20230308,000000,0.34,0.3401,0.3247,0.3247,3492,0
+AMPX-WS.US,D,20230309,000000,0.3597,0.4,0.340001,0.3568,24125,0
+AMPX-WS.US,D,20230310,000000,0.3568,0.375,0.3,0.33,30357,0
+AMPX-WS.US,D,20230313,000000,0.33,0.3725,0.3,0.3096,11443,0
+AMPX-WS.US,D,20230314,000000,0.3101,0.3101,0.272498,0.28,9120,0
+AMPX-WS.US,D,20230315,000000,0.2953,0.2953,0.26,0.29,10236,0
+AMPX-WS.US,D,20230316,000000,0.27,0.282351,0.26,0.282351,11083,0
+AMPX-WS.US,D,20230317,000000,0.3105,0.3106,0.3105,0.3106,293,0
+AMPX-WS.US,D,20230320,000000,0.3086,0.3086,0.2733,0.297958,5949,0
+AMPX-WS.US,D,20230321,000000,0.28,0.3106,0.28,0.301846,7226,0
+AMPX-WS.US,D,20230322,000000,0.3,0.3,0.29,0.3,11347,0
+AMPX-WS.US,D,20230323,000000,0.303,0.505,0.303,0.46,601887,0
+AMPX-WS.US,D,20230324,000000,0.5499,0.5499,0.41,0.48,630839,0
+AMPX-WS.US,D,20230327,000000,0.49,0.5,0.38,0.41,99853,0
+AMPX-WS.US,D,20230328,000000,0.38,0.4149,0.37,0.37,7975,0
+AMPX-WS.US,D,20230329,000000,0.35,0.4572,0.35,0.42,67507,0
+AMPX-WS.US,D,20230330,000000,0.488,0.57,0.4554,0.5299,333960,0
+AMPX-WS.US,D,20230331,000000,0.54,0.55,0.43,0.5,172470,0
+AMPX-WS.US,D,20230403,000000,0.49,0.495,0.41,0.47,30012,0
+AMPX-WS.US,D,20230404,000000,0.4752,0.48,0.4685,0.4685,616,0
+AMPX-WS.US,D,20230405,000000,0.46,0.4681,0.3833,0.4036,38037,0
+AMPX-WS.US,D,20230406,000000,0.4519,0.4519,0.4,0.4001,19516,0
+AMPX-WS.US,D,20230410,000000,0.415,0.4296,0.4,0.42,33773,0
+AMPX-WS.US,D,20230411,000000,0.404,0.40995,0.385,0.385,101506,0
+AMPX-WS.US,D,20230412,000000,0.4059,0.4701,0.401,0.4051,104889,0
+AMPX-WS.US,D,20230413,000000,0.4921,0.5,0.422,0.435,51234,0
+AMPX-WS.US,D,20230414,000000,0.43,0.5298,0.4201,0.462,50884,0
+AMPX-WS.US,D,20230417,000000,0.4897,0.5185,0.4401,0.4425,150479,0
+AMPX-WS.US,D,20230418,000000,0.4602,0.4602,0.43,0.43,15927,0
+AMPX-WS.US,D,20230419,000000,0.46,0.475,0.44,0.4695,27548,0
+AMPX-WS.US,D,20230420,000000,0.4599,0.48,0.420101,0.4308,18003,0
+AMPX-WS.US,D,20230421,000000,0.5,0.5,0.43,0.47,66652,0
+AMPX-WS.US,D,20230424,000000,0.53,0.5922,0.512532,0.5681,324519,0
+AMPX-WS.US,D,20230425,000000,0.52,0.55,0.465,0.47,54794,0
+AMPX-WS.US,D,20230426,000000,0.503751,0.503751,0.482,0.482,2289,0
+AMPX-WS.US,D,20230427,000000,0.4951,0.5353,0.4901,0.5,48213,0
+AMPX-WS.US,D,20230428,000000,0.5457,0.55,0.51,0.51,60443,0
+AMPX-WS.US,D,20230501,000000,0.5655,0.6,0.54,0.59,114110,0
+AMPX-WS.US,D,20230502,000000,0.5999,0.6,0.45,0.5499,62170,0
+AMPX-WS.US,D,20230503,000000,0.59,0.59,0.5134,0.5134,1131,0
+AMPX-WS.US,D,20230504,000000,0.49,0.49,0.4518,0.463895,27059,0
+AMPX-WS.US,D,20230505,000000,0.5196,0.57,0.5049,0.509,30667,0
+AMPX-WS.US,D,20230508,000000,0.599,0.599,0.4872,0.5093,52401,0
+AMPX-WS.US,D,20230509,000000,0.5699,0.5699,0.5052,0.5643,8490,0
+AMPX-WS.US,D,20230510,000000,0.6,0.6,0.5099,0.515,15185,0
+AMPX-WS.US,D,20230511,000000,0.5,0.5,0.46,0.46,19171,0
+AMPX-WS.US,D,20230512,000000,0.49,0.49,0.47,0.4701,2330,0
+AMPX-WS.US,D,20230515,000000,0.5,0.5,0.444999,0.46,11065,0
+AMPX-WS.US,D,20230516,000000,0.46,0.5,0.451,0.471,37199,0
+AMPX-WS.US,D,20230517,000000,0.451,0.5,0.451,0.47,57802,0
+AMPX-WS.US,D,20230518,000000,0.48,0.5151,0.47,0.51,24253,0
+AMPX-WS.US,D,20230519,000000,0.5,0.5,0.45,0.489,92058,0
+AMPX-WS.US,D,20230522,000000,0.47,0.49,0.47,0.49,28139,0
+AMPX-WS.US,D,20230523,000000,0.5049,0.5314,0.470101,0.48,29135,0
+AMPX-WS.US,D,20230524,000000,0.52,0.527499,0.506,0.509839,114593,0
+AMPX-WS.US,D,20230525,000000,0.5,0.51,0.48,0.491,18508,0
+AMPX-WS.US,D,20230526,000000,0.51,0.55,0.44,0.45,59212,0
+AMPX-WS.US,D,20230530,000000,0.4999,0.4999,0.4033,0.41,51207,0
+AMPX-WS.US,D,20230531,000000,0.43,0.4343,0.39,0.425,66259,0
+AMPX-WS.US,D,20230601,000000,0.4554,0.46,0.4001,0.44,28052,0
+AMPX-WS.US,D,20230602,000000,0.42,0.429,0.4,0.41,26352,0
+AMPX-WS.US,D,20230605,000000,0.41,0.4499,0.41,0.421,160815,0
+AMPX-WS.US,D,20230606,000000,0.439,0.445,0.43,0.44,17597,0
+AMPX-WS.US,D,20230607,000000,0.4499,0.465,0.4302,0.45,29200,0
+AMPX-WS.US,D,20230608,000000,0.451393,0.5694,0.451393,0.5635,291755,0
+AMPX-WS.US,D,20230609,000000,0.6,0.7975,0.594,0.6252,1093794,0
+AMPX-WS.US,D,20230612,000000,0.67,0.73,0.67,0.69,171379,0
+AMPX-WS.US,D,20230613,000000,0.7,0.7448,0.68,0.68,85450,0
+AMPX-WS.US,D,20230614,000000,0.7,0.72,0.55,0.5799,462681,0
+AMPX-WS.US,D,20230615,000000,0.5799,0.5799,0.4776,0.5,90381,0
+AMPX-WS.US,D,20230616,000000,0.5688,0.5688,0.5001,0.549,5726,0
+AMPX-WS.US,D,20230620,000000,0.579,0.6058,0.5211,0.5889,34689,0
+AMPX-WS.US,D,20230621,000000,0.5556,0.595,0.55,0.595,9366,0
+AMPX-WS.US,D,20230622,000000,0.54,0.6,0.52,0.54,22426,0
+AMPX-WS.US,D,20230623,000000,0.52,0.595,0.52,0.556,5063,0
+AMPX-WS.US,D,20230626,000000,0.57,0.57,0.4501,0.455,80200,0
+AMPX-WS.US,D,20230627,000000,0.465,0.49,0.465,0.47,10338,0
+AMPX-WS.US,D,20230628,000000,0.4975,0.4975,0.46,0.47,16691,0
+AMPX-WS.US,D,20230629,000000,0.46,0.5263,0.46,0.47,77746,0
+AMPX-WS.US,D,20230630,000000,0.45,0.5049,0.45,0.48,7249,0
+AMPX-WS.US,D,20230703,000000,0.5,0.5125,0.465,0.47,24642,0
+AMPX-WS.US,D,20230705,000000,0.46,0.4725,0.435,0.4451,220489,0
+AMPX-WS.US,D,20230706,000000,0.45,0.47,0.4201,0.44,69080,0
+AMPX-WS.US,D,20230707,000000,0.47,0.5,0.435,0.45,75694,0
+AMPX-WS.US,D,20230710,000000,0.42,0.54,0.42,0.51,58361,0
+AMPX-WS.US,D,20230711,000000,0.57,0.57,0.57,0.57,294,0
+AMPX-WS.US,D,20230712,000000,0.53,0.53,0.4577,0.52,24638,0
+AMPX-WS.US,D,20230713,000000,0.52,0.52,0.4851,0.5,25906,0
+AMPX-WS.US,D,20230714,000000,0.5199,0.5199,0.45,0.4851,16758,0
+AMPX-WS.US,D,20230717,000000,0.45,0.5399,0.45,0.5037,44175,0
+AMPX-WS.US,D,20230718,000000,0.505,0.505,0.472101,0.5,6502,0
+AMPX-WS.US,D,20230719,000000,0.48,0.4855,0.465,0.47,90201,0
+AMPX-WS.US,D,20230720,000000,0.48,0.49,0.46,0.47,70263,0
+AMPX-WS.US,D,20230721,000000,0.46,0.48,0.455,0.48,75524,0
+AMPX-WS.US,D,20230724,000000,0.485,0.5313,0.485,0.51,16290,0
+AMPX-WS.US,D,20230725,000000,0.503251,0.503251,0.46,0.47,52306,0
+AMPX-WS.US,D,20230726,000000,0.489,0.4899,0.4612,0.47795,4696,0
+AMPX-WS.US,D,20230727,000000,0.47,0.47,0.455,0.45505,89886,0
+AMPX-WS.US,D,20230728,000000,0.477,0.477,0.45,0.477,29165,0
+AMPX-WS.US,D,20230731,000000,0.44,0.48,0.4201,0.4301,55039,0
+AMPX-WS.US,D,20230801,000000,0.4343,0.4699,0.4,0.421,23075,0
+AMPX-WS.US,D,20230803,000000,0.4524,0.4751,0.425,0.426,3180,0
+AMPX-WS.US,D,20230804,000000,0.43,0.477,0.43,0.451,4558,0
+AMPX-WS.US,D,20230807,000000,0.45,0.455,0.45,0.45,6698,0
+AMPX-WS.US,D,20230808,000000,0.45,0.45999,0.45,0.45,19567,0
+AMPX-WS.US,D,20230809,000000,0.45,0.46,0.45,0.455,10116,0
+AMPX-WS.US,D,20230810,000000,0.45,0.45,0.37,0.38,108384,0
+AMPX-WS.US,D,20230811,000000,0.41,0.41,0.33,0.35,14447,0
+AMPX-WS.US,D,20230814,000000,0.3599,0.3599,0.31,0.3209,12890,0
+AMPX-WS.US,D,20230815,000000,0.33,0.359,0.26,0.359,45043,0
+AMPX-WS.US,D,20230816,000000,0.32,0.32,0.28,0.293,31640,0
+AMPX-WS.US,D,20230817,000000,0.278,0.3635,0.278,0.3187,20753,0
+AMPX-WS.US,D,20230818,000000,0.32,0.32,0.32,0.32,397,0
+AMPX-WS.US,D,20230821,000000,0.28,0.31,0.28,0.31,818,0
+AMPX-WS.US,D,20230822,000000,0.260001,0.2975,0.2599,0.27,18807,0
+AMPX-WS.US,D,20230823,000000,0.37,0.37,0.28,0.3004,3432,0
+AMPX-WS.US,D,20230824,000000,0.2579,0.2579,0.22,0.2454,54540,0
+AMPX-WS.US,D,20230825,000000,0.29,0.29,0.239249,0.26,3000,0
+AMPX-WS.US,D,20230828,000000,0.379,0.379,0.27,0.27,11730,0
+AMPX-WS.US,D,20230829,000000,0.299899,0.3132,0.2601,0.3132,8831,0
+AMPX-WS.US,D,20230830,000000,0.2832,0.2832,0.25,0.28,12438,0
+AMPX-WS.US,D,20230831,000000,0.279899,0.3132,0.26,0.3132,6781,0
+AMPX-WS.US,D,20230901,000000,0.35,0.35,0.2075,0.2699,7305,0
+AMPX-WS.US,D,20230905,000000,0.3441,0.3475,0.27,0.3,5504,0
+AMPX-WS.US,D,20230906,000000,0.28885,0.28885,0.27,0.2702,7216,0
+AMPX-WS.US,D,20230907,000000,0.2299,0.2299,0.1535,0.201,116682,0
+AMPX-WS.US,D,20230908,000000,0.201,0.23,0.201,0.215,15387,0
+AMPX-WS.US,D,20230911,000000,0.3,0.3,0.199,0.2199,19775,0
+AMPX-WS.US,D,20230912,000000,0.2095,0.2725,0.2007,0.235,7654,0
+AMPX-WS.US,D,20230913,000000,0.26,0.2708,0.24,0.27,16090,0
+AMPX-WS.US,D,20230914,000000,0.2121,0.2525,0.199,0.2525,27040,0
+AMPX-WS.US,D,20230915,000000,0.25,0.2975,0.233,0.233,23395,0
+AMPX-WS.US,D,20230918,000000,0.216,0.33,0.216,0.3,162676,0
+AMPX-WS.US,D,20230919,000000,0.3,0.3,0.24,0.25,35506,0
+AMPX-WS.US,D,20230920,000000,0.2975,0.2975,0.24,0.24,700,0
+AMPX-WS.US,D,20230921,000000,0.24,0.2575,0.2217,0.255,44328,0
+AMPX-WS.US,D,20230922,000000,0.26,0.2975,0.23,0.27,18862,0
+AMPX-WS.US,D,20230925,000000,0.265,0.2699,0.23,0.2401,11596,0
+AMPX-WS.US,D,20230926,000000,0.250549,0.269005,0.2311,0.25,11986,0
+AMPX-WS.US,D,20230927,000000,0.26,0.2955,0.246101,0.2799,7536,0
+AMPX-WS.US,D,20230928,000000,0.28,0.3,0.2597,0.3,20573,0
+AMPX-WS.US,D,20231003,000000,0.285,0.285,0.2699,0.27,21193,0
+AMPX-WS.US,D,20231005,000000,0.2626,0.2922,0.2469,0.27725,18211,0
+AMPX-WS.US,D,20231009,000000,0.265,0.2875,0.265,0.28,5695,0
+AMPX-WS.US,D,20231010,000000,0.28,0.28,0.265,0.265,22579,0
+AMPX-WS.US,D,20231011,000000,0.25,0.26,0.25,0.25,905,0
+AMPX-WS.US,D,20231012,000000,0.285,0.285,0.24,0.24,26374,0
+AMPX-WS.US,D,20231013,000000,0.24,0.2401,0.21,0.215,43653,0
+AMPX-WS.US,D,20231016,000000,0.2475,0.2475,0.2141,0.245,445,0
+AMPX-WS.US,D,20231018,000000,0.22,0.2222,0.2,0.2,33082,0
+AMPX-WS.US,D,20231019,000000,0.2,0.22,0.19,0.19,271644,0
+AMPX-WS.US,D,20231020,000000,0.2,0.2,0.1307,0.14,45273,0
+AMPX-WS.US,D,20231023,000000,0.13,0.1666,0.13,0.145,138432,0
+AMPX-WS.US,D,20231024,000000,0.16,0.16,0.13,0.13,304801,0
+AMPX-WS.US,D,20231025,000000,0.149,0.157999,0.1386,0.1475,111510,0
+AMPX-WS.US,D,20231026,000000,0.18,0.19,0.145,0.16,78945,0
+AMPX-WS.US,D,20231027,000000,0.16,0.1775,0.15,0.1699,42610,0
+AMPX-WS.US,D,20231030,000000,0.1699,0.19,0.1699,0.185,48841,0
+AMPX-WS.US,D,20231031,000000,0.1826,0.2,0.1826,0.195,4832,0
+AMPX-WS.US,D,20231101,000000,0.18,0.19,0.18,0.19,732,0
+AMPX-WS.US,D,20231102,000000,0.18,0.2,0.18,0.19,24727,0
+AMPX-WS.US,D,20231103,000000,0.195,0.195,0.1836,0.1949,10775,0
+AMPX-WS.US,D,20231106,000000,0.22,0.22,0.18,0.18,127085,0
+AMPX-WS.US,D,20231107,000000,0.19,0.2,0.18,0.2,1271,0
+AMPX-WS.US,D,20231108,000000,0.17,0.19,0.17,0.18,1551,0
+AMPX-WS.US,D,20231109,000000,0.1877,0.19,0.18,0.18,5507,0
+AMPX-WS.US,D,20231110,000000,0.189999,0.2,0.189999,0.2,577,0
+AMPX-WS.US,D,20231113,000000,0.1646,0.1899,0.15,0.16,18799,0
+AMPX-WS.US,D,20231114,000000,0.17,0.17,0.16,0.1651,3073,0
+AMPX-WS.US,D,20231115,000000,0.17,0.2183,0.1676,0.1851,211860,0
+AMPX-WS.US,D,20231116,000000,0.18,0.2,0.175,0.175,23525,0
+AMPX-WS.US,D,20231117,000000,0.198,0.2243,0.198,0.205,71755,0
+AMPX-WS.US,D,20231120,000000,0.2499,0.275,0.1951,0.2023,22864,0
+AMPX-WS.US,D,20231121,000000,0.259999,0.26,0.21,0.22,63837,0
+AMPX-WS.US,D,20231122,000000,0.24,0.24,0.23,0.23,26754,0
+AMPX-WS.US,D,20231124,000000,0.3625,0.3625,0.2399,0.29,88586,0
+AMPX-WS.US,D,20231127,000000,0.31,0.3299,0.2352,0.26,328363,0
+AMPX-WS.US,D,20231128,000000,0.24,0.27,0.24,0.26,2679,0
+AMPX-WS.US,D,20231129,000000,0.3575,0.3575,0.25,0.3,1579,0
+AMPX-WS.US,D,20231130,000000,0.3,0.32,0.26,0.26,294207,0
+AMPX-WS.US,D,20231204,000000,0.25,0.3001,0.2401,0.26,10291,0
+AMPX-WS.US,D,20231205,000000,0.26,0.2726,0.24,0.255,3390,0
+AMPX-WS.US,D,20231206,000000,0.24,0.28,0.22,0.24,34391,0
+AMPX-WS.US,D,20231207,000000,0.2201,0.29,0.22,0.25,23215,0
+AMPX-WS.US,D,20231208,000000,0.23,0.28,0.23,0.26,6079,0
+AMPX-WS.US,D,20231211,000000,0.25,0.2598,0.22,0.25,1954,0
+AMPX-WS.US,D,20231213,000000,0.25,0.255,0.22,0.22,8829,0
+AMPX-WS.US,D,20231214,000000,0.24,0.25,0.22,0.22,12541,0
+AMPX-WS.US,D,20231215,000000,0.22,0.2926,0.22,0.24,22679,0
+AMPX-WS.US,D,20231218,000000,0.27,0.27,0.22,0.22,7686,0
+AMPX-WS.US,D,20231219,000000,0.2698,0.27,0.22,0.22,16501,0
+AMPX-WS.US,D,20231220,000000,0.2381,0.2462,0.222,0.23,1861,0
+AMPX-WS.US,D,20231221,000000,0.22,0.255,0.22,0.24,6026,0
+AMPX-WS.US,D,20231222,000000,0.2498,0.299899,0.22,0.22,16328,0
+AMPX-WS.US,D,20231226,000000,0.265,0.278,0.222,0.23,25822,0
+AMPX-WS.US,D,20231227,000000,0.258,0.33,0.2501,0.281,166898,0
+AMPX-WS.US,D,20231228,000000,0.3498,0.4701,0.3198,0.37765,181404,0
+AMPX-WS.US,D,20231229,000000,0.406,0.43,0.38,0.39,123536,0
+AMPX-WS.US,D,20240102,000000,0.382499,0.385,0.33995,0.345,254354,0
+AMPX-WS.US,D,20240103,000000,0.345,0.395,0.33,0.395,9001,0
+AMPX-WS.US,D,20240104,000000,0.41,0.44,0.3801,0.427,67773,0
+AMPX-WS.US,D,20240105,000000,0.45,0.45,0.32,0.365,630418,0
+AMPX-WS.US,D,20240108,000000,0.395,0.43,0.38,0.4152,50832,0
+AMPX-WS.US,D,20240109,000000,0.42,0.42,0.3723,0.3723,15598,0
+AMPX-WS.US,D,20240110,000000,0.408,0.43,0.36,0.362,170030,0
+AMPX-WS.US,D,20240111,000000,0.41,0.44,0.4,0.4,32629,0
+AMPX-WS.US,D,20240112,000000,0.4455,0.45,0.41,0.41,238217,0
+AMPX-WS.US,D,20240116,000000,0.45,0.45,0.41,0.42,31533,0
+AMPX-WS.US,D,20240117,000000,0.44,0.44,0.44,0.44,205,0
+AMPX-WS.US,D,20240118,000000,0.45,0.45,0.386,0.411,35589,0
+AMPX-WS.US,D,20240119,000000,0.386,0.4,0.386,0.4,1530,0
+AMPX-WS.US,D,20240122,000000,0.4089,0.4275,0.361,0.42,13828,0
+AMPX-WS.US,D,20240123,000000,0.395,0.4237,0.387,0.4237,4546,0
+AMPX-WS.US,D,20240125,000000,0.45,0.45,0.311,0.311,12434,0
+AMPX-WS.US,D,20240126,000000,0.415,0.415,0.36,0.3921,14422,0
+AMPX-WS.US,D,20240129,000000,0.352,0.37,0.35,0.35,114076,0
+AMPX-WS.US,D,20240130,000000,0.377501,0.395,0.355,0.355,550,0
+AMPX-WS.US,D,20240131,000000,0.39,0.39,0.387422,0.387422,821,0
+AMPX-WS.US,D,20240201,000000,0.3647,0.3647,0.3647,0.3647,346,0
+AMPX-WS.US,D,20240202,000000,0.37,0.37,0.333,0.34,9736,0
+AMPX-WS.US,D,20240205,000000,0.351,0.3878,0.3,0.3253,201070,0
+AMPX-WS.US,D,20240206,000000,0.354,0.4,0.3251,0.38,41589,0
+AMPX-WS.US,D,20240207,000000,0.37,0.398,0.37,0.392,10847,0
+AMPX-WS.US,D,20240209,000000,0.392,0.4,0.3435,0.351,59493,0
+AMPX-WS.US,D,20240212,000000,0.35,0.3517,0.336,0.3361,3711,0
+AMPX-WS.US,D,20240213,000000,0.375,0.375,0.375,0.375,320,0
+AMPX-WS.US,D,20240214,000000,0.3693,0.373,0.3346,0.373,662,0
+AMPX-WS.US,D,20240215,000000,0.37,0.37,0.33,0.3498,3167,0
+AMPX-WS.US,D,20240216,000000,0.3301,0.3516,0.33,0.3516,1602,0
+AMPX-WS.US,D,20240220,000000,0.354951,0.354951,0.33,0.33,4535,0
+AMPX-WS.US,D,20240221,000000,0.3301,0.3399,0.3,0.3399,5614,0
+AMPX-WS.US,D,20240223,000000,0.3001,0.3031,0.281,0.295,61468,0
+AMPX-WS.US,D,20240226,000000,0.32,0.320063,0.28,0.3149,95260,0
+AMPX-WS.US,D,20240227,000000,0.3025,0.3249,0.265,0.3235,19150,0
+AMPX-WS.US,D,20240229,000000,0.3175,0.3175,0.2701,0.3125,1895,0
+AMPX-WS.US,D,20240304,000000,0.27,0.293,0.26,0.26,24132,0
+AMPX-WS.US,D,20240305,000000,0.27,0.27,0.22,0.27,8800,0
+AMPX-WS.US,D,20240306,000000,0.28,0.28,0.26,0.26,16181,0
+AMPX-WS.US,D,20240307,000000,0.2525,0.2924,0.2242,0.24,34309,0
+AMPX-WS.US,D,20240308,000000,0.27,0.27,0.241,0.26,6967,0
+AMPX-WS.US,D,20240311,000000,0.34,0.34,0.241,0.242,15322,0
+AMPX-WS.US,D,20240312,000000,0.2525,0.2891,0.243,0.27,6822,0
+AMPX-WS.US,D,20240313,000000,0.25,0.27,0.25,0.264,678,0
+AMPX-WS.US,D,20240314,000000,0.25,0.279,0.25,0.279,965,0
+AMPX-WS.US,D,20240315,000000,0.2695,0.2701,0.2695,0.2701,913,0
+AMPX-WS.US,D,20240319,000000,0.262499,0.275,0.25,0.275,22200,0
+AMPX-WS.US,D,20240320,000000,0.250299,0.305,0.250299,0.2717,12855,0
+AMPX-WS.US,D,20240321,000000,0.3049,0.35,0.3,0.322251,4950,0
+AMPX-WS.US,D,20240322,000000,0.35,0.35,0.2221,0.2819,19727,0
+AMPX-WS.US,D,20240325,000000,0.26,0.260001,0.2,0.228,30579,0
+AMPX-WS.US,D,20240326,000000,0.228,0.2578,0.228,0.2577,2920,0
+AMPX-WS.US,D,20240328,000000,0.2699,0.2699,0.243035,0.25,1208,0
+AMPX-WS.US,D,20240401,000000,0.2323,0.25,0.2,0.23,7666,0
+AMPX-WS.US,D,20240402,000000,0.2149,0.244951,0.2149,0.244951,1490,0
+AMPX-WS.US,D,20240403,000000,0.2488,0.25,0.2488,0.2499,2304,0
+AMPX-WS.US,D,20240404,000000,0.2497,0.2674,0.209,0.209,9285,0
+AMPX-WS.US,D,20240405,000000,0.2099,0.21,0.199976,0.2,53140,0
+AMPX-WS.US,D,20240408,000000,0.2451,0.25,0.197,0.197,4951,0
+AMPX-WS.US,D,20240409,000000,0.2,0.2075,0.191,0.191,16779,0
+AMPX-WS.US,D,20240410,000000,0.19,0.19,0.18,0.18,17991,0
+AMPX-WS.US,D,20240412,000000,0.2425,0.2425,0.2125,0.2125,5291,0
+AMPX-WS.US,D,20240415,000000,0.18,0.21,0.18,0.1992,5574,0
+AMPX-WS.US,D,20240417,000000,0.2019,0.2019,0.2019,0.2019,100,0
+AMPX-WS.US,D,20240418,000000,0.217399,0.217399,0.217399,0.217399,2000,0
+AMPX-WS.US,D,20240419,000000,0.19,0.2033,0.18,0.2033,3201,0
+AMPX-WS.US,D,20240422,000000,0.18,0.2035,0.17,0.17,76088,0
+AMPX-WS.US,D,20240423,000000,0.18,0.18,0.18,0.18,9115,0
+AMPX-WS.US,D,20240424,000000,0.1727,0.1727,0.171,0.171,299,0
+AMPX-WS.US,D,20240425,000000,0.1727,0.1727,0.17,0.17,3225,0
+AMPX-WS.US,D,20240426,000000,0.1782,0.1839,0.165,0.1839,4200,0
+AMPX-WS.US,D,20240429,000000,0.1501,0.18,0.15,0.18,11586,0
+AMPX-WS.US,D,20240502,000000,0.166,0.2001,0.166,0.17,8436,0
+AMPX-WS.US,D,20240503,000000,0.21,0.21,0.21,0.21,330,0
+AMPX-WS.US,D,20240506,000000,0.22,0.2488,0.2,0.2,206545,0
+AMPX-WS.US,D,20240507,000000,0.23,0.23,0.2,0.2,100400,0
+AMPX-WS.US,D,20240508,000000,0.2376,0.2399,0.219899,0.219899,550,0
+AMPX-WS.US,D,20240513,000000,0.23,0.2947,0.202,0.252601,1240848,0
+AMPX-WS.US,D,20240514,000000,0.28,0.28,0.1102,0.18,791535,0
+AMPX-WS.US,D,20240515,000000,0.17,0.1805,0.14,0.164,342285,0
+AMPX-WS.US,D,20240516,000000,0.14,0.1785,0.14,0.1734,112743,0
+AMPX-WS.US,D,20240517,000000,0.1434,0.25,0.1434,0.2347,146315,0
+AMPX-WS.US,D,20240520,000000,0.25,0.295,0.22,0.235,233410,0
+AMPX-WS.US,D,20240521,000000,0.2222,0.245,0.18,0.18,156764,0
+AMPX-WS.US,D,20240522,000000,0.1621,0.28,0.1621,0.28,894973,0
+AMPX-WS.US,D,20240523,000000,0.295,0.3,0.24,0.25,64556,0
+AMPX-WS.US,D,20240524,000000,0.201,0.2999,0.18,0.29,2165205,0
+AMPX-WS.US,D,20240528,000000,0.29,0.29,0.2002,0.244,113479,0
+AMPX-WS.US,D,20240529,000000,0.205,0.25,0.2025,0.2425,162016,0
+AMPX-WS.US,D,20240530,000000,0.2226,0.31,0.2136,0.28,166968,0
+AMPX-WS.US,D,20240531,000000,0.33,0.38,0.242,0.242,101241,0
+AMPX-WS.US,D,20240603,000000,0.242,0.2782,0.226,0.245,20147,0
+AMPX-WS.US,D,20240604,000000,0.2222,0.2699,0.175,0.1976,209871,0
+AMPX-WS.US,D,20240605,000000,0.19,0.2625,0.18,0.236,116937,0
+AMPX-WS.US,D,20240606,000000,0.25,0.25,0.2,0.22,35267,0
+AMPX-WS.US,D,20240607,000000,0.205,0.2209,0.18,0.1812,122058,0
+AMPX-WS.US,D,20240610,000000,0.1969,0.198,0.1365,0.1381,43301,0
+AMPX-WS.US,D,20240611,000000,0.1799,0.2098,0.15,0.1803,21732,0
+AMPX-WS.US,D,20240612,000000,0.1797,0.18,0.17,0.17,9800,0
+AMPX-WS.US,D,20240613,000000,0.1977,0.1977,0.1483,0.1641,6588,0
+AMPX-WS.US,D,20240614,000000,0.1422,0.17,0.14,0.1555,31581,0
+AMPX-WS.US,D,20240617,000000,0.1225,0.1726,0.1225,0.1726,35183,0
+AMPX-WS.US,D,20240618,000000,0.188,0.188,0.188,0.188,4810,0
+AMPX-WS.US,D,20240620,000000,0.225,0.225,0.15,0.15,7900,0
+AMPX-WS.US,D,20240621,000000,0.1414,0.151,0.1414,0.151,200,0
+AMPX-WS.US,D,20240624,000000,0.1515,0.1515,0.1505,0.1515,300,0
+AMPX-WS.US,D,20240625,000000,0.2,0.26,0.2,0.22,11500,0
+AMPX-WS.US,D,20240626,000000,0.1535,0.1799,0.1435,0.169,33620,0
+AMPX-WS.US,D,20240627,000000,0.1449,0.1449,0.1435,0.1435,2000,0
+AMPX-WS.US,D,20240628,000000,0.1436,0.1717,0.1436,0.17,8424,0
+AMPX-WS.US,D,20240702,000000,0.1598,0.1598,0.148,0.148,1072,0
+AMPX-WS.US,D,20240708,000000,0.1734,0.1734,0.1476,0.1476,1500,0
+AMPX-WS.US,D,20240710,000000,0.2012,0.2012,0.1742,0.1742,338,0
+AMPX-WS.US,D,20240711,000000,0.1691,0.18,0.1453,0.1651,33465,0
+AMPX-WS.US,D,20240712,000000,0.1798,0.1798,0.1798,0.1798,500,0
+AMPX-WS.US,D,20240715,000000,0.18,0.18865,0.18,0.18865,1593,0
+AMPX-WS.US,D,20240716,000000,0.185,0.21,0.1828,0.2,24485,0
+AMPX-WS.US,D,20240717,000000,0.2,0.2,0.2,0.2,16016,0
+AMPX-WS.US,D,20240718,000000,0.2,0.2,0.2,0.2,100,0
+AMPX-WS.US,D,20240719,000000,0.2,0.2,0.2,0.2,100,0
+AMPX-WS.US,D,20240723,000000,0.24875,0.24875,0.2,0.2,807,0
+AMPX-WS.US,D,20240724,000000,0.2975,0.2975,0.21,0.21,3623,0
+AMPX-WS.US,D,20240725,000000,0.17,0.2225,0.17,0.2225,1097,0
+AMPX-WS.US,D,20240729,000000,0.1902,0.208,0.1902,0.208,6499,0
+AMPX-WS.US,D,20240730,000000,0.2385,0.2385,0.1723,0.1723,4523,0
+AMPX-WS.US,D,20240731,000000,0.199,0.199,0.1742,0.1742,2085,0
+AMPX-WS.US,D,20240801,000000,0.1975,0.212,0.1917,0.212,1810,0
+AMPX-WS.US,D,20240805,000000,0.1525,0.212,0.1362,0.212,4571,0
+AMPX-WS.US,D,20240808,000000,0.1439,0.18,0.1301,0.18,21701,0
+AMPX-WS.US,D,20240812,000000,0.181,0.181,0.18,0.18,454,0
+AMPX-WS.US,D,20240813,000000,0.1595,0.1916,0.1595,0.1916,669,0
+AMPX-WS.US,D,20240816,000000,0.1595,0.177501,0.158,0.177501,2750,0
+AMPX-WS.US,D,20240820,000000,0.1848,0.1848,0.1848,0.1848,350,0
+AMPX-WS.US,D,20240821,000000,0.169,0.1806,0.158,0.158,11767,0
+AMPX-WS.US,D,20240822,000000,0.15,0.15,0.15,0.15,150025,0
+AMPX-WS.US,D,20240823,000000,0.1516,0.1654,0.1433,0.1436,59989,0
+AMPX-WS.US,D,20240826,000000,0.164901,0.164901,0.145,0.145,107586,0
+AMPX-WS.US,D,20240827,000000,0.183,0.1848,0.183,0.1848,540,0
+AMPX-WS.US,D,20240828,000000,0.179399,0.179399,0.179399,0.179399,235,0
+AMPX-WS.US,D,20240829,000000,0.15,0.1501,0.1251,0.1501,164479,0
+AMPX-WS.US,D,20240830,000000,0.145,0.1499,0.145,0.1499,701,0
+AMPX-WS.US,D,20240903,000000,0.145,0.145,0.14,0.14,24024,0
+AMPX-WS.US,D,20240904,000000,0.14,0.14,0.14,0.14,170,0
+AMPX-WS.US,D,20240910,000000,0.14,0.1563,0.14,0.1563,200,0
+AMPX-WS.US,D,20240911,000000,0.15875,0.1775,0.15875,0.169063,3800,0
+AMPX-WS.US,D,20240912,000000,0.1581,0.1785,0.1581,0.1785,4501,0
+AMPX-WS.US,D,20240916,000000,0.17,0.17,0.17,0.17,11281,0
+AMPX-WS.US,D,20240918,000000,0.15,0.15,0.15,0.15,70952,0
+AMPX-WS.US,D,20240919,000000,0.15,0.1678,0.1405,0.142,29181,0
+AMPX-WS.US,D,20240920,000000,0.145,0.155,0.125,0.155,10799,0
+AMPX-WS.US,D,20240923,000000,0.150149,0.150149,0.1325,0.1325,14535,0
+AMPX-WS.US,D,20240925,000000,0.1439,0.1439,0.114,0.114,13785,0
+AMPX-WS.US,D,20240927,000000,0.15,0.15,0.125,0.125,2450,0
+AMPX-WS.US,D,20240930,000000,0.147795,0.148,0.1275,0.139971,3641,0
+AMPX-WS.US,D,20241001,000000,0.14,0.1414,0.14,0.1414,454,0
+AMPX-WS.US,D,20241002,000000,0.148,0.148,0.137,0.14,711,0
+AMPX-WS.US,D,20241003,000000,0.148,0.148,0.133324,0.133324,68920,0
+AMPX-WS.US,D,20241004,000000,0.134,0.1663,0.134,0.1553,11900,0
+AMPX-WS.US,D,20241009,000000,0.156249,0.1584,0.1525,0.1525,8377,0
+AMPX-WS.US,D,20241010,000000,0.1523,0.1523,0.11,0.115,73799,0
+AMPX-WS.US,D,20241011,000000,0.1125,0.1125,0.11,0.11,50000,0
+AMPX-WS.US,D,20241014,000000,0.1125,0.118,0.1125,0.115,6830,0
+AMPX-WS.US,D,20241016,000000,0.1398,0.146899,0.1398,0.146899,5000,0
+AMPX-WS.US,D,20241017,000000,0.12,0.171,0.12,0.171,56172,0
+AMPX-WS.US,D,20241021,000000,0.164,0.1867,0.149,0.18,35699,0
+AMPX-WS.US,D,20241022,000000,0.1818,0.1818,0.1658,0.1775,37251,0
+AMPX-WS.US,D,20241024,000000,0.15,0.15,0.12,0.15,47016,0
+AMPX-WS.US,D,20241025,000000,0.15,0.17,0.15,0.15,4750,0
+AMPX-WS.US,D,20241028,000000,0.1111,0.1499,0.0925,0.1499,8070,0
+AMPX-WS.US,D,20241029,000000,0.12,0.13995,0.12,0.13995,700,0
+AMPX-WS.US,D,20241030,000000,0.1399,0.1499,0.1399,0.1499,394027,0
+AMPX-WS.US,D,20241031,000000,0.1499,0.1499,0.1499,0.1499,100,0
+AMPX-WS.US,D,20241101,000000,0.1263,0.1263,0.1263,0.1263,3900,0
+AMPX-WS.US,D,20241104,000000,0.121301,0.121301,0.121301,0.121301,880,0
+AMPX-WS.US,D,20241105,000000,0.1262,0.16,0.125,0.16,2400,0
+AMPX-WS.US,D,20241106,000000,0.17,0.17,0.1606,0.1606,3735,0
+AMPX-WS.US,D,20241107,000000,0.140599,0.1584,0.1224,0.1224,934,0
+AMPX-WS.US,D,20241108,000000,0.16,0.1606,0.1325,0.145,1924371,0
+AMPX-WS.US,D,20241111,000000,0.18,0.25,0.16,0.25,1041980,0
+AMPX-WS.US,D,20241112,000000,0.23,0.2975,0.228,0.297499,23337,0
+AMPX-WS.US,D,20241113,000000,0.2975,0.3,0.220144,0.235,219477,0
+AMPX-WS.US,D,20241114,000000,0.27,0.3045,0.2101,0.2101,29300,0
+AMPX-WS.US,D,20241115,000000,0.2181,0.2181,0.216,0.216001,1200,0
+AMPX-WS.US,D,20241118,000000,0.237001,0.2983,0.2,0.22,55000,0
+AMPX-WS.US,D,20241119,000000,0.22,0.251251,0.22,0.223016,39830,0
+AMPX-WS.US,D,20241120,000000,0.223,0.223,0.145,0.15,78007,0
+AMPX-WS.US,D,20241121,000000,0.1648,0.18,0.16,0.18,217673,0
+AMPX-WS.US,D,20241122,000000,0.18,0.18,0.16,0.1782,204014,0
+AMPX-WS.US,D,20241125,000000,0.209999,0.252,0.184,0.184,28463,0
+AMPX-WS.US,D,20241126,000000,0.1681,0.25,0.1681,0.2,122661,0
+AMPX-WS.US,D,20241127,000000,0.24,0.2424,0.18,0.18,112940,0
+AMPX-WS.US,D,20241129,000000,0.23,0.23,0.18,0.1901,97604,0
+AMPX-WS.US,D,20241202,000000,0.22,0.28,0.201,0.238,370162,0
+AMPX-WS.US,D,20241203,000000,0.2522,0.26,0.25,0.25,110450,0
+AMPX-WS.US,D,20241204,000000,0.25,0.2567,0.25,0.2567,31300,0
+AMPX-WS.US,D,20241205,000000,0.285,0.2875,0.285,0.285,1582,0
+AMPX-WS.US,D,20241206,000000,0.2847,0.2875,0.254999,0.2713,9671,0
+AMPX-WS.US,D,20241209,000000,0.25,0.25,0.25,0.25,1000,0
+AMPX-WS.US,D,20241210,000000,0.27625,0.2875,0.265,0.2867,19259,0
+AMPX-WS.US,D,20241211,000000,0.2875,0.2875,0.279999,0.282,6052,0
+AMPX-WS.US,D,20241212,000000,0.25,0.3,0.23,0.230101,17519,0
+AMPX-WS.US,D,20241213,000000,0.2383,0.2383,0.211,0.23,38874,0
+AMPX-WS.US,D,20241216,000000,0.2475,0.263,0.24,0.24,26300,0
+AMPX-WS.US,D,20241217,000000,0.229999,0.2333,0.229999,0.231,5190,0
+AMPX-WS.US,D,20241218,000000,0.2559,0.2775,0.25,0.25,29196,0
+AMPX-WS.US,D,20241219,000000,0.254999,0.26,0.2,0.211,6230,0
+AMPX-WS.US,D,20241220,000000,0.22,0.25,0.22,0.235,13783,0
+AMPX-WS.US,D,20241223,000000,0.26,0.26,0.24,0.24,5289,0
+AMPX-WS.US,D,20241224,000000,0.30875,0.30875,0.1883,0.26,18171,0
+AMPX-WS.US,D,20241226,000000,0.234559,0.3875,0.234559,0.34,119462,0
+AMPX-WS.US,D,20241227,000000,0.4374,0.5,0.3349,0.35,316619,0
+AMPX-WS.US,D,20241230,000000,0.36,0.4775,0.3285,0.4775,180561,0
+AMPX-WS.US,D,20241231,000000,0.45,0.45,0.351,0.355,20789,0
+AMPX-WS.US,D,20250102,000000,0.35,0.4335,0.3251,0.3703,106806,0
+AMPX-WS.US,D,20250103,000000,0.3825,0.45,0.3825,0.45,131081,0
+AMPX-WS.US,D,20250106,000000,0.45,0.7275,0.445,0.685,1009133,0
+AMPX-WS.US,D,20250107,000000,0.7499,0.75,0.6,0.675,109411,0
+AMPX-WS.US,D,20250108,000000,0.5799,0.7,0.503979,0.5321,91740,0
+AMPX-WS.US,D,20250110,000000,0.6,0.75,0.5605,0.72,378569,0
+AMPX-WS.US,D,20250113,000000,0.68,0.68,0.5276,0.55,188557,0
+AMPX-WS.US,D,20250114,000000,0.57,0.6775,0.5075,0.5785,303795,0
+AMPX-WS.US,D,20250115,000000,0.68,0.68,0.5506,0.5506,155584,0
+AMPX-WS.US,D,20250116,000000,0.6178,0.6385,0.615,0.62,81546,0
+AMPX-WS.US,D,20250117,000000,0.65,0.6706,0.5601,0.6199,8107,0
+AMPX-WS.US,D,20250121,000000,0.561,0.68,0.55,0.63,62358,0
+AMPX-WS.US,D,20250122,000000,0.64,0.7375,0.63,0.7,47643,0
+AMPX-WS.US,D,20250123,000000,0.72,0.7475,0.6988,0.72,32648,0
+AMPX-WS.US,D,20250124,000000,0.72,0.84,0.7152,0.7875,243382,0
+AMPX-WS.US,D,20250127,000000,0.775,0.7875,0.533,0.655,48565,0
+AMPX-WS.US,D,20250128,000000,0.71375,0.7138,0.613,0.685,9687,0
+AMPX-WS.US,D,20250129,000000,0.616,0.67,0.616,0.67,203,0
+AMPX-WS.US,D,20250130,000000,0.68,0.725,0.62,0.7,270974,0
+AMPX-WS.US,D,20250131,000000,0.7,0.76,0.6388,0.716411,18285,0
+AMPX-WS.US,D,20250203,000000,0.6587,0.69,0.5822,0.62,462055,0
+AMPX-WS.US,D,20250204,000000,0.63062,0.67,0.63,0.64,21946,0
+AMPX-WS.US,D,20250205,000000,0.620001,0.64,0.6076,0.633501,9085,0
+AMPX-WS.US,D,20250206,000000,0.68,0.68,0.62,0.6355,11633,0
+AMPX-WS.US,D,20250207,000000,0.67,0.7,0.55,0.652,24396,0
+AMPX-WS.US,D,20250210,000000,0.69,0.76,0.661,0.7072,65475,0
+AMPX-WS.US,D,20250211,000000,0.65,0.7151,0.6399,0.65,37234,0
+AMPX-WS.US,D,20250212,000000,0.64,0.693,0.6,0.68,16343,0
+AMPX-WS.US,D,20250213,000000,0.6732,0.76,0.55,0.629845,47484,0
+AMPX-WS.US,D,20250214,000000,0.63,0.69,0.63,0.66,1194,0
+AMPX-WS.US,D,20250218,000000,0.66,0.7,0.66,0.665,49326,0
+AMPX-WS.US,D,20250219,000000,0.6925,0.7,0.6876,0.69,3772,0
+AMPX-WS.US,D,20250220,000000,0.67,0.7,0.66,0.7,1781,0
+AMPX-WS.US,D,20250221,000000,0.69,0.72,0.66,0.6735,166951,0
+AMPX-WS.US,D,20250224,000000,0.6601,0.6633,0.55,0.56,115084,0
+AMPX-WS.US,D,20250225,000000,0.55,0.56,0.4,0.43,79682,0
+AMPX-WS.US,D,20250226,000000,0.494001,0.494001,0.4525,0.46875,15646,0
+AMPX-WS.US,D,20250227,000000,0.54,0.54,0.467201,0.467201,10528,0
+AMPX-WS.US,D,20250228,000000,0.5,0.5009,0.4595,0.49,1694,0
+AMPX-WS.US,D,20250303,000000,0.5,0.51,0.45,0.45,33043,0
+AMPX-WS.US,D,20250304,000000,0.4788,0.4788,0.4001,0.4001,8042,0
+AMPX-WS.US,D,20250305,000000,0.408,0.412,0.366,0.366,52775,0
+AMPX-WS.US,D,20250306,000000,0.3333,0.3646,0.305,0.305,93539,0
+AMPX-WS.US,D,20250307,000000,0.3353,0.35,0.3097,0.35,29255,0
+AMPX-WS.US,D,20250310,000000,0.3084,0.3131,0.275,0.275,52801,0
+AMPX-WS.US,D,20250311,000000,0.2911,0.295,0.28,0.29,37400,0
+AMPX-WS.US,D,20250312,000000,0.3115,0.322399,0.2878,0.2878,86220,0
+AMPX-WS.US,D,20250313,000000,0.3038,0.31,0.2663,0.28,25313,0
+AMPX-WS.US,D,20250314,000000,0.3071,0.3372,0.2996,0.3372,40712,0
+AMPX-WS.US,D,20250317,000000,0.3157,0.376,0.3157,0.36,18415,0
+AMPX-WS.US,D,20250318,000000,0.35,0.3824,0.34,0.36,26100,0
+AMPX-WS.US,D,20250319,000000,0.38,0.39,0.3785,0.38,19680,0
+AMPX-WS.US,D,20250320,000000,0.3745,0.386,0.365,0.3713,5877,0
+AMPX-WS.US,D,20250321,000000,0.4496,0.485,0.4175,0.485,28303,0
+AMPX-WS.US,D,20250324,000000,0.577,0.69,0.55,0.65,52355,0
+AMPX-WS.US,D,20250325,000000,0.5929,0.6375,0.522901,0.6,11524,0
+AMPX-WS.US,D,20250326,000000,0.585,0.6,0.55,0.5999,5104,0
+AMPX-WS.US,D,20250327,000000,0.55,0.5707,0.52,0.52,21490,0
+AMPX-WS.US,D,20250328,000000,0.520001,0.58,0.520001,0.529849,5736,0
+AMPX-WS.US,D,20250331,000000,0.52,0.5298,0.48,0.4801,144427,0
+AMPX-WS.US,D,20250401,000000,0.4775,0.4775,0.457,0.457,569,0
+AMPX-WS.US,D,20250402,000000,0.4749,0.4749,0.463,0.463,315,0
+AMPX-WS.US,D,20250403,000000,0.463,0.4725,0.38,0.4126,6548,0
+AMPX-WS.US,D,20250404,000000,0.325,0.393199,0.3156,0.378,6347,0
+AMPX-WS.US,D,20250407,000000,0.3798,0.382,0.2942,0.382,17720,0
+AMPX-WS.US,D,20250408,000000,0.3425,0.4049,0.2525,0.35,25406,0
+AMPX-WS.US,D,20250409,000000,0.3499,0.436,0.3101,0.41,2286,0
+AMPX-WS.US,D,20250410,000000,0.39,0.4485,0.3441,0.37,3793,0
+AMPX-WS.US,D,20250411,000000,0.38,0.38,0.31,0.35,23704,0
+AMPX-WS.US,D,20250414,000000,0.3635,0.374,0.34,0.3499,5225,0
+AMPX-WS.US,D,20250415,000000,0.362,0.363,0.33915,0.347099,2875,0
+AMPX-WS.US,D,20250416,000000,0.3195,0.3195,0.3,0.3,11359,0
+AMPX-WS.US,D,20250417,000000,0.3,0.3,0.235,0.2844,25388,0
+AMPX-WS.US,D,20250422,000000,0.2844,0.3499,0.255,0.29,13974,0
+AMPX-WS.US,D,20250423,000000,0.333,0.365172,0.3,0.3089,40060,0
+AMPX-WS.US,D,20250424,000000,0.3342,0.347,0.3,0.305,48033,0
+AMPX-WS.US,D,20250425,000000,0.2725,0.33,0.252,0.3124,25709,0
+AMPX-WS.US,D,20250428,000000,0.3025,0.3281,0.29,0.29,55545,0
+AMPX-WS.US,D,20250429,000000,0.29,0.3,0.2527,0.275,36349,0
+AMPX-WS.US,D,20250430,000000,0.2734,0.281,0.248,0.248,43826,0
+AMPX-WS.US,D,20250501,000000,0.2686,0.2686,0.215,0.215,57740,0
+AMPX-WS.US,D,20250502,000000,0.2294,0.287941,0.2294,0.272,126635,0
+AMPX-WS.US,D,20250505,000000,0.2513,0.26,0.2463,0.2463,53902,0
+AMPX-WS.US,D,20250506,000000,0.246,0.2749,0.235,0.235,23984,0
+AMPX-WS.US,D,20250507,000000,0.272,0.272,0.1925,0.2,140693,0
