Add files using upload-large-folder tool

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

@@ -0,0 +1,1150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABSI.US,D,20210722,000000,21,22.8937,20.88,21.59,2545378,0
+ABSI.US,D,20210723,000000,22,24,21.5,22.89,664306,0
+ABSI.US,D,20210726,000000,23.2,24.81,23.0001,23.49,642508,0
+ABSI.US,D,20210727,000000,23.63,23.7774,22,23.2,584254,0
+ABSI.US,D,20210728,000000,23.1,24.75,22.85,24.5,1213535,0
+ABSI.US,D,20210729,000000,25.04,29.21,24.93,28.54,378061,0
+ABSI.US,D,20210730,000000,29.42,29.5819,27.26,28.48,201256,0
+ABSI.US,D,20210802,000000,28.76,29.98,28.76,29.29,306646,0
+ABSI.US,D,20210803,000000,29.5,31.39,29.0001,30.29,212896,0
+ABSI.US,D,20210804,000000,31.5301,31.5301,24.88,25.2,509893,0
+ABSI.US,D,20210805,000000,24.83,26.73,23.7,26.04,309975,0
+ABSI.US,D,20210806,000000,25.83,27.3,25.4,26.85,185171,0
+ABSI.US,D,20210809,000000,27.24,28.28,26.75,27.55,231992,0
+ABSI.US,D,20210810,000000,27.36,27.84,26.0264,26.57,224833,0
+ABSI.US,D,20210811,000000,26.79,26.79,23.72,23.82,191049,0
+ABSI.US,D,20210812,000000,24.07,26,23.69,23.85,242131,0
+ABSI.US,D,20210813,000000,23.97,25.39,23.6501,25.01,336368,0
+ABSI.US,D,20210816,000000,24.5,24.51,19.8,21.09,696893,0
+ABSI.US,D,20210817,000000,20.97,22.665,19.35,19.5,551675,0
+ABSI.US,D,20210818,000000,19.17,21.08,19.0301,20.52,263727,0
+ABSI.US,D,20210819,000000,20.38,21.29,20,20.5,374760,0
+ABSI.US,D,20210820,000000,20.67,23.125,20.01,22.52,219432,0
+ABSI.US,D,20210823,000000,22.78,23.62,22.09,22.39,207479,0
+ABSI.US,D,20210824,000000,22.17,23.28,22.056,22.62,166545,0
+ABSI.US,D,20210825,000000,22.48,22.48,19.85,19.85,221097,0
+ABSI.US,D,20210826,000000,19.99,21.8,19.9517,21.57,256602,0
+ABSI.US,D,20210827,000000,21.44,21.93,19.79,19.8,166863,0
+ABSI.US,D,20210830,000000,19.85,20.395,17.0001,18.21,407924,0
+ABSI.US,D,20210831,000000,18.41,19.64,18.27,18.78,212085,0
+ABSI.US,D,20210901,000000,18.94,19.389,18.17,18.88,223925,0
+ABSI.US,D,20210902,000000,19.07,19.59,18.675,19.41,95349,0
+ABSI.US,D,20210903,000000,19.32,20.44,19.01,20.08,114441,0
+ABSI.US,D,20210907,000000,20.03,20.94,17.05,17.25,476268,0
+ABSI.US,D,20210908,000000,17.21,17.38,14.09,14.28,645466,0
+ABSI.US,D,20210909,000000,14.5,14.7,13.6828,14.3,348225,0
+ABSI.US,D,20210910,000000,14.27,14.53,13.69,14.04,231037,0
+ABSI.US,D,20210913,000000,14.01,14.37,13.751,14.22,176613,0
+ABSI.US,D,20210914,000000,14.32,14.78,13.82,14.22,276211,0
+ABSI.US,D,20210915,000000,14.31,14.95,13.91,13.97,322230,0
+ABSI.US,D,20210916,000000,14,14.29,12.27,12.64,392860,0
+ABSI.US,D,20210917,000000,13.2,13.2,11.67,11.97,1929759,0
+ABSI.US,D,20210920,000000,11.72,11.84,10.315,10.97,521387,0
+ABSI.US,D,20210921,000000,11.11,11.18,10.21,10.37,345447,0
+ABSI.US,D,20210922,000000,10.39,11.59,10.175,11.12,299822,0
+ABSI.US,D,20210923,000000,11.1,11.625,10.92,11.46,168319,0
+ABSI.US,D,20210924,000000,11.26,11.55,11.08,11.31,229214,0
+ABSI.US,D,20210927,000000,11.21,11.89,10.8,11.68,285866,0
+ABSI.US,D,20210928,000000,11.51,11.8,10.51,10.88,383806,0
+ABSI.US,D,20210929,000000,11,11.85,10.9,11.48,253579,0
+ABSI.US,D,20210930,000000,11.57,12.24,11.5059,11.63,207019,0
+ABSI.US,D,20211001,000000,11.73,12.485,11.11,12.42,355844,0
+ABSI.US,D,20211004,000000,12.31,12.71,10.71,10.88,458002,0
+ABSI.US,D,20211005,000000,10.89,11.31,10.4,11.03,448957,0
+ABSI.US,D,20211006,000000,10.89,11.905,10.42,11.54,101618,0
+ABSI.US,D,20211007,000000,11.67,12.49,10.65,10.76,329422,0
+ABSI.US,D,20211008,000000,10.81,11.59,10.01,10.03,140371,0
+ABSI.US,D,20211011,