+AMPX-WS.US,D,20250508,000000,0.199949,0.262202,0.1901,0.25,223812,0
+AMPX-WS.US,D,20250509,000000,0.25,0.2522,0.2,0.212,245301,0
+AMPX-WS.US,D,20250512,000000,0.2031,0.288,0.2,0.274,111109,0
+AMPX-WS.US,D,20250513,000000,0.2662,0.331,0.24,0.3,21300,0
+AMPX-WS.US,D,20250514,000000,0.277949,0.325,0.277949,0.3,25596,0
+AMPX-WS.US,D,20250515,000000,0.3,0.3,0.26,0.2875,17776,0
+AMPX-WS.US,D,20250516,000000,0.290002,0.3133,0.2852,0.29,9767,0
+AMPX-WS.US,D,20250519,000000,0.3166,0.3166,0.2866,0.2866,415,0
+AMPX-WS.US,D,20250520,000000,0.242,0.2421,0.242,0.2421,380,0
+AMPX-WS.US,D,20250522,000000,0.280291,0.32,0.25,0.32,31938,0
+AMPX-WS.US,D,20250523,000000,0.345,0.35,0.302249,0.3023,9804,0
+AMPX-WS.US,D,20250527,000000,0.340001,0.3899,0.340001,0.355,18396,0
+AMPX-WS.US,D,20250528,000000,0.3535,0.395,0.3535,0.39,22414,0
+AMPX-WS.US,D,20250529,000000,0.41,0.4475,0.35,0.4475,65899,0
+AMPX-WS.US,D,20250530,000000,0.36,0.445,0.36,0.41,12434,0
+AMPX-WS.US,D,20250602,000000,0.370249,0.3993,0.370249,0.3908,6316,0
+AMPX-WS.US,D,20250603,000000,0.4,0.4375,0.4,0.4,13863,0
+AMPX-WS.US,D,20250604,000000,0.3604,0.44,0.3604,0.3986,5554,0
+AMPX-WS.US,D,20250606,000000,0.4,0.42,0.365,0.365,7867,0
+AMPX-WS.US,D,20250609,000000,0.412,0.4599,0.391,0.435,20473,0
+AMPX-WS.US,D,20250610,000000,0.44,0.48,0.41,0.4799,28404,0
+AMPX-WS.US,D,20250611,000000,0.4359,0.5159,0.4359,0.5097,41052,0
+AMPX-WS.US,D,20250612,000000,0.5047,0.578,0.475,0.56,66750,0
+AMPX-WS.US,D,20250613,000000,0.49,0.516048,0.414,0.4749,33096,0
+AMPX-WS.US,D,20250616,000000,0.461,0.5999,0.411,0.5442,41307,0
+AMPX-WS.US,D,20250617,000000,0.5001,0.58,0.5001,0.555,10061,0
+AMPX-WS.US,D,20250618,000000,0.58,0.59,0.51,0.57,7384,0
+AMPX-WS.US,D,20250620,000000,0.49,0.5484,0.49,0.54,1729,0
+AMPX-WS.US,D,20250623,000000,0.5024,0.535,0.47,0.535,20318,0
+AMPX-WS.US,D,20250624,000000,0.539899,0.54,0.365,0.54,33050,0
+AMPX-WS.US,D,20250625,000000,0.49,0.5301,0.4508,0.52,5751,0
+AMPX-WS.US,D,20250626,000000,0.528,0.645,0.528,0.61,44439,0
+AMPX-WS.US,D,20250627,000000,0.58,0.62,0.5,0.5495,169471,0
+AMPX-WS.US,D,20250630,000000,0.5025,0.580899,0.4825,0.52,250483,0
+AMPX-WS.US,D,20250701,000000,0.58,0.58,0.5338,0.57,2529,0
+AMPX-WS.US,D,20250702,000000,0.54,0.6,0.53497,0.599,32525,0
+AMPX-WS.US,D,20250703,000000,0.549749,0.666,0.549749,0.666,35540,0
+AMPX-WS.US,D,20250707,000000,0.666,0.77,0.666,0.7025,148281,0
+AMPX-WS.US,D,20250708,000000,0.8199,1.15,0.8048,1.05,419546,0
+AMPX-WS.US,D,20250709,000000,1.9,2,1.28,1.461,1080068,0
+AMPX-WS.US,D,20250710,000000,1.84,1.95,1.64,1.73,702544,0
+AMPX-WS.US,D,20250711,000000,1.65,1.66,1.2,1.62,325129,0
+AMPX-WS.US,D,20250714,000000,1.47,1.7146,1.361,1.6792,238440,0
+AMPX-WS.US,D,20250715,000000,2,2.05,1.81,2.01,733646,0
+AMPX-WS.US,D,20250716,000000,2,2.05,1.86,1.9306,256447,0
+AMPX-WS.US,D,20250717,000000,2,2.15,1.9,2.15,485667,0
+AMPX-WS.US,D,20250718,000000,2.1,2.67,2.08,2.34,512441,0
+AMPX-WS.US,D,20250721,000000,2.5,2.57,2.23,2.31,208247,0
+AMPX-WS.US,D,20250722,000000,2.31,2.4,2.02,2.2,232423,0
+AMPX-WS.US,D,20250723,000000,2.24,2.3,2,2.07,603020,0
+AMPX-WS.US,D,20250724,000000,2.085,2.2,1.95,2.2,111147,0
+AMPX-WS.US,D,20250725,000000,2.1353,2.21,2.04,2.1999,78047,0
+AMPX-WS.US,D,20250728,000000,2.19,2.3,2.11,2.18,416021,0
+AMPX-WS.US,D,20250729,000000,2.12,2.12,1.8,1.8,104953,0
+AMPX-WS.US,D,20250730,000000,1.87,1.87,1.595,1.7,139550,0
+AMPX-WS.US,D,20250731,000000,1.65,1.82,1.6,1.6101,51881,0
+AMPX-WS.US,D,20250801,000000,1.5,1.54,1.35,1.45,61762,0
+AMPX-WS.US,D,20250804,000000,1.48,2.07,1.47,1.95,122343,0
+AMPX-WS.US,D,20250805,000000,2.03,2.46,2.03,2.38,581105,0
+AMPX-WS.US,D,20250806,000000,2.3,2.3299,1.985,2.04,320011,0
+AMPX-WS.US,D,20250807,000000,2.18,2.23,1.96,2.085,218840,0
+AMPX-WS.US,D,20250808,000000,2.28,2.8,2.08,2.28,342994,0
+AMPX-WS.US,D,20250811,000000,2.26,2.37,2.1101,2.13,58975,0
+AMPX-WS.US,D,20250812,000000,2.184,2.2999,2.02,2.1,169065,0
+AMPX-WS.US,D,20250813,000000,2.1,2.19,1.83,2.04,140129,0
+AMPX-WS.US,D,20250814,000000,1.91,2.05,1.75,1.82,377423,0
+AMPX-WS.US,D,20250815,000000,1.8,1.8,1.7,1.72,52042,0
+AMPX-WS.US,D,20250818,000000,1.73,1.8,1.51,1.73,88830,0
+AMPX-WS.US,D,20250819,000000,1.75,1.76,1.54,1.57,51613,0
+AMPX-WS.US,D,20250820,000000,1.58,1.62,1.4,1.5201,156716,0
+AMPX-WS.US,D,20250821,000000,1.48,1.73,1.48,1.64,46290,0
+AMPX-WS.US,D,20250822,000000,1.6254,1.84,1.55,1.7699,141392,0
+AMPX-WS.US,D,20250825,000000,1.85,1.97,1.8,1.94,102953,0
+AMPX-WS.US,D,20250826,000000,1.8001,2.02,1.8001,1.99,37780,0
+AMPX-WS.US,D,20250827,000000,1.89,1.93,1.77,1.77,350256,0
+AMPX-WS.US,D,20250828,000000,1.7,1.81,1.636,1.79,40885,0
+AMPX-WS.US,D,20250829,000000,1.8546,1.8546,1.62,1.68,33605,0
+AMPX-WS.US,D,20250902,000000,1.62,1.77,1.57,1.73,18979,0
+AMPX-WS.US,D,20250903,000000,1.78,1.84,1.61,1.68,33210,0
+AMPX-WS.US,D,20250904,000000,1.68,1.81,1.6,1.68,25314,0
+AMPX-WS.US,D,20250905,000000,1.77,1.8,1.5701,1.8,37998,0
+AMPX-WS.US,D,20250908,000000,1.79,2.06,1.79,1.97,116426,0
+AMPX-WS.US,D,20250909,000000,1.9522,2.04,1.8545,2,31795,0
+AMPX-WS.US,D,20250910,000000,2,2.1,1.8,1.8238,168109,0
+AMPX-WS.US,D,20250911,000000,1.9,2.3,1.88,2.17,739210,0
+AMPX-WS.US,D,20250912,000000,2.18,2.2,2.08,2.1599,38812,0
+AMPX-WS.US,D,20250915,000000,2.3,2.42,2.22,2.33,72674,0
+AMPX-WS.US,D,20250916,000000,2.27,2.68,2.2,2.678,365130,0
+AMPX-WS.US,D,20250917,000000,2.59,3.33,2.59,3.29,608974,0
+AMPX-WS.US,D,20250918,000000,3.6,4.1,3.475,3.95,854625,0
+AMPX-WS.US,D,20250919,000000,4,4.43,3.97,4.02,479834,0
+AMPX-WS.US,D,20250922,000000,4.02,4.33,3.83,4.32,78799,0
+AMPX-WS.US,D,20250923,000000,4.4,4.45,3.9501,4.155,64617,0
+AMPX-WS.US,D,20250924,000000,4.35,4.35,3.71,3.85,126441,0
+AMPX-WS.US,D,20250925,000000,3.68,3.83,3.27,3.805,108759,0
+AMPX-WS.US,D,20250926,000000,4.04,4.1,3.71,3.7987,12920,0
+AMPX-WS.US,D,20250929,000000,3.85,3.9,3.535,3.6,23001,0
+AMPX-WS.US,D,20250930,000000,3.68,3.78,3.37,3.66,47902,0
+AMPX-WS.US,D,20251001,000000,3.65,4.64,3.52,4.55,241282,0
+AMPX-WS.US,D,20251002,000000,4.55,5.64,4.52,4.93,134847,0
+AMPX-WS.US,D,20251003,000000,5.11,5.18,4.817,5.18,80920,0
+AMPX-WS.US,D,20251006,000000,5.38,5.6089,5.01,5.48,328797,0
+AMPX-WS.US,D,20251007,000000,5.55,5.85,5.01,5.12,146181,0
+AMPX-WS.US,D,20251008,000000,5.25,5.4,4.99,5.01,193098,0
+AMPX-WS.US,D,20251009,000000,4.75,5.4,4.75,5.03,33205,0
+AMPX-WS.US,D,20251010,000000,5.12,5.51,4.6972,4.75,29085,0
+AMPX-WS.US,D,20251013,000000,5.5,5.78,4.95,5.24,139236,0
+AMPX-WS.US,D,20251014,000000,4.9,5.56,4.63,5.41,68988,0
+AMPX-WS.US,D,20251015,000000,6.18,7.26,3.8,6.2,446433,0
+AMPX-WS.US,D,20251016,000000,6.68,6.7,5.14,5.15,66632,0
+AMPX-WS.US,D,20251017,000000,4.81,5,4.21,4.33,298419,0
+AMPX-WS.US,D,20251020,000000,4.65,5.5,4.5101,5.5,282585,0
+AMPX-WS.US,D,20251021,000000,5.5,5.67,4.911,5.18,86427,0
+AMPX-WS.US,D,20251022,000000,5,5,4.05,4.39,80987,0
+AMPX-WS.US,D,20251023,000000,4.5,4.94,4.5,4.87,40500,0
+AMPX-WS.US,D,20251024,000000,5,5.55,5,5.37,72543,0
+AMPX-WS.US,D,20251027,000000,5.49,5.5,5.1,5.265,50321,0
+AMPX-WS.US,D,20251028,000000,5.3,5.37,4.71,4.76,54689,0
+AMPX-WS.US,D,20251029,000000,4.84,5.3,4.84,5,44105,0
+AMPX-WS.US,D,20251030,000000,4.94,5,4.86,4.9,11140,0
+AMPX-WS.US,D,20251031,000000,4.9,6.02,4.9,6.02,86285,0
+AMPX-WS.US,D,20251103,000000,6,6.13,5.565,5.65,31855,0
+AMPX-WS.US,D,20251104,000000,5.25,5.45,4.63,4.76,105587,0
+AMPX-WS.US,D,20251105,000000,4.9077,5.3699,4.9077,5.35,26169,0
+AMPX-WS.US,D,20251106,000000,5.35,5.35,4.29,4.4,67502,0
+AMPX-WS.US,D,20251107,000000,4.7499,5.15,4.2,5.05,137522,0
+AMPX-WS.US,D,20251110,000000,5.26,6.13,5.25,5.73,34869,0
+AMPX-WS.US,D,20251111,000000,5.4,5.97,4.84,5.205,137965,0
+AMPX-WS.US,D,20251112,000000,5.36,5.8,4.75,5.05,27678,0
+AMPX-WS.US,D,20251113,000000,4.76,4.77,4.18,4.76,59215,0
+AMPX-WS.US,D,20251114,000000,4.19,4.65,4.19,4.421,19051,0
+AMPX-WS.US,D,20251117,000000,4.45,4.45,3.8393,4,49566,0
+AMPX-WS.US,D,20251118,000000,3.85,4.46,3.8,4.32,30438,0
+AMPX-WS.US,D,20251119,000000,4.49,4.89,4.1,4.38,26433,0
+AMPX-WS.US,D,20251120,000000,4.74,4.87,4.07,4.09,24283,0
+AMPX-WS.US,D,20251121,000000,4.09,4.09,3.48,3.91,60775,0
+AMPX-WS.US,D,20251124,000000,4.05,4.24,3.73,4.17,17379,0
+AMPX-WS.US,D,20251125,000000,4.07,4.33,4,4.15,20487,0
+AMPX-WS.US,D,20251126,000000,4.15,4.15,3.95,4.12,56610,0
+AMPX-WS.US,D,20251128,000000,4.1751,4.38,3.88,4.24,40181,0
+AMPX-WS.US,D,20251201,000000,4.19,4.19,3.89,3.96,39341,0
+AMPX-WS.US,D,20251202,000000,4.15,4.34,4.04,4.1865,22974,0
+AMPX-WS.US,D,20251203,000000,4.05,4.53,4.05,4.53,26570,0
+AMPX-WS.US,D,20251204,000000,4.39,5.06,4.31,4.99,55115,0
+AMPX-WS.US,D,20251205,000000,4.74,5,4.69,4.83,31219,0
+AMPX-WS.US,D,20251208,000000,4.935,5.17,4.61,4.71,11535,0
+AMPX-WS.US,D,20251209,000000,4.63,4.8,4.48,4.64,14529,0
+AMPX-WS.US,D,20251210,000000,4.2,4.41,4.19,4.41,11240,0
+AMPX-WS.US,D,20251211,000000,4.0254,4.6,3.9,4.41,23216,0
+AMPX-WS.US,D,20251212,000000,4.28,4.42,4.28,4.36,4601,0
+AMPX-WS.US,D,20251215,000000,4.29,4.29,3.64,3.67,77352,0
+AMPX-WS.US,D,20251216,000000,3.82,3.99,3.56,3.99,27330,0
+AMPX-WS.US,D,20251217,000000,3.75,3.86,3.25,3.25,191142,0
+AMPX-WS.US,D,20251218,000000,3.59,3.68,3.3987,3.4193,46387,0
+AMPX-WS.US,D,20251219,000000,3.45,3.64,3.45,3.515,22389,0
+AMPX-WS.US,D,20251222,000000,3.52,3.65,3.378,3.4992,54705,0
+AMPX-WS.US,D,20251223,000000,3.3,3.39,3.08,3.2005,13391,0
+AMPX-WS.US,D,20251224,000000,3.179,3.21,3.08,3.105,9411,0
+AMPX-WS.US,D,20251226,000000,3.12,3.17,2.9,2.9701,23499,0
+AMPX-WS.US,D,20251229,000000,2.9,2.97,2.61,2.67,45059,0
+AMPX-WS.US,D,20251230,000000,2.63,2.68,2.52,2.57,56970,0
+AMPX-WS.US,D,20251231,000000,2.58,2.605,2.556,2.57,9668,0
+AMPX-WS.US,D,20260102,000000,2.8633,3.07,2.7,3.02,69687,0
+AMPX-WS.US,D,20260105,000000,3.23,3.36,3.1301,3.23,77201,0
+AMPX-WS.US,D,20260106,000000,3.292,3.33,3,3.25,38232,0
+AMPX-WS.US,D,20260107,000000,3.06,3.16,2.96,2.96,24810,0
+AMPX-WS.US,D,20260108,000000,3.13,3.5,3.08,3.2,185212,0
+AMPX-WS.US,D,20260109,000000,3.3,3.4899,3.17,3.23,36458,0
+AMPX-WS.US,D,20260112,000000,3.37,3.57,3.17,3.4265,522681,0
+AMPX-WS.US,D,20260113,000000,3.5,3.5001,3.2,3.3934,46091,0
+AMPX-WS.US,D,20260114,000000,3.3,3.63,3.15,3.63,87036,0
+AMPX-WS.US,D,20260115,000000,3.75,4,3.64,3.64,229890,0
+AMPX-WS.US,D,20260116,000000,3.75,4.31,3.6,4.189,112099,0
+AMPX-WS.US,D,20260120,000000,4.15,4.69,4,4.2019,50991,0
+AMPX-WS.US,D,20260121,000000,4.55,4.72,3.93,4.33,53446,0
+AMPX-WS.US,D,20260122,000000,4.79,4.86,4.53,4.71,51588,0
+AMPX-WS.US,D,20260123,000000,4.8,4.84,4.21,4.2476,49867,0
+AMPX-WS.US,D,20260126,000000,4.2,4.2599,4.0601,4.15,88072,0
+AMPX-WS.US,D,20260127,000000,4.3,4.53,4.105,4.45,124719,0
+AMPX-WS.US,D,20260128,000000,4.61,4.71,4.44,4.58,93460,0
+AMPX-WS.US,D,20260129,000000,5,5.6,4.81,5.46,602308,0
+AMPX-WS.US,D,20260130,000000,5.55,5.665,4.72,4.8599,66465,0
+AMPX-WS.US,D,20260202,000000,4.99,5.53,4.81,5.38,88461,0
+AMPX-WS.US,D,20260203,000000,5.65,6.23,5.58,6.16,214220,0
+AMPX-WS.US,D,20260204,000000,6.03,6.16,4.72,5.1866,73321,0
+AMPX-WS.US,D,20260205,000000,4.72,5.03,4,4.03,130556,0
+AMPX-WS.US,D,20260206,000000,4.72,5.38,4.32,5.09,49249,0
+AMPX-WS.US,D,20260209,000000,4.88,5.4,4.61,5.1,47367,0
+AMPX-WS.US,D,20260210,000000,4.99,5,4.47,4.56,92078,0
+AMPX-WS.US,D,20260211,000000,4.89,4.92,4.05,4.289,72845,0
+AMPX-WS.US,D,20260212,000000,4.235,4.24,3.75,3.8,47381,0
+AMPX-WS.US,D,20260213,000000,3.775,3.98,3.65,3.8,28099,0
+AMPX-WS.US,D,20260217,000000,3.55,3.7,3.38,3.7,13446,0
+AMPX-WS.US,D,20260218,000000,3.77,3.99,3.52,3.65,76596,0

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

@@ -0,0 +1,859 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMPX.US,D,20220916,000000,15.73,16.8,7.9,8.3,6142928,0
+AMPX.US,D,20220919,000000,8.4,9.15,5.64,5.9,1139674,0
+AMPX.US,D,20220920,000000,5.7,14,5.66,11,28643907,0
+AMPX.US,D,20220921,000000,9.6,10.3988,7.5,9.45,3518537,0
+AMPX.US,D,20220922,000000,9.78,12.5,9.014,11.54,9096046,0
+AMPX.US,D,20220923,000000,11.05,15.39,10.42,12.94,13147075,0
+AMPX.US,D,20220926,000000,12.31,13.7,11.12,12.75,2724055,0
+AMPX.US,D,20220927,000000,12.87,13.55,11.69,11.91,1118069,0
+AMPX.US,D,20220928,000000,11.2,11.75,9.9117,10.84,757329,0
+AMPX.US,D,20220929,000000,10.61,10.8399,9.43,9.62,223195,0
+AMPX.US,D,20220930,000000,9.61,10.29,9.15,9.2242,250722,0
+AMPX.US,D,20221003,000000,9,9.5099,8.65,8.83,194766,0
+AMPX.US,D,20221004,000000,8.8,9.81,8.8,9.39,248268,0
+AMPX.US,D,20221005,000000,9.1,9.6,8.75,8.91,237713,0
+AMPX.US,D,20221006,000000,9.06,9.25,8.0085,8.06,420328,0
+AMPX.US,D,20221007,000000,8.21,8.45,6.76,6.99,352257,0
+AMPX.US,D,20221010,000000,7.13,7.9,6.81,7.49,318981,0
+AMPX.US,D,20221011,000000,7.69,9.1,7.2,7.2,677998,0
+AMPX.US,D,20221012,000000,7.39,7.4,6.62,7.12,133990,0
+AMPX.US,D,20221013,000000,7.15,7.37,6.7,6.95,139324,0
+AMPX.US,D,20221014,000000,7.01,7.47,6.61,6.65,161807,0
+AMPX.US,D,20221017,000000,6.59,6.6887,6,6.08,273256,0
+AMPX.US,D,20221018,000000,6,6.32,6,6.21,98238,0
+AMPX.US,D,20221019,000000,6.36,11.52,6.2793,11.01,16282477,0
+AMPX.US,D,20221020,000000,10.91,11.14,8.77,9.45,7915742,0
+AMPX.US,D,20221021,000000,9.5,12.49,8.7,11.11,9405259,0
+AMPX.US,D,20221024,000000,10.89,12.55,10.67,11.65,5012102,0
+AMPX.US,D,20221025,000000,11.38,12.24,10.56,11.2,1827449,0
+AMPX.US,D,20221026,000000,11.38,12.15,11.1,12.15,1458419,0
+AMPX.US,D,20221027,000000,11.71,12.2184,10.77,10.97,1575872,0
+AMPX.US,D,20221028,000000,11.24,11.84,10.95,11.39,421891,0
+AMPX.US,D,20221031,000000,11.38,11.65,11.06,11.51,272283,0
+AMPX.US,D,20221101,000000,11.78,12.25,10.99,11.74,964354,0
+AMPX.US,D,20221102,000000,11.87,11.9,10.51,10.68,490021,0
+AMPX.US,D,20221103,000000,10.7,11.0398,10.22,10.48,223884,0
+AMPX.US,D,20221104,000000,10.8,10.8,9.76,9.8,225127,0
+AMPX.US,D,20221107,000000,9.96,10.3,9.53,10.07,126970,0
+AMPX.US,D,20221108,000000,9.77,10.94,9.77,10.86,209273,0
+AMPX.US,D,20221109,000000,10.75,10.75,9.89,10.01,128746,0
+AMPX.US,D,20221110,000000,10.18,10.6,10.06,10.5,112495,0
+AMPX.US,D,20221111,000000,10.1,11.1,10.1,10.94,233105,0
+AMPX.US,D,20221114,000000,10.72,11.11,10.6,10.88,154756,0
+AMPX.US,D,20221115,000000,10.8,10.99,9.81,10.01,199914,0
+AMPX.US,D,20221116,000000,9.95,10.65,9.75,10.54,117723,0
+AMPX.US,D,20221117,000000,10.22,10.42,9.95,10.26,103071,0
+AMPX.US,D,20221118,000000,10.56,10.7699,10.03,10.26,111494,0
+AMPX.US,D,20221121,000000,10.11,10.58,10.11,10.33,83419,0
+AMPX.US,D,20221122,000000,10.4,10.98,10.3,10.48,258834,0
+AMPX.US,D,20221123,000000,10.48,10.96,10.48,10.7,60984,0
+AMPX.US,D,20221125,000000,10.59,10.86,10.59,10.8,24632,0
+AMPX.US,D,20221128,000000,10.59,10.98,10.28,10.4,109635,0
+AMPX.US,D,20221129,000000,10.25,10.84,9.96,10.2,131161,0
+AMPX.US,D,20221130,000000,10.01,10.5,10.01,10.26,89144,0
+AMPX.US,D,20221201,000000,10.44,10.49,9.8138,10.23,144907,0
+AMPX.US,D,20221202,000000,10.54,10.54,9.97,10.31,46022,0
+AMPX.US,D,20221205,000000,9.6,9.7,7.23,7.51,890400,0
+AMPX.US,D,20221206,000000,7.5,7.79,6.8,7.2,378726,0
+AMPX.US,D,20221207,000000,7.02,7.6,6.88,7.6,226404,0
+AMPX.US,D,20221208,000000,7.67,7.69,6.915,7.01,197979,0
+AMPX.US,D,20221209,000000,7.2,7.5,6.91,7.39,88652,0
+AMPX.US,D,20221212,000000,7.42,7.42,6.95,7.07,76470,0
+AMPX.US,D,20221213,000000,7.49,7.49,6.74,6.93,140985,0
+AMPX.US,D,20221214,000000,7.14,7.39,7,7.2,89497,0
+AMPX.US,D,20221215,000000,7.11,7.44,7.07,7.22,82244,0
+AMPX.US,D,20221216,000000,7.18,8.36,7.18,8.36,989066,0
+AMPX.US,D,20221219,000000,8.04,9.025,7.53,8.71,315140,0
+AMPX.US,D,20221220,000000,8.7,8.81,8.45,8.8,97694,0
+AMPX.US,D,20221221,000000,8.84,9.55,8.7203,8.95,210992,0
+AMPX.US,D,20221222,000000,8.55,8.55,7,7.1,358972,0
+AMPX.US,D,20221223,000000,7.34,7.92,7.11,7.87,168945,0
+AMPX.US,D,20221227,000000,8.01,8.03,7.35,7.42,67072,0
+AMPX.US,D,20221228,000000,7.35,8.25,7.35,7.98,159856,0
+AMPX.US,D,20221229,000000,8,8.17,7.86,8,73044,0
+AMPX.US,D,20221230,000000,7.97,8.15,7.64,7.93,54058,0
+AMPX.US,D,20230103,000000,7.76,8.04,7.1325,7.27,202310,0
+AMPX.US,D,20230104,000000,7.22,7.41,7.1,7.28,122343,0
+AMPX.US,D,20230105,000000,7.08,7.38,6.4,6.45,210133,0
+AMPX.US,D,20230106,000000,6.49,6.59,6.23,6.47,130170,0
+AMPX.US,D,20230109,000000,6.5,6.5966,6.01,6.15,149940,0
+AMPX.US,D,20230110,000000,6.15,6.31,5.86,5.96,142360,0
+AMPX.US,D,20230111,000000,6,6.09,5.7,5.86,130628,0
+AMPX.US,D,20230112,000000,5.87,6.01,5.62,5.82,117845,0
+AMPX.US,D,20230113,000000,5.8,6.16,5.65,6.15,89168,0
+AMPX.US,D,20230117,000000,6.16,6.44,6.0101,6.26,75616,0
+AMPX.US,D,20230118,000000,6.28,6.5,6.06,6.12,102360,0
+AMPX.US,D,20230119,000000,6.08,6.2499,5.96,6.21,88841,0
+AMPX.US,D,20230120,000000,6.2,6.43,6.13,6.33,66292,0
+AMPX.US,D,20230123,000000,6.32,6.5,6.16,6.29,111857,0
+AMPX.US,D,20230124,000000,6.4,6.5,6.21,6.45,99107,0
+AMPX.US,D,20230125,000000,6.4,6.54,6.26,6.5,147939,0
+AMPX.US,D,20230126,000000,6.49,6.5314,5.88,6.35,95247,0
+AMPX.US,D,20230127,000000,6.21,6.4271,6.17,6.26,42599,0
+AMPX.US,D,20230130,000000,6.01,6.41,6.01,6.29,58971,0
+AMPX.US,D,20230131,000000,6.24,6.53,6.23,6.5,86050,0
+AMPX.US,D,20230201,000000,6.47,6.51,6.05,6.08,88060,0
+AMPX.US,D,20230202,000000,6.09,6.5,6.09,6.48,96804,0
+AMPX.US,D,20230203,000000,6.44,6.53,5.97,6.06,103982,0
+AMPX.US,D,20230206,000000,6.15,6.15,5.9,6,78678,0
+AMPX.US,D,20230207,000000,6,6.53,6,6.25,154773,0
+AMPX.US,D,20230208,000000,6.24,6.6,6.17,6.41,66117,0
+AMPX.US,D,20230209,000000,6.34,6.56,6.16,6.25,55033,0
+AMPX.US,D,20230210,000000,6.15,6.4,6.0486,6.12,93351,0
+AMPX.US,D,20230213,000000,6.11,6.32,5.85,6.05,64731,0
+AMPX.US,D,20230214,000000,6.05,6.13,5.8,6.11,40983,0
+AMPX.US,D,20230215,000000,6.21,6.45,6.01,6.45,42137,0
+AMPX.US,D,20230216,000000,6.42,6.42,6.24,6.3,23833,0
+AMPX.US,D,20230217,000000,6.28,6.3099,6.06,6.21,16991,0
+AMPX.US,D,20230221,000000,6.33,6.44,6.21,6.39,65483,0
+AMPX.US,D,20230222,000000,6.3,6.31,6.06,6.24,44793,0
+AMPX.US,D,20230223,000000,6.26,6.26,6.08,6.24,77750,0
+AMPX.US,D,20230224,000000,6.12,6.39,6.12,6.33,50961,0
+AMPX.US,D,20230227,000000,6.34,6.4168,6.2228,6.28,17538,0
+AMPX.US,D,20230228,000000,6.33,6.38,6.21,6.33,28132,0
+AMPX.US,D,20230301,000000,6.34,6.38,6.18,6.2,73979,0
+AMPX.US,D,20230302,000000,6.2,6.27,6.05,6.22,31066,0
+AMPX.US,D,20230303,000000,6.24,6.34,6.15,6.3,41138,0
+AMPX.US,D,20230306,000000,6.32,6.37,6.2642,6.33,52102,0
+AMPX.US,D,20230307,000000,6.62,6.6299,6.31,6.4,122645,0
+AMPX.US,D,20230308,000000,6.49,6.49,6.2,6.39,53760,0
+AMPX.US,D,20230309,000000,6.41,6.465,6.2,6.2,30527,0
+AMPX.US,D,20230310,000000,6.21,6.37,6.09,6.33,35552,0
+AMPX.US,D,20230313,000000,6.26,6.26,5.5,5.96,116914,0
+AMPX.US,D,20230314,000000,5.91,5.9788,5.47,5.59,58867,0
+AMPX.US,D,20230315,000000,5.6,5.6,5,5.18,73305,0
+AMPX.US,D,20230316,000000,5.14,5.14,4.87,4.94,66177,0
+AMPX.US,D,20230317,000000,4.83,4.895,4.4,4.55,93813,0
+AMPX.US,D,20230320,000000,4.64,4.66,4.15,4.47,126465,0
+AMPX.US,D,20230321,000000,4.52,5.14,4.48,5.09,61227,0
+AMPX.US,D,20230322,000000,5.11,5.5,5.05,5.5,37620,0
+AMPX.US,D,20230323,000000,5.59,8,5.47,7.65,3144891,0
+AMPX.US,D,20230324,000000,7.95,8.4199,6.85,7.5,1508227,0
+AMPX.US,D,20230327,000000,7.97,7.97,6.97,7.5,622700,0
+AMPX.US,D,20230328,000000,7.55,7.575,6.85,6.92,274234,0
+AMPX.US,D,20230329,000000,7.02,7.49,6.86,7.42,228718,0
+AMPX.US,D,20230330,000000,7.69,8.88,7.532,8.6,802857,0
+AMPX.US,D,20230331,000000,8.9,9.06,8.06,8.71,396559,0
+AMPX.US,D,20230403,000000,8.8,8.858,7.61,8.51,354728,0
+AMPX.US,D,20230404,000000,8.53,8.53,8.01,8.45,95789,0
+AMPX.US,D,20230405,000000,8.34,8.49,8.05,8.08,110313,0
+AMPX.US,D,20230406,000000,8.05,8.25,7.5801,8.12,136998,0
+AMPX.US,D,20230410,000000,7.98,8.5,7.8359,8.42,140731,0
+AMPX.US,D,20230411,000000,8.27,8.5,7.92,8.42,121962,0
+AMPX.US,D,20230412,000000,8.5,8.97,8.3084,8.75,228809,0
+AMPX.US,D,20230413,000000,8.94,8.94,8.53,8.59,173122,0
+AMPX.US,D,20230414,000000,8.75,9.135,8.5,8.93,270707,0
+AMPX.US,D,20230417,000000,9.35,9.4699,9.11,9.38,475531,0
+AMPX.US,D,20230418,000000,9.5,9.5,8.762,9.21,208603,0
+AMPX.US,D,20230419,000000,9.11,9.49,9.04,9.08,230123,0
+AMPX.US,D,20230420,000000,9.25,9.48,9.09,9.3,246932,0
+AMPX.US,D,20230421,000000,9.44,9.68,9.28,9.5,318005,0
+AMPX.US,D,20230424,000000,9.68,9.8,9.33,9.4,279628,0
+AMPX.US,D,20230425,000000,9.4,9.4,8.34,8.63,279389,0
+AMPX.US,D,20230426,000000,8.65,9,8.58,8.77,146982,0
+AMPX.US,D,20230427,000000,8.76,9.24,8.76,9.2,118993,0
+AMPX.US,D,20230428,000000,9.3,9.55,9.22,9.38,170685,0
+AMPX.US,D,20230501,000000,9.32,9.49,9.15,9.22,92697,0
+AMPX.US,D,20230502,000000,9.3,9.38,8.9509,9.17,117281,0
+AMPX.US,D,20230503,000000,9.1,9.18,8.92,8.95,84111,0
+AMPX.US,D,20230504,000000,8.99,9.17,8.37,8.45,227709,0
+AMPX.US,D,20230505,000000,8.57,9.11,8.57,8.76,131612,0
+AMPX.US,D,20230508,000000,8.89,9.12,8.84,9,236548,0
+AMPX.US,D,20230509,000000,9.1,9.125,8.87,8.9,143927,0
+AMPX.US,D,20230510,000000,9.1,9.11,8.855,8.94,175876,0
+AMPX.US,D,20230511,000000,8.88,9.0757,8.42,8.75,136974,0
+AMPX.US,D,20230512,000000,8.77,8.8551,8.65,8.75,83379,0
+AMPX.US,D,20230515,000000,8.79,8.805,8.5,8.67,136779,0
+AMPX.US,D,20230516,000000,8.6,8.68,8.2501,8.59,88742,0
+AMPX.US,D,20230517,000000,8.5,8.73,8.45,8.52,128601,0
+AMPX.US,D,20230518,000000,8.45,8.58,8.35,8.52,72255,0
+AMPX.US,D,20230519,000000,8.6,8.6,7.92,8.06,176237,0
+AMPX.US,D,20230522,000000,8.06,8.105,7.72,7.94,192055,0
+AMPX.US,D,20230523,000000,7.9,8.32,7.8301,8.3,80221,0
+AMPX.US,D,20230524,000000,8.3,8.39,8.19,8.3,105087,0
+AMPX.US,D,20230525,000000,8.3,8.43,7.79,7.86,86626,0
+AMPX.US,D,20230526,000000,7.85,8.05,7.3,7.5,170513,0
+AMPX.US,D,20230530,000000,7.5,7.5799,7.19,7.46,154313,0
+AMPX.US,D,20230531,000000,7.44,7.6795,7.31,7.61,72906,0
+AMPX.US,D,20230601,000000,7.8,7.85,7.45,7.65,97026,0
+AMPX.US,D,20230602,000000,7.75,7.85,7.42,7.65,150139,0
+AMPX.US,D,20230605,000000,7.75,8.3795,7.71,8.25,167269,0
+AMPX.US,D,20230606,000000,8.34,8.48,7.99,8.46,97499,0
+AMPX.US,D,20230607,000000,8.66,8.66,8.201,8.35,90227,0
+AMPX.US,D,20230608,000000,8.48,9.39,8.3001,9.18,659789,0
+AMPX.US,D,20230609,000000,9.67,10.63,9.34,9.5,1900491,0
+AMPX.US,D,20230612,000000,10.24,10.24,9.75,10.1,651784,0
+AMPX.US,D,20230613,000000,10.4,10.45,10.1201,10.35,452725,0
+AMPX.US,D,20230614,000000,10.4,10.58,9.25,9.43,843287,0
+AMPX.US,D,20230615,000000,9.44,9.47,8.58,8.79,848014,0
+AMPX.US,D,20230616,000000,8.79,8.94,8.5604,8.94,416673,0
+AMPX.US,D,20230620,000000,8.95,9.51,8.95,9.27,483026,0
+AMPX.US,D,20230621,000000,9.28,9.32,8.88,9.03,366332,0
+AMPX.US,D,20230622,000000,8.88,8.91,8.35,8.4,332559,0
+AMPX.US,D,20230623,000000,8.3,8.405,8.03,8.11,954038,0
+AMPX.US,D,20230626,000000,8.12,8.12,7.54,7.58,353969,0
+AMPX.US,D,20230627,000000,7.61,7.855,7.32,7.33,330303,0
+AMPX.US,D,20230628,000000,7.4,7.41,7.15,7.17,259113,0
+AMPX.US,D,20230629,000000,7.22,7.5,7.195,7.25,221675,0
+AMPX.US,D,20230630,000000,7.32,7.398,7.18,7.18,170869,0
+AMPX.US,D,20230703,000000,7.15,7.27,6.95,6.98,275612,0
+AMPX.US,D,20230705,000000,7,7.1,6.6,7.09,357059,0
+AMPX.US,D,20230706,000000,7.02,7.12,6.67,6.89,345716,0
+AMPX.US,D,20230707,000000,6.92,7.21,6.92,7.13,120359,0
+AMPX.US,D,20230710,000000,7.13,7.56,7.0813,7.54,204301,0
+AMPX.US,D,20230711,000000,7.69,7.75,7.41,7.75,193503,0
+AMPX.US,D,20230712,000000,7.84,8.04,7.5801,7.95,201807,0
+AMPX.US,D,20230713,000000,8.19,8.25,7.7901,8.19,200260,0
+AMPX.US,D,20230714,000000,8.2,8.37,7.73,7.84,236302,0
+AMPX.US,D,20230717,000000,7.88,8.37,7.88,8.04,207803,0
+AMPX.US,D,20230718,000000,8.02,8.08,7.84,7.99,109944,0
+AMPX.US,D,20230719,000000,7.96,8.09,7.8,7.98,120462,0
+AMPX.US,D,20230720,000000,7.97,7.97,7.605,7.64,135219,0
+AMPX.US,D,20230721,000000,7.61,7.74,7.5401,7.63,136035,0
+AMPX.US,D,20230724,000000,7.63,8.36,7.63,7.88,295143,0
+AMPX.US,D,20230725,000000,7.74,7.815,7.22,7.35,255345,0
+AMPX.US,D,20230726,000000,7.35,7.48,7.2561,7.41,106466,0
+AMPX.US,D,20230727,000000,7.4,7.52,7.1,7.18,170399,0
+AMPX.US,D,20230728,000000,7.25,7.5,7.15,7.39,99518,0
+AMPX.US,D,20230731,000000,7.39,7.54,7.21,7.51,167814,0
+AMPX.US,D,20230801,000000,7.47,7.4828,7.14,7.34,158583,0
+AMPX.US,D,20230802,000000,7.37,7.37,7.13,7.28,133105,0
+AMPX.US,D,20230803,000000,7.38,7.58,7.16,7.29,152431,0
+AMPX.US,D,20230804,000000,7.26,7.3764,6.9,6.99,217370,0
+AMPX.US,D,20230807,000000,7.02,7.0887,6.8006,6.99,83952,0
+AMPX.US,D,20230808,000000,6.93,7.0425,6.76,7.02,82320,0
+AMPX.US,D,20230809,000000,7.02,7.02,6.68,6.74,183557,0
+AMPX.US,D,20230810,000000,6.88,6.88,6.55,6.63,164251,0
+AMPX.US,D,20230811,000000,6.5,6.6299,5.53,6.04,553191,0
+AMPX.US,D,20230814,000000,6.04,6.17,5.8,5.95,143794,0
+AMPX.US,D,20230815,000000,5.9,6.1,5.715,5.95,311114,0
+AMPX.US,D,20230816,000000,5.89,6,5.75,5.87,76448,0
+AMPX.US,D,20230817,000000,5.88,5.96,5.62,5.63,109639,0
+AMPX.US,D,20230818,000000,5.55,5.645,5.42,5.54,139419,0
+AMPX.US,D,20230821,000000,5.56,5.6399,4.98,4.99,384248,0
+AMPX.US,D,20230822,000000,5.01,5.25,4.9,4.96,166717,0
+AMPX.US,D,20230823,000000,5.09,5.18,4.85,4.87,194963,0
+AMPX.US,D,20230824,000000,4.85,4.91,4.615,4.65,232818,0
+AMPX.US,D,20230825,000000,4.65,4.86,4.561,4.59,312097,0
+AMPX.US,D,20230828,000000,4.75,4.75,4.37,4.53,213897,0
+AMPX.US,D,20230829,000000,4.53,4.7818,4.4756,4.64,168223,0
+AMPX.US,D,20230830,000000,4.65,4.8154,4.6,4.72,100706,0
+AMPX.US,D,20230831,000000,4.84,5,4.7714,4.92,186998,0
+AMPX.US,D,20230901,000000,4.91,4.9999,4.7,4.72,120999,0
+AMPX.US,D,20230905,000000,4.7,4.87,4.66,4.82,121274,0
+AMPX.US,D,20230906,000000,4.85,4.9,4.38,4.41,299542,0
+AMPX.US,D,20230907,000000,4.36,4.44,3.65,3.69,685135,0
+AMPX.US,D,20230908,000000,3.8,3.81,3.445,3.48,488765,0
+AMPX.US,D,20230911,000000,3.5,3.72,3.4696,3.52,419142,0
+AMPX.US,D,20230912,000000,3.48,4.1135,3.48,4.04,393349,0
+AMPX.US,D,20230913,000000,4.43,4.66,3.87,3.98,517552,0
+AMPX.US,D,20230914,000000,3.69,3.77,3.281,3.66,1475024,0
+AMPX.US,D,20230915,000000,3.69,4.07,3.69,3.95,573193,0
+AMPX.US,D,20230918,000000,4.1,5.34,4.0108,5.03,3490534,0
+AMPX.US,D,20230919,000000,5,5.05,4.18,4.31,1006170,0
+AMPX.US,D,20230920,000000,4.51,4.51,4.11,4.3,474945,0
+AMPX.US,D,20230921,000000,4.2,4.39,3.87,3.96,528029,0
+AMPX.US,D,20230922,000000,3.99,4.95,3.99,4.49,2467870,0
+AMPX.US,D,20230925,000000,4.45,4.61,4.14,4.48,674391,0
+AMPX.US,D,20230926,000000,4.36,4.79,4.35,4.48,610149,0
+AMPX.US,D,20230927,000000,4.51,4.94,4.48,4.76,636586,0
+AMPX.US,D,20230928,000000,4.7,5.05,4.5,4.6,2304676,0
+AMPX.US,D,20230929,000000,4.6,4.75,4.37,4.74,428190,0
+AMPX.US,D,20231002,000000,4.7,4.96,4.62,4.69,371979,0
+AMPX.US,D,20231003,000000,4.55,5.03,4.5,5.03,620654,0
+AMPX.US,D,20231004,000000,4.95,4.95,4.19,4.44,601896,0
+AMPX.US,D,20231005,000000,4.4,4.54,4.22,4.52,325460,0
+AMPX.US,D,20231006,000000,4.4,4.58,4.36,4.49,256349,0
+AMPX.US,D,20231009,000000,4.45,4.4769,4.11,4.32,327770,0
+AMPX.US,D,20231010,000000,4.46,4.5,4.21,4.4,495055,0
+AMPX.US,D,20231011,000000,4.35,4.4358,4.06,4.08,380869,0
+AMPX.US,D,20231012,000000,4.1,4.14,3.7,3.74,434791,0
+AMPX.US,D,20231013,000000,3.7,3.7,3.39,3.49,490374,0
+AMPX.US,D,20231016,000000,3.5,3.579,3.41,3.42,210529,0
+AMPX.US,D,20231017,000000,3.41,3.5487,3.3821,3.45,232439,0
+AMPX.US,D,20231018,000000,3.44,3.5,3.37,3.49,133502,0
+AMPX.US,D,20231019,000000,3.55,3.55,3.35,3.37,161056,0
+AMPX.US,D,20231020,000000,3.36,3.36,3.14,3.22,265113,0
+AMPX.US,D,20231023,000000,3.2,3.24,3.08,3.1,208433,0
+AMPX.US,D,20231024,000000,3.13,3.13,2.6,2.67,710807,0
+AMPX.US,D,20231025,000000,2.67,3.14,2.62,3,472993,0
+AMPX.US,D,20231026,000000,3.05,3.055,2.67,2.7,197581,0
+AMPX.US,D,20231027,000000,2.72,2.8,2.715,2.8,205236,0
+AMPX.US,D,20231030,000000,2.96,3.0572,2.75,2.78,253648,0
+AMPX.US,D,20231031,000000,2.98,3.13,2.88,2.91,324442,0
+AMPX.US,D,20231101,000000,2.92,3.0094,2.85,2.98,92049,0
+AMPX.US,D,20231102,000000,3.11,3.46,3.1,3.45,255792,0
+AMPX.US,D,20231103,000000,3.49,3.59,3.32,3.35,172844,0
+AMPX.US,D,20231106,000000,3.45,3.6,3.3602,3.42,217164,0
+AMPX.US,D,20231107,000000,3.33,3.47,3.1295,3.3,171954,0
+AMPX.US,D,20231108,000000,3.38,3.38,2.95,3.08,342147,0
+AMPX.US,D,20231109,000000,3.03,3.12,2.715,2.73,339772,0
+AMPX.US,D,20231110,000000,3.12,3.55,2.68,3.21,526474,0
+AMPX.US,D,20231113,000000,3.22,3.34,3.01,3.23,267564,0
+AMPX.US,D,20231114,000000,3.27,3.53,3.21,3.25,213762,0
+AMPX.US,D,20231115,000000,3.25,3.63,3.25,3.6,355505,0
+AMPX.US,D,20231116,000000,3.6,3.66,3.47,3.6,132515,0
+AMPX.US,D,20231117,000000,3.68,3.96,3.61,3.93,299986,0
+AMPX.US,D,20231120,000000,3.93,4.03,3.76,3.8,225210,0
+AMPX.US,D,20231121,000000,3.8,3.96,3.76,3.9,186903,0
+AMPX.US,D,20231122,000000,3.99,4.1,3.89,4.08,327968,0
+AMPX.US,D,20231124,000000,4.17,4.7,4.1211,4.51,520277,0
+AMPX.US,D,20231127,000000,4.53,4.63,3.93,3.96,632239,0
+AMPX.US,D,20231128,000000,4,4.02,3.57,3.59,463086,0
+AMPX.US,D,20231129,000000,3.81,4.25,3.63,4.13,688318,0
+AMPX.US,D,20231130,000000,4.11,4.45,3.98,4.11,435845,0
+AMPX.US,D,20231201,000000,4.12,4.36,4.11,4.23,259911,0
+AMPX.US,D,20231204,000000,4.29,4.48,4.175,4.45,249232,0
+AMPX.US,D,20231205,000000,4.52,4.54,4.12,4.18,356227,0
+AMPX.US,D,20231206,000000,4.14,4.2591,3.91,4.02,317332,0
+AMPX.US,D,20231207,000000,4.05,4.05,3.81,3.86,264228,0
+AMPX.US,D,20231208,000000,3.83,4.09,3.83,4.07,169263,0
+AMPX.US,D,20231211,000000,4.06,4.12,3.93,4,106960,0
+AMPX.US,D,20231212,000000,3.95,3.95,3.7,3.79,277358,0
+AMPX.US,D,20231213,000000,3.89,3.9,3.51,3.7,565613,0
+AMPX.US,D,20231214,000000,3.7,3.71,3.4712,3.54,820282,0
+AMPX.US,D,20231215,000000,3.72,3.72,3.45,3.48,602327,0
+AMPX.US,D,20231218,000000,3.5,3.66,3.45,3.63,441428,0
+AMPX.US,D,20231219,000000,3.73,3.94,3.63,3.67,612120,0
+AMPX.US,D,20231220,000000,3.71,3.86,3.58,3.61,266781,0
+AMPX.US,D,20231221,000000,3.61,3.74,3.61,3.74,274868,0
+AMPX.US,D,20231222,000000,3.78,3.88,3.72,3.78,265776,0
+AMPX.US,D,20231226,000000,3.8,4.12,3.72,4.03,1277004,0
+AMPX.US,D,20231227,000000,4.35,5.09,4.22,4.79,1991452,0
+AMPX.US,D,20231228,000000,5.09,6.02,4.76,5.63,2563461,0
+AMPX.US,D,20231229,000000,5.71,5.9,5.01,5.29,1305777,0
+AMPX.US,D,20240102,000000,5.28,5.2855,3.92,4,1955847,0
+AMPX.US,D,20240103,000000,4.1,4.495,3.8,4.45,1131383,0
+AMPX.US,D,20240104,000000,4.56,5.12,4.47,4.77,1030619,0
+AMPX.US,D,20240105,000000,4.84,4.99,4.5359,4.6,722767,0
+AMPX.US,D,20240108,000000,4.67,4.79,4.37,4.65,500387,0
+AMPX.US,D,20240109,000000,4.62,4.68,4.43,4.55,369728,0
+AMPX.US,D,20240110,000000,4.52,4.79,4.35,4.39,811703,0
+AMPX.US,D,20240111,000000,4.51,4.84,4.4707,4.53,826012,0
+AMPX.US,D,20240112,000000,4.55,5.05,4.55,5,897399,0
+AMPX.US,D,20240116,000000,5.05,5.26,4.645,4.69,809020,0
+AMPX.US,D,20240117,000000,4.66,4.92,4.5883,4.86,514574,0
+AMPX.US,D,20240118,000000,4.9,4.9,4.52,4.55,361155,0
+AMPX.US,D,20240119,000000,4.51,4.5999,4.05,4.32,836609,0
+AMPX.US,D,20240122,000000,4.38,4.53,4.2,4.43,307458,0
+AMPX.US,D,20240123,000000,4.46,4.53,4.42,4.47,329199,0
+AMPX.US,D,20240124,000000,4.44,4.56,4.29,4.31,324741,0
+AMPX.US,D,20240125,000000,4.32,4.4,4.07,4.16,349621,0
+AMPX.US,D,20240126,000000,4.16,4.3,4.1,4.12,180588,0
+AMPX.US,D,20240129,000000,4.12,4.245,4.1,4.24,378982,0
+AMPX.US,D,20240130,000000,4.29,4.31,4.1423,4.19,134970,0
+AMPX.US,D,20240131,000000,4.29,4.31,4.05,4.09,326508,0
+AMPX.US,D,20240201,000000,4.09,4.18,3.92,4.14,375521,0
+AMPX.US,D,20240202,000000,4.15,4.2,4,4.07,255136,0
+AMPX.US,D,20240205,000000,4.12,4.16,3.8707,4.05,458763,0
+AMPX.US,D,20240206,000000,4.03,4.6,4.03,4.55,1391611,0
+AMPX.US,D,20240207,000000,4.7,4.7,4.33,4.41,539184,0
+AMPX.US,D,20240208,000000,4.38,4.49,4.29,4.3,318724,0
+AMPX.US,D,20240209,000000,4.33,4.4,4.12,4.14,433030,0
+AMPX.US,D,20240212,000000,4.12,4.2,4,4.05,415970,0
+AMPX.US,D,20240213,000000,4,4.04,3.89,3.9,417590,0
+AMPX.US,D,20240214,000000,3.96,4.03,3.92,4,277622,0
+AMPX.US,D,20240215,000000,4.05,4.08,3.92,3.95,287235,0
+AMPX.US,D,20240216,000000,3.92,4.05,3.91,3.99,333664,0
+AMPX.US,D,20240220,000000,4,4.01,3.8052,3.93,441992,0
+AMPX.US,D,20240221,000000,3.87,3.8966,3.6399,3.69,311016,0
+AMPX.US,D,20240222,000000,3.75,3.7725,3.48,3.52,551320,0
+AMPX.US,D,20240223,000000,3.52,3.595,3.34,3.38,434400,0
+AMPX.US,D,20240226,000000,3.43,3.49,3.24,3.3,421393,0
+AMPX.US,D,20240227,000000,3.29,3.44,3.2,3.37,627539,0
+AMPX.US,D,20240228,000000,3.28,3.38,3.2,3.22,328013,0
+AMPX.US,D,20240229,000000,3.22,3.28,3.14,3.25,327866,0
+AMPX.US,D,20240301,000000,3.25,3.255,3.07,3.09,568112,0
+AMPX.US,D,20240304,000000,3.1,3.1,2.88,2.93,663638,0
+AMPX.US,D,20240305,000000,2.94,3.01,2.87,2.91,756976,0
+AMPX.US,D,20240306,000000,2.92,2.93,2.72,2.72,797697,0
+AMPX.US,D,20240307,000000,2.75,2.8,2.65,2.72,556293,0
+AMPX.US,D,20240308,000000,2.73,2.83,2.59,2.66,513305,0
+AMPX.US,D,20240311,000000,2.68,2.98,2.6509,2.95,570093,0
+AMPX.US,D,20240312,000000,3,3.06,2.79,2.84,531129,0
+AMPX.US,D,20240313,000000,2.84,2.9,2.76,2.87,391327,0
+AMPX.US,D,20240314,000000,2.88,2.88,2.68,2.78,514550,0
+AMPX.US,D,20240315,000000,2.75,2.92,2.71,2.83,605775,0
+AMPX.US,D,20240318,000000,2.86,2.86,2.71,2.8,613665,0
+AMPX.US,D,20240319,000000,2.83,2.84,2.68,2.7,430885,0
+AMPX.US,D,20240320,000000,2.76,3,2.68,2.91,656827,0
+AMPX.US,D,20240321,000000,3,3.2496,2.93,2.96,1441869,0
+AMPX.US,D,20240322,000000,2.97,2.97,2.65,2.76,1051542,0
+AMPX.US,D,20240325,000000,2.72,2.82,2.46,2.56,937183,0
+AMPX.US,D,20240326,000000,2.57,2.65,2.48,2.56,533531,0
+AMPX.US,D,20240327,000000,2.55,2.64,2.48,2.64,651993,0
+AMPX.US,D,20240328,000000,2.68,2.835,2.625,2.65,572196,0
+AMPX.US,D,20240401,000000,2.7,2.701,2.555,2.59,599440,0
+AMPX.US,D,20240402,000000,2.53,2.53,2.285,2.38,1011504,0
+AMPX.US,D,20240403,000000,2.35,2.41,2.28,2.29,520506,0
+AMPX.US,D,20240404,000000,2.28,2.31,2.0998,2.15,857091,0
+AMPX.US,D,20240405,000000,2.18,2.18,1.98,2.04,974177,0
+AMPX.US,D,20240408,000000,2.05,2.13,1.95,2.11,1057541,0
+AMPX.US,D,20240409,000000,2.13,2.17,1.95,2.03,1143274,0
+AMPX.US,D,20240410,000000,1.99,2.04,1.79,1.84,1433579,0
+AMPX.US,D,20240411,000000,1.88,2.03,1.82,1.95,982703,0
+AMPX.US,D,20240412,000000,2,2,1.87,1.88,450505,0
+AMPX.US,D,20240415,000000,1.885,1.885,1.78,1.78,650644,0
+AMPX.US,D,20240416,000000,1.75,1.76,1.67,1.69,569551,0
+AMPX.US,D,20240417,000000,1.71,1.75,1.645,1.73,366549,0
+AMPX.US,D,20240418,000000,1.79,1.96,1.69,1.76,801107,0
+AMPX.US,D,20240419,000000,1.73,1.81,1.73,1.77,304057,0
+AMPX.US,D,20240422,000000,1.78,1.78,1.58,1.69,767736,0
+AMPX.US,D,20240423,000000,1.66,1.75,1.66,1.75,189363,0
+AMPX.US,D,20240424,000000,1.71,1.7351,1.63,1.65,464196,0
+AMPX.US,D,20240425,000000,1.66,1.66,1.56,1.61,297546,0
+AMPX.US,D,20240426,000000,1.6,1.75,1.6,1.74,367652,0
+AMPX.US,D,20240429,000000,1.74,2.05,1.74,1.88,1213907,0
+AMPX.US,D,20240430,000000,1.88,1.92,1.71,1.87,479017,0
+AMPX.US,D,20240501,000000,1.85,2.0699,1.84,2.01,596503,0
+AMPX.US,D,20240502,000000,2.03,2.18,2,2.16,526806,0
+AMPX.US,D,20240503,000000,2.28,2.28,2.1,2.19,705522,0
+AMPX.US,D,20240506,000000,2.19,2.33,2.19,2.33,718615,0
+AMPX.US,D,20240507,000000,2.31,2.3142,2.01,2.07,763517,0
+AMPX.US,D,20240508,000000,2.11,2.16,1.97,2.16,463419,0
+AMPX.US,D,20240509,000000,2.18,2.245,2.1,2.22,583314,0
+AMPX.US,D,20240510,000000,2.24,2.29,1.95,1.97,704266,0
+AMPX.US,D,20240513,000000,1.3,1.42,1.27,1.42,5029579,0
+AMPX.US,D,20240514,000000,1.4,1.4552,1.29,1.3,1812066,0
+AMPX.US,D,20240515,000000,1.33,1.35,1.22,1.32,1303100,0
+AMPX.US,D,20240516,000000,1.31,1.32,1.25,1.3,775899,0
+AMPX.US,D,20240517,000000,1.3,1.39,1.2888,1.37,1558618,0
+AMPX.US,D,20240520,000000,1.4,1.45,1.36,1.42,1371506,0
+AMPX.US,D,20240521,000000,1.36,1.4,1.31,1.33,712846,0
+AMPX.US,D,20240522,000000,1.33,1.47,1.3,1.46,2346222,0
+AMPX.US,D,20240523,000000,1.45,1.46,1.39,1.4,765636,0
+AMPX.US,D,20240524,000000,1.43,1.45,1.36,1.45,854477,0
+AMPX.US,D,20240528,000000,1.49,1.49,1.34,1.4,922519,0
+AMPX.US,D,20240529,000000,1.38,1.46,1.35,1.44,895139,0
+AMPX.US,D,20240530,000000,1.44,1.64,1.39,1.56,1641575,0
+AMPX.US,D,20240531,000000,1.51,1.54,1.38,1.39,897741,0
+AMPX.US,D,20240603,000000,1.4,1.43,1.36,1.38,758411,0
+AMPX.US,D,20240604,000000,1.37,1.38,1.31,1.32,928420,0
+AMPX.US,D,20240605,000000,1.32,1.39,1.3002,1.39,662754,0
+AMPX.US,D,20240606,000000,1.4,1.4,1.32,1.35,383556,0
+AMPX.US,D,20240607,000000,1.32,1.4,1.32,1.36,409846,0
+AMPX.US,D,20240610,000000,1.38,1.3944,1.3,1.32,355664,0
+AMPX.US,D,20240611,000000,1.33,1.33,1.25,1.32,840173,0
+AMPX.US,D,20240612,000000,1.3,1.36,1.25,1.28,1054144,0
+AMPX.US,D,20240613,000000,1.25,1.27,1.15,1.25,1609784,0
+AMPX.US,D,20240614,000000,1.21,1.23,1.08,1.09,1263289,0
+AMPX.US,D,20240617,000000,1.15,1.175,1.01,1.16,1044682,0
+AMPX.US,D,20240618,000000,1.17,1.23,1.0813,1.09,597675,0
+AMPX.US,D,20240620,000000,1.13,1.26,1.09,1.23,977242,0
+AMPX.US,D,20240621,000000,1.19,1.3,1.17,1.23,686366,0
+AMPX.US,D,20240624,000000,1.27,1.32,1.21,1.25,463830,0
+AMPX.US,D,20240625,000000,1.26,1.279,1.21,1.24,422561,0
+AMPX.US,D,20240626,000000,1.23,1.295,1.2,1.21,502316,0
+AMPX.US,D,20240627,000000,1.23,1.27,1.21,1.22,1209300,0
+AMPX.US,D,20240628,000000,1.28,1.28,1.21,1.27,1008544,0
+AMPX.US,D,20240701,000000,1.28,1.31,1.23,1.24,515277,0
+AMPX.US,D,20240702,000000,1.25,1.26,1.17,1.23,552240,0
+AMPX.US,D,20240703,000000,1.27,1.27,1.21,1.25,162810,0
+AMPX.US,D,20240705,000000,1.26,1.31,1.2407,1.3,419875,0
+AMPX.US,D,20240708,000000,1.28,1.31,1.25,1.29,273733,0
+AMPX.US,D,20240709,000000,1.3,1.3,1.25,1.25,333377,0
+AMPX.US,D,20240710,000000,1.25,1.28,1.22,1.27,237138,0
+AMPX.US,D,20240711,000000,1.29,1.41,1.27,1.37,1196652,0
+AMPX.US,D,20240712,000000,1.39,1.42,1.33,1.38,558529,0
+AMPX.US,D,20240715,000000,1.37,1.4,1.33,1.38,458846,0
+AMPX.US,D,20240716,000000,1.39,1.45,1.38,1.44,1241723,0
+AMPX.US,D,20240717,000000,1.42,1.43,1.3,1.33,538330,0
+AMPX.US,D,20240718,000000,1.37,1.37,1.26,1.28,789483,0
+AMPX.US,D,20240719,000000,1.26,1.31,1.23,1.28,447730,0
+AMPX.US,D,20240722,000000,1.32,1.33,1.27,1.32,158087,0
+AMPX.US,D,20240723,000000,1.33,1.34,1.24,1.28,374794,0
+AMPX.US,D,20240724,000000,1.24,1.28,1.18,1.2,575129,0
+AMPX.US,D,20240725,000000,1.19,1.23,1.14,1.2,285015,0
+AMPX.US,D,20240726,000000,1.23,1.23,1.16,1.19,351946,0
+AMPX.US,D,20240729,000000,1.21,1.24,1.17,1.19,375953,0
+AMPX.US,D,20240730,000000,1.24,1.25,1.16,1.2,496328,0
+AMPX.US,D,20240731,000000,1.24,1.24,1.16,1.2,355730,0
+AMPX.US,D,20240801,000000,1.22,1.2259,1.16,1.2,684440,0
+AMPX.US,D,20240802,000000,1.2,1.25,1.1,1.24,893336,0
+AMPX.US,D,20240805,000000,1.17,1.17,1.1,1.14,678609,0
+AMPX.US,D,20240806,000000,1.16,1.168,1.1,1.11,284674,0
+AMPX.US,D,20240807,000000,1.12,1.13,1.03,1.06,1048233,0
+AMPX.US,D,20240808,000000,1.16,1.23,1.085,1.21,696254,0
+AMPX.US,D,20240809,000000,1.17,1.17,1.0401,1.09,577444,0
+AMPX.US,D,20240812,000000,1.1,1.11,1.03,1.04,758099,0
+AMPX.US,D,20240813,000000,1.06,1.08,1.02,1.06,758449,0
+AMPX.US,D,20240814,000000,1.05,1.1,1.02,1.05,248183,0
+AMPX.US,D,20240815,000000,1.06,1.12,1.04,1.11,544873,0
+AMPX.US,D,20240816,000000,1.09,1.13,1.045,1.13,536880,0
+AMPX.US,D,20240819,000000,1.14,1.15,1.075,1.1,594451,0
+AMPX.US,D,20240820,000000,1.11,1.1373,1.04,1.07,400075,0
+AMPX.US,D,20240821,000000,1.08,1.0895,1.03,1.08,594474,0
+AMPX.US,D,20240822,000000,1.08,1.1,1.04,1.07,355609,0
+AMPX.US,D,20240823,000000,1.05,1.17,1.05,1.14,560200,0
+AMPX.US,D,20240826,000000,1.15,1.16,1.1,1.15,242543,0
+AMPX.US,D,20240827,000000,1.13,1.13,1.1,1.13,162444,0
+AMPX.US,D,20240828,000000,1.11,1.1199,1.05,1.06,309507,0
+AMPX.US,D,20240829,000000,1.06,1.12,1.05,1.11,245274,0
+AMPX.US,D,20240830,000000,1.1,1.12,1.06,1.07,254809,0
+AMPX.US,D,20240903,000000,1.07,1.07,0.95,0.9861,1366893,0
+AMPX.US,D,20240904,000000,0.971,0.994,0.9,0.9073,1255626,0
+AMPX.US,D,20240905,000000,0.9,0.9,0.7239,0.8205,2084432,0
+AMPX.US,D,20240906,000000,0.82,0.839,0.69,0.7126,1088551,0
+AMPX.US,D,20240909,000000,0.7,0.7642,0.6132,0.7547,717787,0
+AMPX.US,D,20240910,000000,0.769,0.806199,0.735,0.7954,300240,0
+AMPX.US,D,20240911,000000,0.8342,0.92,0.8097,0.8813,464668,0
+AMPX.US,D,20240912,000000,0.93,0.9394,0.8515,0.8596,334987,0
+AMPX.US,D,20240913,000000,0.86,0.89,0.86,0.8899,166091,0
+AMPX.US,D,20240916,000000,0.89,0.9,0.8268,0.8691,305730,0
+AMPX.US,D,20240917,000000,0.8804,0.9079,0.86,0.8645,196107,0
+AMPX.US,D,20240918,000000,0.89,0.89,0.8095,0.8095,289664,0
+AMPX.US,D,20240919,000000,0.82,0.9437,0.82,0.8749,488525,0
+AMPX.US,D,20240920,000000,0.9,0.9475,0.889,0.889,1149462,0
+AMPX.US,D,20240923,000000,0.9518,1.23,0.92,1.13,4427488,0
+AMPX.US,D,20240924,000000,1.19,1.19,0.95,0.9507,2906231,0
+AMPX.US,D,20240925,000000,1,1.0099,0.8311,0.8596,2056176,0
+AMPX.US,D,20240926,000000,0.9,0.9592,0.89,0.9311,1343236,0
+AMPX.US,D,20240927,000000,0.92,1.12,0.92,1.11,1648230,0
+AMPX.US,D,20240930,000000,1.125,1.13,1.03,1.11,752026,0
+AMPX.US,D,20241001,000000,1.08,1.1,1.02,1.02,518876,0
+AMPX.US,D,20241002,000000,1.03,1.06,0.99,1,501433,0
+AMPX.US,D,20241003,000000,0.995,1.1,0.9725,1.06,890620,0
+AMPX.US,D,20241004,000000,1.14,1.35,1.11,1.22,6999679,0
+AMPX.US,D,20241007,000000,1.32,1.38,1.11,1.33,4311798,0
+AMPX.US,D,20241008,000000,1.35,1.37,1.18,1.23,1970365,0
+AMPX.US,D,20241009,000000,1.26,1.26,1.1601,1.2,454965,0
+AMPX.US,D,20241010,000000,1.2,1.26,1.14,1.15,1538590,0
+AMPX.US,D,20241011,000000,1.2,1.38,1.16,1.35,2481177,0
+AMPX.US,D,20241014,000000,1.38,1.4499,1.3216,1.37,1472976,0
+AMPX.US,D,20241015,000000,1.37,1.37,1.2301,1.27,972594,0
+AMPX.US,D,20241016,000000,1.32,1.435,1.2806,1.33,1607355,0
+AMPX.US,D,20241017,000000,1.38,1.43,1.29,1.3,1252987,0
+AMPX.US,D,20241018,000000,1.31,1.43,1.24,1.4,1884734,0
+AMPX.US,D,20241021,000000,1.4,1.5999,1.3871,1.54,2914879,0
+AMPX.US,D,20241022,000000,1.6,1.7493,1.54,1.6,3740617,0
+AMPX.US,D,20241023,000000,1.65,1.67,1.47,1.54,1878869,0
+AMPX.US,D,20241024,000000,1.56,1.58,1.4,1.45,2522583,0
+AMPX.US,D,20241025,000000,1.43,1.47,1.34,1.37,1797937,0
+AMPX.US,D,20241028,000000,1.36,1.42,1.28,1.39,1458997,0
+AMPX.US,D,20241029,000000,1.36,1.565,1.33,1.5,2002705,0
+AMPX.US,D,20241030,000000,1.53,1.6898,1.435,1.51,2337895,0
+AMPX.US,D,20241031,000000,1.54,1.54,1.34,1.35,1774063,0
+AMPX.US,D,20241101,000000,1.36,1.39,1.29,1.32,1673458,0
+AMPX.US,D,20241104,000000,1.29,1.295,1.18,1.19,1817784,0
+AMPX.US,D,20241105,000000,1.21,1.3,1.205,1.28,1396159,0
+AMPX.US,D,20241106,000000,1.34,1.34,1.22,1.26,1438521,0
+AMPX.US,D,20241107,000000,1.31,1.34,1.23,1.3,1679489,0
+AMPX.US,D,20241108,000000,1.38,1.775,1.33,1.73,6307919,0
+AMPX.US,D,20241111,000000,1.74,2.47,1.73,2.45,10550780,0
+AMPX.US,D,20241112,000000,2.71,2.71,2.02,2.51,6197716,0
+AMPX.US,D,20241113,000000,2.4995,2.72,2.32,2.34,3099871,0
+AMPX.US,D,20241114,000000,2.3993,2.55,2.185,2.23,2620517,0
+AMPX.US,D,20241115,000000,2.205,2.25,2.02,2.12,1745262,0
+AMPX.US,D,20241118,000000,2.14,2.15,1.82,1.93,3087522,0
+AMPX.US,D,20241119,000000,1.88,2.1,1.85,2.07,2161633,0
+AMPX.US,D,20241120,000000,2.13,2.1302,1.87,1.93,1971597,0
+AMPX.US,D,20241121,000000,1.95,2.025,1.9,1.98,1421825,0
+AMPX.US,D,20241122,000000,2.03,2.1,1.91,1.94,1184885,0
+AMPX.US,D,20241125,000000,1.985,2.19,1.96,2.04,2750055,0
+AMPX.US,D,20241126,000000,2.1957,2.1957,1.935,1.98,1963226,0
+AMPX.US,D,20241127,000000,1.97,2.06,1.91,1.96,1448121,0
+AMPX.US,D,20241129,000000,1.98,2.175,1.98,2.14,1606099,0
+AMPX.US,D,20241202,000000,2.28,2.64,2.26,2.47,7560360,0
+AMPX.US,D,20241203,000000,2.63,2.65,2.22,2.34,4657151,0
+AMPX.US,D,20241204,000000,2.37,2.38,2.11,2.17,2461341,0
+AMPX.US,D,20241205,000000,2.17,2.23,2.05,2.09,2727213,0
+AMPX.US,D,20241206,000000,2.11,2.21,2.03,2.05,2307870,0
+AMPX.US,D,20241209,000000,2.08,2.23,2,2.21,3010691,0
+AMPX.US,D,20241210,000000,2.15,2.17,1.9201,1.95,3591809,0
+AMPX.US,D,20241211,000000,1.981,1.9869,1.86,1.93,2729497,0
+AMPX.US,D,20241212,000000,1.92,1.92,1.75,1.77,3077207,0
+AMPX.US,D,20241213,000000,1.78,1.79,1.63,1.71,2896849,0
+AMPX.US,D,20241216,000000,1.75,1.865,1.705,1.72,2502257,0
+AMPX.US,D,20241217,000000,1.73,1.81,1.68,1.76,1983866,0
+AMPX.US,D,20241218,000000,1.78,1.89,1.63,1.66,3082172,0
+AMPX.US,D,20241219,000000,1.72,1.75,1.67,1.7,1982549,0
+AMPX.US,D,20241220,000000,1.67,1.855,1.66,1.82,2830408,0
+AMPX.US,D,20241223,000000,1.86,1.97,1.85,1.9,2536706,0
+AMPX.US,D,20241224,000000,1.92,1.92,1.74,1.9,1947230,0
+AMPX.US,D,20241226,000000,1.92,2.42,1.915,2.37,10396518,0
+AMPX.US,D,20241227,000000,2.39,2.61,2.195,2.36,9261670,0
+AMPX.US,D,20241230,000000,2.33,3.06,2.31,2.98,11534712,0
+AMPX.US,D,20241231,000000,3,3.36,2.52,2.8,6645814,0
+AMPX.US,D,20250102,000000,2.878,3.0425,2.71,2.86,2805895,0
+AMPX.US,D,20250103,000000,2.95,3.39,2.87,3.28,4809567,0
+AMPX.US,D,20250106,000000,3.53,4.15,3.3,3.84,9709399,0
+AMPX.US,D,20250107,000000,3.92,4.205,3.4201,3.54,4704012,0
+AMPX.US,D,20250108,000000,3.55,3.58,2.87,3.03,4587153,0
+AMPX.US,D,20250110,000000,3.22,4.14,3.2003,3.59,9450604,0
+AMPX.US,D,20250113,000000,3.4,3.49,3.03,3.25,3721466,0
+AMPX.US,D,20250114,000000,3.65,3.9,3.2699,3.41,2754661,0
+AMPX.US,D,20250115,000000,3.58,3.78,3.28,3.32,3527310,0
+AMPX.US,D,20250116,000000,3.33,3.705,3.17,3.53,2864932,0
+AMPX.US,D,20250117,000000,3.56,3.85,3.22,3.36,4501007,0
+AMPX.US,D,20250121,000000,3.6,3.65,3.0301,3.28,4637615,0
+AMPX.US,D,20250122,000000,3.24,3.53,3.09,3.46,5399845,0
+AMPX.US,D,20250123,000000,3.42,3.57,3.27,3.37,2067664,0
+AMPX.US,D,20250124,000000,3.35,3.93,3.29,3.64,6083377,0
+AMPX.US,D,20250127,000000,3.55,3.605,3.025,3.08,4905594,0
+AMPX.US,D,20250128,000000,3.23,3.27,3.01,3.26,2794164,0
+AMPX.US,D,20250129,000000,3.3,3.34,3.1001,3.18,1999709,0
+AMPX.US,D,20250130,000000,3.23,3.47,3.23,3.34,2559729,0
+AMPX.US,D,20250131,000000,3.37,3.55,3.21,3.33,2806178,0
+AMPX.US,D,20250203,000000,3.07,3.28,2.92,3.2,3559273,0
+AMPX.US,D,20250204,000000,3.275,3.295,3.1548,3.2,1654885,0
+AMPX.US,D,20250205,000000,3.22,3.33,3.1,3.15,2211696,0
+AMPX.US,D,20250206,000000,3.16,3.46,3.112,3.41,3774986,0
+AMPX.US,D,20250207,000000,3.43,3.74,3.43,3.61,3826804,0
+AMPX.US,D,20250210,000000,3.68,3.98,3.62,3.63,4799808,0
+AMPX.US,D,20250211,000000,3.63,3.63,3.26,3.34,2901220,0
+AMPX.US,D,20250212,000000,3.24,3.37,3.22,3.35,1753647,0
+AMPX.US,D,20250213,000000,3.324,3.42,3.24,3.42,1646945,0
+AMPX.US,D,20250214,000000,3.47,3.54,3.31,3.39,1290593,0
+AMPX.US,D,20250218,000000,3.4,3.65,3.28,3.38,3730025,0
+AMPX.US,D,20250219,000000,3.39,3.58,3.34,3.36,2939464,0
+AMPX.US,D,20250220,000000,3.4,3.4101,3.21,3.32,1997767,0
+AMPX.US,D,20250221,000000,3.35,3.3985,3,3,3284005,0
+AMPX.US,D,20250224,000000,3,3.01,2.7814,2.79,3192862,0
+AMPX.US,D,20250225,000000,2.83,2.83,2.43,2.52,4007855,0
+AMPX.US,D,20250226,000000,2.75,2.83,2.52,2.77,1947077,0
+AMPX.US,D,20250227,000000,2.78,2.84,2.525,2.54,2192300,0
+AMPX.US,D,20250228,000000,2.498,2.565,2.4,2.55,1658849,0
+AMPX.US,D,20250303,000000,2.6,2.6475,2.3,2.34,2230378,0
+AMPX.US,D,20250304,000000,2.15,2.31,1.9,2.22,3202734,0
+AMPX.US,D,20250305,000000,2.26,2.3297,2.06,2.07,2979131,0
+AMPX.US,D,20250306,000000,2.07,2.12,1.9,1.99,3998524,0
+AMPX.US,D,20250307,000000,2.005,2.06,1.87,2,2225871,0
+AMPX.US,D,20250310,000000,1.98,2,1.7715,1.83,2276825,0
+AMPX.US,D,20250311,000000,1.825,1.87,1.7,1.78,2180681,0
+AMPX.US,D,20250312,000000,1.8476,1.91,1.8,1.88,1898916,0
+AMPX.US,D,20250313,000000,1.91,1.91,1.74,1.79,1600728,0
+AMPX.US,D,20250314,000000,1.835,2.05,1.8032,2.04,2246423,0
+AMPX.US,D,20250317,000000,2.1,2.29,2.07,2.23,4039630,0
+AMPX.US,D,20250318,000000,2.1705,2.34,2.105,2.23,4080102,0
+AMPX.US,D,20250319,000000,2.25,2.39,2.19,2.2,3927194,0
+AMPX.US,D,20250320,000000,2.27,2.38,2.15,2.31,7556077,0
+AMPX.US,D,20250321,000000,2.19,3.11,2.07,3.11,11967036,0
+AMPX.US,D,20250324,000000,3.29,3.61,3.225,3.3,10221719,0
+AMPX.US,D,20250325,000000,3.26,3.32,3.02,3.3,6379385,0
+AMPX.US,D,20250326,000000,3.35,3.3678,2.99,3.06,4137770,0
+AMPX.US,D,20250327,000000,3.02,3.08,2.86,2.95,3307781,0
+AMPX.US,D,20250328,000000,2.92,2.949,2.64,2.81,4331265,0
+AMPX.US,D,20250331,000000,2.64,2.75,2.595,2.68,1804247,0
+AMPX.US,D,20250401,000000,2.72,2.73,2.4045,2.58,3633282,0
+AMPX.US,D,20250402,000000,2.51,2.78,2.48,2.76,2697007,0
+AMPX.US,D,20250403,000000,2.5,2.58,2.48,2.54,1963159,0
+AMPX.US,D,20250404,000000,2.3708,2.44,2.25,2.38,2884667,0
+AMPX.US,D,20250407,000000,2.1307,2.55,2.1234,2.44,2872610,0
+AMPX.US,D,20250408,000000,2.595,2.6,2.1,2.12,2992441,0
+AMPX.US,D,20250409,000000,2.1,2.6,2.1,2.54,4110273,0
+AMPX.US,D,20250410,000000,2.49,2.505,2.285,2.34,2218302,0
+AMPX.US,D,20250411,000000,2.3403,2.44,2.28,2.43,1232919,0
+AMPX.US,D,20250414,000000,2.5202,2.56,2.34,2.41,1477878,0
+AMPX.US,D,20250415,000000,2.44,2.52,2.3731,2.44,1564217,0
+AMPX.US,D,20250416,000000,2.35,2.36,2.205,2.25,1867141,0
+AMPX.US,D,20250417,000000,2.25,2.26,2.14,2.14,1469390,0
+AMPX.US,D,20250421,000000,2.085,2.145,2,2.07,1779003,0
+AMPX.US,D,20250422,000000,2.11,2.2,2.07,2.17,1510067,0
+AMPX.US,D,20250423,000000,2.36,2.55,2.31,2.34,2513651,0
+AMPX.US,D,20250424,000000,2.485,2.5,2.37,2.49,2020566,0
+AMPX.US,D,20250425,000000,2.48,2.56,2.4412,2.56,1247192,0
+AMPX.US,D,20250428,000000,2.56,2.57,2.37,2.54,2008316,0
+AMPX.US,D,20250429,000000,2.53,2.56,1.97,2.22,11269250,0
+AMPX.US,D,20250430,000000,2.21,2.21,2.095,2.16,1424085,0
+AMPX.US,D,20250501,000000,2.23,2.2977,2.17,2.19,2012366,0
+AMPX.US,D,20250502,000000,2.22,2.408,2.22,2.35,2648492,0
+AMPX.US,D,20250505,000000,2.3184,2.38,2.24,2.28,1698068,0
+AMPX.US,D,20250506,000000,2.2,2.32,2.16,2.32,1844615,0
+AMPX.US,D,20250507,000000,2.33,2.3702,2.26,2.36,1938980,0
+AMPX.US,D,20250508,000000,2.43,2.55,2.38,2.49,3514979,0
+AMPX.US,D,20250509,000000,2.59,2.59,2.32,2.47,4210157,0
+AMPX.US,D,20250512,000000,2.56,2.75,2.4801,2.74,5582940,0
+AMPX.US,D,20250513,000000,2.77,2.92,2.715,2.87,3690174,0
+AMPX.US,D,20250514,000000,2.86,2.9082,2.76,2.83,3066644,0
+AMPX.US,D,20250515,000000,2.762,2.79,2.67,2.73,2931787,0
+AMPX.US,D,20250516,000000,2.76,2.8,2.6,2.72,3523151,0
+AMPX.US,D,20250519,000000,2.625,2.685,2.57,2.62,2559762,0
+AMPX.US,D,20250520,000000,2.615,2.62,2.48,2.55,2093730,0
+AMPX.US,D,20250521,000000,2.52,2.54,2.39,2.42,2419339,0
+AMPX.US,D,20250522,000000,2.37,2.54,2.34,2.52,1990992,0
+AMPX.US,D,20250523,000000,2.46,2.72,2.4203,2.71,4181363,0
+AMPX.US,D,20250527,000000,2.88,3.045,2.76,2.81,6901473,0
+AMPX.US,D,20250528,000000,2.94,3.0199,2.79,2.98,5357401,0
+AMPX.US,D,20250529,000000,3.15,3.17,2.83,2.83,3839939,0
+AMPX.US,D,20250530,000000,2.8,2.845,2.66,2.69,2538188,0
+AMPX.US,D,20250602,000000,2.7,2.7597,2.63,2.64,1761184,0
+AMPX.US,D,20250603,000000,2.68,2.74,2.6,2.65,2111403,0
+AMPX.US,D,20250604,000000,2.69,2.74,2.55,2.74,2678047,0
+AMPX.US,D,20250605,000000,2.79,2.79,2.61,2.63,2494611,0
+AMPX.US,D,20250606,000000,2.66,2.92,2.655,2.9,3778510,0
+AMPX.US,D,20250609,000000,2.99,3.15,2.98,3.15,5222019,0
+AMPX.US,D,20250610,000000,3.18,3.27,3.07,3.13,4758100,0
+AMPX.US,D,20250611,000000,3.185,3.35,3.12,3.34,5786231,0
+AMPX.US,D,20250612,000000,3.36,4.05,3.29,3.94,11693401,0
+AMPX.US,D,20250613,000000,3.71,3.95,3.705,3.82,5093056,0
+AMPX.US,D,20250616,000000,3.905,4.27,3.9,4.08,5258464,0
+AMPX.US,D,20250617,000000,4,4.03,3.77,3.78,4899447,0
+AMPX.US,D,20250618,000000,3.72,3.92,3.72,3.77,3379671,0
+AMPX.US,D,20250620,000000,3.82,3.895,3.43,3.84,5726278,0
+AMPX.US,D,20250623,000000,3.72,3.77,3.4301,3.45,4807139,0
+AMPX.US,D,20250624,000000,3.665,3.83,3.5701,3.79,3962807,0
+AMPX.US,D,20250625,000000,3.86,3.93,3.64,3.78,3428776,0
+AMPX.US,D,20250626,000000,3.76,4.3,3.76,4.27,9687183,0
+AMPX.US,D,20250627,000000,4.3496,4.35,4,4.07,15845988,0
+AMPX.US,D,20250630,000000,4.18,4.3399,4.05,4.21,4359458,0
+AMPX.US,D,20250701,000000,4.2,4.23,3.8,3.91,5708456,0
+AMPX.US,D,20250702,000000,3.9749,4.39,3.92,4.38,6379147,0
+AMPX.US,D,20250703,000000,4.48,4.83,4.37,4.68,5671545,0
+AMPX.US,D,20250707,000000,4.75,4.98,4.49,4.94,9543792,0
+AMPX.US,D,20250708,000000,5.39,5.6,4.96,5.53,15988413,0
+AMPX.US,D,20250709,000000,5.6,6.095,5.39,5.96,16008863,0
+AMPX.US,D,20250710,000000,6.53,6.96,6.31,6.5,17316803,0
+AMPX.US,D,20250711,000000,6.3007,6.5,5.88,6.44,10439756,0
+AMPX.US,D,20250714,000000,6.43,6.75,6.23,6.73,7993746,0
+AMPX.US,D,20250715,000000,7.37,7.77,7.29,7.49,16836829,0
+AMPX.US,D,20250716,000000,7.45,7.8,7.22,7.45,12087186,0
+AMPX.US,D,20250717,000000,7.42,8.12,7.21,8.06,14439527,0
+AMPX.US,D,20250718,000000,8.45,8.995,8.01,8.66,19908174,0
+AMPX.US,D,20250721,000000,8.99,9.085,8.36,8.38,12411242,0
+AMPX.US,D,20250722,000000,8.1901,8.47,7.66,8.19,12008259,0
+AMPX.US,D,20250723,000000,8.47,8.5617,7.81,8.03,7979727,0
+AMPX.US,D,20250724,000000,8.065,8.38,7.745,8.29,6972849,0
+AMPX.US,D,20250725,000000,8.3,8.345,7.86,8.2,6084781,0
+AMPX.US,D,20250728,000000,8.225,8.645,7.99,8.29,7285161,0
+AMPX.US,D,20250729,000000,8.15,8.15,7.08,7.14,10119056,0
+AMPX.US,D,20250730,000000,7.19,7.35,6.865,7.01,6129201,0
+AMPX.US,D,20250731,000000,7.1,7.33,6.83,6.93,6339372,0
+AMPX.US,D,20250801,000000,6.45,6.575,6.07,6.36,7131610,0
+AMPX.US,D,20250804,000000,6.8597,7.7881,6.76,7.54,10053625,0
+AMPX.US,D,20250805,000000,7.81,8.49,7.68,8.32,11103527,0
+AMPX.US,D,20250806,000000,8.32,8.36,7.8,7.9,8061295,0
+AMPX.US,D,20250807,000000,8,8.05,7.43,7.72,6779911,0
+AMPX.US,D,20250808,000000,8.6,9.66,7.635,8.06,21605639,0
+AMPX.US,D,20250811,000000,8.16,8.51,7.63,7.69,10531479,0
+AMPX.US,D,20250812,000000,7.6908,8.16,7.55,7.76,8775240,0
+AMPX.US,D,20250813,000000,7.9,8.07,7.05,7.67,12903810,0
+AMPX.US,D,20250814,000000,7.45,7.75,7.21,7.44,5342875,0
+AMPX.US,D,20250815,000000,7.42,7.43,6.94,7.11,4893979,0
+AMPX.US,D,20250818,000000,7.04,7.31,6.855,7.21,4082738,0
+AMPX.US,D,20250819,000000,7.2,7.2049,6.68,6.74,4569753,0
+AMPX.US,D,20250820,000000,6.62,6.8272,6.3625,6.74,4926343,0
+AMPX.US,D,20250821,000000,6.6,6.95,6.5506,6.79,3525917,0
+AMPX.US,D,20250822,000000,6.72,7.31,6.7,7.17,5974592,0
+AMPX.US,D,20250825,000000,7.16,7.745,6.96,7.68,6294956,0
+AMPX.US,D,20250826,000000,7.5557,7.86,7.4274,7.81,7174235,0
+AMPX.US,D,20250827,000000,7.83,7.85,7.29,7.3,4917306,0
+AMPX.US,D,20250828,000000,7.3841,7.505,7.02,7.38,4385554,0
+AMPX.US,D,20250829,000000,7.2383,7.36,6.7814,7.09,4671346,0
+AMPX.US,D,20250902,000000,6.84,7.42,6.66,7.32,4571366,0
+AMPX.US,D,20250903,000000,7.45,7.52,7.075,7.09,3846504,0
+AMPX.US,D,20250904,000000,7,7.13,6.8324,6.93,5277849,0
+AMPX.US,D,20250905,000000,7.04,7.32,6.675,7.11,4213407,0
+AMPX.US,D,20250908,000000,7.18,7.94,7.18,7.69,10369083,0
+AMPX.US,D,20250909,000000,7.73,7.855,7.31,7.82,7795123,0
+AMPX.US,D,20250910,000000,8.01,8.18,7.37,7.37,9290452,0
+AMPX.US,D,20250911,000000,7.68,8.47,7.41,8.14,13850367,0
+AMPX.US,D,20250912,000000,8.13,8.34,7.96,8.13,6038700,0
+AMPX.US,D,20250915,000000,8.39,8.76,8.17,8.37,8758192,0
+AMPX.US,D,20250916,000000,8.31,9.24,8.08,9.14,11617898,0
+AMPX.US,D,20250917,000000,9.15,10.43,8.91,10.39,16395361,0
+AMPX.US,D,20250918,000000,10.65,11.54,10.51,11.47,14228777,0
+AMPX.US,D,20250919,000000,11.52,12.1,11.4,11.77,17188672,0
+AMPX.US,D,20250922,000000,11.525,12.07,11.15,12.06,8370956,0
+AMPX.US,D,20250923,000000,12.18,12.2854,11.4,11.69,10230018,0
+AMPX.US,D,20250924,000000,11.9,12,10.85,11.09,9070269,0
+AMPX.US,D,20250925,000000,10.4,11.14,10.06,11.07,8234389,0
+AMPX.US,D,20250926,000000,11.01,11.6899,10.735,10.93,5794576,0
+AMPX.US,D,20250929,000000,11.08,11.42,10.42,10.67,6701126,0
+AMPX.US,D,20250930,000000,10.59,10.77,10.05,10.52,7813767,0
+AMPX.US,D,20251001,000000,10.37,12.2,10.3602,12.04,10435437,0
+AMPX.US,D,20251002,000000,12.18,13.205,11.96,12.49,11551538,0
+AMPX.US,D,20251003,000000,12.73,12.85,12.21,12.74,7614229,0
+AMPX.US,D,20251006,000000,13.23,13.91,12.815,13.44,13600248,0
+AMPX.US,D,20251007,000000,13.59,14.0699,12.65,12.67,10366362,0
+AMPX.US,D,20251008,000000,12.92,13.3,12.3901,12.42,7742437,0
+AMPX.US,D,20251009,000000,12.82,13.3698,12.39,12.81,6544809,0
+AMPX.US,D,20251010,000000,12.66,13.46,11.82,11.93,11914674,0
+AMPX.US,D,20251013,000000,12.55,13.905,12.52,12.9,11295475,0
+AMPX.US,D,20251014,000000,12.4,13.52,11.77,13.25,9867694,0
+AMPX.US,D,20251015,000000,14.01,16.03,13.9058,14.61,19829647,0
+AMPX.US,D,20251016,000000,15.76,15.76,12.71,12.78,15016500,0
+AMPX.US,D,20251017,000000,12.55,12.5583,11.575,11.84,10395549,0
+AMPX.US,D,20251020,000000,12.5,13.54,11.89,13.53,9599708,0
+AMPX.US,D,20251021,000000,13.1502,13.3,12.05,12.21,9201449,0
+AMPX.US,D,20251022,000000,13.1502,13.1502,10.755,11.39,11894086,0
+AMPX.US,D,20251023,000000,11.49,11.945,11.35,11.66,4100450,0
+AMPX.US,D,20251024,000000,12.3,13.1701,12.03,12.89,6296190,0
+AMPX.US,D,20251027,000000,13.26,13.38,12.37,12.63,6232197,0
+AMPX.US,D,20251028,000000,12.78,12.87,11.71,11.9,5500416,0
+AMPX.US,D,20251029,000000,12.02,12.9,11.83,12.5,6331773,0
+AMPX.US,D,20251030,000000,12.1501,12.53,11.9301,12.29,3639716,0
+AMPX.US,D,20251031,000000,12.73,14.215,12.54,14.09,11778517,0
+AMPX.US,D,20251103,000000,14.49,14.68,13.36,13.56,8263900,0
+AMPX.US,D,20251104,000000,12.415,12.86,12.09,12.1,7712649,0
+AMPX.US,D,20251105,000000,12.51,13.25,12.155,13.04,7191921,0
+AMPX.US,D,20251106,000000,12.72,12.8,10.62,11.26,13492987,0
+AMPX.US,D,20251107,000000,11.84,12.74,10.9,12.73,11325725,0
+AMPX.US,D,20251110,000000,13.39,14.49,12.9,13.59,12962588,0
+AMPX.US,D,20251111,000000,13.58,13.58,12.165,12.92,9834743,0
+AMPX.US,D,20251112,000000,13.28,13.85,12.05,12.37,9481645,0
+AMPX.US,D,20251113,000000,12.2,12.25,10.95,11.72,10214056,0
+AMPX.US,D,20251114,000000,10.825,11.74,10.63,11.29,6433172,0
+AMPX.US,D,20251117,000000,11,11.325,10.17,10.43,7932837,0
+AMPX.US,D,20251118,000000,10.13,11.11,9.91,10.67,7661066,0
+AMPX.US,D,20251119,000000,10.68,11.45,10.62,10.81,4879247,0
+AMPX.US,D,20251120,000000,11.5,11.8,10.285,10.3,7372076,0
+AMPX.US,D,20251121,000000,10.25,10.42,9.36,10.11,7577966,0
+AMPX.US,D,20251124,000000,10.22,10.845,10.16,10.8,6642552,0
+AMPX.US,D,20251125,000000,10.665,10.88,10.22,10.73,3964096,0
+AMPX.US,D,20251126,000000,10.92,10.9997,10.4,10.81,4739898,0
+AMPX.US,D,20251128,000000,10.99,11.455,10.84,11.32,2351305,0
+AMPX.US,D,20251201,000000,10.85,10.99,10.5,10.61,3089269,0
+AMPX.US,D,20251202,000000,10.865,11.2,10.72,10.86,4031472,0
+AMPX.US,D,20251203,000000,10.6501,11.54,10.5,11.52,5197701,0
+AMPX.US,D,20251204,000000,11.6,12.485,11.2701,12.22,6719565,0
+AMPX.US,D,20251205,000000,12.15,12.555,12.06,12.18,4583905,0
+AMPX.US,D,20251208,000000,12.32,12.57,11.672,11.8,5037175,0
+AMPX.US,D,20251209,000000,11.67,11.985,11.35,11.7,5136016,0
+AMPX.US,D,20251210,000000,11.52,11.5432,10.76,11.04,6415863,0
+AMPX.US,D,20251211,000000,10.78,11.5,10.145,11.44,5560754,0
+AMPX.US,D,20251212,000000,11.285,11.58,10.8,10.91,4326895,0
+AMPX.US,D,20251215,000000,11,11.065,10,10.05,4686088,0
+AMPX.US,D,20251216,000000,9.9,10.36,9.84,10.28,4125377,0
+AMPX.US,D,20251217,000000,10.19,10.36,8.77,8.78,10127287,0
+AMPX.US,D,20251218,000000,9.12,9.6492,9.03,9.15,7054692,0
+AMPX.US,D,20251219,000000,9.25,9.62,9.25,9.35,8061784,0
+AMPX.US,D,20251222,000000,9.215,9.44,8.84,9.07,6145735,0
+AMPX.US,D,20251223,000000,8.8,9.1,8.53,8.72,6354545,0
+AMPX.US,D,20251224,000000,8.6,8.6286,8.39,8.53,2699215,0
+AMPX.US,D,20251226,000000,8.43,8.47,8.12,8.27,3786387,0
+AMPX.US,D,20251229,000000,8.11,8.32,7.82,7.92,5435827,0
+AMPX.US,D,20251230,000000,7.95,8.04,7.8,7.83,4827975,0
+AMPX.US,D,20251231,000000,7.885,8.01,7.71,7.89,6439425,0
+AMPX.US,D,20260102,000000,8.46,8.895,8.23,8.74,5809951,0
+AMPX.US,D,20260105,000000,9.3,9.49,8.98,9.21,5843346,0
+AMPX.US,D,20260106,000000,9.27,9.29,8.73,9.19,5711534,0
+AMPX.US,D,20260107,000000,8.96,9.0292,8.715,8.9,6674172,0
+AMPX.US,D,20260108,000000,8.94,9.71,8.83,9.24,6866080,0
+AMPX.US,D,20260109,000000,9.4,9.605,9.14,9.48,6277517,0
+AMPX.US,D,20260112,000000,9.73,10.415,9.6,10.01,8934962,0
+AMPX.US,D,20260113,000000,10.16,10.2188,9.385,9.67,7996210,0
+AMPX.US,D,20260114,000000,9.43,10.38,9.17,10.36,6809743,0
+AMPX.US,D,20260115,000000,10.45,10.84,10.11,10.15,8720373,0
+AMPX.US,D,20260116,000000,10.23,11.2,10.12,11,10512815,0
+AMPX.US,D,20260120,000000,10.35,11.95,10.3,11.17,10213553,0
+AMPX.US,D,20260121,000000,11.46,12.01,10.65,11.27,12359817,0
+AMPX.US,D,20260122,000000,11.71,12.14,11.465,11.95,10008081,0
+AMPX.US,D,20260123,000000,11.9335,12.05,11.1,11.17,7158631,0
+AMPX.US,D,20260126,000000,11.09,11.38,10.72,10.9,5333354,0
+AMPX.US,D,20260127,000000,11.06,11.6772,10.82,11.58,5623426,0
+AMPX.US,D,20260128,000000,11.68,12.02,11.37,11.98,7676651,0
+AMPX.US,D,20260129,000000,12.895,13.78,12.37,13.58,18270753,0
+AMPX.US,D,20260130,000000,13.15,14,12.2,12.44,11542057,0
+AMPX.US,D,20260202,000000,12.39,13.69,12.31,13.15,9920959,0
+AMPX.US,D,20260203,000000,13.88,14.86,13.62,14.68,15365692,0
+AMPX.US,D,20260204,000000,14.66,14.71,12,12.4,15230377,0
+AMPX.US,D,20260205,000000,12,12.4,10.5,10.58,10551648,0
+AMPX.US,D,20260206,000000,11.275,12.28,11.0201,12.24,8553484,0
+AMPX.US,D,20260209,000000,11.9,13.13,11.7,12.49,7466826,0
+AMPX.US,D,20260210,000000,12.26,12.56,11.4001,11.55,5848164,0
+AMPX.US,D,20260211,000000,11.95,12.04,10.67,11.11,5668334,0
+AMPX.US,D,20260212,000000,11,11.02,10.01,10.19,5885289,0
+AMPX.US,D,20260213,000000,10.15,10.49,9.764,9.97,7118018,0
+AMPX.US,D,20260217,000000,9.78,9.99,9.23,9.77,4344533,0
+AMPX.US,D,20260218,000000,9.73,10.33,9.66,9.91,4142609,0

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

@@ -0,0 +1,168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMZW.US,D,20250620,000000,50,50.08,48.27,48.59,4847,0
+AMZW.US,D,20250623,000000,48.5,48.75,48.2372,48.2372,12905,0
+AMZW.US,D,20250624,000000,49.63,49.775,49.41,49.4753,2803,0
+AMZW.US,D,20250625,000000,49.7211,49.98,48.99,49.1629,5067,0
+AMZW.US,D,20250626,000000,49.48,50.735,49.41,50.58,7512,0
+AMZW.US,D,20250627,000000,51.666,52.1365,50.64,52.1365,9578,0
+AMZW.US,D,20250630,000000,51.391,52.13,50.88,50.93,10525,0
+AMZW.US,D,20250701,000000,51.05,51.54,50.77,51.3687,21261,0
+AMZW.US,D,20250702,000000,50.97,51.44,50.97,51.1373,9409,0
+AMZW.US,D,20250703,000000,51.72,52.22,51.53,52.0841,7056,0
+AMZW.US,D,20250707,000000,51.5372,51.75,51.36,51.6094,7643,0
+AMZW.US,D,20250708,000000,51.5149,51.5149,50.515,50.515,7820,0
+AMZW.US,D,20250709,000000,51.615,51.799,51.14,51.3379,3070,0
+AMZW.US,D,20250710,000000,51.12,51.337,50.86,51.2724,7416,0
+AMZW.US,D,20250711,000000,51.62,52.41,51.46,52.0433,9075,0
+AMZW.US,D,20250714,000000,51.71,52.0801,51.6372,51.8194,5957,0
+AMZW.US,D,20250715,000000,52.045,52.25,51.8675,52.068,6328,0
+AMZW.US,D,20250716,000000,51.51,51.97,51,51.1449,7812,0
+AMZW.US,D,20250717,000000,51.17,54.9199,51,51.3369,6257,0
+AMZW.US,D,20250718,000000,51.59,52.2499,51.1676,51.9216,30169,0
+AMZW.US,D,20250721,000000,51.34,52.1089,51.22,52.06,17197,0
+AMZW.US,D,20250722,000000,52,52.08,51.3,51.5755,20212,0
+AMZW.US,D,20250723,000000,51.88,51.88,51.5295,51.6976,9275,0
+AMZW.US,D,20250724,000000,52.03,53.319,51.96,52.8478,26753,0
+AMZW.US,D,20250725,000000,52.85,53.2,52.52,52.646,29634,0
+AMZW.US,D,20250728,000000,52.64,53.03,52.376,52.4429,19310,0
+AMZW.US,D,20250729,000000,52.42,52.42,51.8,51.8972,19452,0
+AMZW.US,D,20250730,000000,51.91,52.16,51.5,51.6682,19739,0
+AMZW.US,D,20250731,000000,53.0681,53.33,52.0705,52.8,21334,0
+AMZW.US,D,20250801,000000,48.17,49.2299,47.2946,47.7,79077,0
+AMZW.US,D,20250804,000000,48.06,48.34,46.25,46.48,34562,0
+AMZW.US,D,20250805,000000,46.71,48.1499,46.67,46.935,20911,0
+AMZW.US,D,20250806,000000,46.94,49.178,46.9,49.178,18113,0
+AMZW.US,D,20250807,000000,49.34,50.05,48.86,49.3505,12572,0
+AMZW.US,D,20250808,000000,49.4225,49.4599,49.03,49.21,17350,0
+AMZW.US,D,20250811,000000,48.77,48.78,48.4,48.48,18727,0
+AMZW.US,D,20250812,000000,49.02,49.02,48.0211,48.62,10748,0
+AMZW.US,D,20250813,000000,48.95,49.48,48.77,49.4,27338,0
+AMZW.US,D,20250814,000000,50.32,51.54,50.02,51.113,29830,0
+AMZW.US,D,20250815,000000,51.285,51.69,50.78,51.08,24741,0
+AMZW.US,D,20250818,000000,50.3,50.585,49.71,50.4967,18087,0
+AMZW.US,D,20250819,000000,50.04,50.15,49.43,49.4838,27284,0
+AMZW.US,D,20250820,000000,49.13,49.13,47.77,48.4861,20336,0
+AMZW.US,D,20250821,000000,47.8,48.24,47.6593,47.9333,13474,0
+AMZW.US,D,20250822,000000,48.1,49.84,47.815,49.77,70113,0
+AMZW.US,D,20250825,000000,49.0701,49.555,49.03,49.2351,13584,0
+AMZW.US,D,20250826,000000,48.99,49.32,48.7423,49.29,13037,0
+AMZW.US,D,20250827,000000,49.61,49.67,49.31,49.47,11502,0
+AMZW.US,D,20250828,000000,49.54,50.4,49.242,50.12,12007,0
+AMZW.US,D,20250829,000000,49.96,49.96,49.25,49.34,15001,0
+AMZW.US,D,20250902,000000,47.6101,48.3713,47.295,48.16,17515,0
+AMZW.US,D,20250903,000000,48.1,48.5588,47.9252,48.27,10278,0
+AMZW.US,D,20250904,000000,49.59,50.77,49.5,50.7506,30892,0
+AMZW.US,D,20250905,000000,50.505,50.77,49.8799,49.92,9756,0
+AMZW.US,D,20250908,000000,50.051,50.89,49.96,50.49,15777,0
+AMZW.US,D,20250909,000000,50.6099,51.45,50.44,51.04,11503,0
+AMZW.US,D,20250910,000000,50,51.02,48.85,49.0101,23141,0
+AMZW.US,D,20250911,000000,49.1315,49.475,48.873,48.96,24768,0
+AMZW.US,D,20250912,000000,48.9275,49.16,48.15,48.49,13909,0
+AMZW.US,D,20250915,000000,48.819,49.47,48.77,48.98,14112,0
+AMZW.US,D,20250916,000000,49.41,50.02,49.19,49.66,18085,0
+AMZW.US,D,20250917,000000,49.12,49.12,48.45,48.9183,15629,0
+AMZW.US,D,20250918,000000,48.77,49.33,48.38,48.86,14988,0
+AMZW.US,D,20250919,000000,49.09,49.87,48.85,49.03,25943,0
+AMZW.US,D,20250922,000000,48.295,48.47,47.67,47.67,40608,0
+AMZW.US,D,20250923,000000,47.69,47.69,45.8,45.9343,37185,0
+AMZW.US,D,20250924,000000,46.5,46.71,45.61,45.816,22248,0
+AMZW.US,D,20250925,000000,45.6695,45.835,44.9,45.3,21965,0
+AMZW.US,D,20250926,000000,45.45,45.949,45.28,45.6848,23527,0
+AMZW.US,D,20250929,000000,45.2,45.74,45.15,45.74,35147,0
+AMZW.US,D,20250930,000000,45.24,45.71,44.6738,45.36,32016,0
+AMZW.US,D,20251001,000000,44.4,45.67,44.4,45.3388,36009,0
+AMZW.US,D,20251002,000000,45.35,45.795,44.9,45.74,46530,0
+AMZW.US,D,20251003,000000,46,46.05,44.98,45.02,37787,0
+AMZW.US,D,20251006,000000,44.71,45.2,43.8109,44.98,48975,0
+AMZW.US,D,20251007,000000,45,45.45,44.8,45.25,47999,0
+AMZW.US,D,20251008,000000,45.38,46.4,45.13,46.06,51567,0
+AMZW.US,D,20251009,000000,46.06,46.715,45.22,46.67,32991,0
+AMZW.US,D,20251010,000000,46.49,46.74,43.79,43.79,40367,0
+AMZW.US,D,20251013,000000,44.35,45,44.1,44.8688,39300,0
+AMZW.US,D,20251014,000000,43.07,43.925,42.57,43.301,23216,0
+AMZW.US,D,20251015,000000,43.36,43.67,42.64,43.0849,31807,0
+AMZW.US,D,20251016,000000,43.2041,43.78,42.6253,42.93,27425,0
+AMZW.US,D,20251017,000000,42.474,42.91,42.1,42.59,66082,0
+AMZW.US,D,20251020,000000,42.25,42.88,42.25,42.8,37755,0
+AMZW.US,D,20251021,000000,43.53,44.459,43.39,44.2,29071,0
+AMZW.US,D,20251022,000000,43.38,43.7,42.8701,43.15,28674,0
+AMZW.US,D,20251023,000000,43.76,44.15,43.32,43.96,17821,0
+AMZW.US,D,20251024,000000,44.22,44.97,44.21,44.59,32008,0
+AMZW.US,D,20251027,000000,45.08,45.24,44.9,45.02,30302,0
+AMZW.US,D,20251028,000000,45.3508,46,44.53,45.5,33947,0
+AMZW.US,D,20251029,000000,46.2,46.2,45.21,45.79,31597,0
+AMZW.US,D,20251030,000000,44.87,45.2,43.8,43.8,33960,0
+AMZW.US,D,20251031,000000,50.35,50.415,49.05,49.13,91422,0
+AMZW.US,D,20251103,000000,51.41,52,50.85,51,63139,0
+AMZW.US,D,20251104,000000,50.17,51.12,49.71,49.805,33069,0
+AMZW.US,D,20251105,000000,49.6,50.24,49.11,50.1,27122,0
+AMZW.US,D,20251106,000000,49.95,49.95,48.1104,48.33,36094,0
+AMZW.US,D,20251107,000000,48.34,48.68,47.2659,48.66,38020,0
+AMZW.US,D,20251110,000000,49.47,49.9221,48.6,49.18,30881,0
+AMZW.US,D,20251111,000000,49.26,49.49,48.94,49.36,12975,0
+AMZW.US,D,20251112,000000,49.54,49.65,48.11,48.14,41316,0
+AMZW.US,D,20251113,000000,47.83,49.3978,46.43,46.45,29018,0
+AMZW.US,D,20251114,000000,45.89,46.83,45.5377,45.93,57253,0
+AMZW.US,D,20251117,000000,44.91,45.43,44.295,45,36357,0
+AMZW.US,D,20251118,000000,44.3029,44.3029,42.65,42.65,90766,0
+AMZW.US,D,20251119,000000,42.58,42.77,41.8,42.69,54280,0
+AMZW.US,D,20251120,000000,43.7,43.73,41.28,41.43,52810,0
+AMZW.US,D,20251121,000000,41.23,42.48,40.9346,41.97,354931,0
+AMZW.US,D,20251124,000000,42.6684,43.27,42.41,43.14,34873,0
+AMZW.US,D,20251125,000000,43.25,44.0899,42.695,43.95,28413,0
+AMZW.US,D,20251126,000000,43.9654,44.389,43.73,43.84,32059,0
+AMZW.US,D,20251128,000000,44.32,44.72,44.1,44.72,15113,0
+AMZW.US,D,20251201,000000,44.7499,44.96,44.4,44.68,25431,0
+AMZW.US,D,20251202,000000,44.67,45.6155,44.59,44.76,39154,0
+AMZW.US,D,20251203,000000,44.061,44.62,43.95,44.23,32751,0
+AMZW.US,D,20251204,000000,44,44.4,43.02,43.57,35730,0
+AMZW.US,D,20251205,000000,43.8427,43.92,43.4827,43.63,20478,0
+AMZW.US,D,20251208,000000,43.1,43.37,42.49,42.66,31559,0
+AMZW.US,D,20251209,000000,42.53,42.9676,42.44,42.86,27606,0
+AMZW.US,D,20251210,000000,43.4225,43.8499,42.93,43.71,35757,0
+AMZW.US,D,20251211,000000,43.5,43.65,43.1,43.39,28487,0
+AMZW.US,D,20251212,000000,43.27,43.27,42.21,42.45,36094,0
+AMZW.US,D,20251215,000000,42.18,42.55,41.18,41.3,44615,0
+AMZW.US,D,20251216,000000,41.1785,41.49,40.9765,41.25,25472,0
+AMZW.US,D,20251217,000000,41.81,41.81,40.95,40.95,30515,0
+AMZW.US,D,20251218,000000,42.01,42.7136,41.89,42.25,18634,0
+AMZW.US,D,20251219,000000,42.03,42.71,42.03,42.25,87929,0
+AMZW.US,D,20251222,000000,42.26,42.45,41.8856,42.21,21969,0
+AMZW.US,D,20251223,000000,42.63,43.1107,42.3,43.05,32084,0
+AMZW.US,D,20251224,000000,42.9918,43.245,42.95,43.12,16994,0
+AMZW.US,D,20251226,000000,42.9,43.21,42.9,43.08,26262,0
+AMZW.US,D,20251229,000000,42.48,42.73,42.44,42.73,21292,0
+AMZW.US,D,20251230,000000,42.3953,42.788,42.3953,42.75,38747,0
+AMZW.US,D,20251231,000000,42.65,42.8,42.35,42.36,51012,0
+AMZW.US,D,20260102,000000,42.77,43.27,41.03,41.38,42257,0
+AMZW.US,D,20260105,000000,41.3155,42.62,41.31,42.46,34750,0
+AMZW.US,D,20260106,000000,42.48,44.63,42.24,44.25,42664,0
+AMZW.US,D,20260107,000000,44.06,45.14,44.02,44.4,30148,0
+AMZW.US,D,20260108,000000,44.78,45.38,44.489,45.38,53012,0
+AMZW.US,D,20260109,000000,45.13,45.62,44.5477,45.54,41042,0
+AMZW.US,D,20260112,000000,45.17,45.62,45.08,45.23,69283,0
+AMZW.US,D,20260113,000000,45.15,45.39,43.8046,44.27,48536,0
+AMZW.US,D,20260114,000000,43.68,43.95,42.93,42.97,28976,0
+AMZW.US,D,20260115,000000,43.53,43.777,43.03,43.38,26596,0
+AMZW.US,D,20260116,000000,43.6,43.6,43.06,43.44,43460,0
+AMZW.US,D,20260120,000000,41.4008,42.2,41.101,41.38,29975,0
+AMZW.US,D,20260121,000000,41.38,41.66,40.5,41.42,23935,0
+AMZW.US,D,20260122,000000,42.14,42.3287,41.44,42.14,11349,0
+AMZW.US,D,20260123,000000,42.42,43.34,42.11,43.1,26939,0
+AMZW.US,D,20260126,000000,43.28,43.28,42.65,42.72,17623,0
+AMZW.US,D,20260127,000000,43,44.13,42.66,44.07,22149,0
+AMZW.US,D,20260128,000000,44.58,44.74,43.18,43.78,22357,0
+AMZW.US,D,20260129,000000,43.71,43.71,42.401,43.4,27690,0
+AMZW.US,D,20260130,000000,43.07,43.72,42.75,42.92,20262,0
+AMZW.US,D,20260202,000000,42.54,43.96,42.48,43.39,41266,0
+AMZW.US,D,20260203,000000,44.15,44.15,41.84,42.56,65337,0
+AMZW.US,D,20260204,000000,42.36,42.445,41.1015,41.27,63453,0
+AMZW.US,D,20260205,000000,39.17,39.87,38.698,39.25,83134,0
+AMZW.US,D,20260206,000000,34.6401,36.66,34.4111,36.38,152298,0
+AMZW.US,D,20260209,000000,35.64,36.5373,34.6869,35.78,47940,0
+AMZW.US,D,20260210,000000,35.78,36.5499,35.39,35.39,35146,0
+AMZW.US,D,20260211,000000,35.69,35.75,34.53,34.86,36833,0
+AMZW.US,D,20260212,000000,34.73,34.9,33.4901,33.86,68858,0
+AMZW.US,D,20260213,000000,33.64,34.2,33.45,33.76,27306,0
+AMZW.US,D,20260217,000000,33.81,34.1839,33.25,34.11,32623,0
+AMZW.US,D,20260218,000000,34.33,35.25,34.33,34.82,43388,0

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

@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANDG.US,D,20251217,000000,21.24,24.48,20,23.5,7670220,0
+ANDG.US,D,20251218,000000,22.56,26.99,22.08,25.4,1022488,0
+ANDG.US,D,20251219,000000,27.17,27.51,23.25,24.42,330708,0
+ANDG.US,D,20251222,000000,24.95,26.62,24.1158,26.41,251199,0
+ANDG.US,D,20251223,000000,26.4,26.57,24.54,24.59,247949,0
+ANDG.US,D,20251224,000000,24.5,25.65,24.5,25.46,51004,0
+ANDG.US,D,20251226,000000,25.43,25.7,24,25.36,326363,0
+ANDG.US,D,20251229,000000,25,25.78,24.076,24.69,525817,0
+ANDG.US,D,20251230,000000,24.17,26.19,24.17,25.64,562375,0
+ANDG.US,D,20251231,000000,25.32,26.8459,25.02,25.93,607274,0
+ANDG.US,D,20260102,000000,25.51,26.25,24.14,24.38,760601,0
+ANDG.US,D,20260105,000000,24.685,24.685,23.3,24.02,642293,0
+ANDG.US,D,20260106,000000,23.69,24.44,23.39,23.98,639476,0
+ANDG.US,D,20260107,000000,23.7126,23.96,23,23.52,452606,0
+ANDG.US,D,20260108,000000,23.69,24.34,23.03,24.25,413131,0
+ANDG.US,D,20260109,000000,24.05,24.52,23.31,24.29,297803,0
+ANDG.US,D,20260112,000000,23.725,24.935,22.81,23.94,588576,0
+ANDG.US,D,20260113,000000,24.44,24.445,22.95,23,168000,0
+ANDG.US,D,20260114,000000,23.34,23.975,22.17,23.6,321371,0
+ANDG.US,D,20260115,000000,24,24.18,22.43,22.83,330517,0
+ANDG.US,D,20260116,000000,22.905,24.4,22.66,23.34,297704,0
+ANDG.US,D,20260120,000000,23.4,23.4,21.26,22.16,183350,0
+ANDG.US,D,20260121,000000,22.59,23.7336,21.79,22.88,231524,0
+ANDG.US,D,20260122,000000,23.63,24.01,22.852,23,185714,0
+ANDG.US,D,20260123,000000,23.79,23.79,22.88,23.07,102156,0
+ANDG.US,D,20260126,000000,23.375,23.405,22.415,22.75,90084,0
+ANDG.US,D,20260127,000000,22.75,24.25,22.54,23.56,250927,0
+ANDG.US,D,20260128,000000,23.91,24.25,23.015,23.24,305085,0
+ANDG.US,D,20260129,000000,23.2607,23.2607,21.3,21.4,245431,0
+ANDG.US,D,20260130,000000,23,23,21.3,22.45,226311,0
+ANDG.US,D,20260202,000000,22.22,22.62,21.38,22.41,303506,0
+ANDG.US,D,20260203,000000,22.28,22.66,19.58,20.5,773188,0
+ANDG.US,D,20260204,000000,20.53,21.59,19.41,21.04,480192,0
+ANDG.US,D,20260205,000000,21.115,21.62,20.1,20.17,295218,0
+ANDG.US,D,20260206,000000,20.79,22,20.31,21.42,89464,0
+ANDG.US,D,20260209,000000,21.3,21.66,20,21.01,254157,0
+ANDG.US,D,20260210,000000,21.27,21.85,20.01,20.38,434382,0
+ANDG.US,D,20260211,000000,20.825,20.825,18.12,18.34,645465,0
+ANDG.US,D,20260212,000000,18.3,19.67,18.135,19.27,693809,0
+ANDG.US,D,20260213,000000,19.365,21.29,19.355,20.71,278191,0
+ANDG.US,D,20260217,000000,21.1,21.71,20.3907,21.63,224504,0
+ANDG.US,D,20260218,000000,21.435,22.54,21.31,22.4,118354,0

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

@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANGX.US,D,20250911,000000,17.32,20.385,12.06,13,577805,0
+ANGX.US,D,20250912,000000,16.97,17.9801,10.35,13.26,1069127,0
+ANGX.US,D,20250915,000000,14.3,18.9,13.52,16,1169646,0
+ANGX.US,D,20250916,000000,17.2,18,12.02,13.01,1039831,0
+ANGX.US,D,20250917,000000,13.2,13.34,7.67,8.81,2906977,0
+ANGX.US,D,20250918,000000,9.175,9.5,6.75,6.93,1702345,0
+ANGX.US,D,20250919,000000,7.09,7.09,5.92,6,1399369,0
+ANGX.US,D,20250922,000000,6.475,6.9699,5.75,5.79,1224854,0
+ANGX.US,D,20250923,000000,5.93,5.9779,4.52,5,2316930,0
+ANGX.US,D,20250924,000000,5,5.049,4.35,4.36,1111867,0
+ANGX.US,D,20250925,000000,4.44,4.45,3.98,4,1279858,0
+ANGX.US,D,20250926,000000,4.1,4.2,3.77,3.96,1267008,0
+ANGX.US,D,20250929,000000,4.37,5.73,4.294,5.54,2869088,0
+ANGX.US,D,20250930,000000,5.49,5.82,5.2102,5.81,1012342,0
+ANGX.US,D,20251001,000000,5.94,8.1599,5.926,7.76,3099417,0
+ANGX.US,D,20251002,000000,9.76,9.85,8.63,9.32,6874252,0
+ANGX.US,D,20251003,000000,9.59,9.6733,8.51,8.59,2443793,0
+ANGX.US,D,20251006,000000,8.6,8.8,7.75,8.31,1354557,0
+ANGX.US,D,20251007,000000,8.15,8.2606,7.39,7.49,1018915,0
+ANGX.US,D,20251008,000000,7.36,7.54,6.774,6.89,1252153,0
+ANGX.US,D,20251009,000000,6.78,6.98,6.59,6.91,852374,0
+ANGX.US,D,20251010,000000,6.9905,6.9905,6.4,6.61,986384,0
+ANGX.US,D,20251013,000000,6.76,6.88,6.42,6.67,502128,0
+ANGX.US,D,20251014,000000,6.6154,7.4661,6.35,7.4,782752,0
+ANGX.US,D,20251015,000000,7.58,7.58,6.85,6.97,746596,0
+ANGX.US,D,20251016,000000,6.97,7.0499,6.67,6.81,382934,0
+ANGX.US,D,20251017,000000,6.8883,7.245,6.82,6.99,814289,0
+ANGX.US,D,20251020,000000,7.01,7.36,6.9,7.36,501006,0
+ANGX.US,D,20251021,000000,7.325,7.35,6.98,7.15,522126,0
+ANGX.US,D,20251022,000000,7.03,7.17,6.82,6.83,343758,0
+ANGX.US,D,20251023,000000,6.93,7.05,6.81,6.93,412564,0
+ANGX.US,D,20251024,000000,7,7,6.6,6.83,297276,0
+ANGX.US,D,20251027,000000,6.85,6.9,6.53,6.69,307513,0
+ANGX.US,D,20251028,000000,6.71,6.8,6.34,6.45,462245,0
+ANGX.US,D,20251029,000000,6.5,6.5809,6.2,6.33,513597,0
+ANGX.US,D,20251030,000000,6.3,6.37,5.95,6.25,550771,0
+ANGX.US,D,20251031,000000,6.25,6.55,5.9,6.4,564113,0
+ANGX.US,D,20251103,000000,6.62,6.78,6.24,6.59,347062,0
+ANGX.US,D,20251104,000000,6.41,6.55,6.13,6.17,175354,0
+ANGX.US,D,20251105,000000,6.36,6.62,6,6.54,265475,0
+ANGX.US,D,20251106,000000,6.16,6.64,6.16,6.42,540709,0
+ANGX.US,D,20251107,000000,6.25,6.32,5.92,6.03,464928,0
+ANGX.US,D,20251110,000000,6.285,6.34,5.6,5.63,689812,0
+ANGX.US,D,20251111,000000,5.75,5.775,5.41,5.52,405001,0
+ANGX.US,D,20251112,000000,5.645,5.72,5.2,5.36,422656,0
+ANGX.US,D,20251113,000000,5.33,5.375,5.08,5.25,756465,0
+ANGX.US,D,20251114,000000,5.25,6.02,5.06,5.98,1185458,0
+ANGX.US,D,20251117,000000,6.21,6.75,6.05,6.14,880775,0
+ANGX.US,D,20251118,000000,6.05,6.0512,5.72,5.95,696387,0
+ANGX.US,D,20251119,000000,5.91,6.15,5.28,5.28,417845,0
+ANGX.US,D,20251120,000000,5.35,5.42,5.1,5.18,576879,0
+ANGX.US,D,20251121,000000,5.2,5.25,4.7,5.04,1116466,0
+ANGX.US,D,20251124,000000,5.04,5.28,4.71,4.76,749393,0
+ANGX.US,D,20251125,000000,4.79,4.8857,4.6,4.66,567252,0
+ANGX.US,D,20251126,000000,4.7,4.87,4.47,4.74,673015,0
+ANGX.US,D,20251128,000000,4.77,5.2,4.6491,4.88,869187,0
+ANGX.US,D,20251201,000000,4.75,4.78,4.41,4.41,843254,0
+ANGX.US,D,20251202,000000,4.42,4.44,4.2501,4.37,767381,0
+ANGX.US,D,20251203,000000,4.4382,4.5,4.2,4.48,722183,0
+ANGX.US,D,20251204,000000,4.8031,5.42,4.7247,5.14,1687093,0
+ANGX.US,D,20251205,000000,5.2,5.2,4.82,5,815392,0
+ANGX.US,D,20251208,000000,5.01,5.19,4.74,5.12,1207362,0
+ANGX.US,D,20251209,000000,5.13,5.33,5.03,5.32,912349,0
+ANGX.US,D,20251210,000000,5.24,5.62,5.05,5.28,1309594,0
+ANGX.US,D,20251211,000000,5.31,5.43,5.1,5.22,947528,0
+ANGX.US,D,20251212,000000,5.2481,5.3,4.9,5.07,707673,0
+ANGX.US,D,20251215,000000,5.1,5.4,5.05,5.07,1180824,0
+ANGX.US,D,20251216,000000,5.195,5.29,5.03,5.25,967610,0
+ANGX.US,D,20251217,000000,5.25,5.3407,5,5,891888,0
+ANGX.US,D,20251218,000000,5.1724,5.5602,5.14,5.26,1495476,0
+ANGX.US,D,20251219,000000,5.2695,5.67,5.2,5.39,6213318,0
+ANGX.US,D,20251222,000000,5.5,5.6241,4.85,4.96,1206110,0
+ANGX.US,D,20251223,000000,5.14,5.14,4.85,4.95,764891,0
+ANGX.US,D,20251224,000000,5,5.06,4.9,5.04,252034,0
+ANGX.US,D,20251226,000000,5.0879,5.0879,4.815,4.82,684484,0
+ANGX.US,D,20251229,000000,4.79,4.8975,4.695,4.71,622719,0
+ANGX.US,D,20251230,000000,4.72,4.84,4.66,4.67,585156,0
+ANGX.US,D,20251231,000000,4.68,4.7274,4.51,4.67,896160,0
+ANGX.US,D,20260102,000000,4.71,4.86,4.53,4.83,638981,0
+ANGX.US,D,20260105,000000,4.85,4.951,4.66,4.66,603990,0
+ANGX.US,D,20260106,000000,4.602,4.6595,4.26,4.31,1421215,0
+ANGX.US,D,20260107,000000,4.35,4.3955,4.1424,4.21,688150,0
+ANGX.US,D,20260108,000000,4.18,4.26,4.13,4.15,671904,0
+ANGX.US,D,20260109,000000,4.18,4.27,4.06,4.21,507096,0
+ANGX.US,D,20260112,000000,4.25,4.31,4.02,4.31,559269,0
+ANGX.US,D,20260113,000000,4.32,4.3431,4.13,4.18,514372,0
+ANGX.US,D,20260114,000000,4.17,4.33,4.06,4.2,658689,0
+ANGX.US,D,20260115,000000,4.25,4.36,4.05,4.35,1012670,0
+ANGX.US,D,20260116,000000,4.36,4.36,4.14,4.23,523748,0
+ANGX.US,D,20260120,000000,4.18,4.58,4.14,4.45,800649,0
+ANGX.US,D,20260121,000000,4.51,4.64,4.32,4.44,445823,0
+ANGX.US,D,20260122,000000,4.58,4.69,4.52,4.55,564902,0
+ANGX.US,D,20260123,000000,4.64,4.64,4.29,4.32,423905,0
+ANGX.US,D,20260126,000000,4.36,4.37,4.15,4.2,627291,0
+ANGX.US,D,20260127,000000,4.21,4.2552,4.15,4.18,429239,0
+ANGX.US,D,20260128,000000,4.24,4.24,4.04,4.06,505505,0
+ANGX.US,D,20260129,000000,4.05,4.0899,3.87,4.04,1022107,0
+ANGX.US,D,20260130,000000,3.9801,4.09,3.85,3.94,835911,0
+ANGX.US,D,20260202,000000,3.9,3.9934,3.775,3.78,648498,0
+ANGX.US,D,20260203,000000,3.77,3.78,3.47,3.56,1423547,0
+ANGX.US,D,20260204,000000,3.63,3.6672,3.181,3.25,1100888,0
+ANGX.US,D,20260205,000000,3.26,3.26,2.99,3.03,942394,0
+ANGX.US,D,20260206,000000,3.06,3.51,3.03,3.39,1030181,0
+ANGX.US,D,20260209,000000,3.385,3.53,3.2016,3.51,628459,0
+ANGX.US,D,20260210,000000,3.505,3.97,3.49,3.75,781277,0
+ANGX.US,D,20260211,000000,3.75,3.78,3.37,3.56,746890,0
+ANGX.US,D,20260212,000000,3.555,3.6,3.21,3.22,463188,0
+ANGX.US,D,20260213,000000,3.26,3.345,3.2,3.27,587918,0
+ANGX.US,D,20260217,000000,3.2573,3.3421,3.125,3.18,685232,0
+ANGX.US,D,20260218,000000,3.19,3.4299,3.15,3.38,812819,0

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

@@ -0,0 +1,1174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOMR.US,D,20210617,000000,16.0954,16.0954,15.6653,16.0083,1736633.7431821,0
+AOMR.US,D,20210618,000000,16.0083,16.0083,16.0083,16.0083,1736633.7431821,0
+AOMR.US,D,20210621,000000,15.6227,15.6227,15.4512,15.58,153388.27386828,0
+AOMR.US,D,20210622,000000,15.4938,15.5728,15.4512,15.4675,314060.44080719,0
+AOMR.US,D,20210623,000000,15.4512,15.5755,15.3224,15.4512,340114.49318868,0
+AOMR.US,D,20210624,000000,15.58,15.58,15.1191,15.2362,210908.8765689,0
+AOMR.US,D,20210625,000000,15.2362,15.6399,15.0212,15.6227,294462.59142278,0
+AOMR.US,D,20210628,000000,15.5364,15.57,15.0212,15.0212,272131.49119631,0
+AOMR.US,D,20210629,000000,15.1073,15.5364,14.7652,15.5111,154773.63528299,0
+AOMR.US,D,20210630,000000,15.1926,15.5364,15.0212,15.3396,152741.33102786,0
+AOMR.US,D,20210701,000000,15.306,15.306,14.9358,15.0212,190504.27733917,0
+AOMR.US,D,20210702,000000,15.0212,15.1245,14.9358,15.1245,69133.612427503,0
+AOMR.US,D,20210706,000000,14.9103,15.0212,14.738,14.8323,151619.37564188,0
+AOMR.US,D,20210707,000000,14.747,14.7652,14.1627,14.3352,130421.25197413,0
+AOMR.US,D,20210708,000000,13.9486,14.3352,13.8197,14.258,135088.71863385,0
+AOMR.US,D,20210709,000000,14.2498,14.9875,14.2063,14.67,188498.42389862,0
+AOMR.US,D,20210712,000000,14.9358,15.3822,14.8932,15.3649,265097.77874713,0
+AOMR.US,D,20210713,000000,15.2715,15.2715,14.8759,14.8759,187972.71395844,0
+AOMR.US,D,20210714,000000,14.8069,15.3224,14.8069,15.1681,146885.78194567,0
+AOMR.US,D,20210715,000000,15.0212,15.4847,15.0212,15.1499,111760.20227348,0
+AOMR.US,D,20210716,000000,15.0392,15.228,14.9794,15.0728,160041.75585759,0
+AOMR.US,D,20210719,000000,14.9794,15.3224,14.7979,14.7979,84418.876914766,0
+AOMR.US,D,20210720,000000,14.7815,14.9794,14.6863,14.8151,98280.205882702,0
+AOMR.US,D,20210721,000000,14.8069,15.2107,14.6863,15.0565,141183.42716472,0
+AOMR.US,D,20210722,000000,15.1926,15.1926,15.0212,15.1499,129692.75245534,0
+AOMR.US,D,20210723,000000,15.1926,15.2189,15.0728,15.1336,50329.287481099,0
+AOMR.US,D,20210726,000000,15.1336,15.3224,15.0637,15.2362,42341.141471749,0
+AOMR.US,D,20210727,000000,15.2107,15.2107,14.9702,15.0483,58769.301573207,0
+AOMR.US,D,20210728,000000,15.1073,15.58,15.0138,15.58,89412.570287886,0
+AOMR.US,D,20210729,000000,15.5111,16.0001,15.5111,15.9829,111837.35048274,0
+AOMR.US,D,20210730,000000,15.9665,16.1543,15.7987,16.1543,70867.242901111,0
+AOMR.US,D,20210802,000000,16.1045,16.3005,15.932,16.2242,127858.82930971,0
+AOMR.US,D,20210803,000000,16.1371,16.1371,15.6744,15.8712,72506.091289067,0
+AOMR.US,D,20210804,000000,15.8467,16.0174,15.6299,16.0174,37086.246304449,0
+AOMR.US,D,20210805,000000,15.9139,16.1716,15.7333,16.1371,62329.140371525,0
+AOMR.US,D,20210806,000000,16.1371,16.3095,16.0255,16.0609,113162.0954473,0
+AOMR.US,D,20210809,000000,16.1543,16.2324,15.8912,16.0255,100258.50639136,0
+AOMR.US,D,20210810,000000,16.1807,16.2659,15.8577,15.9484,52906.037670096,0
+AOMR.US,D,20210811,000000,15.8804,16.0954,15.8804,16.0609,32772.559290018,0
+AOMR.US,D,20210812,000000,16.0427,16.1807,15.6308,16.1371,63283.573931693,0
+AOMR.US,D,20210813,000000,16.1371,16.1371,15.6653,15.7596,43366.110537517,0
+AOMR.US,D,20210816,000000,15.7088,15.7088,15.3995,15.648,47774.579637601,0
+AOMR.US,D,20210817,000000,15.58,15.8032,15.1245,15.7333,41745.998143237,0
+AOMR.US,D,20210818,000000,15.6653,16.0773,15.62,15.7941,48475.526224513,0
+AOMR.US,D,20210819,000000,15.6653,16.0655,15.6653,15.9229,46056.378805843,0
+AOMR.US,D,20210820,000000,15.9665,16.0618,15.7678,15.9058,25878.815734763,0
+AOMR.US,D,20210823,000000,15.9139,16.1652,15.2407,15.4738,84180.819583362,0
+AOMR.US,D,20210824,000000,15.5946,15.7678,15.2062,15.2833,60275.895888161,0
+AOMR.US,D,20210825,000000,15.2751,15.3478,14.9031,15.1464,77116.247850478,0
+AOMR.US,D,20210826,000000,15.2489,15.8113,15.0674,15.8023,58398.9901688,0
+AOMR.US,D,20210827,000000,15.7242,16.1389,15.6118,15.9058,79257.661715843,0
+AOMR.US,D,20210830,000000,15.785,15.8277,15.0239,15.3876,78136.808447148,0
+AOMR.US,D,20210831,000000,15.3785,15.6426,15.2489,15.4131,44353.607615935,0
+AOMR.US,D,20210901,000000,15.3967,15.7896,15.2924,15.629,50294.019728298,0
+AOMR.US,D,20210902,000000,15.8113,15.9829,15.3785,15.629,68959.47789805,0
+AOMR.US,D,20210903,000000,15.7242,15.932,15.3441,15.629,72076.265551809,0
+AOMR.US,D,20210907,000000,15.6381,15.8976,15.4657,15.6381,113837.69333689,0
+AOMR.US,D,20210908,000000,15.6381,15.8368,15.3441,15.629,76928.887913725,0
+AOMR.US,D,20210909,000000,15.6381,15.9402,15.3785,15.6554,100104.20997286,0
+AOMR.US,D,20210910,000000,15.4992,15.9829,15.4657,15.6635,72183.170927485,0
+AOMR.US,D,20210913,000000,15.6381,15.8459,15.4911,15.6817,80569.181273118,0
+AOMR.US,D,20210914,000000,15.5609,15.9402,15.2062,15.267,102116.67611705,0
+AOMR.US,D,20210915,000000,15.2751,15.2924,14.6182,15.1191,154372.46459488,0
+AOMR.US,D,20210916,000000,14.9893,15.2833,14.9612,15.0764,143377.74265927,0
+AOMR.US,D,20210917,000000,15.0764,15.3785,14.5837,14.5837,994799.7074829,0
+AOMR.US,D,20210920,000000,14.385,14.7307,13.9704,14.2127,197027.70949002,0
+AOMR.US,D,20210921,000000,14.2127,14.3678,13.9623,13.9623,102928.93654874,0
+AOMR.US,D,20210922,000000,13.9786,14.3424,13.9441,14.0393,139863.09066923,0
+AOMR.US,D,20210923,000000,14.0828,14.6445,13.8751,14.3333,186256.71736123,0
+AOMR.US,D,20210924,000000,13.9876,14.3941,13.9532,14.1001,95527.1169297,0
+AOMR.US,D,20210927,000000,13.9441,14.9376,13.5648,14.8088,93200.547362132,0
+AOMR.US,D,20210928,000000,14.6019,14.9031,14.6019,14.6019,73402.112633659,0
+AOMR.US,D,20210929,000000,14.5837,14.8124,14.5837,14.5928,48381.846256136,0
+AOMR.US,D,20210930,000000,14.5928,14.7871,14.4885,14.6272,85582.712757188,0
+AOMR.US,D,20211001,000000,14.679,15.1464,14.5584,15.1281,125633.65453144,0
+AOMR.US,D,20211004,000000,15.1881,15.2062,14.8069,15.0075,66954.726574787,0
+AOMR.US,D,20211005,000000,14.8687,15.3178,14.5066,15.1281,54690.365538356,0
+AOMR.US,D,20211006,000000,15.2316,15.2489,14.8605,15.111,39260.723688065,0
+AOMR.US,D,20211007,000000,15.111,15.2924,15.0075,15.1881,72831.215885198,0
+AOMR.US,D,20211008,000000,15.1191,15.3359,15.1191,15.267,40659.310510066,0
+AOMR.US,D,20211011,000000,15.1881,15.3097,15.0764,15.1372,48778.608475144,0
+AOMR.US,D,20211012,000000,15.1998,15.2489,15.1028,15.1372,26881.742455032,0
+AOMR.US,D,20211013,000000,15.267,15.267,15.0329,15.1464,31302.33484514,0
+AOMR.US,D,20211014,000000,15.1191,15.3359,14.9467,15.3359,37858.830514239,0
+AOMR.US,D,20211015,000000,15.3359,15.3359,15.1464,15.2407,58549.980235478,0
+AOMR.US,D,20211018,000000,15.2062,15.2833,14.9213,15.1028,27824.052725175,0
+AOMR.US,D,20211019,000000,15.0764,15.2489,15.0165,15.0937,46266.883205372,0
+AOMR.US,D,20211020,000000,15.0764,15.3359,15.0329,15.2924,69395.916338958,0
+AOMR.US,D,20211021,000000,15.1626,15.5609,15.1535,15.5174,194820.16858814,0
+AOMR.US,D,20211022,000000,15.5084,15.6817,15.4221,15.6554,72050.916854483,0
+AOMR.US,D,20211025,000000,15.7324,16.0781,15.6036,16.0699,127683.59266299,0
+AOMR.US,D,20211026,000000,15.9829,16.0699,15.5255,15.5863,47008.608131461,0
+AOMR.US,D,20211027,000000,15.5428,15.5519,15.0764,15.1464,66528.207189354,0
+AOMR.US,D,20211028,000000,15.1028,15.2062,14.7044,15.1372,40732.050250218,0
+AOMR.US,D,20211029,000000,14.8777,15.4257,14.8777,15.3268,64343.810750262,0
+AOMR.US,D,20211101,000000,15.2751,15.5084,15.2144,15.2407,22031.324327665,0
+AOMR.US,D,20211102,000000,15.3359,15.4221,15.0846,15.1191,30709.395751178,0
+AOMR.US,D,20211103,000000,15.1626,15.4312,15.1464,15.4131,68931.924966174,0
+AOMR.US,D,20211104,000000,15.3097,15.6635,15.1717,15.6472,36369.870075685,0
+AOMR.US,D,20211105,000000,15.4476,16.148,15.4476,15.9139,46217.287927996,0
+AOMR.US,D,20211108,000000,15.9139,16.1825,15.7071,16.148,47081.347871612,0
+AOMR.US,D,20211109,000000,15.9756,16.1389,15.7506,15.8804,43257.00092729,0
+AOMR.US,D,20211110,000000,15.1191,15.8976,14.9558,15.6472,97607.914344939,0
+AOMR.US,D,20211111,000000,15.6817,15.6817,15.0329,15.1464,81556.678351537,0
+AOMR.US,D,20211112,000000,15.0329,15.4567,14.9467,15.1717,43216.222588114,0
+AOMR.US,D,20211115,000000,15.1798,15.3178,15.1191,15.267,39527.43606862,0
+AOMR.US,D,20211116,000000,15.1464,15.2062,14.9893,15.051,386103.64284075,0
+AOMR.US,D,20211117,000000,15.1191,15.5428,14.9811,15.0419,81508.185191437,0
+AOMR.US,D,20211118,000000,15.0419,15.1572,14.8169,15.0419,77344.386126408,0
+AOMR.US,D,20211119,000000,14.9095,15.2533,14.7861,15.139,194282.33535794,0
+AOMR.US,D,20211122,000000,15.1825,15.2533,14.7861,14.8034,109464.49198961,0
+AOMR.US,D,20211123,000000,15.1127,15.1127,14.7153,14.777,57496.356120558,0
+AOMR.US,D,20211124,000000,14.7952,14.9095,14.7416,14.7861,33223.325255501,0
+AOMR.US,D,20211126,000000,14.7334,14.7815,14.4332,14.6799,77427.044922034,0
+AOMR.US,D,20211129,000000,14.6708,14.777,14.3805,14.6799,202742.18756099,0
+AOMR.US,D,20211130,000000,14.6799,14.7861,14.2916,14.3887,85787.706570342,0
+AOMR.US,D,20211201,000000,14.5166,14.7108,14.4241,14.5475,139652.5862697,0
+AOMR.US,D,20211202,000000,14.777,14.865,14.5828,14.8124,93172.994430256,0
+AOMR.US,D,20211203,000000,14.9975,14.9975,14.5212,14.777,110513.70763543,0
+AOMR.US,D,20211206,000000,14.777,15.0546,14.601,14.954,47613.670515447,0
+AOMR.US,D,20211207,000000,14.9358,15.0111,14.6536,14.7861,85559.568294412,0
+AOMR.US,D,20211208,000000,14.7334,14.954,14.601,14.8215,55774.848936976,0
+AOMR.US,D,20211209,000000,14.7598,14.8569,14.6999,14.8124,82874.810612463,0
+AOMR.US,D,20211210,000000,14.7334,14.9449,14.7334,14.7952,64234.701140036,0
+AOMR.US,D,20211213,000000,14.7334,14.8478,14.5629,14.698,94888.991027463,0
+AOMR.US,D,20211214,000000,14.698,14.7416,14.3714,14.4504,81612.886332564,0
+AOMR.US,D,20211215,000000,14.3805,14.5212,14.0012,14.3805,162390.36777066,0
+AOMR.US,D,20211216,000000,14.2481,14.3787,14.0538,14.1065,112353.14136744,0
+AOMR.US,D,20211217,000000,13.9658,14.6936,13.9477,14.5039,520948.79355683,0
+AOMR.US,D,20211220,000000,14.4159,14.4159,13.9304,14.1773,147377.32625033,0
+AOMR.US,D,20211221,000000,14.16,14.777,14.16,14.6091,144323.35928124,0
+AOMR.US,D,20211222,000000,14.6091,14.865,14.5039,14.7153,92883.137586925,0
+AOMR.US,D,20211223,000000,14.7952,14.9004,14.5611,14.6445,67687.634562676,0
+AOMR.US,D,20211227,000000,14.6626,14.7416,14.3451,14.601,110907.16350261,0
+AOMR.US,D,20211228,000000,14.5656,14.6445,14.16,14.2298,124971.28204915,0
+AOMR.US,D,20211229,000000,14.2652,14.4422,14.0801,14.2036,150226.29940626,0
+AOMR.US,D,20211230,000000,14.3006,14.8923,14.0801,14.7153,292961.5076942,0
+AOMR.US,D,20211231,000000,14.698,14.8034,14.376,14.4504,82882.525433387,0
+AOMR.US,D,20220103,000000,14.5393,14.8923,14.4087,14.8215,58829.918023333,0
+AOMR.US,D,20220104,000000,14.8034,14.9803,14.8034,14.8478,53311.616827305,0
+AOMR.US,D,20220105,000000,14.8387,14.9621,14.6536,14.689,106818.30841229,0
+AOMR.US,D,20220106,000000,14.6445,14.954,14.6445,14.865,26720.833332878,0
+AOMR.US,D,20220107,000000,14.8387,14.9803,14.8387,14.8741,27733.679108622,0
+AOMR.US,D,20220110,000000,14.9975,14.9975,14.8252,14.9358,22720.147624553,0
+AOMR.US,D,20220111,000000,15.0419,15.3141,14.9186,15.1562,115053.32869124,0
+AOMR.US,D,20220112,000000,15.2533,15.2843,14.9893,15.0066,23706.542585697,0
+AOMR.US,D,20220113,000000,15.0419,15.3069,15.0419,15.1825,23497.140303443,0
+AOMR.US,D,20220114,000000,15.0856,15.2887,15.0856,15.2179,48582.431600191,0
+AOMR.US,D,20220118,000000,15.2624,15.3197,15.1036,15.1562,62325.8340197,0
+AOMR.US,D,20220119,000000,15.2533,15.3069,15.1127,15.1562,81025.457824978,0
+AOMR.US,D,20220120,000000,15.1744,15.3151,14.8923,14.9621,47151.883377214,0
+AOMR.US,D,20220121,000000,14.8832,15.2843,14.777,14.9358,78758.40259026,0
+AOMR.US,D,20220124,000000,14.7861,15.1164,14.7062,15.0946,70040.654944845,0
+AOMR.US,D,20220125,000000,15.0946,15.3686,14.8959,15.0419,62433.841512651,0
+AOMR.US,D,20220126,000000,15.051,15.13,14.698,14.7861,55209.46277489,0
+AOMR.US,D,20220127,000000,14.7861,14.865,14.601,14.7952,52710.962912418,0
+AOMR.US,D,20220128,000000,14.7062,14.865,14.6182,14.8569,65667.453597563,0
+AOMR.US,D,20220131,000000,14.9975,15.13,14.9449,15.0773,37782.784422262,0
+AOMR.US,D,20220201,000000,14.9975,15.1699,14.9004,15.0239,34214.128685744,0
+AOMR.US,D,20220202,000000,15.1127,15.1127,14.768,14.8034,27635.590671146,0
+AOMR.US,D,20220203,000000,14.698,14.9004,14.698,14.8923,71582.517012599,0
+AOMR.US,D,20220204,000000,14.7952,15.1744,14.768,15.0946,34051.015329042,0
+AOMR.US,D,20220207,000000,15.0946,15.1989,15.0066,15.0156,29324.034336477,0
+AOMR.US,D,20220208,000000,14.9267,15.179,14.9267,15.1127,27807.52096605,0
+AOMR.US,D,20220209,000000,15.1036,15.2887,15.0066,15.0856,41266.577128603,0
+AOMR.US,D,20220210,000000,15.0066,15.1208,14.9575,15.0856,55405.639649844,0
+AOMR.US,D,20220211,000000,15.0239,15.1208,15.0239,15.0946,49286.684538929,0
+AOMR.US,D,20220214,000000,15.051,15.0682,14.777,14.8832,32964.327695872,0
+AOMR.US,D,20220215,000000,14.9975,15.0946,14.9186,15.051,44603.788237366,0
+AOMR.US,D,20220216,000000,14.9621,15.1036,14.9267,15.0773,32235.828177082,0
+AOMR.US,D,20220217,000000,14.954,15.0329,14.9186,14.9712,20314.225613183,0
+AOMR.US,D,20220218,000000,14.9004,15.012,14.7507,14.8741,32843.094795619,0
+AOMR.US,D,20220222,000000,14.7952,15.8177,14.7952,15.0773,208722.27589526,0
+AOMR.US,D,20220223,000000,15.13,15.3949,14.8877,14.9358,105639.04292802,0
+AOMR.US,D,20220224,000000,14.9267,15.0856,14.7244,15.0066,84078.322676785,0
+AOMR.US,D,20220225,000000,14.5565,14.8923,14.4812,14.6445,67642.4477544,0
+AOMR.US,D,20220228,000000,14.689,14.698,13.798,14.327,164369.7703966,0
+AOMR.US,D,20220301,000000,14.2916,14.2916,13.7272,14.0538,80463.378014717,0
+AOMR.US,D,20220302,000000,14.1155,14.4422,13.974,14.3805,34900.747748083,0
+AOMR.US,D,20220303,000000,14.4241,14.5828,14.2916,14.4858,58999.644083687,0
+AOMR.US,D,20220304,000000,14.3714,14.4595,14.2481,14.3533,43786.0172193,0
+AOMR.US,D,20220307,000000,14.4685,14.4775,13.2418,13.5158,134600.48068102,0
+AOMR.US,D,20220308,000000,13.445,13.8507,13.269,13.4006,46549.025227777,0
+AOMR.US,D,20220309,000000,13.5512,13.7454,13.436,13.6564,50695.190416405,0
+AOMR.US,D,20220310,000000,13.5684,13.5684,13.2418,13.348,42630.998315078,0
+AOMR.US,D,20220311,000000,13.4623,13.4623,13.1011,13.1801,45164.765930351,0
+AOMR.US,D,20220314,000000,13.2863,13.2863,12.6157,12.7918,73462.729083785,0
+AOMR.US,D,20220315,000000,12.7037,12.8452,12.4832,12.6602,73136.502370378,0
+AOMR.US,D,20220316,000000,13.6746,14.6708,13.6746,14.5393,245410.65786342,0
+AOMR.US,D,20220317,000000,14.5393,14.6445,14.4068,14.4685,229143.40688412,0
+AOMR.US,D,20220318,000000,14.5656,14.7861,14.336,14.336,444521.36900323,0
+AOMR.US,D,20220321,000000,14.454,14.8623,14.2454,14.7262,136657.03151621,0
+AOMR.US,D,20220322,000000,14.5992,14.9258,14.5765,14.6626,105712.88478545,0
+AOMR.US,D,20220323,000000,14.5447,14.699,14.336,14.3543,39460.206914843,0
+AOMR.US,D,20220324,000000,14.4268,14.5537,14.2771,14.4268,26212.757269094,0
+AOMR.US,D,20220325,000000,14.3543,14.8169,14.1909,14.6265,55488.298445471,0
+AOMR.US,D,20220328,000000,14.4449,14.7353,14.4338,14.7171,36106.464046956,0
+AOMR.US,D,20220329,000000,14.7625,14.9712,14.6445,14.944,67546.563551473,0
+AOMR.US,D,20220330,000000,14.9621,15.1345,14.5629,14.6899,62591.444282979,0
+AOMR.US,D,20220331,000000,14.7715,15.0075,14.7443,14.8896,52960.041416573,0
+AOMR.US,D,20220401,000000,14.8169,15.3795,14.8169,15.2887,92542.583348944,0
+AOMR.US,D,20220404,000000,15.2434,15.5155,15.1527,15.2434,41922.33690724,0
+AOMR.US,D,20220405,000000,15.198,15.4884,14.9984,15.0165,32759.333882717,0
+AOMR.US,D,20220406,000000,15.0165,15.1164,14.8532,14.9984,38160.810647594,0
+AOMR.US,D,20220407,000000,15.1527,15.3431,14.9394,15.08,59474.656629221,0
+AOMR.US,D,20220408,000000,15.0075,15.4884,15.0075,15.1708,41658.93087851,0
+AOMR.US,D,20220411,000000,15.2162,15.3342,15.0873,15.2253,36501.022031413,0
+AOMR.US,D,20220412,000000,15.3069,15.3522,14.8351,14.9531,41838.575994339,0
+AOMR.US,D,20220413,000000,14.9531,15.2797,14.9531,15.2162,27441.618030742,0
+AOMR.US,D,20220414,000000,15.2887,15.4249,14.9621,14.9893,30973.903897183,0
+AOMR.US,D,20220418,000000,15.0165,15.1845,14.9984,15.0075,21225.676599624,0
+AOMR.US,D,20220419,000000,14.9893,15.198,14.3723,14.5357,58368.1308851,0
+AOMR.US,D,20220420,000000,14.6082,14.7016,14.336,14.6082,31252.739567764,0
+AOMR.US,D,20220421,000000,14.7262,14.9076,14.6082,14.6899,31527.166769245,0
+AOMR.US,D,20220422,000000,14.8805,14.9116,14.336,14.454,37509.459338057,0
+AOMR.US,D,20220425,000000,14.4721,14.9349,14.1727,14.4993,43948.028458729,0
+AOMR.US,D,20220426,000000,14.4087,14.4948,14.0638,14.1273,38448.463256375,0
+AOMR.US,D,20220427,000000,14.2181,14.2362,13.8733,13.964,28549.245892137,0
+AOMR.US,D,20220428,000000,14.1092,14.5629,13.8824,14.5629,20934.717639019,0
+AOMR.US,D,20220429,000000,14.6809,14.699,14.5629,14.6626,33195.772323626,0
+AOMR.US,D,20220502,000000,14.572,14.5992,14.2454,14.3995,46913.826045809,0
+AOMR.US,D,20220503,000000,14.5085,14.8078,14.4268,14.7988,15554.181102368,0
+AOMR.US,D,20220504,000000,14.6899,15.1436,14.6899,15.0982,54464.431496977,0
+AOMR.US,D,20220505,000000,15.1889,15.1889,14.2906,14.4993,50148.540247995,0
+AOMR.US,D,20220506,000000,14.5901,14.6445,14.0729,14.2635,24258.703340482,0
+AOMR.US,D,20220509,000000,14.2454,14.2725,13.5013,13.6283,33287.248057453,0
+AOMR.US,D,20220510,000000,13.6737,13.6737,13.1202,13.474,48248.49006586,0
+AOMR.US,D,20220511,000000,13.6102,13.7916,13.1293,13.1747,35163.051659538,0
+AOMR.US,D,20220512,000000,13.2654,13.5104,13.0749,13.3561,28942.701759321,0
+AOMR.US,D,20220513,000000,12.2491,13.2927,11.4289,12.8661,595523.5589711,0
+AOMR.US,D,20220516,000000,12.6983,13.3107,12.3399,12.5395,116675.64532008,0
+AOMR.US,D,20220517,000000,12.6666,12.975,11.9498,12.0586,131504.63325548,0
+AOMR.US,D,20220518,000000,12.0586,12.3853,11.9951,12.0677,106606.70189549,0
+AOMR.US,D,20220519,000000,12.1402,12.4124,11.8681,12.2491,101717.70966349,0
+AOMR.US,D,20220520,000000,12.0614,12.5777,11.8268,12.5683,165600.54149817,0
+AOMR.US,D,20220523,000000,12.9062,13.5163,12.8124,13.2066,132559.91054896,0
+AOMR.US,D,20220524,000000,13.047,13.5538,13.047,13.4318,110666.35088023,0
+AOMR.US,D,20220525,000000,13.4694,14.2202,13.4299,14.0701,55971.870769627,0
+AOMR.US,D,20220526,000000,14.1358,14.2672,14.0607,14.1358,32887.21622452,0
+AOMR.US,D,20220527,000000,14.408,14.4549,14.2579,14.3516,42939.076831548,0
+AOMR.US,D,20220531,000000,14.361,14.3893,14.1452,14.361,43542.081929966,0
+AOMR.US,D,20220601,000000,13.9857,14.4174,12.5965,13.2722,114795.76388636,0
+AOMR.US,D,20220602,000000,13.3286,13.8073,12.9719,13.7135,44718.261485893,0
+AOMR.US,D,20220603,000000,13.6102,13.8354,13.3286,13.8166,34516.182294276,0
+AOMR.US,D,20220606,000000,13.8918,14.2485,13.216,13.2535,36417.885652363,0
+AOMR.US,D,20220607,000000,13.1368,13.2535,12.7185,13.1784,64578.010672496,0
+AOMR.US,D,20220608,000000,13.0846,13.1221,12.8593,12.9062,14818.370872618,0
+AOMR.US,D,20220609,000000,12.8593,12.8593,12.4369,12.5401,21531.330457661,0
+AOMR.US,D,20220610,000000,12.4557,12.5307,12.2022,12.3899,46206.597391353,0
+AOMR.US,D,20220613,000000,12.2585,12.2585,11.8126,12.1647,99202.861730091,0
+AOMR.US,D,20220614,000000,12.2961,12.3993,11.8737,12.0802,68506.066852476,0
+AOMR.US,D,20220615,000000,12.2397,12.3149,11.9441,12.0708,44452.981857789,0
+AOMR.US,D,20220616,000000,11.9676,11.9676,11.5452,11.6954,55884.509606958,0
+AOMR.US,D,20220617,000000,11.6672,12.0896,11.4513,12.0896,96640.622751829,0
+AOMR.US,D,20220621,000000,12.2585,12.7279,11.9582,12.0144,66751.38593888,0
+AOMR.US,D,20220622,000000,12.0614,12.221,11.4607,11.7799,80909.221191323,0
+AOMR.US,D,20220623,000000,11.7329,12.2585,11.6766,12.0708,69279.532756101,0
+AOMR.US,D,20220624,000000,12.1553,13.6102,12.1553,12.878,359866.1981519,0
+AOMR.US,D,20220627,000000,12.8968,12.9062,12.3055,12.4087,39962.405020627,0
+AOMR.US,D,20220628,000000,12.3899,12.5307,11.9676,12.0239,43045.614834803,0
+AOMR.US,D,20220629,000000,11.9957,12.1083,11.6578,11.8268,45126.302038355,0
+AOMR.US,D,20220630,000000,11.6578,12.1929,11.5921,12.1647,28835.575960765,0
+AOMR.US,D,20220701,000000,12.3712,12.8593,12.3618,12.5871,42686.581763835,0
+AOMR.US,D,20220705,000000,12.5307,12.7654,11.883,12.4932,61591.750441283,0
+AOMR.US,D,20220706,000000,12.4369,12.695,12.1741,12.2022,35787.180673098,0
+AOMR.US,D,20220707,000000,12.343,12.4557,12.2116,12.343,24568.728930437,0
+AOMR.US,D,20220708,000000,12.3899,12.6715,12.3243,12.6527,24973.573342803,0
+AOMR.US,D,20220711,000000,12.4838,12.7185,12.4838,12.5589,20354.085521703,0
+AOMR.US,D,20220712,000000,12.4932,13.0089,12.4932,12.8874,25191.976249473,0
+AOMR.US,D,20220713,000000,12.9532,13.5632,12.7654,13.4788,35860.691895343,0
+AOMR.US,D,20220714,000000,13.3661,13.3943,13.2629,13.3568,21051.909443018,0
+AOMR.US,D,20220715,000000,13.6102,13.8636,12.9813,13.169,63565.899641581,0
+AOMR.US,D,20220718,000000,13.2347,13.5632,13.1596,13.3191,21485.519116262,0
+AOMR.US,D,20220719,000000,13.5351,13.8401,13.4694,13.6665,18733.642492208,0
+AOMR.US,D,20220720,000000,13.6383,14.0326,13.6102,13.9387,20366.870082093,0
+AOMR.US,D,20220721,000000,13.8918,14.0419,13.7979,13.9199,12529.934562719,0
+AOMR.US,D,20220722,000000,13.9199,14.1921,13.9199,14.0232,31945.420275753,0
+AOMR.US,D,20220725,000000,14.0795,14.164,13.9951,14.1358,8765.9469077505,0
+AOMR.US,D,20220726,000000,14.2296,14.6473,14.1452,14.6145,21980.920831394,0
+AOMR.US,D,20220727,000000,14.7741,14.8022,14.5863,14.6521,40453.545215629,0
+AOMR.US,D,20220728,000000,14.6333,14.6333,14.3705,14.5394,22877.970818794,0
+AOMR.US,D,20220729,000000,14.4174,14.5019,13.2535,13.2816,59177.599287543,0
+AOMR.US,D,20220801,000000,13.3286,13.9857,13.2629,13.9011,21142.466745783,0
+AOMR.US,D,20220802,000000,13.9199,14.0607,13.7604,13.8073,10167.987030575,0
+AOMR.US,D,20220803,000000,13.7135,14.0701,13.7135,13.9857,12038.794367718,0
+AOMR.US,D,20220804,000000,13.796,13.948,13.7135,13.8449,21647.456881208,0
+AOMR.US,D,20220805,000000,13.9105,13.9303,13.704,13.7416,18032.622430795,0
+AOMR.US,D,20220808,000000,13.873,14.0326,13.8449,13.8543,17838.723264873,0
+AOMR.US,D,20220809,000000,13.8918,14.0795,13.7231,13.8543,20794.087475143,0
+AOMR.US,D,20220810,000000,13.995,14.6192,13.8543,14.53,23522.525738481,0
+AOMR.US,D,20220811,000000,14.4549,14.682,14.3423,14.3423,25474.301958097,0
+AOMR.US,D,20220812,000000,14.4643,14.5488,14.3939,14.4925,32047.696758878,0
+AOMR.US,D,20220815,000000,14.5863,14.605,14.408,14.5488,32926.635285724,0
+AOMR.US,D,20220816,000000,14.5957,14.6051,14.5019,14.5957,44676.711664623,0
+AOMR.US,D,20220817,000000,14.5957,14.5957,14.3141,14.4174,33527.509624077,0
+AOMR.US,D,20220818,000000,14.5676,14.6896,14.1734,14.4268,69476.628062122,0
+AOMR.US,D,20220819,000000,14.3881,14.3881,14.0752,14.214,35607.094017506,0
+AOMR.US,D,20220822,000000,14.069,14.2624,12.783,13.1504,49715.487180062,0
+AOMR.US,D,20220823,000000,13.0537,13.1988,12.6766,12.841,46664.632479172,0
+AOMR.US,D,20220824,000000,12.8893,12.8893,12.2512,12.3769,32710.333333712,0
+AOMR.US,D,20220825,000000,12.5509,12.696,12.3582,12.6766,17215.094017293,0
+AOMR.US,D,20220826,000000,12.7056,12.8023,12.5026,12.5509,13390.666666822,0
+AOMR.US,D,20220829,000000,12.5509,13.2278,12.2318,13.1311,58311.658120333,0
+AOMR.US,D,20220830,000000,13.4695,13.4695,12.8797,12.928,60381.068376767,0
+AOMR.US,D,20220831,000000,13.2392,13.6049,13.1988,13.4115,82432.025641979,0
+AOMR.US,D,20220901,000000,13.5179,13.5179,12.5702,12.6669,41327.188034666,0
+AOMR.US,D,20220902,000000,12.7636,12.8797,12.6379,12.6766,18679.50427372,0
+AOMR.US,D,20220906,000000,12.5702,13.5372,12.4252,13.3245,95027.401710501,0
+AOMR.US,D,20220907,000000,13.3341,13.9336,13.3051,13.7112,73464.581197431,0
+AOMR.US,D,20220908,000000,13.8563,14.1754,13.5517,13.895,53044.538462152,0
+AOMR.US,D,20220909,000000,13.9723,14.2334,13.8137,14.185,46811.487180029,0
+AOMR.US,D,20220912,000000,14.0207,14.3011,14.0207,14.2914,52934.914530527,0
+AOMR.US,D,20220913,000000,14.0883,14.214,13.895,13.953,59080.059829743,0
+AOMR.US,D,20220914,000000,13.8466,14.1657,13.8273,14.127,42871.230769727,0
+AOMR.US,D,20220915,000000,13.982,14.1969,13.4536,13.6145,47555.068376619,0
+AOMR.US,D,20220916,000000,13.6822,14.4074,13.5507,14.2527,612085.2222293,0
+AOMR.US,D,20220919,000000,14.1367,14.4558,14.127,14.4461,58371.641026316,0
+AOMR.US,D,20220920,000000,14.3591,14.3881,13.5179,13.5372,158738.55555739,0
+AOMR.US,D,20220921,000000,13.5952,13.7433,13.1698,13.1988,50476.649573234,0
+AOMR.US,D,20220922,000000,13.1891,13.1891,12.3285,12.9183,59042.829060512,0
+AOMR.US,D,20220923,000000,12.725,12.725,11.9224,12.0288,71429.299146126,0
+AOMR.US,D,20220926,000000,11.9417,12.4929,11.758,11.8064,36829.50427393,0
+AOMR.US,D,20220927,000000,11.8547,12.0191,11.555,11.9224,52976.282051895,0
+AOMR.US,D,20220928,000000,11.9804,12.7443,11.9224,12.0094,67284.273505052,0
+AOMR.US,D,20220929,000000,11.642,11.7,10.9361,11.6226,256695.81196878,0
+AOMR.US,D,20220930,000000,11.6226,11.8547,11.3326,11.584,86203.709402707,0
+AOMR.US,D,20221003,000000,11.7774,11.7774,11.3326,11.4002,57363.307692971,0
+AOMR.US,D,20221004,000000,11.4873,12.0578,11.4873,12.0288,26297.333333638,0
+AOMR.US,D,20221005,000000,11.9901,12.0578,11.5646,11.9998,24011.777778056,0
+AOMR.US,D,20221006,000000,11.9417,11.9417,11.0521,11.2649,58535.04273572,0
+AOMR.US,D,20221007,000000,11.1972,11.555,11.0231,11.2069,61000.547009253,0
+AOMR.US,D,20221010,000000,11.1005,11.1005,10.8007,10.8394,26560.017094324,0
+AOMR.US,D,20221011,000000,10.8007,11.5743,10.6944,11.5163,41221.700855178,0
+AOMR.US,D,20221012,000000,11.5066,11.5066,11.1085,11.2552,46593.273504813,0
+AOMR.US,D,20221013,000000,10.9264,11.1924,8.4414,9.74678,531732.9487241,0
+AOMR.US,D,20221014,000000,9.74678,9.85314,8.10201,8.64446,323268.5641063,0
+AOMR.US,D,20221017,000000,8.84752,9.66942,8.75083,8.92488,210177.00000243,0
+AOMR.US,D,20221018,000000,9.06992,9.16661,8.24802,8.63479,114956.20512954,0
+AOMR.US,D,20221019,000000,8.46074,8.85719,8.12231,8.7895,116216.88034322,0
+AOMR.US,D,20221020,000000,8.70248,8.75605,8.15616,8.34471,71330.017094842,0
+AOMR.US,D,20221021,000000,8.21901,9.47603,8.16099,9.24397,121520.1965826,0
+AOMR.US,D,20221024,000000,9.39868,9.39868,8.77017,8.92488,42297.256410746,0
+AOMR.US,D,20221025,000000,8.81851,9.56306,8.74116,9.43736,46729.786325327,0
+AOMR.US,D,20221026,000000,9.86281,10.3076,9.51471,10.0465,54919.521368157,0
+AOMR.US,D,20221027,000000,10.0562,10.2496,9.66942,9.73711,36929.820513248,0
+AOMR.US,D,20221028,000000,9.77579,10.0755,9.67909,9.9595,47100.025641571,0
+AOMR.US,D,20221031,000000,9.90149,10.6557,9.86281,9.98851,109967.28205255,0
+AOMR.US,D,20221101,000000,10.1045,10.2012,9.66942,9.92083,35266.846154254,0
+AOMR.US,D,20221102,000000,9.88215,9.99818,9.41802,9.47603,52322.675214281,0
+AOMR.US,D,20221103,000000,9.42769,9.47603,8.92681,9.05058,57424.324786989,0
+AOMR.US,D,20221104,000000,9.06992,9.49537,8.61545,8.82818,90353.905983951,0
+AOMR.US,D,20221107,000000,8.85719,9.56789,8.79917,8.98289,85897.589744584,0
+AOMR.US,D,20221108,000000,8.20934,8.57678,7.95813,8.50909,139379.5897452,0
+AOMR.US,D,20221109,000000,8.49942,8.7605,7.74521,7.87091,83744.410257379,0
+AOMR.US,D,20221110,000000,8.09331,9.29231,8.00628,9.07959,124701.3589758,0
+AOMR.US,D,20221111,000000,9.25364,9.82413,9.15694,9.38901,53324.80341942,0
+AOMR.US,D,20221114,000000,9.47603,9.5824,9.08926,9.14727,108197.78632604,0
+AOMR.US,D,20221115,000000,9.28264,9.75151,9.22463,9.46636,92485.367522438,0
+AOMR.US,D,20221116,000000,9.42769,9.77095,9.06992,9.47603,54250.401710029,0
+AOMR.US,D,20221117,000000,9.32132,9.60174,9.08926,9.31165,55571.059829703,0
+AOMR.US,D,20221118,000000,9.46636,9.46636,9.14727,9.36,48773.341880906,0
+AOMR.US,D,20221121,000000,9.03,9.12,8.23,8.89,109936,0
+AOMR.US,D,20221122,000000,8.7,8.93,8.7,8.83,28890,0
+AOMR.US,D,20221123,000000,8.72,8.94,8.38,8.41,92729,0
+AOMR.US,D,20221125,000000,7.98,8.135,7.41,7.55,93097,0
+AOMR.US,D,20221128,000000,7.46,7.81,7.1079,7.58,114588,0
+AOMR.US,D,20221129,000000,7.6,7.6,6.96,7.21,109928,0
+AOMR.US,D,20221130,000000,6.99,7.35,6.63,7.3,213562,0
+AOMR.US,D,20221201,000000,7.44,7.68,6.7448,6.91,212622,0
+AOMR.US,D,20221202,000000,6.42,6.7899,6.42,6.65,74501,0
+AOMR.US,D,20221205,000000,6.25,6.31,5.99,6.21,233093,0
+AOMR.US,D,20221206,000000,6.53,6.53,5.63,5.8,968931,0
+AOMR.US,D,20221207,000000,5.77,6.08,5.665,5.85,79680,0
+AOMR.US,D,20221208,000000,5.88,5.99,5.6,5.62,155354,0
+AOMR.US,D,20221209,000000,5.59,5.8,5.4,5.74,108866,0
+AOMR.US,D,20221212,000000,5.73,5.7603,5.5,5.58,129858,0
+AOMR.US,D,20221213,000000,5.88,6,5.37,5.43,185058,0
+AOMR.US,D,20221214,000000,5.41,5.75,5.21,5.26,176519,0
+AOMR.US,D,20221215,000000,5.26,5.26,5.02,5.07,103159,0
+AOMR.US,D,20221216,000000,5.03,5.07,4.85,4.98,196006,0
+AOMR.US,D,20221219,000000,4.99,5.05,4.64,4.67,91951,0
+AOMR.US,D,20221220,000000,4.67,4.85,4.4738,4.79,116428,0
+AOMR.US,D,20221221,000000,4.75,5.18,4.75,5.17,121124,0
+AOMR.US,D,20221222,000000,5.13,5.13,4.72,4.82,115437,0
+AOMR.US,D,20221223,000000,4.83,4.92,4.77,4.84,76329,0
+AOMR.US,D,20221227,000000,4.87,4.98,4.7,4.94,161661,0
+AOMR.US,D,20221228,000000,4.96,5.12,4.85,5.01,73419,0
+AOMR.US,D,20221229,000000,5.07,5.275,4.97,5.02,127777,0
+AOMR.US,D,20221230,000000,4.95,4.9999,4.4301,4.73,434232,0
+AOMR.US,D,20230103,000000,4.78,5.36,4.78,5.33,242469,0
+AOMR.US,D,20230104,000000,5.33,6.15,5.33,6.13,264409,0
+AOMR.US,D,20230105,000000,6.17,6.19,5.95,6.15,168932,0
+AOMR.US,D,20230106,000000,6.21,6.42,6.04,6.41,234173,0
+AOMR.US,D,20230109,000000,6.5,6.84,6.44,6.73,230459,0
+AOMR.US,D,20230110,000000,6.65,7.06,6.6,7.02,171418,0
+AOMR.US,D,20230111,000000,7.05,7.42,7.05,7.25,146370,0
+AOMR.US,D,20230112,000000,7.275,7.62,7.2,7.61,117467,0
+AOMR.US,D,20230113,000000,7.59,7.7407,7.51,7.67,85828,0
+AOMR.US,D,20230117,000000,7.63,8.1,7.56,7.63,156404,0
+AOMR.US,D,20230118,000000,7.77,7.85,7.52,7.76,107320,0
+AOMR.US,D,20230119,000000,7.67,7.67,7.21,7.59,197043,0
+AOMR.US,D,20230120,000000,7.6,7.875,7.38,7.85,70842,0
+AOMR.US,D,20230123,000000,7.9,8.06,7.79,7.82,89298,0
+AOMR.US,D,20230124,000000,7.75,7.87,7.56,7.59,46095,0
+AOMR.US,D,20230125,000000,7.59,7.74,7.445,7.72,41930,0
+AOMR.US,D,20230126,000000,7.82,8,7.8,7.89,44284,0
+AOMR.US,D,20230127,000000,7.91,8.14,7.91,7.99,76069,0
+AOMR.US,D,20230130,000000,7.95,8.0903,7.85,7.89,48931,0
+AOMR.US,D,20230131,000000,7.9,8.07,7.9,7.91,73704,0
+AOMR.US,D,20230201,000000,7.85,8.29,7.85,8.2,158848,0
+AOMR.US,D,20230202,000000,8.31,8.7381,8.3,8.54,94391,0
+AOMR.US,D,20230203,000000,8.49,8.6144,8.36,8.38,42296,0
+AOMR.US,D,20230206,000000,8.39,8.47,7.83,7.91,100602,0
+AOMR.US,D,20230207,000000,7.88,8.15,7.86,8.01,86894,0
+AOMR.US,D,20230208,000000,7.93,8.01,7.75,7.84,28428,0
+AOMR.US,D,20230209,000000,7.89,8.05,7.64,7.65,115399,0
+AOMR.US,D,20230210,000000,7.63,7.64,7.24,7.5,117000,0
+AOMR.US,D,20230213,000000,7.52,8,7.52,7.71,71316,0
+AOMR.US,D,20230214,000000,7.75,7.88,7.29,7.49,80676,0
+AOMR.US,D,20230215,000000,7.38,7.53,7.25,7.41,65266,0
+AOMR.US,D,20230216,000000,7.35,7.54,7.2,7.43,90064,0
+AOMR.US,D,20230217,000000,7.51,7.545,7.15,7.18,106606,0
+AOMR.US,D,20230221,000000,7.03,7.109,6.43,6.57,180235,0
+AOMR.US,D,20230222,000000,6.52,6.92,6.52,6.66,82061,0
+AOMR.US,D,20230223,000000,6.72,7.1,6.71,7.02,114211,0
+AOMR.US,D,20230224,000000,7.01,7.21,6.89,7.14,69034,0
+AOMR.US,D,20230227,000000,7.15,7.35,7.12,7.3,61468,0
+AOMR.US,D,20230228,000000,7.29,7.59,7.1973,7.52,60239,0
+AOMR.US,D,20230301,000000,7.58,7.6,7.44,7.53,63812,0
+AOMR.US,D,20230302,000000,7.41,7.71,7.29,7.68,95418,0
+AOMR.US,D,20230303,000000,7.73,7.7525,7.51,7.59,51144,0
+AOMR.US,D,20230306,000000,7.61,7.87,7.53,7.6,44703,0
+AOMR.US,D,20230307,000000,7.6,7.725,7.52,7.68,56947,0
+AOMR.US,D,20230308,000000,7.7,7.7,6.73,6.75,191889,0
+AOMR.US,D,20230309,000000,6.7,7.33,6,7.31,374823,0
+AOMR.US,D,20230310,000000,7.17,7.46,7.16,7.45,363093,0
+AOMR.US,D,20230313,000000,7.41,7.45,6.71,6.82,228069,0
+AOMR.US,D,20230314,000000,7.02,7.32,6.87,7.17,97894,0
+AOMR.US,D,20230315,000000,6.85,7.27,6.85,7.22,59173,0
+AOMR.US,D,20230316,000000,7.23,7.43,7.023,7.43,57856,0
+AOMR.US,D,20230317,000000,7.23,7.48,7.23,7.31,112959,0
+AOMR.US,D,20230320,000000,7.45,7.7,7.2,7.65,221265,0
+AOMR.US,D,20230321,000000,7.6,7.6,7.3241,7.5,113087,0
+AOMR.US,D,20230322,000000,7.42,7.67,7.3,7.33,89833,0
+AOMR.US,D,20230323,000000,7.39,7.5,7.06,7.09,94496,0
+AOMR.US,D,20230324,000000,7.01,7.01,6.8,6.99,76859,0
+AOMR.US,D,20230327,000000,7.14,7.24,7.05,7.21,83505,0
+AOMR.US,D,20230328,000000,7.23,7.265,7.12,7.24,27881,0
+AOMR.US,D,20230329,000000,7.37,7.48,7.25,7.47,52685,0
+AOMR.US,D,20230330,000000,7.58,7.58,7.27,7.35,24050,0
+AOMR.US,D,20230331,000000,7.54,7.54,7.25,7.3,113544,0
+AOMR.US,D,20230403,000000,7.35,7.44,7.29,7.43,35431,0
+AOMR.US,D,20230404,000000,7.54,7.54,7.31,7.45,51652,0
+AOMR.US,D,20230405,000000,7.42,7.64,7.4,7.62,57946,0
+AOMR.US,D,20230406,000000,7.65,7.75,7.6,7.66,49015,0
+AOMR.US,D,20230410,000000,7.58,7.7,7.5001,7.66,39753,0
+AOMR.US,D,20230411,000000,7.73,7.91,7.56,7.87,68089,0
+AOMR.US,D,20230412,000000,7.94,7.94,7.745,7.81,38889,0
+AOMR.US,D,20230413,000000,7.84,7.98,7.76,7.94,59466,0
+AOMR.US,D,20230414,000000,8,8.204,7.84,8.03,50781,0
+AOMR.US,D,20230417,000000,8.04,8.2,7.8,7.87,102253,0
+AOMR.US,D,20230418,000000,7.85,7.8722,7.66,7.7,122273,0
+AOMR.US,D,20230419,000000,7.66,7.76,7.56,7.72,23932,0
+AOMR.US,D,20230420,000000,7.68,7.78,7.64,7.77,16736,0
+AOMR.US,D,20230421,000000,7.8,7.82,7.73,7.76,49794,0
+AOMR.US,D,20230424,000000,7.76,7.88,7.73,7.75,56743,0
+AOMR.US,D,20230425,000000,7.75,7.81,7.63,7.69,32976,0
+AOMR.US,D,20230426,000000,7.63,7.78,7.6089,7.66,32610,0
+AOMR.US,D,20230427,000000,7.75,7.91,7.603,7.72,24371,0
+AOMR.US,D,20230428,000000,7.6,7.87,7.6,7.73,207339,0
+AOMR.US,D,20230501,000000,7.71,7.775,7.61,7.64,32826,0
+AOMR.US,D,20230502,000000,7.68,7.68,7.29,7.45,52567,0
+AOMR.US,D,20230503,000000,7.44,7.66,7.23,7.23,44176,0
+AOMR.US,D,20230504,000000,7.02,7.91,7.02,7.74,126618,0
+AOMR.US,D,20230505,000000,7.89,8.01,7.77,7.96,137725,0
+AOMR.US,D,20230508,000000,7.99,8.0299,7.87,7.89,90096,0
+AOMR.US,D,20230509,000000,7.85,7.99,7.75,7.8,59563,0
+AOMR.US,D,20230510,000000,7.92,7.92,7.7,7.72,43356,0
+AOMR.US,D,20230511,000000,7.72,7.85,7.72,7.78,58943,0
+AOMR.US,D,20230512,000000,7.85,7.86,7.7701,7.82,50600,0
+AOMR.US,D,20230515,000000,7.9,8.0268,7.79,7.84,185152,0
+AOMR.US,D,20230516,000000,7.86,8,7.79,7.81,118797,0
+AOMR.US,D,20230517,000000,7.92,7.97,7.71,7.86,160696,0
+AOMR.US,D,20230518,000000,7.9,8.08,7.85,7.97,227224,0
+AOMR.US,D,20230519,000000,7.55,7.7299,7.4701,7.55,127057,0
+AOMR.US,D,20230522,000000,7.56,7.73,7.54,7.59,132979,0
+AOMR.US,D,20230523,000000,7.6,7.88,7.53,7.56,123475,0
+AOMR.US,D,20230524,000000,7.52,7.68,7.43,7.59,160898,0
+AOMR.US,D,20230525,000000,7.78,7.78,7.49,7.49,102511,0
+AOMR.US,D,20230526,000000,7.53,7.85,7.384,7.67,218915,0
+AOMR.US,D,20230530,000000,7.74,7.74,7.52,7.59,105055,0
+AOMR.US,D,20230531,000000,7.72,7.72,7.31,7.35,95092,0
+AOMR.US,D,20230601,000000,7.35,7.55,7.27,7.39,68760,0
+AOMR.US,D,20230602,000000,7.48,7.59,7.26,7.56,117997,0
+AOMR.US,D,20230605,000000,7.6,7.69,7.52,7.58,116934,0
+AOMR.US,D,20230606,000000,7.54,7.73,7.5,7.53,122928,0
+AOMR.US,D,20230607,000000,7.58,7.79,7.58,7.67,258463,0
+AOMR.US,D,20230608,000000,7.75,7.91,7.7,7.84,227215,0
+AOMR.US,D,20230609,000000,7.84,7.9,7.34,7.36,120788,0
+AOMR.US,D,20230612,000000,7.36,7.55,7.35,7.46,69563,0
+AOMR.US,D,20230613,000000,7.45,7.73,7.45,7.58,94980,0
+AOMR.US,D,20230614,000000,7.62,7.95,7.6001,7.78,116519,0
+AOMR.US,D,20230615,000000,7.81,8,7.81,7.97,76491,0
+AOMR.US,D,20230616,000000,8.04,8.04,7.72,7.73,94050,0
+AOMR.US,D,20230620,000000,7.72,7.82,7.6,7.6,73972,0
+AOMR.US,D,20230621,000000,7.63,7.751,7.6,7.61,51175,0
+AOMR.US,D,20230622,000000,7.56,7.68,7.51,7.53,54122,0
+AOMR.US,D,20230623,000000,7.42,7.75,7.42,7.74,214547,0
+AOMR.US,D,20230626,000000,7.72,7.925,7.63,7.87,98888,0
+AOMR.US,D,20230627,000000,7.85,7.96,7.8,7.92,40809,0
+AOMR.US,D,20230628,000000,7.94,8.13,7.82,8.12,64824,0
+AOMR.US,D,20230629,000000,8.14,8.29,8.08,8.23,61908,0
+AOMR.US,D,20230630,000000,8.29,8.3,8.13,8.24,32762,0
+AOMR.US,D,20230703,000000,8.28,8.5,8.08,8.1,33215,0
+AOMR.US,D,20230705,000000,8.1,8.3,8.1,8.18,105446,0
+AOMR.US,D,20230706,000000,8.13,8.25,7.95,7.96,79777,0
+AOMR.US,D,20230707,000000,7.96,8.07,7.9276,8.01,45126,0
+AOMR.US,D,20230710,000000,8,8.24,8,8.22,45955,0
+AOMR.US,D,20230711,000000,8.26,8.44,8.26,8.4,62801,0
+AOMR.US,D,20230712,000000,8.52,8.53,8.38,8.43,29598,0
+AOMR.US,D,20230713,000000,8.45,8.71,8.45,8.67,66078,0
+AOMR.US,D,20230714,000000,8.72,8.72,8.43,8.52,27030,0
+AOMR.US,D,20230717,000000,8.51,8.88,8.51,8.84,102995,0
+AOMR.US,D,20230718,000000,8.9,9.34,8.78,9.3,165679,0
+AOMR.US,D,20230719,000000,9.31,9.43,9.195,9.2,70460,0
+AOMR.US,D,20230720,000000,9.12,9.23,9,9.23,54240,0
+AOMR.US,D,20230721,000000,9.26,9.4,9.195,9.3,82049,0
+AOMR.US,D,20230724,000000,9.26,9.4801,9.26,9.36,51051,0
+AOMR.US,D,20230725,000000,9.36,9.46,9.31,9.38,17262,0
+AOMR.US,D,20230726,000000,9.38,9.55,9.3511,9.54,30316,0
+AOMR.US,D,20230727,000000,9.56,9.565,9.31,9.33,46637,0
+AOMR.US,D,20230728,000000,9.38,9.53,9.36,9.49,32385,0
+AOMR.US,D,20230731,000000,9.62,9.62,9.32,9.48,46860,0
+AOMR.US,D,20230801,000000,9.5,9.5,9.29,9.42,22940,0
+AOMR.US,D,20230802,000000,9.37,9.37,9.28,9.31,32349,0
+AOMR.US,D,20230803,000000,9.28,9.29,8.95,9.02,52267,0
+AOMR.US,D,20230804,000000,9.09,9.15,9,9.11,39509,0
+AOMR.US,D,20230807,000000,9.11,9.375,9.11,9.25,47846,0
+AOMR.US,D,20230808,000000,9.24,9.3,9.04,9.29,59096,0
+AOMR.US,D,20230809,000000,9.19,9.51,9.15,9.43,43346,0
+AOMR.US,D,20230810,000000,9.47,9.67,9.445,9.58,45983,0
+AOMR.US,D,20230811,000000,9.58,9.83,9.58,9.67,108748,0
+AOMR.US,D,20230814,000000,10,10,9.7,9.8,120866,0
+AOMR.US,D,20230815,000000,9.72,9.812,9.53,9.56,50832,0
+AOMR.US,D,20230816,000000,9.72,9.72,9.52,9.66,24592,0
+AOMR.US,D,20230817,000000,9.7,9.9046,9.7,9.81,62619,0
+AOMR.US,D,20230818,000000,9.82,9.86,9.64,9.76,92245,0
+AOMR.US,D,20230821,000000,9.31,9.43,8.82,8.85,100576,0
+AOMR.US,D,20230822,000000,8.84,8.9571,8.63,8.67,62254,0
+AOMR.US,D,20230823,000000,8.72,9.26,8.72,9.26,100453,0
+AOMR.US,D,20230824,000000,9.34,9.34,8.98,8.99,41280,0
+AOMR.US,D,20230825,000000,9.02,9.13,9.02,9.03,17057,0
+AOMR.US,D,20230828,000000,9.04,9.1799,9.04,9.14,18330,0
+AOMR.US,D,20230829,000000,9.14,9.38,9.14,9.29,43112,0
+AOMR.US,D,20230830,000000,9.25,9.39,9.2,9.26,34355,0
+AOMR.US,D,20230831,000000,9.36,9.5,9.31,9.32,41545,0
+AOMR.US,D,20230901,000000,9.37,9.53,9.22,9.26,41228,0
+AOMR.US,D,20230905,000000,9.2,9.3,8.8002,9.04,63717,0
+AOMR.US,D,20230906,000000,9.05,9.155,9.01,9.11,20410,0
+AOMR.US,D,20230907,000000,9.06,9.13,8.98,9,24559,0
+AOMR.US,D,20230908,000000,8.93,9.09,8.93,9.03,24811,0
+AOMR.US,D,20230911,000000,9.08,9.16,9.055,9.15,28231,0
+AOMR.US,D,20230912,000000,9.03,9.22,9.03,9.1,43737,0
+AOMR.US,D,20230913,000000,9.18,9.26,9.13,9.15,47083,0
+AOMR.US,D,20230914,000000,9.2,9.3,9.1358,9.22,35624,0
+AOMR.US,D,20230915,000000,9.2,9.2499,8.97,9.19,218441,0
+AOMR.US,D,20230918,000000,9.16,9.23,9.05,9.1,38971,0
+AOMR.US,D,20230919,000000,8.99,9.18,8.99,9.16,36717,0
+AOMR.US,D,20230920,000000,9.25,9.29,9.1699,9.22,21767,0
+AOMR.US,D,20230921,000000,9.17,9.18,8.8,8.97,92197,0
+AOMR.US,D,20230922,000000,8.97,9.137,8.92,8.97,37828,0
+AOMR.US,D,20230925,000000,8.97,9.04,8.96,9.04,33592,0
+AOMR.US,D,20230926,000000,9,9.03,8.46,8.46,70051,0
+AOMR.US,D,20230927,000000,8.51,8.67,8.51,8.63,34909,0
+AOMR.US,D,20230928,000000,8.422,8.65,8.422,8.61,20797,0
+AOMR.US,D,20230929,000000,8.63,8.63,8.41,8.53,40975,0
+AOMR.US,D,20231002,000000,8.52,8.52,8.22,8.29,29859,0
+AOMR.US,D,20231003,000000,8.29,8.3891,7.85,8.02,53227,0
+AOMR.US,D,20231004,000000,8.01,8.17,8.01,8.08,27142,0
+AOMR.US,D,20231005,000000,8.08,8.37,8.08,8.18,55025,0
+AOMR.US,D,20231006,000000,8.17,8.32,7.84,8.25,65679,0
+AOMR.US,D,20231009,000000,8.14,8.25,8.025,8.19,42863,0
+AOMR.US,D,20231010,000000,8.15,8.63,8.1,8.45,36896,0
+AOMR.US,D,20231011,000000,8.38,8.54,7.9527,8.51,16869,0
+AOMR.US,D,20231012,000000,8.43,8.49,7.9601,8.09,66604,0
+AOMR.US,D,20231013,000000,8.0745,8.11,7.6,8.05,75712,0
+AOMR.US,D,20231016,000000,8.18,8.3,8.0197,8.11,29356,0
+AOMR.US,D,20231017,000000,8.08,8.555,8.0245,8.42,91742,0
+AOMR.US,D,20231018,000000,8.43,8.46,8.23,8.24,58302,0
+AOMR.US,D,20231019,000000,8.24,8.32,7.98,7.99,28923,0
+AOMR.US,D,20231020,000000,8.01,8.09,7.9,8,48582,0
+AOMR.US,D,20231023,000000,7.95,8.22,7.849,8.11,33490,0
+AOMR.US,D,20231024,000000,8.16,8.19,7.97,8.16,28891,0
+AOMR.US,D,20231025,000000,8.11,8.27,7.9,8.13,27161,0
+AOMR.US,D,20231026,000000,8.13,8.52,7.98,8.3,69216,0
+AOMR.US,D,20231027,000000,8.32,8.35,8.1,8.3,21554,0
+AOMR.US,D,20231030,000000,8.35,8.49,8.16,8.46,26062,0
+AOMR.US,D,20231031,000000,8.5937,8.78,8.2,8.37,41148,0
+AOMR.US,D,20231101,000000,8.45,8.45,8.25,8.35,17368,0
+AOMR.US,D,20231102,000000,8.47,8.47,8.2501,8.4,50524,0
+AOMR.US,D,20231103,000000,8.55,8.67,8.55,8.62,38040,0
+AOMR.US,D,20231106,000000,8.675,8.7199,8.46,8.52,28083,0
+AOMR.US,D,20231107,000000,8.64,9.36,8.5464,9.15,83526,0
+AOMR.US,D,20231108,000000,9.02,9.35,8.94,9.17,46485,0
+AOMR.US,D,20231109,000000,9.55,9.55,9.2701,9.48,41152,0
+AOMR.US,D,20231110,000000,9.49,9.53,9.34,9.51,44034,0
+AOMR.US,D,20231113,000000,9.5,9.63,9.42,9.62,65171,0
+AOMR.US,D,20231114,000000,9.6,9.9,9.6,9.9,69182,0
+AOMR.US,D,20231115,000000,9.92,10.08,9.52,9.95,77332,0
+AOMR.US,D,20231116,000000,10.07,10.278,9.95,10.08,64429,0
+AOMR.US,D,20231117,000000,10.18,10.21,10.0398,10.17,61437,0
+AOMR.US,D,20231120,000000,10.18,10.52,10.14,10.48,111465,0
+AOMR.US,D,20231121,000000,9.99,9.99,9.6527,9.87,102519,0
+AOMR.US,D,20231122,000000,9.84,10.08,9.79,9.99,59271,0
+AOMR.US,D,20231124,000000,9.83,10.04,9.83,10.04,20949,0
+AOMR.US,D,20231127,000000,10,10.21,9.93,10.17,56915,0
+AOMR.US,D,20231128,000000,10.03,10.38,10.03,10.27,41371,0
+AOMR.US,D,20231129,000000,10.33,10.4,10.25,10.38,35108,0
+AOMR.US,D,20231130,000000,10.5,10.5,10.2697,10.35,45191,0
+AOMR.US,D,20231201,000000,10.27,10.5,9.9,10.44,64773,0
+AOMR.US,D,20231204,000000,10.45,10.6,10.45,10.57,46243,0
+AOMR.US,D,20231205,000000,10.5,10.6,10.5,10.54,16566,0
+AOMR.US,D,20231206,000000,10.58,10.62,10.21,10.24,41491,0
+AOMR.US,D,20231207,000000,10.24,10.4,10.14,10.39,39378,0
+AOMR.US,D,20231208,000000,10.39,10.5,10.33,10.44,29681,0
+AOMR.US,D,20231211,000000,10.37,10.45,10.24,10.26,26319,0
+AOMR.US,D,20231212,000000,10.28,10.49,10.25,10.42,20110,0
+AOMR.US,D,20231213,000000,10.39,10.69,10.31,10.57,69566,0
+AOMR.US,D,20231214,000000,10.73,10.95,10.6,10.89,84579,0
+AOMR.US,D,20231215,000000,10.9,11.15,10.8,11.09,203714,0
+AOMR.US,D,20231218,000000,11.12,11.2,10.93,10.97,48503,0
+AOMR.US,D,20231219,000000,10.97,11.06,10.87,10.88,51046,0
+AOMR.US,D,20231220,000000,10.87,10.941,10.6,10.61,68766,0
+AOMR.US,D,20231221,000000,10.7718,10.93,10.64,10.91,61159,0
+AOMR.US,D,20231222,000000,10.98,10.98,10.75,10.8,26581,0
+AOMR.US,D,20231226,000000,10.8,10.85,10.7574,10.8,22774,0
+AOMR.US,D,20231227,000000,10.84,11,10.8,10.96,28009,0
+AOMR.US,D,20231228,000000,10.79,10.99,10.79,10.92,61763,0
+AOMR.US,D,20231229,000000,10.95,10.95,10.18,10.6,148843,0
+AOMR.US,D,20240102,000000,10.47,10.81,10.46,10.8,51323,0
+AOMR.US,D,20240103,000000,10.77,11,10.57,10.73,92283,0
+AOMR.US,D,20240104,000000,10.82,10.82,10.56,10.57,25853,0
+AOMR.US,D,20240105,000000,10.49,10.6754,10.4,10.41,37017,0
+AOMR.US,D,20240108,000000,10.36,10.63,10.36,10.59,20423,0
+AOMR.US,D,20240109,000000,10.49,10.67,10.49,10.63,23896,0
+AOMR.US,D,20240110,000000,10.64,10.65,10.45,10.61,36669,0
+AOMR.US,D,20240111,000000,10.61,10.61,10.38,10.46,31404,0
+AOMR.US,D,20240112,000000,10.6,10.61,10.4,10.4,23733,0
+AOMR.US,D,20240116,000000,10.42,10.51,10.17,10.45,38532,0
+AOMR.US,D,20240117,000000,10.31,10.5,10.31,10.42,24432,0
+AOMR.US,D,20240118,000000,10.42,10.5299,10.37,10.48,16591,0
+AOMR.US,D,20240119,000000,10.59,10.86,10.48,10.72,55146,0
+AOMR.US,D,20240122,000000,10.83,10.9,10.75,10.87,28446,0
+AOMR.US,D,20240123,000000,10.98,10.98,10.645,10.83,20398,0
+AOMR.US,D,20240124,000000,10.98,10.98,10.7,10.73,21259,0
+AOMR.US,D,20240125,000000,10.88,11,10.77,11,25125,0
+AOMR.US,D,20240126,000000,11,11.04,10.95,10.98,15604,0
+AOMR.US,D,20240129,000000,11,11.1,10.9,11.08,29617,0
+AOMR.US,D,20240130,000000,11.09,11.09,10.92,10.92,12733,0
+AOMR.US,D,20240131,000000,10.98,11.03,10.66,10.67,31468,0
+AOMR.US,D,20240201,000000,10.67,10.94,10.67,10.9,25504,0
+AOMR.US,D,20240202,000000,10.86,10.86,10.66,10.68,31541,0
+AOMR.US,D,20240205,000000,10.57,10.57,10.3,10.34,31390,0
+AOMR.US,D,20240206,000000,10.34,10.4717,10.34,10.35,13730,0
+AOMR.US,D,20240207,000000,10.47,10.47,10.17,10.2,29787,0
+AOMR.US,D,20240208,000000,10.39,10.42,10.21,10.37,46767,0
+AOMR.US,D,20240209,000000,10.37,10.58,10.37,10.53,43872,0
+AOMR.US,D,20240212,000000,10.62,10.6599,10.53,10.55,49328,0
+AOMR.US,D,20240213,000000,10.41,10.46,10.18,10.22,61636,0
+AOMR.US,D,20240214,000000,10.38,10.76,10.3024,10.47,49312,0
+AOMR.US,D,20240215,000000,10.63,10.95,10.56,10.9,65161,0
+AOMR.US,D,20240216,000000,10.96,11.16,10.7101,11.07,77242,0
+AOMR.US,D,20240220,000000,11.25,11.6,11.2,11.5,212693,0
+AOMR.US,D,20240221,000000,10.39,10.986,10.36,10.44,95705,0
+AOMR.US,D,20240222,000000,10.42,10.545,10.3,10.32,38735,0
+AOMR.US,D,20240223,000000,10.4,10.4,10.22,10.33,34366,0
+AOMR.US,D,20240226,000000,10.29,10.37,10.18,10.2,21205,0
+AOMR.US,D,20240227,000000,10.14,10.32,10.11,10.18,39538,0
+AOMR.US,D,20240228,000000,10.12,10.27,10.11,10.15,26602,0
+AOMR.US,D,20240229,000000,10.3,10.49,10.2799,10.47,33138,0
+AOMR.US,D,20240301,000000,10.52,10.5312,10.2819,10.46,23545,0
+AOMR.US,D,20240304,000000,10.46,10.46,10.2,10.2,42534,0
+AOMR.US,D,20240305,000000,9.87,10.36,9.87,10.05,57944,0
+AOMR.US,D,20240306,000000,10.11,10.16,10.07,10.13,20368,0
+AOMR.US,D,20240307,000000,10.33,10.35,10.18,10.24,37285,0
+AOMR.US,D,20240308,000000,10.4,10.44,10.17,10.34,32927,0
+AOMR.US,D,20240311,000000,10.35,10.37,10.26,10.35,19680,0
+AOMR.US,D,20240312,000000,10.36,10.43,10.13,10.32,50205,0
+AOMR.US,D,20240313,000000,10.29,10.6,10.29,10.59,36077,0
+AOMR.US,D,20240314,000000,10.59,10.59,10.2169,10.29,27239,0
+AOMR.US,D,20240315,000000,10.17,10.56,10.17,10.53,107612,0
+AOMR.US,D,20240318,000000,10.5,10.63,10.25,10.6,58332,0
+AOMR.US,D,20240319,000000,10.64,10.86,10.44,10.86,67177,0
+AOMR.US,D,20240320,000000,10.73,11,10.67,10.92,28669,0
+AOMR.US,D,20240321,000000,11.09,11.09,10.81,10.95,35951,0
+AOMR.US,D,20240322,000000,11,11,10.84,10.9,34895,0
+AOMR.US,D,20240325,000000,10.98,10.98,10.87,10.9,14321,0
+AOMR.US,D,20240326,000000,10.97,10.975,10.78,10.85,24305,0
+AOMR.US,D,20240327,000000,10.92,11,10.8816,10.97,40789,0
+AOMR.US,D,20240328,000000,11,11,10.73,10.74,123523,0
+AOMR.US,D,20240401,000000,11,11,10.697,10.73,103637,0
+AOMR.US,D,20240402,000000,10.74,10.74,10.34,10.53,40616,0
+AOMR.US,D,20240403,000000,10.56,10.84,10.54,10.84,40580,0
+AOMR.US,D,20240404,000000,10.9,10.9878,10.74,10.78,45904,0
+AOMR.US,D,20240405,000000,10.78,10.98,10.7,10.98,49967,0
+AOMR.US,D,20240408,000000,10.98,11.245,10.9,11.15,37479,0
+AOMR.US,D,20240409,000000,11.19,11.32,11.11,11.21,56085,0
+AOMR.US,D,20240410,000000,11.1,11.1,10.5179,10.56,31111,0
+AOMR.US,D,20240411,000000,10.71,10.83,10.52,10.78,39658,0
+AOMR.US,D,20240412,000000,11.11,11.13,10.81,11.02,64370,0
+AOMR.US,D,20240415,000000,11.17,11.17,10.79,10.9,28203,0
+AOMR.US,D,20240416,000000,10.8,10.92,10.74,10.86,31816,0
+AOMR.US,D,20240417,000000,11,11.2,10.94,11.09,31705,0
+AOMR.US,D,20240418,000000,11.03,11.39,11.03,11.21,45498,0
+AOMR.US,D,20240419,000000,11.2,11.63,11.2,11.61,37937,0
+AOMR.US,D,20240422,000000,11.65,11.78,11.5375,11.62,44424,0
+AOMR.US,D,20240423,000000,11.52,11.92,10.34,10.39,161614,0
+AOMR.US,D,20240424,000000,10.61,11.25,10.49,10.74,36841,0
+AOMR.US,D,20240425,000000,10.64,10.7,10.58,10.67,24993,0
+AOMR.US,D,20240426,000000,10.74,10.91,10.735,10.89,16831,0
+AOMR.US,D,20240429,000000,10.97,10.998,10.6615,10.82,23398,0
+AOMR.US,D,20240430,000000,10.84,10.845,10.33,10.53,62421,0
+AOMR.US,D,20240501,000000,10.59,11,10.4497,10.88,30632,0
+AOMR.US,D,20240502,000000,11,11.12,10.88,11.12,34333,0
+AOMR.US,D,20240503,000000,11.29,11.29,11.15,11.21,21971,0
+AOMR.US,D,20240506,000000,11.37,11.41,11.23,11.41,25130,0
+AOMR.US,D,20240507,000000,11.86,11.86,11.27,11.36,30516,0
+AOMR.US,D,20240508,000000,11.37,11.3915,11.23,11.35,17930,0
+AOMR.US,D,20240509,000000,11.46,11.6399,11.3668,11.5,29636,0
+AOMR.US,D,20240510,000000,11.5,11.63,11.4,11.58,22604,0
+AOMR.US,D,20240513,000000,11.62,11.79,11.545,11.77,67543,0
+AOMR.US,D,20240514,000000,11.88,12.01,11.82,11.96,49901,0
+AOMR.US,D,20240515,000000,11.84,12.0896,11.8,12.02,62756,0
+AOMR.US,D,20240516,000000,12.07,12.28,11.95,12.26,60230,0
+AOMR.US,D,20240517,000000,12.37,12.69,12.19,12.69,61533,0
+AOMR.US,D,20240520,000000,12.7,12.86,12.62,12.69,92602,0
+AOMR.US,D,20240521,000000,12.19,12.3172,12.1,12.19,32298,0
+AOMR.US,D,20240522,000000,12.15,12.16,11.88,12.06,40233,0
+AOMR.US,D,20240523,000000,12.01,12.3206,11.9301,11.97,60585,0
+AOMR.US,D,20240524,000000,12.1,12.26,11.97,12.26,35379,0
+AOMR.US,D,20240528,000000,12.42,12.42,12.08,12.1,55124,0
+AOMR.US,D,20240529,000000,12.08,12.085,11.91,11.95,34595,0
+AOMR.US,D,20240530,000000,11.93,12.31,11.9117,12.2,39776,0
+AOMR.US,D,20240531,000000,12.32,12.53,12.275,12.47,50558,0
+AOMR.US,D,20240603,000000,12.6,12.6673,12.34,12.4,35013,0
+AOMR.US,D,20240604,000000,12.39,12.44,12.14,12.27,57312,0
+AOMR.US,D,20240605,000000,12.09,12.408,12.0648,12.31,56267,0
+AOMR.US,D,20240606,000000,12.29,12.37,12.16,12.27,22049,0
+AOMR.US,D,20240607,000000,12.24,12.32,11.95,11.96,25175,0
+AOMR.US,D,20240610,000000,11.96,12.05,11.87,12.03,12969,0
+AOMR.US,D,20240611,000000,11.89,12.15,11.855,12.08,29798,0
+AOMR.US,D,20240612,000000,12.34,12.72,12.2751,12.41,59389,0
+AOMR.US,D,20240613,000000,12.4,12.48,12.31,12.46,16558,0
+AOMR.US,D,20240614,000000,12.4,12.49,12.34,12.47,20145,0
+AOMR.US,D,20240617,000000,12.59,12.6829,12.4401,12.65,27419,0
+AOMR.US,D,20240618,000000,12.71,12.8,12.42,12.5,68220,0
+AOMR.US,D,20240620,000000,12.46,12.57,12.34,12.36,20821,0
+AOMR.US,D,20240621,000000,12.36,12.36,12.0501,12.21,69524,0
+AOMR.US,D,20240624,000000,12.31,12.31,12.1247,12.18,13081,0
+AOMR.US,D,20240625,000000,12.15,12.22,12,12.04,15540,0
+AOMR.US,D,20240626,000000,12.01,12.14,12,12.03,19056,0
+AOMR.US,D,20240627,000000,12.16,12.19,12.03,12.12,17493,0
+AOMR.US,D,20240628,000000,12.26,13.17,12.12,13.1,364189,0
+AOMR.US,D,20240701,000000,13.2,13.315,12.71,13.02,156087,0
+AOMR.US,D,20240702,000000,13.08,13.08,12.25,12.33,81151,0
+AOMR.US,D,20240703,000000,12.33,12.5191,11.9,11.99,64338,0
+AOMR.US,D,20240705,000000,12.19,12.19,11.65,11.71,123712,0
+AOMR.US,D,20240708,000000,11.72,11.86,11.48,11.65,110292,0
+AOMR.US,D,20240709,000000,11.6,11.65,11.49,11.5,30040,0
+AOMR.US,D,20240710,000000,11.55,11.753,11.45,11.75,50956,0
+AOMR.US,D,20240711,000000,11.9,12.03,11.77,11.9,111342,0
+AOMR.US,D,20240712,000000,12,12,11.66,11.75,114172,0
+AOMR.US,D,20240715,000000,11.84,12.09,11.84,12.08,90994,0
+AOMR.US,D,20240716,000000,12.13,12.4601,12,12.22,150312,0
+AOMR.US,D,20240717,000000,12.19,12.5,12.19,12.37,119333,0
+AOMR.US,D,20240718,000000,12.4,12.77,12.4,12.58,1064621,0
+AOMR.US,D,20240719,000000,12.58,12.67,12.2,12.31,81382,0
+AOMR.US,D,20240722,000000,12.36,12.4,12.27,12.28,52789,0
+AOMR.US,D,20240723,000000,12.28,12.43,12.18,12.26,59957,0
+AOMR.US,D,20240724,000000,12.29,12.29,11.94,11.94,51868,0
+AOMR.US,D,20240725,000000,12.08,12.08,11.7,11.76,520578,0
+AOMR.US,D,20240726,000000,11.89,12.36,11.78,12.28,477942,0
+AOMR.US,D,20240729,000000,12.21,12.41,12.21,12.28,61075,0
+AOMR.US,D,20240730,000000,12.37,12.41,12.27,12.38,49219,0
+AOMR.US,D,20240731,000000,12.52,12.72,12.33,12.6,229231,0
+AOMR.US,D,20240801,000000,12.65,12.69,12.3,12.63,110199,0
+AOMR.US,D,20240802,000000,12.36,12.94,12.33,12.92,123047,0
+AOMR.US,D,20240805,000000,12.57,12.58,12.22,12.34,94390,0
+AOMR.US,D,20240806,000000,12.58,12.58,12.15,12.31,77178,0
+AOMR.US,D,20240807,000000,12.47,12.61,12.3,12.37,54717,0
+AOMR.US,D,20240808,000000,12.42,12.448,12.28,12.29,77171,0
+AOMR.US,D,20240809,000000,12.24,12.24,12.05,12.1,47682,0
+AOMR.US,D,20240812,000000,12.13,12.135,11.67,11.72,112397,0
+AOMR.US,D,20240813,000000,11.85,11.86,11.65,11.86,62561,0
+AOMR.US,D,20240814,000000,11.87,11.87,11.7,11.86,75835,0
+AOMR.US,D,20240815,000000,12,12.025,11.83,11.93,69678,0
+AOMR.US,D,20240816,000000,11.93,11.99,11.79,11.8,54329,0
+AOMR.US,D,20240819,000000,11.85,12.25,11.8101,12.16,206336,0
+AOMR.US,D,20240820,000000,12.15,12.25,11.995,12.06,115393,0
+AOMR.US,D,20240821,000000,12.1,12.14,12.02,12.04,1246855,0
+AOMR.US,D,20240822,000000,11.68,11.68,11.01,11.05,197716,0
+AOMR.US,D,20240823,000000,11.09,11.21,10.95,11.13,138208,0
+AOMR.US,D,20240826,000000,11.2,11.37,11.19,11.21,136775,0
+AOMR.US,D,20240827,000000,11.21,11.41,11.2019,11.41,130422,0
+AOMR.US,D,20240828,000000,11.4,11.5,11.39,11.42,83544,0
+AOMR.US,D,20240829,000000,11.49,11.51,11.34,11.35,60044,0
+AOMR.US,D,20240830,000000,11.45,11.45,11.17,11.3,81949,0
+AOMR.US,D,20240903,000000,11.32,11.327,11.13,11.19,78400,0
+AOMR.US,D,20240904,000000,11.2,11.2,10.855,10.99,105483,0
+AOMR.US,D,20240905,000000,11.08,11.15,10.97,11.09,68362,0
+AOMR.US,D,20240906,000000,11.2,11.2,10.915,10.93,54152,0
+AOMR.US,D,20240909,000000,10.97,10.97,10.28,10.37,173715,0
+AOMR.US,D,20240910,000000,10.32,10.48,10.31,10.43,165402,0
+AOMR.US,D,20240911,000000,10.37,10.4,10.2,10.26,95934,0
+AOMR.US,D,20240912,000000,10.31,10.4,10.26,10.4,65071,0
+AOMR.US,D,20240913,000000,10.47,10.485,10.37,10.43,83435,0
+AOMR.US,D,20240916,000000,10.49,10.5,10.31,10.4,112601,0
+AOMR.US,D,20240917,000000,10.49,10.68,10,10.52,651522,0
+AOMR.US,D,20240918,000000,10.56,10.7821,10.44,10.44,156629,0
+AOMR.US,D,20240919,000000,10.57,10.78,10.49,10.57,151538,0
+AOMR.US,D,20240920,000000,10.48,10.65,10.48,10.59,658559,0
+AOMR.US,D,20240923,000000,10.61,10.6594,10.37,10.37,101199,0
+AOMR.US,D,20240924,000000,10.41,10.58,10.36,10.43,98774,0
+AOMR.US,D,20240925,000000,10.38,10.4195,10.21,10.23,85728,0
+AOMR.US,D,20240926,000000,10.29,10.31,10.23,10.28,50699,0
+AOMR.US,D,20240927,000000,10.38,10.46,10.28,10.33,82416,0
+AOMR.US,D,20240930,000000,10.335,10.47,10.27,10.43,153148,0
+AOMR.US,D,20241001,000000,10.4,10.455,10.2335,10.36,85994,0
+AOMR.US,D,20241002,000000,10.37,10.44,10.23,10.23,64592,0
+AOMR.US,D,20241003,000000,10.22,10.26,10.1209,10.23,81298,0
+AOMR.US,D,20241004,000000,10.26,10.41,10.2,10.26,123629,0
+AOMR.US,D,20241007,000000,10.26,10.26,9.96,10,61764,0
+AOMR.US,D,20241008,000000,10.02,10.04,9.94,9.99,61894,0
+AOMR.US,D,20241009,000000,9.94,10.014473,9.85,9.88,71899,0
+AOMR.US,D,20241010,000000,9.8,9.89,9.8,9.88,64712,0
+AOMR.US,D,20241011,000000,9.98,9.98,9.855,9.9,44635,0
+AOMR.US,D,20241014,000000,9.93,9.93,9.825,9.88,45612,0
+AOMR.US,D,20241015,000000,9.88,10.05,9.88,9.93,80105,0
+AOMR.US,D,20241016,000000,9.98,10.0699,9.94,9.97,85442,0
+AOMR.US,D,20241017,000000,10.03,10.03,9.84,9.84,38191,0
+AOMR.US,D,20241018,000000,9.86,9.86,9.7564,9.79,94348,0
+AOMR.US,D,20241021,000000,9.95,10.06,9.68,9.7,152324,0
+AOMR.US,D,20241022,000000,9.72,9.77,9.5424,9.66,79647,0
+AOMR.US,D,20241023,000000,9.62,9.62,9.385,9.51,92235,0
+AOMR.US,D,20241024,000000,9.55,9.55,9.395,9.42,112555,0
+AOMR.US,D,20241025,000000,9.51,9.616,9.3,9.34,79067,0
+AOMR.US,D,20241028,000000,9.38,9.38,9.23,9.25,96099,0
+AOMR.US,D,20241029,000000,9.17,9.22,9.1,9.12,120257,0
+AOMR.US,D,20241030,000000,9.15,9.275,9.1,9.18,92082,0
+AOMR.US,D,20241031,000000,9.18,9.2161,9.02,9.02,76009,0
+AOMR.US,D,20241101,000000,9.07,9.072,8.9,8.96,145224,0
+AOMR.US,D,20241104,000000,8.95,9.14,8.8801,9.13,76781,0
+AOMR.US,D,20241105,000000,9.14,9.14,8.89,9.04,116412,0
+AOMR.US,D,20241106,000000,9.04,9.612,9.04,9.55,288427,0
+AOMR.US,D,20241107,000000,9.52,9.73,9.44,9.54,141218,0
+AOMR.US,D,20241108,000000,9.61,9.81,9.58,9.81,179484,0
+AOMR.US,D,20241111,000000,9.87,9.96,9.87,9.94,157856,0
+AOMR.US,D,20241112,000000,9.93,9.95,9.7999,9.91,88651,0
+AOMR.US,D,20241113,000000,10.038,10.11,9.93,10.02,102622,0
+AOMR.US,D,20241114,000000,10.05,10.05,9.86,9.86,90285,0
+AOMR.US,D,20241115,000000,9.89,9.91,9.71,9.8,94397,0
+AOMR.US,D,20241118,000000,9.86,9.8899,9.72,9.79,192098,0
+AOMR.US,D,20241119,000000,9.2642,9.42,9.195,9.37,156973,0
+AOMR.US,D,20241120,000000,9.375,9.375,9.18,9.25,76099,0
+AOMR.US,D,20241121,000000,9.2363,9.44,9.21,9.4,87241,0
+AOMR.US,D,20241122,000000,9.34,9.62,9.34,9.55,60645,0
+AOMR.US,D,20241125,000000,9.62,9.75,9.57,9.61,49839,0
+AOMR.US,D,20241126,000000,9.61,9.63,9.44,9.61,70253,0
+AOMR.US,D,20241127,000000,9.67,9.771,9.6194,9.62,50625,0
+AOMR.US,D,20241129,000000,9.73,9.82,9.6401,9.81,80817,0
+AOMR.US,D,20241202,000000,9.82,9.83,9.57,9.81,287419,0
+AOMR.US,D,20241203,000000,9.84,9.86,9.61,9.66,92928,0
+AOMR.US,D,20241204,000000,9.6049,9.65,9.465,9.48,82195,0
+AOMR.US,D,20241205,000000,9.5,9.52,9.31,9.31,71679,0
+AOMR.US,D,20241206,000000,9.48,9.48,9.28,9.35,60904,0
+AOMR.US,D,20241209,000000,9.4,9.4807,9.35,9.44,60436,0
+AOMR.US,D,20241210,000000,9.36,9.38,9.23,9.28,65908,0
+AOMR.US,D,20241211,000000,9.295,9.38,9.22,9.35,47143,0
+AOMR.US,D,20241212,000000,9.34,9.41,9.3,9.36,56250,0
+AOMR.US,D,20241213,000000,9.47,9.47,9.33,9.45,42033,0
+AOMR.US,D,20241216,000000,9.42,9.7394,9.42,9.57,107288,0
+AOMR.US,D,20241217,000000,9.535,9.54,9.27,9.28,70209,0
+AOMR.US,D,20241218,000000,9.27,9.3,8.9469,9.14,214320,0
+AOMR.US,D,20241219,000000,9.27,9.34,9.11,9.2,148970,0
+AOMR.US,D,20241220,000000,9.09,9.42,9.09,9.19,246039,0
+AOMR.US,D,20241223,000000,9.23,9.33,9.12,9.28,129248,0
+AOMR.US,D,20241224,000000,9.26,9.33,9.2268,9.31,14577,0
+AOMR.US,D,20241226,000000,9.28,9.42,9.25,9.4,71470,0
+AOMR.US,D,20241227,000000,9.355,9.38,9.17,9.24,118127,0
+AOMR.US,D,20241230,000000,9.215,9.25,9.0301,9.12,88308,0
+AOMR.US,D,20241231,000000,9.185,9.29,9.13,9.28,79525,0
+AOMR.US,D,20250102,000000,9.31,9.41,9.27,9.32,56461,0
+AOMR.US,D,20250103,000000,9.3771,9.55,9.32,9.53,50634,0
+AOMR.US,D,20250106,000000,9.65,10.16,9.6,9.92,184786,0
+AOMR.US,D,20250107,000000,10.03,10.1,9.71,9.73,111829,0
+AOMR.US,D,20250108,000000,9.84,9.89,9.557,9.79,69858,0
+AOMR.US,D,20250110,000000,9.725,9.74,9.46,9.47,76419,0
+AOMR.US,D,20250113,000000,9.42,9.52,9.36,9.51,53338,0
+AOMR.US,D,20250114,000000,9.51,9.63,9.49,9.62,37672,0
+AOMR.US,D,20250115,000000,9.705,9.81,9.6791,9.71,49140,0
+AOMR.US,D,20250116,000000,9.78,9.915,9.7,9.9,61897,0
+AOMR.US,D,20250117,000000,9.9499,10.2,9.8643,10.08,86292,0
+AOMR.US,D,20250121,000000,10.1271,10.16,10.04,10.11,60968,0
+AOMR.US,D,20250122,000000,10.12,10.12,10.08,10.08,42805,0
+AOMR.US,D,20250123,000000,10.08,10.08,9.96,10.07,35065,0
+AOMR.US,D,20250124,000000,10.06,10.172,10,10.14,45782,0
+AOMR.US,D,20250127,000000,10.19,10.28,10.1,10.11,84097,0
+AOMR.US,D,20250128,000000,10.0953,10.17,10.08,10.11,51450,0
+AOMR.US,D,20250129,000000,10.07,10.16,9.98,10.05,44096,0
+AOMR.US,D,20250130,000000,10.1209,10.21,10.05,10.21,40054,0
+AOMR.US,D,20250131,000000,10.22,10.28,10.14,10.22,55949,0
+AOMR.US,D,20250203,000000,10.11,10.27,10.046,10.13,78897,0
+AOMR.US,D,20250204,000000,10.085,10.33,10.08,10.3,60812,0
+AOMR.US,D,20250205,000000,10.32,10.32,10.26,10.32,46286,0
+AOMR.US,D,20250206,000000,10.325,10.4,10.25,10.34,51488,0
+AOMR.US,D,20250207,000000,10.36,10.525,10.29,10.49,128837,0
+AOMR.US,D,20250210,000000,10.61,10.83,10.52,10.65,163244,0
+AOMR.US,D,20250211,000000,10.68,10.79,10.6375,10.73,117903,0
+AOMR.US,D,20250212,000000,10.735,10.76,10.5905,10.65,82634,0
+AOMR.US,D,20250213,000000,10.8,10.88,10.6731,10.79,122399,0
+AOMR.US,D,20250214,000000,10.825,10.825,10.55,10.57,231437,0
+AOMR.US,D,20250218,000000,10.74,10.855,10.61,10.72,204551,0
+AOMR.US,D,20250219,000000,10.75,10.75,10.54,10.68,227016,0
+AOMR.US,D,20250220,000000,10.735,10.75,10.08,10.13,753905,0
+AOMR.US,D,20250221,000000,9.7809,9.89,9.65,9.73,487906,0
+AOMR.US,D,20250224,000000,9.72,9.78,9.4405,9.58,240708,0
+AOMR.US,D,20250225,000000,9.6944,10.005,9.62,9.95,161456,0
+AOMR.US,D,20250226,000000,9.91,10.09,9.85,9.92,269739,0
+AOMR.US,D,20250227,000000,9.945,10.04,9.85,9.91,81266,0
+AOMR.US,D,20250228,000000,9.945,9.97,9.76,9.97,202758,0
+AOMR.US,D,20250303,000000,9.9945,9.9945,9.4,9.56,456446,0
+AOMR.US,D,20250304,000000,9.5,10.1,9.45,9.81,346871,0
+AOMR.US,D,20250305,000000,9.867,10.0099,9.695,9.83,130725,0
+AOMR.US,D,20250306,000000,9.765,9.88,9.55,9.58,179149,0
+AOMR.US,D,20250307,000000,9.68,9.79,9.61,9.73,90482,0
+AOMR.US,D,20250310,000000,9.7901,9.88,9.54,9.64,126462,0
+AOMR.US,D,20250311,000000,9.64,9.67,9.45,9.59,244393,0
+AOMR.US,D,20250312,000000,9.7,9.7,9.52,9.61,76059,0
+AOMR.US,D,20250313,000000,9.65,9.72,9.4606,9.54,99972,0
+AOMR.US,D,20250314,000000,9.625,9.68,9.57,9.65,68096,0
+AOMR.US,D,20250317,000000,9.61,9.685,9.6,9.65,90929,0
+AOMR.US,D,20250318,000000,9.66,9.78,9.578,9.77,91231,0
+AOMR.US,D,20250319,000000,9.8,9.825,9.705,9.79,105837,0
+AOMR.US,D,20250320,000000,9.73,9.865,9.7,9.81,83594,0
+AOMR.US,D,20250321,000000,9.8,9.835,9.665,9.68,165684,0
+AOMR.US,D,20250324,000000,9.765,9.83,9.6956,9.76,77164,0
+AOMR.US,D,20250325,000000,9.8371,9.8371,9.66,9.68,55884,0
+AOMR.US,D,20250326,000000,9.68,9.69,9.5599,9.63,54718,0
+AOMR.US,D,20250327,000000,9.62,9.7288,9.62,9.68,52244,0
+AOMR.US,D,20250328,000000,9.7,9.7,9.52,9.57,80316,0
+AOMR.US,D,20250331,000000,9.645,9.645,9.5,9.53,108840,0
+AOMR.US,D,20250401,000000,9.55,9.55,9.35,9.4,84305,0
+AOMR.US,D,20250402,000000,9.4,9.4,9.3,9.31,66164,0
+AOMR.US,D,20250403,000000,9.1408,9.2024,8.96,9.09,130167,0
+AOMR.US,D,20250404,000000,8.91,8.99,8.3,8.43,217138,0
+AOMR.US,D,20250407,000000,8.23,8.37,7.6,7.85,314912,0
+AOMR.US,D,20250408,000000,8.045,8.255,7.59,7.66,149930,0
+AOMR.US,D,20250409,000000,7.55,8.19,7.391,8.03,309821,0
+AOMR.US,D,20250410,000000,7.92,7.97,7.48,7.62,133000,0
+AOMR.US,D,20250411,000000,7.55,7.6839,7.36,7.5,153506,0
+AOMR.US,D,20250414,000000,7.71,7.89,7.61,7.77,126846,0
+AOMR.US,D,20250415,000000,7.885,7.95,7.72,7.81,69163,0
+AOMR.US,D,20250416,000000,7.75,7.8847,7.7423,7.76,54856,0
+AOMR.US,D,20250417,000000,7.79,7.97,7.74,7.91,53358,0
+AOMR.US,D,20250421,000000,8.06,8.21,7.9,8.03,97518,0
+AOMR.US,D,20250422,000000,8.17,8.345,8.0875,8.34,95929,0
+AOMR.US,D,20250423,000000,8.51,8.7,8.405,8.45,63933,0
+AOMR.US,D,20250424,000000,8.46,8.54,8.38,8.52,37230,0
+AOMR.US,D,20250425,000000,8.46,8.49,8.14,8.48,138555,0
+AOMR.US,D,20250428,000000,8.665,9.58,8.665,9.38,252473,0
+AOMR.US,D,20250429,000000,9.5948,9.72,9.25,9.58,138704,0
+AOMR.US,D,20250430,000000,9.6,9.69,9.25,9.45,155037,0
+AOMR.US,D,20250501,000000,9.46,9.6,9.35,9.49,81767,0
+AOMR.US,D,20250502,000000,9.54,9.64,9.4391,9.55,78945,0
+AOMR.US,D,20250505,000000,9.6,9.9,9.4,9.78,141580,0
+AOMR.US,D,20250506,000000,9.55,9.81,9.52,9.75,83302,0
+AOMR.US,D,20250507,000000,9.75,9.81,9.66,9.73,88642,0
+AOMR.US,D,20250508,000000,9.8,9.976,9.77,9.93,85540,0
+AOMR.US,D,20250509,000000,9.92,10.14,9.92,10.1,119758,0
+AOMR.US,D,20250512,000000,10.17,10.17,10,10.16,95341,0
+AOMR.US,D,20250513,000000,10.17,10.25,10.13,10.17,340019,0
+AOMR.US,D,20250514,000000,10.115,10.2396,10.07,10.12,125755,0
+AOMR.US,D,20250515,000000,10.145,10.17,10.07,10.1,104468,0
+AOMR.US,D,20250516,000000,10.25,10.34,10.04,10.05,168349,0
+AOMR.US,D,20250519,000000,10,10.2,9.97,10.11,218788,0
+AOMR.US,D,20250520,000000,10.13,10.2099,10,10.06,241288,0
+AOMR.US,D,20250521,000000,9.98,10.0327,9.6101,9.71,409196,0
+AOMR.US,D,20250522,000000,9.33,9.365,9.07,9.11,291778,0
+AOMR.US,D,20250523,000000,9.007,9.263,9.007,9.22,120771,0
+AOMR.US,D,20250527,000000,9.325,9.39,9.095,9.19,216401,0
+AOMR.US,D,20250528,000000,9.125,9.26,9.055,9.09,104339,0
+AOMR.US,D,20250529,000000,9.13,9.29,9.13,9.27,171505,0
+AOMR.US,D,20250530,000000,9.36,9.3999,9.01,9.11,200742,0
+AOMR.US,D,20250602,000000,9.15,9.16,8.87,8.88,195357,0
+AOMR.US,D,20250603,000000,8.9,9.06,8.86,8.99,107637,0
+AOMR.US,D,20250604,000000,9.01,9.05,8.825,8.96,128472,0
+AOMR.US,D,20250605,000000,8.94,9.1408,8.91,9.07,89250,0
+AOMR.US,D,20250606,000000,9.12,9.21,9.07,9.18,99250,0
+AOMR.US,D,20250609,000000,9.23,9.275,9.085,9.11,94795,0
+AOMR.US,D,20250610,000000,9.1425,9.17,9.08,9.17,63387,0
+AOMR.US,D,20250611,000000,9.17,9.285,9.17,9.22,67828,0
+AOMR.US,D,20250612,000000,9.23,9.35,9.181,9.32,55479,0
+AOMR.US,D,20250613,000000,9.26,9.32,9.17,9.17,110525,0
+AOMR.US,D,20250616,000000,9.235,9.3,9.2,9.22,91131,0
+AOMR.US,D,20250617,000000,9.2004,9.27,9.15,9.16,150490,0
+AOMR.US,D,20250618,000000,9.14,9.21,9.05,9.07,70116,0
+AOMR.US,D,20250620,000000,9.165,9.165,8.99,9.04,148554,0
+AOMR.US,D,20250623,000000,9.062,9.1,8.92,9.1,111583,0
+AOMR.US,D,20250624,000000,9.16,9.235,9.12,9.16,103606,0
+AOMR.US,D,20250625,000000,9.11,9.24,9.11,9.17,47660,0
+AOMR.US,D,20250626,000000,9.19,9.33,9.18,9.32,42951,0
+AOMR.US,D,20250627,000000,9.35,9.4,9.28,9.39,127918,0
+AOMR.US,D,20250630,000000,9.38,9.44,9.3501,9.42,49332,0
+AOMR.US,D,20250701,000000,9.42,9.5714,9.37,9.46,72265,0
+AOMR.US,D,20250702,000000,9.48,9.64,9.47,9.59,70328,0
+AOMR.US,D,20250703,000000,9.68,9.9,9.62,9.7,41071,0
+AOMR.US,D,20250707,000000,9.67,9.705,9.56,9.57,95820,0
+AOMR.US,D,20250708,000000,9.5411,9.745,9.5411,9.64,54599,0
+AOMR.US,D,20250709,000000,9.66,9.707,9.56,9.66,49406,0
+AOMR.US,D,20250710,000000,9.65,9.74,9.59,9.66,109604,0
+AOMR.US,D,20250711,000000,9.63,9.6868,9.61,9.63,47496,0
+AOMR.US,D,20250714,000000,9.695,9.695,9.53,9.61,85686,0
+AOMR.US,D,20250715,000000,9.605,9.605,9.43,9.43,58468,0
+AOMR.US,D,20250716,000000,9.47,9.52,9.38,9.5,46641,0
+AOMR.US,D,20250717,000000,9.488,9.488,9.3801,9.42,71351,0
+AOMR.US,D,20250718,000000,9.48,9.51,9.3,9.36,75185,0
+AOMR.US,D,20250721,000000,9.4,9.47,9.34,9.38,41914,0
+AOMR.US,D,20250722,000000,9.37,9.6,9.36,9.59,98513,0
+AOMR.US,D,20250723,000000,9.46,9.68,9.455,9.64,43853,0
+AOMR.US,D,20250724,000000,9.57,9.6916,9.55,9.55,74099,0
+AOMR.US,D,20250725,000000,9.6612,9.6799,9.585,9.64,37910,0
+AOMR.US,D,20250728,000000,9.68,9.69,9.54,9.54,30375,0
+AOMR.US,D,20250729,000000,9.5535,9.6,9.46,9.46,30679,0
+AOMR.US,D,20250730,000000,9.46,9.5,9.34,9.37,50362,0
+AOMR.US,D,20250731,000000,9.32,9.36,9.26,9.26,42978,0
+AOMR.US,D,20250801,000000,9.14,9.27,9.09,9.19,101093,0
+AOMR.US,D,20250804,000000,9.3,9.45,9.21,9.43,88694,0
+AOMR.US,D,20250805,000000,9.225,9.24,8.51,8.66,372871,0
+AOMR.US,D,20250806,000000,8.67,9.04,8.61,9,118196,0
+AOMR.US,D,20250807,000000,9.02,9.1167,8.91,8.97,90605,0
+AOMR.US,D,20250808,000000,9.09,9.18,9.0217,9.13,101660,0
+AOMR.US,D,20250811,000000,9.16,9.165,8.95,9.09,129940,0
+AOMR.US,D,20250812,000000,9.19,9.2,9.1,9.17,171291,0
+AOMR.US,D,20250813,000000,9.2,9.55,9.16,9.54,317698,0
+AOMR.US,D,20250814,000000,9.525,9.73,9.4501,9.65,246524,0
+AOMR.US,D,20250815,000000,9.78,9.88,9.66,9.78,189572,0
+AOMR.US,D,20250818,000000,9.84,9.84,9.635,9.65,228298,0
+AOMR.US,D,20250819,000000,9.735,9.835,9.675,9.78,347037,0
+AOMR.US,D,20250820,000000,9.809,10.03,9.785,10,331739,0
+AOMR.US,D,20250821,000000,9.9154,10.045,9.9,9.92,804275,0
+AOMR.US,D,20250822,000000,9.46,9.8,9.45,9.77,216124,0
+AOMR.US,D,20250825,000000,9.62,9.685,9.55,9.63,212302,0
+AOMR.US,D,20250826,000000,9.645,9.78,9.59,9.77,168864,0
+AOMR.US,D,20250827,000000,9.77,9.81,9.63,9.64,195924,0
+AOMR.US,D,20250828,000000,9.68,9.7,9.61,9.7,108071,0
+AOMR.US,D,20250829,000000,9.731,9.865,9.695,9.86,249679,0
+AOMR.US,D,20250902,000000,9.85,9.85,9.56,9.56,147972,0
+AOMR.US,D,20250903,000000,9.5801,9.87,9.58,9.84,320380,0
+AOMR.US,D,20250904,000000,9.885,9.9421,9.82,9.92,95914,0
+AOMR.US,D,20250905,000000,9.9713,10.115,9.9,10.05,257262,0
+AOMR.US,D,20250908,000000,10.02,10.1414,9.92,9.96,166574,0
+AOMR.US,D,20250909,000000,9.99,10.09,9.8,9.81,176591,0
+AOMR.US,D,20250910,000000,9.932,9.932,9.61,9.75,96559,0
+AOMR.US,D,20250911,000000,9.8,9.85,9.73,9.84,147478,0
+AOMR.US,D,20250912,000000,9.795,9.83,9.73,9.76,79193,0
+AOMR.US,D,20250915,000000,9.7988,9.87,9.71,9.83,102213,0
+AOMR.US,D,20250916,000000,9.84,9.84,9.67,9.68,111254,0
+AOMR.US,D,20250917,000000,9.74,9.88,9.66,9.73,193144,0
+AOMR.US,D,20250918,000000,9.7423,9.8102,9.6403,9.73,102526,0
+AOMR.US,D,20250919,000000,9.7843,9.8399,9.74,9.8,279749,0
+AOMR.US,D,20250922,000000,9.76,9.82,9.61,9.61,235458,0
+AOMR.US,D,20250923,000000,9.63,9.6968,9.525,9.57,112616,0
+AOMR.US,D,20250924,000000,9.545,9.63,9.495,9.56,70511,0
+AOMR.US,D,20250925,000000,9.535,9.54,9.4,9.47,76381,0
+AOMR.US,D,20250926,000000,9.5674,9.5674,9.4,9.44,72511,0
+AOMR.US,D,20250929,000000,9.5,9.51,9.31,9.42,160571,0
+AOMR.US,D,20250930,000000,9.3984,9.3984,9.29,9.37,95123,0
+AOMR.US,D,20251001,000000,9.38,9.48,9.335,9.45,68474,0
+AOMR.US,D,20251002,000000,9.4218,9.5,9.36,9.45,60761,0
+AOMR.US,D,20251003,000000,9.55,9.6,9.46,9.49,50051,0
+AOMR.US,D,20251006,000000,9.498,9.5,9.365,9.4,71965,0
+AOMR.US,D,20251007,000000,9.39,9.41,9.32,9.32,54253,0
+AOMR.US,D,20251008,000000,9.325,9.39,9.2986,9.39,51928,0
+AOMR.US,D,20251009,000000,9.384,9.42,9.19,9.19,59024,0
+AOMR.US,D,20251010,000000,9.2,9.27,9,9,126723,0
+AOMR.US,D,20251013,000000,9.09,9.11,8.975,9.11,100184,0
+AOMR.US,D,20251014,000000,9.085,9.25,9.02,9.23,38902,0
+AOMR.US,D,20251015,000000,9.28,9.3,9.2387,9.3,81416,0
+AOMR.US,D,20251016,000000,9.36,9.36,9.14,9.26,120396,0
+AOMR.US,D,20251017,000000,9.23,9.3165,9.09,9.09,66245,0
+AOMR.US,D,20251020,000000,9.14,9.3,9.0998,9.3,46051,0
+AOMR.US,D,20251021,000000,9.225,9.3425,9.18,9.3,84940,0
+AOMR.US,D,20251022,000000,9.33,9.4585,9.32,9.41,148198,0
+AOMR.US,D,20251023,000000,9.4299,9.43,9.275,9.3,40736,0
+AOMR.US,D,20251024,000000,9.44,9.45,9.34,9.36,77995,0
+AOMR.US,D,20251027,000000,9.425,9.425,9.24,9.26,92352,0
+AOMR.US,D,20251028,000000,9.32,9.36,9.27,9.33,92917,0
+AOMR.US,D,20251029,000000,9.384,9.384,9.03,9.04,158408,0
+AOMR.US,D,20251030,000000,9.08,9.11,9.007,9.07,62649,0
+AOMR.US,D,20251031,000000,9.02,9.0976,9,9.07,69887,0
+AOMR.US,D,20251103,000000,9.02,9.104,9.02,9.08,85284,0
+AOMR.US,D,20251104,000000,9.0086,9.17,9.0086,9.17,149360,0
+AOMR.US,D,20251105,000000,9.2013,9.2999,9.12,9.15,91818,0
+AOMR.US,D,20251106,000000,9.185,9.475,9.05,9.06,107891,0
+AOMR.US,D,20251107,000000,9.07,9.08,8.9,9.03,118449,0
+AOMR.US,D,20251110,000000,9.16,9.179,8.64,8.67,274191,0
+AOMR.US,D,20251111,000000,8.705,8.94,8.67,8.92,89271,0
+AOMR.US,D,20251112,000000,8.955,8.98,8.8921,8.9,69887,0
+AOMR.US,D,20251113,000000,8.915,9.13,8.855,8.96,180221,0
+AOMR.US,D,20251114,000000,8.965,8.9696,8.83,8.95,117711,0
+AOMR.US,D,20251117,000000,9.0305,9.045,8.8625,8.89,373548,0
+AOMR.US,D,20251118,000000,8.63,8.63,8.28,8.29,368373,0
+AOMR.US,D,20251119,000000,8.2371,8.3599,8.212,8.25,175112,0
+AOMR.US,D,20251120,000000,8.29,8.36,8.17,8.18,209657,0
+AOMR.US,D,20251121,000000,8.23,8.36,8.16,8.32,102310,0
+AOMR.US,D,20251124,000000,8.34,8.38,8.2608,8.36,78772,0
+AOMR.US,D,20251125,000000,8.44,8.6326,8.36,8.6,107721,0
+AOMR.US,D,20251126,000000,8.6,8.795,8.59,8.71,140785,0
+AOMR.US,D,20251128,000000,8.75,8.8,8.69,8.8,47680,0
+AOMR.US,D,20251201,000000,8.76,8.955,8.73,8.89,157299,0
+AOMR.US,D,20251202,000000,8.85,8.86,8.73,8.75,76307,0
+AOMR.US,D,20251203,000000,8.825,8.91,8.81,8.91,70567,0
+AOMR.US,D,20251204,000000,8.9,8.93,8.78,8.79,90784,0
+AOMR.US,D,20251205,000000,8.79,8.905,8.7779,8.84,120139,0
+AOMR.US,D,20251208,000000,8.8304,8.8304,8.68,8.72,76091,0
+AOMR.US,D,20251209,000000,8.7799,8.7799,8.6653,8.73,86834,0
+AOMR.US,D,20251210,000000,8.77,8.87,8.72,8.82,79655,0
+AOMR.US,D,20251211,000000,8.89,8.9,8.81,8.86,85904,0
+AOMR.US,D,20251212,000000,8.9,8.9768,8.89,8.94,82469,0
+AOMR.US,D,20251215,000000,8.965,8.97,8.795,8.8,105714,0
+AOMR.US,D,20251216,000000,8.71,8.8654,8.69,8.7,106197,0
+AOMR.US,D,20251217,000000,8.72,8.89,8.68,8.8,90424,0
+AOMR.US,D,20251218,000000,8.87,8.96,8.87,8.89,69033,0
+AOMR.US,D,20251219,000000,8.894,8.9,8.71,8.71,172742,0
+AOMR.US,D,20251222,000000,8.765,8.79,8.72,8.77,65882,0
+AOMR.US,D,20251223,000000,8.72,8.8,8.62,8.63,92237,0
+AOMR.US,D,20251224,000000,8.6,8.7499,8.5401,8.69,49485,0
+AOMR.US,D,20251226,000000,8.74,8.74,8.6201,8.67,42541,0
+AOMR.US,D,20251229,000000,8.6845,8.69,8.56,8.64,75116,0
+AOMR.US,D,20251230,000000,8.6,8.7,8.6,8.68,48768,0
+AOMR.US,D,20251231,000000,8.665,8.67,8.54,8.61,412019,0
+AOMR.US,D,20260102,000000,8.55,8.64,8.54,8.59,82669,0
+AOMR.US,D,20260105,000000,8.6,8.73,8.55,8.67,100949,0
+AOMR.US,D,20260106,000000,8.6,8.66,8.575,8.62,131928,0
+AOMR.US,D,20260107,000000,8.64,8.77,8.5799,8.63,84227,0
+AOMR.US,D,20260108,000000,8.615,8.8,8.57,8.74,50659,0
+AOMR.US,D,20260109,000000,8.77,8.96,8.72,8.9,108601,0
+AOMR.US,D,20260112,000000,8.9,9.0154,8.7709,8.98,75362,0
+AOMR.US,D,20260113,000000,8.95,9,8.835,8.89,72635,0
+AOMR.US,D,20260114,000000,8.88,9.047,8.87,9.04,39846,0
+AOMR.US,D,20260115,000000,9.045,9.1646,8.9301,9.15,63765,0
+AOMR.US,D,20260116,000000,9.11,9.27,9.086,9.25,79364,0
+AOMR.US,D,20260120,000000,9.21,9.2483,9.03,9.04,55123,0
+AOMR.US,D,20260121,000000,9.03,9.19,9.03,9.19,57059,0
+AOMR.US,D,20260122,000000,9.24,9.27,9.12,9.15,60360,0
+AOMR.US,D,20260123,000000,9.15,9.15,9.04,9.11,39195,0
+AOMR.US,D,20260126,000000,9.05,9.09,8.905,8.99,94575,0
+AOMR.US,D,20260127,000000,9,9.045,8.91,9,49325,0
+AOMR.US,D,20260128,000000,9.04,9.09,8.93,9.01,74246,0
+AOMR.US,D,20260129,000000,9.08,9.12,8.9401,9.12,42461,0
+AOMR.US,D,20260130,000000,9.095,9.095,8.865,8.97,117464,0
+AOMR.US,D,20260202,000000,8.96,9.05,8.908,9.02,73028,0
+AOMR.US,D,20260203,000000,9.07,9.07,8.75,8.91,121490,0
+AOMR.US,D,20260204,000000,8.99,8.99,8.816,8.82,60116,0
+AOMR.US,D,20260205,000000,8.86,8.86,8.76,8.78,51594,0
+AOMR.US,D,20260206,000000,8.85,8.97,8.84,8.93,64975,0
+AOMR.US,D,20260209,000000,8.95,8.98,8.76,8.9,83270,0
+AOMR.US,D,20260210,000000,8.9838,9.05,8.94,8.95,62536,0
+AOMR.US,D,20260211,000000,9.0284,9.0284,8.92,8.92,32625,0
+AOMR.US,D,20260212,000000,9.04,9.04,8.9,8.97,59543,0
+AOMR.US,D,20260213,000000,9.01,9.22,8.98,9.12,88768,0
+AOMR.US,D,20260217,000000,9.11,9.2,9.045,9.14,79631,0
+AOMR.US,D,20260218,000000,9.13,9.2,9.07,9.07,95722,0

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

@@ -0,0 +1,629 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APO_A.US,D,20230817,000000,50.17,50.2,49.64,49.8,294752,0
+APO_A.US,D,20230818,000000,49.86,50.78,49.84,50.76,27521,0
+APO_A.US,D,20230821,000000,50.71,51.09,50.48,50.8,230001,0
+APO_A.US,D,20230822,000000,50.8,52.825,50.8,51.03,225078,0
+APO_A.US,D,20230823,000000,51.01,52.47,51.01,51.98,950166,0
+APO_A.US,D,20230824,000000,52.22,53.99,51.65,51.72,362100,0
+APO_A.US,D,20230825,000000,52.08,52.85,51.66,52,265645,0
+APO_A.US,D,20230828,000000,52.27,52.5,51.95,52.33,266966,0
+APO_A.US,D,20230829,000000,52.41,54.02,52.35,52.87,618305,0
+APO_A.US,D,20230830,000000,52.86,53.2922,52.4,53.05,368014,0
+APO_A.US,D,20230831,000000,52.92,54.57,52.92,54.39,4425779,0
+APO_A.US,D,20230901,000000,54.52,54.58,53.41,53.73,807196,0
+APO_A.US,D,20230905,000000,54,54.8,53.89,54.8,1256178,0
+APO_A.US,D,20230906,000000,54.81,54.81,53.92,54.02,434958,0
+APO_A.US,D,20230907,000000,53.57,54.72,53.39,54,353620,0
+APO_A.US,D,20230908,000000,54.01,54.78,53.936,54.34,238900,0
+APO_A.US,D,20230911,000000,54.7,54.83,54.52,54.74,77843,0
+APO_A.US,D,20230912,000000,54.85,55.52,54.74,55.45,106200,0
+APO_A.US,D,20230913,000000,55.49,55.97,55.49,55.83,231603,0
+APO_A.US,D,20230914,000000,56,56,55.14,55.64,70235,0
+APO_A.US,D,20230915,000000,56.18,56.37,55.76,56.22,187266,0
+APO_A.US,D,20230918,000000,55.75,56.23,55.64,56.23,259296,0
+APO_A.US,D,20230919,000000,56.55,56.55,55.51,55.76,403890,0
+APO_A.US,D,20230920,000000,56.03,56.59,55.87,56.08,374767,0
+APO_A.US,D,20230921,000000,56.1,56.3,55.3,55.3,215086,0
+APO_A.US,D,20230922,000000,55.68,56.04,55.46,55.62,140549,0
+APO_A.US,D,20230925,000000,55.5,56.36,55.5,56.25,4091255,0
+APO_A.US,D,20230926,000000,55.93,55.93,55.09,55.19,612995,0
+APO_A.US,D,20230927,000000,55.69,55.69,54.64,55.15,161017,0
+APO_A.US,D,20230928,000000,55.32,55.87,55.05,55.63,148691,0
+APO_A.US,D,20230929,000000,55.88,55.88,54.88,55.1,297160,0
+APO_A.US,D,20231002,000000,55,55.13,54.6402,54.7,240235,0
+APO_A.US,D,20231003,000000,54.83,54.84,53.3,53.61,244195,0
+APO_A.US,D,20231004,000000,53.9099,54.27,53.755,53.97,312815,0
+APO_A.US,D,20231005,000000,54.22,54.5282,53.9988,54.45,229236,0
+APO_A.US,D,20231006,000000,54.81,55.49,54.81,55.41,7694,0
+APO_A.US,D,20231009,000000,54.37,55.04,54.37,54.39,27678,0
+APO_A.US,D,20231010,000000,55.055,55.41,55,55.06,169504,0
+APO_A.US,D,20231011,000000,55.01,55.47,54.56,54.78,29187,0
+APO_A.US,D,20231012,000000,54.45,54.45,53.12,53.35,116959,0
+APO_A.US,D,20231013,000000,53.38,53.38,52.74,52.98,40318,0
+APO_A.US,D,20231016,000000,52.81,53.46,52.5926,52.83,366056,0
+APO_A.US,D,20231017,000000,52.98,53.78,52.98,53.33,136141,0
+APO_A.US,D,20231018,000000,53.37,53.37,52.725,52.95,58989,0
+APO_A.US,D,20231019,000000,53.38,53.38,50.94,51.12,178791,0
+APO_A.US,D,20231020,000000,51.99,51.99,50.26,50.61,168096,0
+APO_A.US,D,20231023,000000,50,51.04,50,50.53,19095,0
+APO_A.US,D,20231024,000000,51.34,51.37,51.09,51.09,407950,0
+APO_A.US,D,20231025,000000,50.88,50.88,50,50.01,157788,0
+APO_A.US,D,20231026,000000,50.43,51.18,49.84,49.96,95420,0
+APO_A.US,D,20231027,000000,50.05,50.05,49.4,49.46,209063,0
+APO_A.US,D,20231030,000000,49.35,49.91,49.3202,49.5363,55402,0
+APO_A.US,D,20231031,000000,49.25,49.25,47.8,48.11,278289,0
+APO_A.US,D,20231101,000000,50.61,52.05,49.96,51.3,421540,0
+APO_A.US,D,20231102,000000,51.74,51.94,51.42,51.58,17547,0
+APO_A.US,D,20231103,000000,56,56,51.56,51.84,268957,0
+APO_A.US,D,20231106,000000,52.04,52.04,50.63,50.96,26189,0
+APO_A.US,D,20231107,000000,51.46,51.64,51.2957,51.64,34938,0
+APO_A.US,D,20231108,000000,51.85,52.165,51.65,51.855,16623,0
+APO_A.US,D,20231109,000000,52.09,52.16,51.52,51.56,57227,0
+APO_A.US,D,20231110,000000,51.4244,52.07,51.4244,51.98,7818,0
+APO_A.US,D,20231113,000000,52.16,52.64,51.99,52.34,75160,0
+APO_A.US,D,20231114,000000,53.39,53.62,53.1001,53.26,41894,0
+APO_A.US,D,20231115,000000,53.11,53.15,52.71,52.88,57291,0
+APO_A.US,D,20231116,000000,53.1,53.38,52.68,52.87,86889,0
+APO_A.US,D,20231117,000000,53.18,53.18,52.67,53.07,37840,0
+APO_A.US,D,20231120,000000,53,53.9,52.89,53.82,20618,0
+APO_A.US,D,20231121,000000,53.72,53.76,53.46,53.46,39399,0
+APO_A.US,D,20231122,000000,53.85,54.68,53.85,54.62,17511,0
+APO_A.US,D,20231124,000000,54.795,55.43,54.795,55.13,8600,0
+APO_A.US,D,20231127,000000,55.42,55.42,54.6,54.77,73094,0
+APO_A.US,D,20231128,000000,54.99,55.24,54.74,54.81,23528,0
+APO_A.US,D,20231129,000000,55.26,56.07,55.26,55.66,17538,0
+APO_A.US,D,20231130,000000,55.36,55.6,54.65,55.49,79316,0
+APO_A.US,D,20231201,000000,55.22,55.89,55.21,55.86,16929,0
+APO_A.US,D,20231204,000000,55.4,55.4,54.02,54.6,45456,0
+APO_A.US,D,20231205,000000,54.79,55.07,54.35,54.94,16981,0
+APO_A.US,D,20231206,000000,55.87,55.87,54.72,54.87,22322,0
+APO_A.US,D,20231207,000000,54.96,55.1,54.4,54.89,94057,0
+APO_A.US,D,20231208,000000,54.85,55.67,54.85,55.58,136687,0
+APO_A.US,D,20231211,000000,55.82,55.82,55.36,55.46,64004,0
+APO_A.US,D,20231212,000000,55.58,56.0799,55.56,56.0304,106517,0
+APO_A.US,D,20231213,000000,56.5,56.5,55.45,55.62,222216,0
+APO_A.US,D,20231214,000000,56.34,56.5,55.19,55.93,152076,0
+APO_A.US,D,20231215,000000,55.9,56.71,55.9,56.66,54875,0
+APO_A.US,D,20231218,000000,56.81,56.81,56.21,56.58,110604,0
+APO_A.US,D,20231219,000000,56.5,57.5,56.5,56.855,20149,0
+APO_A.US,D,20231220,000000,54.74,56.765,54.74,55.53,127802,0
+APO_A.US,D,20231221,000000,53.72,55.83,53.72,55.63,225436,0
+APO_A.US,D,20231222,000000,55.81,55.81,55.39,55.54,16715,0
+APO_A.US,D,20231226,000000,55.8,56.22,55.56,56.04,59999,0
+APO_A.US,D,20231227,000000,56.28,56.47,56.22,56.32,58207,0
+APO_A.US,D,20231228,000000,56.71,56.92,56.59,56.59,36484,0
+APO_A.US,D,20231229,000000,56.51,56.74,56.12,56.39,925627,0
+APO_A.US,D,20240102,000000,56.45,56.45,55.2,55.62,48023,0
+APO_A.US,D,20240103,000000,54.65,55.91,54.65,55.67,9380,0
+APO_A.US,D,20240104,000000,56.97,57.59,56.78,56.91,217368,0
+APO_A.US,D,20240105,000000,56.91,57.21,56.68,56.68,9107,0
+APO_A.US,D,20240108,000000,57.44,57.5,57,57.5,60616,0
+APO_A.US,D,20240109,000000,57.49,57.49,56.7784,57.34,7892,0
+APO_A.US,D,20240110,000000,55.65,57.775,55.65,57.74,138691,0
+APO_A.US,D,20240111,000000,57.56,57.57,56.07,56.62,162728,0
+APO_A.US,D,20240112,000000,57.11,57.11,56.29,56.66,20589,0
+APO_A.US,D,20240116,000000,56.27,56.79,56.19,56.35,104228,0
+APO_A.US,D,20240117,000000,56.38,57.01,56.38,56.66,75057,0
+APO_A.US,D,20240118,000000,56.83,56.83,56.2,56.73,65236,0
+APO_A.US,D,20240119,000000,56.97,58.13,56.59,58.12,65091,0
+APO_A.US,D,20240122,000000,57.9,58.1,57.41,57.5602,31609,0
+APO_A.US,D,20240123,000000,56.5129,56.56,56.5,56.56,2506,0
+APO_A.US,D,20240124,000000,56.945,57.81,56.945,57.81,163434,0
+APO_A.US,D,20240125,000000,57.9,58.42,57.765,58.26,23338,0
+APO_A.US,D,20240126,000000,58.37,58.37,58.17,58.27,10389,0
+APO_A.US,D,20240129,000000,58.27,58.9,58.25,58.86,5183,0
+APO_A.US,D,20240130,000000,59,59.0275,58.965,58.98,28799,0
+APO_A.US,D,20240131,000000,59.01,59.42,58.41,58.42,47589,0
+APO_A.US,D,20240201,000000,58.63,58.76,57.38,58.76,62608,0
+APO_A.US,D,20240202,000000,59.34,60.17,59.12,59.9,120199,0
+APO_A.US,D,20240205,000000,59.89,61.38,59.49,59.77,159351,0
+APO_A.US,D,20240206,000000,60.02,60.56,59.6901,60.56,9950,0
+APO_A.US,D,20240207,000000,60.45,61.34,60.45,61.22,424832,0
+APO_A.US,D,20240208,000000,62.91,62.91,61.52,61.83,208464,0
+APO_A.US,D,20240209,000000,62.87,63.13,62.105,63.09,16269,0
+APO_A.US,D,20240212,000000,64,64,62.74,62.75,29970,0
+APO_A.US,D,20240213,000000,62.4,63.18,62.4,62.79,50392,0
+APO_A.US,D,20240214,000000,63.3,64.38,63.3,64.22,34102,0
+APO_A.US,D,20240215,000000,64.59,64.88,64.44,64.83,384220,0
+APO_A.US,D,20240216,000000,65.15,65.36,64.7,64.86,29919,0
+APO_A.US,D,20240220,000000,64.28,64.28,62.93,63.11,9149,0
+APO_A.US,D,20240221,000000,62.36,63.215,62.36,62.83,178191,0
+APO_A.US,D,20240222,000000,64.04,64.38,63.55,63.82,163674,0
+APO_A.US,D,20240223,000000,64.11,64.11,63.7,63.91,12373,0
+APO_A.US,D,20240226,000000,62.26,64.18,62.26,63.67,17842,0
+APO_A.US,D,20240227,000000,63.71,63.72,63.35,63.65,56025,0
+APO_A.US,D,20240228,000000,62.59,64.12,62.59,63.93,71868,0
+APO_A.US,D,20240229,000000,63.5438,63.99,63.19,63.79,159161,0
+APO_A.US,D,20240301,000000,63.5,63.5,62.87,63.09,30291,0
+APO_A.US,D,20240304,000000,62.96,63.83,62.96,63.37,55195,0
+APO_A.US,D,20240305,000000,64.15,64.15,62.56,62.57,13696,0
+APO_A.US,D,20240306,000000,62.92,63.18,62.47,62.52,28843,0
+APO_A.US,D,20240307,000000,62.94,63.645,62.9,63.37,6698,0
+APO_A.US,D,20240308,000000,63.37,63.37,62,62.5175,70258,0
+APO_A.US,D,20240311,000000,62.03,62.48,62.03,62.2,248977,0
+APO_A.US,D,20240312,000000,62.68,63.23,62.48,63.12,201984,0
+APO_A.US,D,20240313,000000,63.4,63.68,63.0613,63.0613,10275,0
+APO_A.US,D,20240314,000000,62.73,63.23,62.5,63.23,9496,0
+APO_A.US,D,20240315,000000,62.655,63.365,62.655,62.7,14912,0
+APO_A.US,D,20240318,000000,64.7,64.7,63.2,63.29,12573,0
+APO_A.US,D,20240319,000000,63.13,63.78,63.13,63.4,77895,0
+APO_A.US,D,20240320,000000,63.67,64.14,63.2573,64.14,12855,0
+APO_A.US,D,20240321,000000,64.62,66.045,64.62,65.02,992887,0
+APO_A.US,D,20240322,000000,65.11,65.11,64.21,64.42,19740,0
+APO_A.US,D,20240325,000000,64.13,64.76,64.11,64.76,29717,0
+APO_A.US,D,20240326,000000,64.76,65.02,64.69,64.69,87281,0
+APO_A.US,D,20240327,000000,64.67,64.82,64.27,64.78,615417,0
+APO_A.US,D,20240328,000000,64.54,64.54,63.75,63.75,120069,0
+APO_A.US,D,20240401,000000,63.95,64.31,63.68,64.31,35998,0
+APO_A.US,D,20240402,000000,64.03,64.03,62.47,63.35,98807,0
+APO_A.US,D,20240403,000000,63.7,64.31,63.6803,63.85,12247,0
+APO_A.US,D,20240404,000000,64.1,65.25,63.25,63.25,11868,0
+APO_A.US,D,20240405,000000,63.38,65.11,63.38,65.11,3726,0
+APO_A.US,D,20240408,000000,65.93,65.93,65.65,65.93,55355,0
+APO_A.US,D,20240409,000000,66.05,66.05,63.9275,63.98,12315,0
+APO_A.US,D,20240410,000000,63.97,65.25,63.97,64.68,35391,0
+APO_A.US,D,20240411,000000,64.46,64.97,63.85,64.41,318342,0
+APO_A.US,D,20240412,000000,62.85,63.2,61.9413,62.07,219633,0
+APO_A.US,D,20240415,000000,62.95,63.027,60.8,61,86650,0
+APO_A.US,D,20240416,000000,60.36,61.1262,60.31,60.9,159819,0
+APO_A.US,D,20240417,000000,60.95,61.3199,60.4968,60.78,8045,0
+APO_A.US,D,20240418,000000,60.87,61.34,60.34,60.66,12576,0
+APO_A.US,D,20240419,000000,60.85,60.97,60.32,60.79,19305,0
+APO_A.US,D,20240422,000000,61.32,62.52,61.29,62.51,26886,0
+APO_A.US,D,20240423,000000,63.25,63.773,63.25,63.56,231949,0
+APO_A.US,D,20240424,000000,63.48,63.48,63.06,63.06,8173,0
+APO_A.US,D,20240425,000000,63,63.4,62.2,63.32,43886,0
+APO_A.US,D,20240426,000000,62.9386,63.08,62.54,62.98,7260,0
+APO_A.US,D,20240429,000000,62.75,63.07,62.47,62.47,3579,0
+APO_A.US,D,20240430,000000,61.27,61.31,60.98,60.98,48254,0
+APO_A.US,D,20240501,000000,61.3499,61.92,61.14,61.31,3049,0
+APO_A.US,D,20240502,000000,61.9,63.47,61.2,62.906,599782,0
+APO_A.US,D,20240503,000000,63.25,63.25,61.54,61.54,8319,0
+APO_A.US,D,20240506,000000,63,63,61.3,62.66,10709,0
+APO_A.US,D,20240507,000000,62.19,63.67,62.19,63.5,4556,0
+APO_A.US,D,20240508,000000,62.71,63.55,62.44,63.46,33759,0
+APO_A.US,D,20240509,000000,63.418,63.645,62.91,62.91,182285,0
+APO_A.US,D,20240510,000000,63.02,63.26,63.02,63.12,85234,0
+APO_A.US,D,20240513,000000,62.68,62.99,62.06,62.06,15044,0
+APO_A.US,D,20240514,000000,62.11,62.58,62.07,62.58,79035,0
+APO_A.US,D,20240515,000000,62.92,64.5,62.7201,64.5,255333,0
+APO_A.US,D,20240516,000000,64.43,64.5,63.66,63.66,14464,0
+APO_A.US,D,20240517,000000,63.55,63.73,63.4,63.62,3993,0
+APO_A.US,D,20240520,000000,63.48,63.99,63.48,63.65,53647,0
+APO_A.US,D,20240521,000000,63.12,64.63,63.12,64.63,20795,0
+APO_A.US,D,20240522,000000,64.2,64.4,63.75,63.75,54884,0
+APO_A.US,D,20240523,000000,63.74,64.13,63.21,63.82,41218,0
+APO_A.US,D,20240524,000000,64,64.845,64,64.67,18606,0
+APO_A.US,D,20240528,000000,64.39,65.3,64.39,64.8,79547,0
+APO_A.US,D,20240529,000000,63.83,63.98,63.32,63.78,82404,0
+APO_A.US,D,20240530,000000,64.31,65.21,64.26,65,6324,0
+APO_A.US,D,20240531,000000,66.05,66.37,63.79,64.92,57273,0
+APO_A.US,D,20240603,000000,65.41,65.47,64.46,65.47,23347,0
+APO_A.US,D,20240604,000000,65.32,65.32,63.86,63.86,21342,0
+APO_A.US,D,20240605,000000,64.18,64.94,64.06,64.93,10489,0
+APO_A.US,D,20240606,000000,66.41,66.41,63.53,63.53,15819,0
+APO_A.US,D,20240607,000000,63.7,64.03,63.48,63.48,4349,0
+APO_A.US,D,20240610,000000,64.03,66.03,64.03,66.03,12692,0
+APO_A.US,D,20240611,000000,65.3,65.47,64.77,65.03,69623,0
+APO_A.US,D,20240612,000000,65.62,66.47,65.62,66.03,6910,0
+APO_A.US,D,20240613,000000,65.7,65.7,64.28,64.96,87345,0
+APO_A.US,D,20240614,000000,64.8,64.8,64.49,64.61,279145,0
+APO_A.US,D,20240617,000000,64.91,65.12,64.2,64.82,16860,0
+APO_A.US,D,20240618,000000,64.89,65.45,64.8,65.36,30260,0
+APO_A.US,D,20240620,000000,65.7899,65.885,65.15,65.885,21377,0
+APO_A.US,D,20240621,000000,65.44,65.69,65.245,65.69,51788,0
+APO_A.US,D,20240624,000000,66.0797,66.298,65.63,65.91,64074,0
+APO_A.US,D,20240625,000000,65.5,66.09,65.5,65.81,11569,0
+APO_A.US,D,20240626,000000,65.4,65.71,65.4,65.6068,4436,0
+APO_A.US,D,20240627,000000,65.53,65.85,65.43,65.77,6488,0
+APO_A.US,D,20240628,000000,66.0399,66.0399,65.58,65.61,252290,0
+APO_A.US,D,20240701,000000,65.01,66.1377,65.01,66,20609,0
+APO_A.US,D,20240702,000000,65.47,66.65,65.47,66.65,3268,0
+APO_A.US,D,20240703,000000,66.34,66.4,66.34,66.37,8935,0
+APO_A.US,D,20240705,000000,67.53,67.53,65.81,66.17,9480,0
+APO_A.US,D,20240708,000000,65.8998,65.8998,64.74,64.86,20526,0
+APO_A.US,D,20240709,000000,65.03,65.64,64.96,65.32,5903,0
+APO_A.US,D,20240710,000000,65.41,65.81,65.14,65.81,221189,0
+APO_A.US,D,20240711,000000,66.65,67.19,66.61,67.08,30877,0
+APO_A.US,D,20240712,000000,67.22,67.75,66.84,66.91,12444,0
+APO_A.US,D,20240715,000000,66.35,67.35,66.35,67.35,39111,0
+APO_A.US,D,20240716,000000,67.1479,67.68,67.1479,67.67,2282,0
+APO_A.US,D,20240717,000000,67.0699,67.0699,66.21,66.33,58293,0
+APO_A.US,D,20240718,000000,66.33,66.8,65.93,66.08,30945,0
+APO_A.US,D,20240719,000000,65.71,66.48,65.71,66.4,184332,0
+APO_A.US,D,20240722,000000,66.69,67.78,66.69,67.6699,30059,0
+APO_A.US,D,20240723,000000,67.52,68.1,67.48,68.05,101107,0
+APO_A.US,D,20240724,000000,68.42,68.42,66.46,66.46,7502,0
+APO_A.US,D,20240725,000000,67,67.56,65.81,66.64,11866,0
+APO_A.US,D,20240726,000000,66.94,67.31,66.5915,66.83,109545,0
+APO_A.US,D,20240729,000000,66.96,67.2,66.5,66.75,5371,0
+APO_A.US,D,20240730,000000,67.12,67.615,66.875,66.94,206106,0
+APO_A.US,D,20240731,000000,67.95,68.66,67.67,68,52610,0
+APO_A.US,D,20240801,000000,66.73,66.73,63.89,63.89,962621,0
+APO_A.US,D,20240802,000000,62.68,62.68,58.25,58.25,336369,0
+APO_A.US,D,20240805,000000,53.94,57.31,53.94,56.5,339606,0
+APO_A.US,D,20240806,000000,57.94,59.48,57.81,58.56,50383,0
+APO_A.US,D,20240807,000000,60,60,58.24,58.24,186930,0
+APO_A.US,D,20240808,000000,58.38,58.6401,57.95,58.485,283220,0
+APO_A.US,D,20240809,000000,58.49,58.85,58.18,58.77,10496,0
+APO_A.US,D,20240812,000000,58.61,58.61,58,58.13,20614,0
+APO_A.US,D,20240813,000000,60.67,60.67,58.5459,58.89,48539,0
+APO_A.US,D,20240814,000000,59.32,59.6,58.9501,59.6,12476,0
+APO_A.US,D,20240815,000000,60.52,61.685,60.52,61.62,28483,0
+APO_A.US,D,20240816,000000,61.57,62,61.57,61.92,104169,0
+APO_A.US,D,20240819,000000,61.86,62.22,61.86,62.1175,88051,0
+APO_A.US,D,20240820,000000,61.93,62.04,61.14,61.52,7799,0
+APO_A.US,D,20240821,000000,61.19,61.29,60.9,61.29,55542,0
+APO_A.US,D,20240822,000000,61.18,61.18,60.69,60.78,65519,0
+APO_A.US,D,20240823,000000,61.16,62.31,61.16,62.31,5036,0
+APO_A.US,D,20240826,000000,62.96,62.96,62.31,62.32,3347,0
+APO_A.US,D,20240827,000000,62.5,63.29,62.5,63.28,8313,0
+APO_A.US,D,20240828,000000,63.58,63.58,63,63,8936,0
+APO_A.US,D,20240829,000000,62.87,63.63,62.87,63.13,3109,0
+APO_A.US,D,20240830,000000,62.74,64.17,62.74,63.8,52806,0
+APO_A.US,D,20240903,000000,63.75,63.75,61.77,61.77,62839,0
+APO_A.US,D,20240904,000000,61.75,61.785,60.48,61.23,225385,0
+APO_A.US,D,20240905,000000,61.26,61.26,59.95,60.64,325001,0
+APO_A.US,D,20240906,000000,60.8692,61.635,59.83,60.41,605573,0
+APO_A.US,D,20240909,000000,59.95,60.82,59.95,60.37,760764,0
+APO_A.US,D,20240910,000000,60.43,60.43,58.41,59.97,530135,0
+APO_A.US,D,20240911,000000,59.86,60.75,59.085,60.66,606459,0
+APO_A.US,D,20240912,000000,60.12,62.19,60.12,61.93,349808,0
+APO_A.US,D,20240913,000000,62.01,64.01,62.01,63.57,35241,0
+APO_A.US,D,20240916,000000,60.61,64.94,60.61,64.94,8978,0
+APO_A.US,D,20240917,000000,65.15,65.15,64.95,64.95,414825,0
+APO_A.US,D,20240918,000000,64.9,65.62,64.62,64.62,21099,0
+APO_A.US,D,20240919,000000,65.65,67.26,65.65,67.02,129427,0
+APO_A.US,D,20240920,000000,66.97,68.34,66.97,68.27,59261,0
+APO_A.US,D,20240923,000000,68.89,68.89,68.28,68.74,500331,0
+APO_A.US,D,20240924,000000,68.68,68.81,68.29,68.67,180846,0
+APO_A.US,D,20240925,000000,68.82,70.29,67.99,68.44,240397,0
+APO_A.US,D,20240926,000000,68.71,69.0199,68.49,68.695,52203,0
+APO_A.US,D,20240927,000000,68.47,69.03,68.47,69.03,666661,0
+APO_A.US,D,20240930,000000,67.88,68.56,67.78,67.99,122607,0
+APO_A.US,D,20241001,000000,68.22,72.05,68.22,71.5,514815,0
+APO_A.US,D,20241002,000000,72.9,73.07,72.19,72.21,60346,0
+APO_A.US,D,20241003,000000,72.37,72.37,71.45,71.635,97839,0
+APO_A.US,D,20241004,000000,71.71,73.63,71.71,73.46,128999,0
+APO_A.US,D,20241007,000000,72.91,73.28,72.655,72.98,44867,0
+APO_A.US,D,20241008,000000,73.46,73.8199,73.4301,73.61,817326,0
+APO_A.US,D,20241009,000000,74.49,74.49,73,74.48,762876,0
+APO_A.US,D,20241010,000000,74.79,75.84,74.45,74.46,102520,0
+APO_A.US,D,20241011,000000,74.94,76.56,74.94,76.56,58899,0
+APO_A.US,D,20241014,000000,75.68,76.27,75.51,76.27,121006,0
+APO_A.US,D,20241015,000000,76.3,76.3,75.13,75.35,368693,0
+APO_A.US,D,20241016,000000,75.53,77.105,75.53,76.27,40186,0
+APO_A.US,D,20241017,000000,76.9,77.58,76.9,77.38,134859,0
+APO_A.US,D,20241018,000000,77.22,77.795,76.88,76.88,192976,0
+APO_A.US,D,20241021,000000,76.93,77.76,76.63,76.95,14635,0
+APO_A.US,D,20241022,000000,77.19,77.19,76.19,76.77,8031,0
+APO_A.US,D,20241023,000000,76.74,77.065,75.73,76.34,25803,0
+APO_A.US,D,20241024,000000,77.14,77.9999,77.14,77.85,115574,0
+APO_A.US,D,20241025,000000,77.75,77.75,76.02,76.37,37186,0
+APO_A.US,D,20241028,000000,76.53,77.23,76.53,77.23,80550,0
+APO_A.US,D,20241029,000000,76.23,77.78,76.23,77.78,30996,0
+APO_A.US,D,20241030,000000,77.84,77.995,77.5,77.5,934360,0
+APO_A.US,D,20241031,000000,77.6154,77.6154,76.27,76.37,207447,0
+APO_A.US,D,20241101,000000,76.78,76.78,75.32,75.5999,6265,0
+APO_A.US,D,20241104,000000,75.77,75.77,74.31,74.38,16271,0
+APO_A.US,D,20241105,000000,76.05,80.19,76.05,79.09,130114,0
+APO_A.US,D,20241106,000000,83.03,87.32,83.03,86.22,196338,0
+APO_A.US,D,20241107,000000,86.2,86.2,84.19,84.53,85490,0
+APO_A.US,D,20241108,000000,84.19,85.5899,84.11,85.39,31195,0
+APO_A.US,D,20241111,000000,86.21,88.33,86.21,87.75,85349,0
+APO_A.US,D,20241112,000000,87.5,87.5,85.64,86.04,7974,0
+APO_A.US,D,20241113,000000,87.09,87.21,86.46,86.47,10017,0
+APO_A.US,D,20241114,000000,86.82,87.05,86.32,86.38,56436,0
+APO_A.US,D,20241115,000000,85.615,86.03,84.9,86.03,18917,0
+APO_A.US,D,20241118,000000,85.28,86.94,85.28,86.64,46275,0
+APO_A.US,D,20241119,000000,87.15,88.93,86.81,88.65,51939,0
+APO_A.US,D,20241120,000000,89.2,90.37,85.0413,86.19,309612,0
+APO_A.US,D,20241121,000000,86.44,87.475,85.99,87.02,63749,0
+APO_A.US,D,20241122,000000,88.795,88.94,88.09,88.29,8059,0
+APO_A.US,D,20241125,000000,91.43,92.09,89.16,91.83,20663,0
+APO_A.US,D,20241126,000000,91.19,92.15,90.96,92.15,14472,0
+APO_A.US,D,20241127,000000,92.26,92.26,91.22,91.22,23347,0
+APO_A.US,D,20241129,000000,91.74,93.17,91.74,92.68,98995,0
+APO_A.US,D,20241202,000000,92.62,93.84,90.7607,90.81,90029,0
+APO_A.US,D,20241203,000000,91.1,91.875,90.6,90.91,53967,0
+APO_A.US,D,20241204,000000,91.15,92.11,90.74,92.03,7733,0
+APO_A.US,D,20241205,000000,91.91,93.8,91.91,92.405,53925,0
+APO_A.US,D,20241206,000000,93.09,93.26,91.6,93.26,10811,0
+APO_A.US,D,20241209,000000,98.95,98.95,90.37,90.37,1908129,0
+APO_A.US,D,20241210,000000,91.37,92.76,90.88,92.03,383851,0
+APO_A.US,D,20241211,000000,92.72,94.04,90.61,93.75,62927,0
+APO_A.US,D,20241212,000000,93.71,93.72,90.83,92.63,17760,0
+APO_A.US,D,20241213,000000,92.92,93.5,91.92,92.64,14540,0
+APO_A.US,D,20241216,000000,92.8,93.89,92,93.57,13606,0
+APO_A.US,D,20241217,000000,92.53,95.51,91,92.69,23242,0
+APO_A.US,D,20241218,000000,92.78,93.36,87.88,88.25,45300,0
+APO_A.US,D,20241219,000000,84.49,91.13,84.49,89.3801,466394,0
+APO_A.US,D,20241220,000000,89.41,91.82,89.41,89.98,31466,0
+APO_A.US,D,20241223,000000,90.37,90.74,89.29,90.52,61081,0
+APO_A.US,D,20241224,000000,90.7,91.84,90.54,91.78,10986,0
+APO_A.US,D,20241226,000000,91.29,91.84,90.7,91.54,62254,0
+APO_A.US,D,20241227,000000,90.61,91.03,89.31,89.52,21942,0
+APO_A.US,D,20241230,000000,87.62,88.67,87.62,87.67,11150,0
+APO_A.US,D,20241231,000000,87.72,87.96,86.91,86.91,321239,0
+APO_A.US,D,20250102,000000,87.51,87.78,86.38,87.41,14165,0
+APO_A.US,D,20250103,000000,87.02,89.18,86.51,88.89,17631,0
+APO_A.US,D,20250106,000000,90.3,90.39,89.04,89.04,185827,0
+APO_A.US,D,20250107,000000,89.61,89.61,85.35,85.69,228926,0
+APO_A.US,D,20250108,000000,85.77,86,84.35,85.46,30086,0
+APO_A.US,D,20250110,000000,84.14,85.2,82,82,39257,0
+APO_A.US,D,20250113,000000,81.27,81.97,80.15,81.94,475799,0
+APO_A.US,D,20250114,000000,82.51,84.4,82.51,84.15,88520,0
+APO_A.US,D,20250115,000000,86.655,87.08,84.4,86.08,72778,0
+APO_A.US,D,20250116,000000,86.57,86.76,83.31,86.33,157445,0
+APO_A.US,D,20250117,000000,87.53,87.85,86.99,87.03,134612,0
+APO_A.US,D,20250121,000000,87.83,89.14,87.03,88.36,61943,0
+APO_A.US,D,20250122,000000,88.66,88.9,87.6,87.6,7183,0
+APO_A.US,D,20250123,000000,87.85,90.43,87.85,88.48,17983,0
+APO_A.US,D,20250124,000000,88.4601,89.58,88.4601,89.43,54639,0
+APO_A.US,D,20250127,000000,87.52,87.8,85.58,87.53,29601,0
+APO_A.US,D,20250128,000000,87.44,89.06,86.78,88.51,49821,0
+APO_A.US,D,20250129,000000,88.44,89.71,88.435,89.36,5377,0
+APO_A.US,D,20250130,000000,89.27,89.695,88.5,89.46,330202,0
+APO_A.US,D,20250131,000000,90.66,90.81,89.08,89.08,165596,0
+APO_A.US,D,20250203,000000,87.22,88.415,86.55,87.68,6590,0
+APO_A.US,D,20250204,000000,85.27,85.89,84.49,84.5,202368,0
+APO_A.US,D,20250205,000000,84.45,86.63,82.62,86.63,22931,0
+APO_A.US,D,20250206,000000,87.21,87.72,85.93,86.37,9385,0
+APO_A.US,D,20250207,000000,86.12,86.57,85.84,85.89,5561,0
+APO_A.US,D,20250210,000000,85.85,85.85,84.5,85.0044,108902,0
+APO_A.US,D,20250211,000000,83.5,84,82.33,83.045,40293,0
+APO_A.US,D,20250212,000000,81.96,82.65,81.95,82.63,210269,0
+APO_A.US,D,20250213,000000,82.5801,83.08,82.32,83.03,461306,0
+APO_A.US,D,20250214,000000,82.97,85.225,82.41,85.225,31711,0
+APO_A.US,D,20250218,000000,85.5,85.51,84.53,85.12,177747,0
+APO_A.US,D,20250219,000000,83.95,84.5401,83.86,84.5401,395385,0
+APO_A.US,D,20250220,000000,82.85,82.85,81.75,82.54,585655,0
+APO_A.US,D,20250221,000000,82.1901,83.27,78.755,79.31,60750,0
+APO_A.US,D,20250224,000000,78.34,78.76,77.91,78.45,611292,0
+APO_A.US,D,20250225,000000,78.7734,78.7734,75.43,76.67,432106,0
+APO_A.US,D,20250226,000000,77.98,79.41,77.76,77.84,177311,0
+APO_A.US,D,20250227,000000,79.15,79.67,77.98,77.98,304416,0
+APO_A.US,D,20250228,000000,77.71,78.9,77.4,78.77,2579679,0
+APO_A.US,D,20250303,000000,80.12,80.12,76.21,76.5001,405998,0
+APO_A.US,D,20250304,000000,73.31,76.4,72.04,73.4,445902,0
+APO_A.US,D,20250305,000000,73.13,74.85,72.65,74.5,1848436,0
+APO_A.US,D,20250306,000000,71.58,73.15,71.44,72,603636,0
+APO_A.US,D,20250307,000000,70.88,70.98,69.2046,70.89,531917,0
+APO_A.US,D,20250310,000000,67.69,69.27,66.82,68.1,1040254,0
+APO_A.US,D,20250311,000000,68.9,70.25,68.842,70.25,189383,0
+APO_A.US,D,20250312,000000,71.84,73.185,71.61,71.61,355619,0
+APO_A.US,D,20250313,000000,70.22,70.56,69.83,70.15,334354,0
+APO_A.US,D,20250314,000000,71.09,71.97,71.0799,71.97,12126,0
+APO_A.US,D,20250317,000000,72.6,74.79,72.52,74.76,593979,0
+APO_A.US,D,20250318,000000,74.12,74.55,73.1,73.75,682886,0
+APO_A.US,D,20250319,000000,73.44,77.55,73.44,76.64,147959,0
+APO_A.US,D,20250320,000000,76.78,77.44,76.78,77.22,12996,0
+APO_A.US,D,20250321,000000,76.21,76.93,76.21,76.62,12352,0
+APO_A.US,D,20250324,000000,78.37,80,78.25,79.19,324840,0
+APO_A.US,D,20250325,000000,79.37,79.44,78.88,78.88,55525,0
+APO_A.US,D,20250326,000000,78.84,78.84,76.89,77.07,9037,0
+APO_A.US,D,20250327,000000,76.02,76.07,75.53,75.75,114902,0
+APO_A.US,D,20250328,000000,73.69,73.75,72.72,73.3,17329,0
+APO_A.US,D,20250331,000000,71.41,73.47,71.41,73.09,564787,0
+APO_A.US,D,20250401,000000,73.01,74.14,72.73,74.14,11002,0
+APO_A.US,D,20250402,000000,74,75.92,74,75.51,42111,0
+APO_A.US,D,20250403,000000,67.84,68.37,66.14,66.14,1318426,0
+APO_A.US,D,20250404,000000,63,63,58.82,60.29,281859,0
+APO_A.US,D,20250407,000000,58.17,64.79,56.89,60.87,128079,0
+APO_A.US,D,20250408,000000,64.55,65.4,59.68,59.68,87423,0
+APO_A.US,D,20250409,000000,60.33,69.85,59.89,69.37,171297,0
+APO_A.US,D,20250410,000000,67.65,68.19,64.31,66.64,139417,0
+APO_A.US,D,20250411,000000,65.21,67.99,64.65,67.99,2763122,0
+APO_A.US,D,20250414,000000,68.06,69.483,67.25,68.2,174271,0
+APO_A.US,D,20250415,000000,67.7401,69.02,67.7401,68.39,169389,0
+APO_A.US,D,20250416,000000,67.11,68.39,66.46,67.14,5204,0
+APO_A.US,D,20250417,000000,67.59,68.63,67.03,68.63,37166,0
+APO_A.US,D,20250421,000000,66.53,67.32,63.855,64.25,61307,0
+APO_A.US,D,20250422,000000,65.72,66.69,65.46,66.48,635059,0
+APO_A.US,D,20250423,000000,69.48,70.85,67.8,67.8,144707,0
+APO_A.US,D,20250424,000000,70.55,71.595,67.6,71.28,118606,0
+APO_A.US,D,20250425,000000,71.65,72.485,70.6801,71.43,31610,0
+APO_A.US,D,20250428,000000,71.39,72.9,71.01,72.69,95565,0
+APO_A.US,D,20250429,000000,71.9801,73.3,71.9801,73.04,202389,0
+APO_A.US,D,20250430,000000,70.69,72.675,70.24,72.12,38653,0
+APO_A.US,D,20250501,000000,73.2425,74.23,72.95,72.95,37562,0
+APO_A.US,D,20250502,000000,73.45,75.02,71.3,72.01,91667,0
+APO_A.US,D,20250505,000000,72.28,72.73,71.21,71.21,50654,0
+APO_A.US,D,20250506,000000,70.32,70.86,69.05,69.05,36217,0
+APO_A.US,D,20250507,000000,68.5,69.34,68.5,68.95,194005,0
+APO_A.US,D,20250508,000000,69.68,71.725,69.68,71.49,67816,0
+APO_A.US,D,20250509,000000,71.07,71.66,70.39,70.45,8541,0
+APO_A.US,D,20250512,000000,75.08,76.11,73.27,76.11,578315,0
+APO_A.US,D,20250513,000000,77.045,77.35,76.63,76.65,447125,0
+APO_A.US,D,20250514,000000,77.12,77.34,76.08,76.08,268765,0
+APO_A.US,D,20250515,000000,75.5,76.39,75.5,76.39,107492,0
+APO_A.US,D,20250516,000000,76.2968,76.46,76.03,76.31,366863,0
+APO_A.US,D,20250519,000000,75.44,75.93,75.37,75.5604,3350,0
+APO_A.US,D,20250520,000000,75.15,75.15,73.82,74.08,156148,0
+APO_A.US,D,20250521,000000,71.14,71.99,69.51,70.135,406933,0
+APO_A.US,D,20250522,000000,69.56,70.47,69.56,70.47,93005,0
+APO_A.US,D,20250523,000000,69.21,70.53,69.16,70.15,86637,0
+APO_A.US,D,20250527,000000,70.73,71.435,70.49,71.16,315054,0
+APO_A.US,D,20250528,000000,71.32,71.32,70.46,70.46,3784,0
+APO_A.US,D,20250529,000000,70.46,70.73,70.27,70.3,22577,0
+APO_A.US,D,20250530,000000,69.52,70.12,69.22,69.98,155127,0
+APO_A.US,D,20250602,000000,69.7,70.05,68.63,69.73,11561,0
+APO_A.US,D,20250603,000000,69.78,70.29,69.78,70,16693,0
+APO_A.US,D,20250604,000000,69.97,70.69,69.53,69.62,7020,0
+APO_A.US,D,20250605,000000,69.3794,70.1769,69.3794,69.6,3457,0
+APO_A.US,D,20250606,000000,71.14,71.85,70.12,71.1,32891,0
+APO_A.US,D,20250609,000000,71.32,71.62,71.2,71.25,3111,0
+APO_A.US,D,20250610,000000,72.07,72.07,71.5278,72.01,3325,0
+APO_A.US,D,20250611,000000,73.21,74.13,73.09,73.36,149002,0
+APO_A.US,D,20250612,000000,72.81,73.21,72.75,72.9901,1281294,0
+APO_A.US,D,20250613,000000,71.86,71.86,70.24,70.5,25218,0
+APO_A.US,D,20250616,000000,71.14,72.38,71.14,71.5973,3459,0
+APO_A.US,D,20250617,000000,70.91,70.91,70.25,70.85,43405,0
+APO_A.US,D,20250618,000000,71.19,71.52,70.66,71.05,174784,0
+APO_A.US,D,20250620,000000,71.92,72.21,71.24,71.85,9504,0
+APO_A.US,D,20250623,000000,65.6401,71.845,65.6401,71.49,6577,0
+APO_A.US,D,20250624,000000,73.81,74.72,73.21,74.45,18217,0
+APO_A.US,D,20250625,000000,73.79,73.79,72.91,73.01,56729,0
+APO_A.US,D,20250626,000000,73.35,74.21,73.25,74.21,344252,0
+APO_A.US,D,20250627,000000,74.801,76.35,73.87,75.87,13852,0
+APO_A.US,D,20250630,000000,75.88,76.35,74.85,74.85,157299,0
+APO_A.US,D,20250701,000000,75.08,75.555,74.66,75.12,10653,0
+APO_A.US,D,20250702,000000,74.77,75.97,74.77,75.97,12173,0
+APO_A.US,D,20250703,000000,76.03,76.64,76.02,76.6,72363,0
+APO_A.US,D,20250707,000000,76.08,76.7,74.535,74.7567,49725,0
+APO_A.US,D,20250708,000000,75.46,77.1412,75.01,76.57,238083,0
+APO_A.US,D,20250709,000000,77.83,77.83,76.98,77.35,29289,0
+APO_A.US,D,20250710,000000,78.8,78.9456,77.47,78.39,26063,0
+APO_A.US,D,20250711,000000,77.8,78.08,77.78,77.78,88710,0
+APO_A.US,D,20250714,000000,77.485,78.56,77.485,78.56,234070,0
+APO_A.US,D,20250715,000000,77.103,77.24,76.3,76.48,55245,0
+APO_A.US,D,20250716,000000,77.6,79.75,77.5,79.49,185283,0
+APO_A.US,D,20250717,000000,79.84,81.53,79.19,81.38,16769,0
+APO_A.US,D,20250718,000000,80.64,80.64,78.97,79.09,61901,0
+APO_A.US,D,20250721,000000,78.9,79.81,77.7,78.06,16202,0
+APO_A.US,D,20250722,000000,76.96,78.35,76.96,78.26,13330,0
+APO_A.US,D,20250723,000000,78.63,79.3501,78.2,79.212,4077,0
+APO_A.US,D,20250724,000000,79.34,79.79,79.22,79.22,5175,0
+APO_A.US,D,20250725,000000,78.53,79.17,78.2,78.96,4857,0
+APO_A.US,D,20250728,000000,79.13,79.13,77.68,78,45888,0
+APO_A.US,D,20250729,000000,77.87,77.955,76.17,77.36,13696,0
+APO_A.US,D,20250730,000000,76.93,77.15,75.58,76.08,11481,0
+APO_A.US,D,20250731,000000,77.07,77.07,75.39,76.18,57113,0
+APO_A.US,D,20250801,000000,72.9,72.98,71.45,72.79,304102,0
+APO_A.US,D,20250804,000000,73.43,74.61,73.42,74.49,12276,0
+APO_A.US,D,20250805,000000,77.91,78.54,75.38,76.22,16726,0
+APO_A.US,D,20250806,000000,76.95,76.95,76.13,76.38,3444,0
+APO_A.US,D,20250807,000000,77.75,77.75,73.05,74.13,3960,0
+APO_A.US,D,20250808,000000,74.3901,74.915,74.3901,74.915,2099,0
+APO_A.US,D,20250811,000000,74.68,75.33,74.68,75.3,3083,0
+APO_A.US,D,20250812,000000,75.94,76.6,75.54,75.8,6335,0
+APO_A.US,D,20250813,000000,75.7427,75.7427,72.74,73.94,23025,0
+APO_A.US,D,20250814,000000,74.1288,74.1288,73.18,73.55,32255,0
+APO_A.US,D,20250815,000000,74.3,74.3,73,73.24,2825,0
+APO_A.US,D,20250818,000000,73.6,73.75,73.31,73.46,3761,0
+APO_A.US,D,20250819,000000,73.577,73.577,72.03,72.03,120354,0
+APO_A.US,D,20250820,000000,71.94,71.94,70.305,71.51,189706,0
+APO_A.US,D,20250821,000000,70.96,70.98,70.46,70.81,17467,0
+APO_A.US,D,20250822,000000,71.61,72.6,70.91,71.12,76859,0
+APO_A.US,D,20250825,000000,71.07,71.5,70.78,70.9,16149,0
+APO_A.US,D,20250826,000000,70.35,70.88,70.29,70.805,117129,0
+APO_A.US,D,20250827,000000,71.16,71.71,71.16,71.71,38749,0
+APO_A.US,D,20250828,000000,72.13,72.13,71.59,71.83,5067,0
+APO_A.US,D,20250829,000000,71.87,72.29,71.71,71.71,280938,0
+APO_A.US,D,20250902,000000,70.2,71.49,70.09,71.4181,10692,0
+APO_A.US,D,20250903,000000,71.34,71.34,69.3299,69.55,32565,0
+APO_A.US,D,20250904,000000,70.1,71.2,70.1,71.17,39731,0
+APO_A.US,D,20250905,000000,71.01,71.04,68.585,69.56,51188,0
+APO_A.US,D,20250908,000000,70.84,70.86,69.38,70.85,25922,0
+APO_A.US,D,20250909,000000,70.85,71.33,70.42,70.87,7232,0
+APO_A.US,D,20250910,000000,71.705,72.3,70.12,70.47,52000,0
+APO_A.US,D,20250911,000000,71.35,72.89,71.15,72.24,85577,0
+APO_A.US,D,20250912,000000,72.23,72.72,71.903,72.72,29182,0
+APO_A.US,D,20250915,000000,73.205,73.35,72.71,72.99,9722,0
+APO_A.US,D,20250916,000000,73.5,73.7,72.98,73.7,33976,0
+APO_A.US,D,20250917,000000,74.6785,75.16,72.345,73.12,27026,0
+APO_A.US,D,20250918,000000,73.54,75.48,73.28,75.11,66092,0
+APO_A.US,D,20250919,000000,75.59,76.18,75.5,76.09,17568,0
+APO_A.US,D,20250922,000000,74.4,75.58,73.73,75.56,25484,0
+APO_A.US,D,20250923,000000,77.05,77.5,75.91,75.91,18080,0
+APO_A.US,D,20250924,000000,76.3275,76.52,72.35,72.35,14793,0
+APO_A.US,D,20250925,000000,72.05,72.05,71.34,71.45,229058,0
+APO_A.US,D,20250926,000000,72.62,73.24,72.61,73.1801,228510,0
+APO_A.US,D,20250929,000000,72.23,73.7,72.23,72.74,15883,0
+APO_A.US,D,20250930,000000,72.45,72.45,68.88,70.28,805882,0
+APO_A.US,D,20251001,000000,69.8,70.21,69.08,69.08,51277,0
+APO_A.US,D,20251002,000000,68.795,68.795,67.51,67.55,5954,0
+APO_A.US,D,20251003,000000,68.495,68.495,66.8305,66.8305,13417,0
+APO_A.US,D,20251006,000000,67.31,67.31,66.4906,66.84,12439,0
+APO_A.US,D,20251007,000000,67.45,67.45,66.66,67.01,78965,0
+APO_A.US,D,20251008,000000,66.5,66.98,66.09,66.79,159245,0
+APO_A.US,D,20251009,000000,66.97,67.07,65.5,66,179043,0
+APO_A.US,D,20251010,000000,65.77,65.78,63.415,63.9299,68242,0
+APO_A.US,D,20251013,000000,64.1,65.33,63.99,65.33,8315,0
+APO_A.US,D,20251014,000000,65.5,68.32,65.5,68.19,175160,0
+APO_A.US,D,20251015,000000,68.25,68.25,66.62,67.27,178026,0
+APO_A.US,D,20251016,000000,66.03,66.03,63.53,63.6299,802096,0
+APO_A.US,D,20251017,000000,63.68,64.9151,63.68,64.88,241904,0
+APO_A.US,D,20251020,000000,66.21,66.29,65.93,65.93,56349,0
+APO_A.US,D,20251021,000000,66.63,66.82,66.13,66.42,38334,0
+APO_A.US,D,20251022,000000,65.69,66.74,65.69,66.66,6966,0
+APO_A.US,D,20251023,000000,66.71,67.13,64.83,64.85,38210,0
+APO_A.US,D,20251024,000000,66.12,66.57,66.02,66.03,31604,0
+APO_A.US,D,20251027,000000,66.8799,66.8799,66.51,66.62,19880,0
+APO_A.US,D,20251028,000000,65.8,66.145,65.56,65.56,3613,0
+APO_A.US,D,20251029,000000,65.1342,65.99,65.1342,65.27,203546,0
+APO_A.US,D,20251030,000000,65.675,66.163,65.2,65.2,1762,0
+APO_A.US,D,20251031,000000,64.54,65.84,64.32,65.34,81195,0
+APO_A.US,D,20251103,000000,65.47,65.5,64.9,65.25,1284077,0
+APO_A.US,D,20251104,000000,70,70,66.03,68.44,548998,0
+APO_A.US,D,20251105,000000,68.3771,70.74,68.3771,70.27,374974,0
+APO_A.US,D,20251106,000000,69.98,69.99,67.96,68,5841,0
+APO_A.US,D,20251107,000000,67.02,69.34,67.02,69.34,97833,0
+APO_A.US,D,20251110,000000,70.42,70.68,68.2,68.88,7032,0
+APO_A.US,D,20251111,000000,68.68,70.17,68.62,69.65,55779,0
+APO_A.US,D,20251112,000000,71.46,71.46,69.75,69.9,7165,0
+APO_A.US,D,20251113,000000,69.99,69.99,67.65,67.6587,30878,0
+APO_A.US,D,20251114,000000,67.08,68.97,65.94,68.35,14665,0
+APO_A.US,D,20251117,000000,67.88,67.88,65.38,65.79,24693,0
+APO_A.US,D,20251118,000000,65.245,66.48,65.03,65.84,24995,0
+APO_A.US,D,20251119,000000,66.14,67.145,66.135,67.14,5878,0
+APO_A.US,D,20251120,000000,69.35,69.35,67.12,67.17,108387,0
+APO_A.US,D,20251121,000000,68.575,68.65,67.03,68.13,30443,0
+APO_A.US,D,20251124,000000,68.24,68.76,68.24,68.59,10912,0
+APO_A.US,D,20251125,000000,67.35,68.915,67.35,68.79,17466,0
+APO_A.US,D,20251126,000000,69.13,69.34,68.94,68.94,10534,0
+APO_A.US,D,20251128,000000,69.04,69.93,69.04,69.18,13073,0
+APO_A.US,D,20251201,000000,68.94,69.575,68.76,68.95,30703,0
+APO_A.US,D,20251202,000000,69.3,70.09,69.11,69.44,56218,0
+APO_A.US,D,20251203,000000,69.02,71,68.99,70.84,2220501,0
+APO_A.US,D,20251204,000000,71.08,71.67,70.83,71.67,3238,0
+APO_A.US,D,20251205,000000,72.22,72.42,71.85,72.39,44867,0
+APO_A.US,D,20251208,000000,71.15,72.33,71.15,72.01,7050,0
+APO_A.US,D,20251209,000000,74.04,76,71.79,75.66,8327,0
+APO_A.US,D,20251210,000000,75.06,77.67,75.06,77.48,6018,0
+APO_A.US,D,20251211,000000,77.68,78.65,77.61,78.65,25988,0
+APO_A.US,D,20251212,000000,78.05,78.05,76.65,77.03,6200,0
+APO_A.US,D,20251215,000000,77.37,77.37,76.43,76.63,67307,0
+APO_A.US,D,20251216,000000,76.9,77,76.4,76.47,240414,0
+APO_A.US,D,20251217,000000,77.65,77.985,75.85,76.59,674761,0
+APO_A.US,D,20251218,000000,77.11,77.59,76.35,76.74,895599,0
+APO_A.US,D,20251219,000000,76.4,77.55,76.26,76.3,47567,0
+APO_A.US,D,20251222,000000,77.36,78.035,77.215,77.65,33506,0
+APO_A.US,D,20251223,000000,77.45,77.52,77.29,77.52,2443,0
+APO_A.US,D,20251224,000000,77.06,77.78,76.6436,77.35,9865,0
+APO_A.US,D,20251226,000000,77.47,77.47,77.13,77.13,4413,0
+APO_A.US,D,20251229,000000,76.74,77.0076,76.72,76.72,17085,0
+APO_A.US,D,20251230,000000,76.5801,76.82,75.82,75.82,3818,0
+APO_A.US,D,20251231,000000,75.81,76.44,75.4,75.52,61947,0
+APO_A.US,D,20260102,000000,76.4325,76.44,76,76.25,204294,0
+APO_A.US,D,20260105,000000,78.6,78.77,78.05,78.54,35264,0
+APO_A.US,D,20260106,000000,78.15,79.51,78.15,79.47,33196,0
+APO_A.US,D,20260107,000000,76.6485,77.16,75.41,75.5801,1695611,0
+APO_A.US,D,20260108,000000,76.55,77.17,74.91,76.09,7901,0
+APO_A.US,D,20260109,000000,76.21,76.21,74.76,75.9,306346,0
+APO_A.US,D,20260112,000000,74.615,75.33,74.28,75.11,354999,0
+APO_A.US,D,20260113,000000,74.36,74.7214,73.245,74.7214,2398567,0
+APO_A.US,D,20260114,000000,73.6636,75.26,73.36,75.25,561093,0
+APO_A.US,D,20260115,000000,75.09,75.35,74.19,74.2201,321278,0
+APO_A.US,D,20260116,000000,74.65,74.89,73.17,74.03,15732,0
+APO_A.US,D,20260120,000000,72.93,73.49,71.48,71.48,15087,0
+APO_A.US,D,20260121,000000,72.54,72.63,71.81,72.15,109112,0
+APO_A.US,D,20260122,000000,72.72,72.94,72.12,72.13,58408,0
+APO_A.US,D,20260123,000000,71.52,71.62,70.32,70.55,459211,0
+APO_A.US,D,20260126,000000,69.3,69.55,67.84,68.295,507929,0
+APO_A.US,D,20260127,000000,67.89,68.58,67,68.45,91435,0
+APO_A.US,D,20260128,000000,68.59,69.06,67.8602,69.06,229283,0
+APO_A.US,D,20260129,000000,69.96,69.96,69.05,69.51,89788,0
+APO_A.US,D,20260130,000000,70.47,70.47,68.98,69.37,130694,0
+APO_A.US,D,20260202,000000,68.36,69.23,68.19,68.87,347238,0
+APO_A.US,D,20260203,000000,67.88,67.88,63.77,65.3,1320599,0
+APO_A.US,D,20260204,000000,66.51,69.2,65.17,68.85,23880,0
+APO_A.US,D,20260205,000000,66.955,68.6,65.19,65.22,228010,0
+APO_A.US,D,20260206,000000,67.25,68.97,67.25,68.9,104263,0
+APO_A.US,D,20260209,000000,70,72.23,69.11,69.44,133108,0
+APO_A.US,D,20260210,000000,70.31,70.53,68.25,68.25,30449,0
+APO_A.US,D,20260211,000000,67.84,67.84,65.795,66.07,192394,0
+APO_A.US,D,20260212,000000,66.81,66.81,63.94,65.78,52239,0
+APO_A.US,D,20260213,000000,64.63,65.23,64.37,64.645,14994,0
+APO_A.US,D,20260217,000000,64.89,65.42,64.34,65.11,230558,0
+APO_A.US,D,20260218,000000,65.09,66.125,64.94,65.14,59750,0

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

@@ -0,0 +1,399 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARDT.US,D,20240718,000000,15,16.69,15,16.06,4507900,0
+ARDT.US,D,20240719,000000,15.93,17.6,15.725,17.3,1346338,0
+ARDT.US,D,20240722,000000,17.3,17.38,16.5,16.55,492299,0
+ARDT.US,D,20240723,000000,16.95,17.28,16.18,16.83,613509,0
+ARDT.US,D,20240724,000000,16.8,17.12,16.49,16.75,688020,0
+ARDT.US,D,20240725,000000,16.75,17.38,16.39,17.1,563708,0
+ARDT.US,D,20240726,000000,16.82,17.51,16.69,17.24,420032,0
+ARDT.US,D,20240729,000000,17.12,17.45,17.0588,17.41,155562,0
+ARDT.US,D,20240730,000000,17.61,17.85,16.85,17.02,169398,0
+ARDT.US,D,20240731,000000,17,18.08,16.62,17.87,251734,0
+ARDT.US,D,20240801,000000,17.66,18.16,17.04,17.97,344915,0
+ARDT.US,D,20240802,000000,16.97,17.6,16.65,17.32,106698,0
+ARDT.US,D,20240805,000000,15.75,16.745,15.53,16.57,132531,0
+ARDT.US,D,20240806,000000,16.46,16.6,16.08,16.19,102431,0
+ARDT.US,D,20240807,000000,16.11,16.36,15.925,15.95,116643,0
+ARDT.US,D,20240808,000000,16.23,16.23,15.69,16.07,62674,0
+ARDT.US,D,20240809,000000,15.75,15.79,15.302,15.64,179822,0
+ARDT.US,D,20240812,000000,15.4,16.51,15.37,16.13,251315,0
+ARDT.US,D,20240813,000000,16.39,16.39,15.78,16.01,138679,0
+ARDT.US,D,20240814,000000,16.12,16.34,15.79,16,206005,0
+ARDT.US,D,20240815,000000,17.29,17.29,16.03,16.97,792133,0
+ARDT.US,D,20240816,000000,17.01,17.26,15.76,16.94,829351,0
+ARDT.US,D,20240819,000000,16.85,17.75,16.62,17.5,238392,0
+ARDT.US,D,20240820,000000,17.5,17.96,17.16,17.35,101549,0
+ARDT.US,D,20240821,000000,17.34,17.545,16.86,16.91,186289,0
+ARDT.US,D,20240822,000000,17,17.13,16.92,17.02,185635,0
+ARDT.US,D,20240823,000000,17.09,17.49,17.09,17.27,105495,0
+ARDT.US,D,20240826,000000,17.53,17.53,16.95,17.52,526499,0
+ARDT.US,D,20240827,000000,17.55,19.16,17.39,18.58,1485230,0
+ARDT.US,D,20240828,000000,19.37,19.39,18.2,18.8,649725,0
+ARDT.US,D,20240829,000000,19.36,19.87,19.18,19.71,562214,0
+ARDT.US,D,20240830,000000,19.85,20.1299,19.3764,19.83,418750,0
+ARDT.US,D,20240903,000000,19.83,20.3,19.28,19.3,373101,0
+ARDT.US,D,20240904,000000,19.18,20.19,18.91,19.67,347088,0
+ARDT.US,D,20240905,000000,19.56,19.97,19.5,19.58,205231,0
+ARDT.US,D,20240906,000000,19.46,19.86,18.33,19.19,286573,0
+ARDT.US,D,20240909,000000,19.18,19.47,18.16,18.22,340297,0
+ARDT.US,D,20240910,000000,18.2,18.87,18.04,18.31,208294,0
+ARDT.US,D,20240911,000000,18.17,18.88,18.17,18.52,235111,0
+ARDT.US,D,20240912,000000,18.57,18.78,17.84,17.94,332228,0
+ARDT.US,D,20240913,000000,17.97,18.2,17.52,18.15,222148,0
+ARDT.US,D,20240916,000000,18.21,18.42,17.308189,17.55,252799,0
+ARDT.US,D,20240917,000000,17.58,17.7,16.725,17.22,402782,0
+ARDT.US,D,20240918,000000,17.13,17.42,16.79,17.08,202475,0
+ARDT.US,D,20240919,000000,17.3,17.97,17.1,17.97,360495,0
+ARDT.US,D,20240920,000000,18.4,18.4782,17.8001,18.28,2808988,0
+ARDT.US,D,20240923,000000,18.28,19.52,18.12,19.07,670116,0
+ARDT.US,D,20240924,000000,19.23,19.48,18.955,19.35,423381,0
+ARDT.US,D,20240925,000000,19.65,19.94,19.32,19.34,661608,0
+ARDT.US,D,20240926,000000,19.26,19.49,18.89,19.1,359835,0
+ARDT.US,D,20240927,000000,19.1,19.1,18.02,18.3,339827,0
+ARDT.US,D,20240930,000000,18.325,18.42,17.66,18.38,422712,0
+ARDT.US,D,20241001,000000,18.34,19.1,17.99,18.91,608089,0
+ARDT.US,D,20241002,000000,18.96,19.26,18.55,19.06,304429,0
+ARDT.US,D,20241003,000000,19.05,19.25,17.2836,17.76,516366,0
+ARDT.US,D,20241004,000000,17.65,18.03,17.29,17.99,251040,0
+ARDT.US,D,20241007,000000,17.99,17.99,17.5336,17.63,843921,0
+ARDT.US,D,20241008,000000,17.61,18.25,17.29,17.62,197075,0
+ARDT.US,D,20241009,000000,17.43,18.01,17.3,18,114704,0
+ARDT.US,D,20241010,000000,17.74,18.46,17.74,18.12,158377,0
+ARDT.US,D,20241011,000000,18.48,18.99,18.31,18.98,215418,0
+ARDT.US,D,20241014,000000,18.76,19.05,18.5601,18.87,123416,0
+ARDT.US,D,20241015,000000,19.01,20.11,19.01,19.35,347120,0
+ARDT.US,D,20241016,000000,19.39,20.72,19.39,20.19,509297,0
+ARDT.US,D,20241017,000000,20.19,20.19,19.37,19.5,152244,0
+ARDT.US,D,20241018,000000,19.46,19.94,19.26,19.54,130429,0
+ARDT.US,D,20241021,000000,19.47,19.555,18.35,18.66,268875,0
+ARDT.US,D,20241022,000000,18.6,19.36,18.52,19.34,260283,0
+ARDT.US,D,20241023,000000,19.23,19.55,19.08,19.3,229749,0
+ARDT.US,D,20241024,000000,19.25,19.64,17.77,17.9,444436,0
+ARDT.US,D,20241025,000000,17.76,18.17,17.54,17.74,175312,0
+ARDT.US,D,20241028,000000,18.01,18.25,17.65,18.04,170403,0
+ARDT.US,D,20241029,000000,17.99,18.79,17.89,18.7,290066,0
+ARDT.US,D,20241030,000000,18.6,18.85,18.24,18.47,98605,0
+ARDT.US,D,20241031,000000,18.38,18.46,17.39,17.4,205748,0
+ARDT.US,D,20241101,000000,17.59,17.8,17.51,17.7,112244,0
+ARDT.US,D,20241104,000000,17.7,18.04,17.54,17.59,96592,0
+ARDT.US,D,20241105,000000,17.53,18.19,17.36,18.05,167199,0
+ARDT.US,D,20241106,000000,16.47,17,15.8201,16.27,563454,0
+ARDT.US,D,20241107,000000,15.67,18,14.575,17.54,598910,0
+ARDT.US,D,20241108,000000,17.6,17.6,16.27,16.37,383726,0
+ARDT.US,D,20241111,000000,16.3,17.52,16.2001,17.31,423070,0
+ARDT.US,D,20241112,000000,17.295,17.5,17.06,17.14,170150,0
+ARDT.US,D,20241113,000000,17.5,17.51,16.84,17,147905,0
+ARDT.US,D,20241114,000000,17.44,17.95,17.19,17.81,238257,0
+ARDT.US,D,20241115,000000,17.74,17.91,16.41,16.61,242202,0
+ARDT.US,D,20241118,000000,16.715,17.005,16.3,17,246958,0
+ARDT.US,D,20241119,000000,16.82,16.96,16.29,16.64,240847,0
+ARDT.US,D,20241120,000000,16.57,16.76,16.35,16.44,180749,0
+ARDT.US,D,20241121,000000,16.35,16.42,15.58,15.8,274111,0
+ARDT.US,D,20241122,000000,15.57,15.86,15.36,15.83,385388,0
+ARDT.US,D,20241125,000000,15.6,16.43,15.55,16.41,286777,0
+ARDT.US,D,20241126,000000,16.41,16.51,16.04,16.15,134834,0
+ARDT.US,D,20241127,000000,16.22,16.44,15.93,15.94,101062,0
+ARDT.US,D,20241129,000000,15.89,16.08,15.7495,15.98,66018,0
+ARDT.US,D,20241202,000000,15.95,16.8,15.9,16.35,223608,0
+ARDT.US,D,20241203,000000,16.49,16.5986,16.01,16.41,174156,0
+ARDT.US,D,20241204,000000,16.42,16.94,16.13,16.83,126386,0
+ARDT.US,D,20241205,000000,16.8,16.83,15.96,16,325221,0
+ARDT.US,D,20241206,000000,16.57,16.68,15.94,16.65,282817,0
+ARDT.US,D,20241209,000000,16.85,17.14,16.34,16.52,397288,0
+ARDT.US,D,20241210,000000,16.8,17.24,16.13,16.68,408714,0
+ARDT.US,D,20241211,000000,16.61,17.13,16.35,16.94,299864,0
+ARDT.US,D,20241212,000000,16.43,17.08,16.43,16.7,174309,0
+ARDT.US,D,20241213,000000,16.5,16.92,16.35,16.69,147209,0
+ARDT.US,D,20241216,000000,16.5844,17.02,16.475,16.62,241167,0
+ARDT.US,D,20241217,000000,16.48,17.29,16.34,16.78,270454,0
+ARDT.US,D,20241218,000000,16.99,17.07,16.15,16.16,313027,0
+ARDT.US,D,20241219,000000,16.15,16.26,15.88,16.05,197493,0
+ARDT.US,D,20241220,000000,15.86,16.3,15.84,16.01,487248,0
+ARDT.US,D,20241223,000000,15.97,16.03,15.62,15.9,132406,0
+ARDT.US,D,20241224,000000,15.76,16.14,15.67,16.07,46129,0
+ARDT.US,D,20241226,000000,16.04,16.7,15.96,16.69,243032,0
+ARDT.US,D,20241227,000000,17.07,17.34,16.67,16.91,348685,0
+ARDT.US,D,20241230,000000,16.83,16.9699,16.495,16.63,392397,0
+ARDT.US,D,20241231,000000,16.785,17.1,16.765,17.08,295177,0
+ARDT.US,D,20250102,000000,17.02,17.2917,16.645,16.85,291046,0
+ARDT.US,D,20250103,000000,17.03,17.14,16.52,16.64,327655,0
+ARDT.US,D,20250106,000000,16.525,16.75,15.79,15.92,281094,0
+ARDT.US,D,20250107,000000,15.95,16.52,15.94,16.36,178645,0
+ARDT.US,D,20250108,000000,16.19,16.43,15.9801,16.43,97685,0
+ARDT.US,D,20250110,000000,16.215,16.27,15.75,15.8,143045,0
+ARDT.US,D,20250113,000000,15.75,16.19,15.47,16.05,125142,0
+ARDT.US,D,20250114,000000,15.98,15.98,14,14.05,656432,0
+ARDT.US,D,20250115,000000,14.37,14.68,13.685,13.8,403162,0
+ARDT.US,D,20250116,000000,13.885,14.235,13.69,13.8,312381,0
+ARDT.US,D,20250117,000000,13.92,14.28,13.87,14.1,259514,0
+ARDT.US,D,20250121,000000,13.88,14.21,13.63,14.21,894819,0
+ARDT.US,D,20250122,000000,14.2,14.68,14.08,14.54,817504,0
+ARDT.US,D,20250123,000000,14.505,15.38,14.26,15.25,808072,0
+ARDT.US,D,20250124,000000,15.01,15.19,14.215,14.25,434917,0
+ARDT.US,D,20250127,000000,14.49,15.65,14.36,15.2,574695,0
+ARDT.US,D,20250128,000000,15.24,15.4474,14.68,14.8,257533,0
+ARDT.US,D,20250129,000000,14.7,14.92,14.6,14.7,159789,0
+ARDT.US,D,20250130,000000,14.88,15.065,14.8,15.05,188547,0
+ARDT.US,D,20250131,000000,15.02,15.14,14.8,15,328752,0
+ARDT.US,D,20250203,000000,14.8,15.175,14.6554,15.12,367456,0
+ARDT.US,D,20250204,000000,15.15,15.3,14.87,15.21,262617,0
+ARDT.US,D,20250205,000000,15.23,15.5,14.97,15.08,173490,0
+ARDT.US,D,20250206,000000,15.125,15.35,14.78,14.86,135203,0
+ARDT.US,D,20250207,000000,14.84,15.13,14.71,15,142592,0
+ARDT.US,D,20250210,000000,14.97,15.05,14.545,14.72,233354,0
+ARDT.US,D,20250211,000000,14.72,15.09,14.6,14.94,152294,0
+ARDT.US,D,20250212,000000,14.9151,14.9151,14.31,14.51,131589,0
+ARDT.US,D,20250213,000000,14.735,15.09,14.61,15.05,173659,0
+ARDT.US,D,20250214,000000,15.13,15.22,14.71,14.77,224954,0
+ARDT.US,D,20250218,000000,14.85,15.09,14.84,14.99,195839,0
+ARDT.US,D,20250219,000000,14.8,14.85,14.53,14.56,301909,0
+ARDT.US,D,20250220,000000,14.62,15.06,14.21,14.84,928911,0
+ARDT.US,D,20250221,000000,14.77,14.96,13.77,13.9,527842,0
+ARDT.US,D,20250224,000000,14.13,14.3,13.8,14.11,867573,0
+ARDT.US,D,20250225,000000,14.21,14.665,14.14,14.45,833681,0
+ARDT.US,D,20250226,000000,14.54,14.67,13.96,14.01,501651,0
+ARDT.US,D,20250227,000000,15.59,15.59,14.8205,15.16,1034481,0
+ARDT.US,D,20250228,000000,14.745,14.85,13.55,14.66,726478,0
+ARDT.US,D,20250303,000000,15.13,15.55,14.92,15.06,842317,0
+ARDT.US,D,20250304,000000,15,15.16,14.73,15.03,576675,0
+ARDT.US,D,20250305,000000,15.2,15.47,15.03,15.32,492276,0
+ARDT.US,D,20250306,000000,15.3,15.35,14.875,14.97,422873,0
+ARDT.US,D,20250307,000000,14.96,15.18,14.46,14.58,369350,0
+ARDT.US,D,20250310,000000,14.675,15,13.85,14.06,572769,0
+ARDT.US,D,20250311,000000,14.1,14.43,13.8,14.2,1123507,0
+ARDT.US,D,20250312,000000,14.29,14.38,13.34,13.34,361737,0
+ARDT.US,D,20250313,000000,13.335,13.51,13.21,13.26,296283,0
+ARDT.US,D,20250314,000000,13.265,13.965,13.19,13.89,391541,0
+ARDT.US,D,20250317,000000,14.005,14.345,13.8178,14.08,339002,0
+ARDT.US,D,20250318,000000,14.04,14.35,14.01,14.26,313525,0
+ARDT.US,D,20250319,000000,14.235,14.5,14.165,14.21,512205,0
+ARDT.US,D,20250320,000000,14.12,14.16,13.81,13.93,529530,0
+ARDT.US,D,20250321,000000,13.845,13.92,13.07,13.14,2435362,0
+ARDT.US,D,20250324,000000,13.25,13.4508,13.15,13.21,516720,0
+ARDT.US,D,20250325,000000,13.25,13.45,12.88,13.11,653489,0
+ARDT.US,D,20250326,000000,13.25,13.44,12.87,13.11,368636,0
+ARDT.US,D,20250327,000000,13.2,13.3787,13.12,13.16,307490,0
+ARDT.US,D,20250328,000000,13.025,13.26,12.9875,13.2,338697,0
+ARDT.US,D,20250331,000000,13.2464,13.88,13.08,13.75,642532,0
+ARDT.US,D,20250401,000000,13.38,13.41,12.385,12.97,621206,0
+ARDT.US,D,20250402,000000,12.63,12.91,12.3401,12.82,618192,0
+ARDT.US,D,20250403,000000,12.69,13.085,12.65,12.79,316902,0
+ARDT.US,D,20250404,000000,12.6202,12.7,12.13,12.2,317601,0
+ARDT.US,D,20250407,000000,11.74,12.58,11.6,12.06,573819,0
+ARDT.US,D,20250408,000000,12.5,12.59,11.81,11.88,295815,0
+ARDT.US,D,20250409,000000,11.94,12.95,11.8,12.67,462035,0
+ARDT.US,D,20250410,000000,12.4499,12.535,11.925,12.11,261247,0
+ARDT.US,D,20250411,000000,12.01,12.11,11.66,11.78,244757,0
+ARDT.US,D,20250414,000000,12.09,12.54,11.865,12.42,536221,0
+ARDT.US,D,20250415,000000,12.35,12.58,12.12,12.3,417711,0
+ARDT.US,D,20250416,000000,12.32,12.53,12.19,12.3,444435,0
+ARDT.US,D,20250417,000000,12.2915,12.86,12.285,12.51,427391,0
+ARDT.US,D,20250421,000000,12.44,12.44,11.31,11.58,404877,0
+ARDT.US,D,20250422,000000,11.78,11.9,11.625,11.81,217974,0
+ARDT.US,D,20250423,000000,12.145,12.46,12.1,12.3,215974,0
+ARDT.US,D,20250424,000000,12.265,12.695,12.265,12.56,272707,0
+ARDT.US,D,20250425,000000,12.4362,12.66,12.25,12.52,174800,0
+ARDT.US,D,20250428,000000,12.54,12.62,12.38,12.54,129463,0
+ARDT.US,D,20250429,000000,12.475,12.76,12.4,12.65,143664,0
+ARDT.US,D,20250430,000000,12.5,12.7352,12.455,12.73,138505,0
+ARDT.US,D,20250501,000000,12.53,12.78,12.42,12.59,167838,0
+ARDT.US,D,20250502,000000,12.89,13.31,12.65,13.17,282326,0
+ARDT.US,D,20250505,000000,13.12,13.42,13.12,13.17,193525,0
+ARDT.US,D,20250506,000000,13.055,13.41,12.98,13.01,409628,0
+ARDT.US,D,20250507,000000,13.8,14.285,13.28,14.21,688581,0
+ARDT.US,D,20250508,000000,14.06,15,14.02,14.56,518881,0
+ARDT.US,D,20250509,000000,14.69,14.72,14.33,14.52,239158,0
+ARDT.US,D,20250512,000000,14.79,15.09,14.55,14.83,346507,0
+ARDT.US,D,20250513,000000,14.72,14.86,14.2171,14.52,247886,0
+ARDT.US,D,20250514,000000,14.52,14.74,14.5,14.57,289722,0
+ARDT.US,D,20250515,000000,14.59,15.25,14.2503,15.23,564922,0
+ARDT.US,D,20250516,000000,15.23,15.43,15.06,15.41,503648,0
+ARDT.US,D,20250519,000000,15.125,15.34,14.98,15.15,236309,0
+ARDT.US,D,20250520,000000,15.055,15.27,14.98,15.13,114865,0
+ARDT.US,D,20250521,000000,15.03,15.24,14.845,14.94,223650,0
+ARDT.US,D,20250522,000000,14.83,14.895,14.67,14.8,262586,0
+ARDT.US,D,20250523,000000,14.77,14.77,14.38,14.62,280957,0
+ARDT.US,D,20250527,000000,14.83,15,14.74,14.87,209075,0
+ARDT.US,D,20250528,000000,14.86,14.89,14.6,14.82,199531,0
+ARDT.US,D,20250529,000000,14.94,15,14.66,14.7,177702,0
+ARDT.US,D,20250530,000000,14.63,14.92,14.45,14.48,205309,0
+ARDT.US,D,20250602,000000,14.465,14.565,14.28,14.41,209655,0
+ARDT.US,D,20250603,000000,14.54,14.77,14.36,14.57,176492,0
+ARDT.US,D,20250604,000000,14.66,14.808,14.54,14.57,153404,0
+ARDT.US,D,20250605,000000,14.695,14.85,14.66,14.75,258766,0
+ARDT.US,D,20250606,000000,14.93,15.08,14.8,14.86,204510,0
+ARDT.US,D,20250609,000000,14.89,14.89,13.6,13.68,447586,0
+ARDT.US,D,20250610,000000,13.64,13.64,13.2,13.42,423744,0
+ARDT.US,D,20250611,000000,13.58,13.66,13.29,13.34,216056,0
+ARDT.US,D,20250612,000000,13.275,13.59,13.2573,13.55,238969,0
+ARDT.US,D,20250613,000000,13.475,13.49,13.11,13.15,267499,0
+ARDT.US,D,20250616,000000,13.23,13.35,12.807,12.92,326673,0
+ARDT.US,D,20250617,000000,12.76,12.885,12.44,12.71,316027,0
+ARDT.US,D,20250618,000000,12.71,13.135,12.64,12.96,337974,0
+ARDT.US,D,20250620,000000,13,13.05,12.7,13.04,339801,0
+ARDT.US,D,20250623,000000,12.94,13.1187,12.52,12.94,366116,0
+ARDT.US,D,20250624,000000,13.02,13.24,12.9,13.19,305342,0
+ARDT.US,D,20250625,000000,13.155,13.24,13.05,13.12,122568,0
+ARDT.US,D,20250626,000000,13.19,13.93,13.19,13.31,446148,0
+ARDT.US,D,20250627,000000,13.305,13.73,13.305,13.68,827860,0
+ARDT.US,D,20250630,000000,13.68,13.7817,13.39,13.66,180572,0
+ARDT.US,D,20250701,000000,13.615,14.01,13.61,13.73,246878,0
+ARDT.US,D,20250702,000000,13.555,13.66,13.3,13.42,240824,0
+ARDT.US,D,20250703,000000,13.54,13.54,13.28,13.39,104061,0
+ARDT.US,D,20250707,000000,13.425,13.535,13.19,13.3,316242,0
+ARDT.US,D,20250708,000000,13.29,13.86,13.249,13.77,570600,0
+ARDT.US,D,20250709,000000,13.87,13.9552,13.47,13.85,300338,0
+ARDT.US,D,20250710,000000,13.85,14.37,13.65,14.27,341688,0
+ARDT.US,D,20250711,000000,14.185,14.26,13.99,14.17,296987,0
+ARDT.US,D,20250714,000000,14.16,14.545,14.16,14.49,438315,0
+ARDT.US,D,20250715,000000,14.58,14.62,13.77,13.92,445645,0
+ARDT.US,D,20250716,000000,13.33,13.54,11.61,12.01,1126469,0
+ARDT.US,D,20250717,000000,12.25,12.25,11.42,11.58,854130,0
+ARDT.US,D,20250718,000000,11.57,11.6,11.11,11.11,527692,0
+ARDT.US,D,20250721,000000,11.11,11.23,10.895,10.95,449473,0
+ARDT.US,D,20250722,000000,11.045,11.15,10.47,10.51,793580,0
+ARDT.US,D,20250723,000000,10.65,11.08,10.535,11.06,550121,0
+ARDT.US,D,20250724,000000,11,11.0169,10.67,10.79,670044,0
+ARDT.US,D,20250725,000000,10.77,11.07,10.75,11.06,447469,0
+ARDT.US,D,20250728,000000,11.18,11.18,10.63,10.66,387737,0
+ARDT.US,D,20250729,000000,10.655,10.87,10.55,10.71,302888,0
+ARDT.US,D,20250730,000000,10.64,10.895,10.58,10.68,272738,0
+ARDT.US,D,20250731,000000,10.6143,10.68,10.46,10.6,307952,0
+ARDT.US,D,20250801,000000,10.515,10.595,10.095,10.22,470062,0
+ARDT.US,D,20250804,000000,10.22,10.41,10.16,10.31,372157,0
+ARDT.US,D,20250805,000000,10.395,10.76,10.3201,10.65,481297,0
+ARDT.US,D,20250806,000000,11.79,12.2933,11.21,11.3,1010519,0
+ARDT.US,D,20250807,000000,10.88,11.47,10.55,11.47,599942,0
+ARDT.US,D,20250808,000000,11.47,12.01,11.36,11.89,497469,0
+ARDT.US,D,20250811,000000,11.92,12.1,11.82,12.04,356860,0
+ARDT.US,D,20250812,000000,12.11,12.5,12.0319,12.47,452140,0
+ARDT.US,D,20250813,000000,12.52,12.95,12.52,12.67,480451,0
+ARDT.US,D,20250814,000000,12.73,12.75,12.4,12.49,288500,0
+ARDT.US,D,20250815,000000,12.61,12.65,12.24,12.48,447648,0
+ARDT.US,D,20250818,000000,12.59,12.89,12.535,12.62,272836,0
+ARDT.US,D,20250819,000000,12.665,13.03,12.63,12.92,226172,0
+ARDT.US,D,20250820,000000,12.9,13.17,12.875,13.02,290678,0
+ARDT.US,D,20250821,000000,13.01,13.11,12.73,12.76,287041,0
+ARDT.US,D,20250822,000000,12.83,13.2,12.78,12.98,317658,0
+ARDT.US,D,20250825,000000,12.97,12.97,12.68,12.69,201748,0
+ARDT.US,D,20250826,000000,12.69,12.75,12.52,12.53,665795,0
+ARDT.US,D,20250827,000000,12.5,12.71,12.5,12.71,187018,0
+ARDT.US,D,20250828,000000,12.7,12.7,12.44,12.53,149462,0
+ARDT.US,D,20250829,000000,12.42,12.725,12.41,12.69,179767,0
+ARDT.US,D,20250902,000000,12.65,12.9,12.595,12.67,151880,0
+ARDT.US,D,20250903,000000,12.69,12.83,12.55,12.79,253471,0
+ARDT.US,D,20250904,000000,12.735,12.9,12.67,12.86,178677,0
+ARDT.US,D,20250905,000000,12.97,13.39,12.86,13.16,278087,0
+ARDT.US,D,20250908,000000,13.25,13.52,13.13,13.5,444851,0
+ARDT.US,D,20250909,000000,13.55,13.55,12.93,13.48,291797,0
+ARDT.US,D,20250910,000000,13.6,14.2003,12.92,13.03,317609,0
+ARDT.US,D,20250911,000000,13.125,13.29,13.065,13.27,336891,0
+ARDT.US,D,20250912,000000,13.225,13.24,13.02,13.08,286272,0
+ARDT.US,D,20250915,000000,13.105,13.105,12.64,12.68,279232,0
+ARDT.US,D,20250916,000000,12.665,12.9,12.58,12.87,372455,0
+ARDT.US,D,20250917,000000,12.88,13.23,12.78,12.82,339681,0
+ARDT.US,D,20250918,000000,12.885,13.39,12.76,13.31,501729,0
+ARDT.US,D,20250919,000000,13.31,13.38,12.65,12.82,2359670,0
+ARDT.US,D,20250922,000000,12.82,13.14,12.7,13.03,267770,0
+ARDT.US,D,20250923,000000,13.38,13.675,13.08,13.22,314799,0
+ARDT.US,D,20250924,000000,13.3125,13.47,13.03,13.44,275395,0
+ARDT.US,D,20250925,000000,13.38,13.45,12.87,13.19,299811,0
+ARDT.US,D,20250926,000000,13.25,13.3,13.06,13.26,269753,0
+ARDT.US,D,20250929,000000,13.33,13.45,13.1,13.27,237461,0
+ARDT.US,D,20250930,000000,13.31,13.49,13.175,13.25,275803,0
+ARDT.US,D,20251001,000000,13.19,13.43,12.99,13.08,302455,0
+ARDT.US,D,20251002,000000,13.015,13.265,12.96,13.19,425303,0
+ARDT.US,D,20251003,000000,13.22,14.095,13.22,14.02,691720,0
+ARDT.US,D,20251006,000000,13.99,14.475,13.8719,14.4,476935,0
+ARDT.US,D,20251007,000000,14.47,14.95,14.46,14.62,567915,0
+ARDT.US,D,20251008,000000,14.77,14.77,14.4,14.66,308761,0
+ARDT.US,D,20251009,000000,14.605,14.785,14.32,14.34,246483,0
+ARDT.US,D,20251010,000000,14.36,14.45,14.04,14.05,254480,0
+ARDT.US,D,20251013,000000,14.14,14.325,13.925,14.13,306323,0
+ARDT.US,D,20251014,000000,13.745,14.33,13.58,14.29,353537,0
+ARDT.US,D,20251015,000000,14.384,14.65,14.2254,14.5,241672,0
+ARDT.US,D,20251016,000000,14.51,14.78,14.485,14.59,258642,0
+ARDT.US,D,20251017,000000,14.5,14.79,14.315,14.63,322885,0
+ARDT.US,D,20251020,000000,14.725,14.89,14.61,14.7,359379,0
+ARDT.US,D,20251021,000000,14.852,15.0799,14.77,14.97,353766,0
+ARDT.US,D,20251022,000000,14.99,15.14,14.76,14.84,316720,0
+ARDT.US,D,20251023,000000,14.8,14.94,14.52,14.81,269473,0
+ARDT.US,D,20251024,000000,14.925,15.31,14.67,15.21,400831,0
+ARDT.US,D,20251027,000000,15.16,15.34,15.02,15.14,358254,0
+ARDT.US,D,20251028,000000,15.18,15.19,14.85,15.09,381965,0
+ARDT.US,D,20251029,000000,14.98,15.48,14.97,15.01,272643,0
+ARDT.US,D,20251030,000000,14.814,15.09,14.56,14.58,244227,0
+ARDT.US,D,20251031,000000,14.43,14.68,14.38,14.56,209099,0
+ARDT.US,D,20251103,000000,14.45,14.72,14.34,14.68,475577,0
+ARDT.US,D,20251104,000000,14.61,14.99,14.56,14.56,373769,0
+ARDT.US,D,20251105,000000,14.66,14.77,14.46,14.67,340078,0
+ARDT.US,D,20251106,000000,14.7575,14.82,14.34,14.46,260407,0
+ARDT.US,D,20251107,000000,14.2264,14.6,14.05,14.4,267011,0
+ARDT.US,D,20251110,000000,14.062,14.1,13.48,13.66,396982,0
+ARDT.US,D,20251111,000000,13.71,14.26,13.58,14.05,287233,0
+ARDT.US,D,20251112,000000,13.95,14.555,13.95,14.05,608561,0
+ARDT.US,D,20251113,000000,9.33,9.95,8.98,9.3,3757345,0
+ARDT.US,D,20251114,000000,9.05,9.35,8.85,9.01,1924929,0
+ARDT.US,D,20251117,000000,8.71,9.01,8.28,8.28,1351175,0
+ARDT.US,D,20251118,000000,8.51,9.08,8.51,8.7,1105808,0
+ARDT.US,D,20251119,000000,8.8,8.91,8.46,8.63,804419,0
+ARDT.US,D,20251120,000000,8.7,8.875,8.55,8.64,690102,0
+ARDT.US,D,20251121,000000,8.69,8.96,8.61,8.94,720951,0
+ARDT.US,D,20251124,000000,8.99,9.145,8.85,8.88,796126,0
+ARDT.US,D,20251125,000000,8.935,9.185,8.9,9.13,795714,0
+ARDT.US,D,20251126,000000,9.17,9.21,9.035,9.05,352526,0
+ARDT.US,D,20251128,000000,9.09,9.09,8.71,8.78,282077,0
+ARDT.US,D,20251201,000000,8.8,9,8.7,8.79,482633,0
+ARDT.US,D,20251202,000000,8.97,8.97,8.79,8.88,478593,0
+ARDT.US,D,20251203,000000,8.88,8.97,8.79,8.93,460872,0
+ARDT.US,D,20251204,000000,8.9,8.935,8.75,8.87,470562,0
+ARDT.US,D,20251205,000000,8.9,8.94,8.66,8.79,546457,0
+ARDT.US,D,20251208,000000,8.62,8.795,8.57,8.58,939441,0
+ARDT.US,D,20251209,000000,8.65,8.805,8.585,8.59,613367,0
+ARDT.US,D,20251210,000000,8.61,8.7,8.4,8.54,1267646,0
+ARDT.US,D,20251211,000000,8.625,8.79,8.545,8.73,619633,0
+ARDT.US,D,20251212,000000,8.75,8.9799,8.605,8.79,445593,0
+ARDT.US,D,20251215,000000,8.93,8.95,8.71,8.9,419253,0
+ARDT.US,D,20251216,000000,8.9,8.98,8.74,8.93,609766,0
+ARDT.US,D,20251217,000000,8.88,9.02,8.81,8.94,392578,0
+ARDT.US,D,20251218,000000,8.89,8.97,8.81,8.93,393436,0
+ARDT.US,D,20251219,000000,8.87,8.97,8.81,8.81,435455,0
+ARDT.US,D,20251222,000000,8.9,8.95,8.75,8.82,447672,0
+ARDT.US,D,20251223,000000,8.81,8.865,8.7,8.81,495646,0
+ARDT.US,D,20251224,000000,8.89,8.99,8.775,8.97,274785,0
+ARDT.US,D,20251226,000000,8.97,9.31,8.82,9.22,583014,0
+ARDT.US,D,20251229,000000,9.16,9.265,8.9,8.96,793837,0
+ARDT.US,D,20251230,000000,8.95,9.13,8.915,9.04,475805,0
+ARDT.US,D,20251231,000000,8.9452,9.05,8.75,8.83,316025,0
+ARDT.US,D,20260102,000000,8.75,8.81,8.54,8.64,389114,0
+ARDT.US,D,20260105,000000,8.5,9.03,8.5,8.94,367978,0
+ARDT.US,D,20260106,000000,8.94,9.34,8.94,9.32,336047,0
+ARDT.US,D,20260107,000000,9.35,9.38,8.99,9.03,237257,0
+ARDT.US,D,20260108,000000,9.07,9.24,9.03,9.21,554570,0
+ARDT.US,D,20260109,000000,9.255,9.26,8.8,8.87,399536,0
+ARDT.US,D,20260112,000000,8.82,8.91,8.7,8.86,287519,0
+ARDT.US,D,20260113,000000,8.845,8.86,8.72,8.84,212830,0
+ARDT.US,D,20260114,000000,8.79,8.835,8.53,8.69,552397,0
+ARDT.US,D,20260115,000000,8.6875,8.94,8.57,8.9,278585,0
+ARDT.US,D,20260116,000000,8.81,8.82,8.575,8.6,452665,0
+ARDT.US,D,20260120,000000,8.49,8.64,8.22,8.3,392967,0
+ARDT.US,D,20260121,000000,8.5,8.54,8.355,8.54,410929,0
+ARDT.US,D,20260122,000000,8.59,8.79,8.53,8.63,303169,0
+ARDT.US,D,20260123,000000,8.605,8.605,8.4,8.56,368012,0
+ARDT.US,D,20260126,000000,8.57,8.665,8.34,8.46,266207,0
+ARDT.US,D,20260127,000000,8.42,8.48,8.21,8.31,362752,0
+ARDT.US,D,20260128,000000,8.28,8.32,8.1168,8.25,298077,0
+ARDT.US,D,20260129,000000,8.255,8.3,8.1,8.24,253051,0
+ARDT.US,D,20260130,000000,8.14,8.28,8.07,8.17,458906,0
+ARDT.US,D,20260202,000000,8.18,8.69,8.15,8.59,598841,0
+ARDT.US,D,20260203,000000,8.575,8.85,8.4,8.5,421873,0
+ARDT.US,D,20260204,000000,8.52,8.83,8.52,8.55,440826,0
+ARDT.US,D,20260205,000000,8.55,8.72,8.4401,8.58,310258,0
+ARDT.US,D,20260206,000000,8.72,8.97,8.68,8.94,1030398,0
+ARDT.US,D,20260209,000000,8.89,9.11,8.84,9.01,317355,0
+ARDT.US,D,20260210,000000,9.055,9.19,8.94,8.98,255558,0
+ARDT.US,D,20260211,000000,8.873,9.45,8.86,9.35,359350,0
+ARDT.US,D,20260212,000000,9.5,9.55,9.2401,9.48,455525,0
+ARDT.US,D,20260213,000000,9.5,9.71,9.43,9.6,384535,0
+ARDT.US,D,20260217,000000,9.61,9.91,9.55,9.78,448326,0
+ARDT.US,D,20260218,000000,9.76,9.96,9.61,9.76,460055,0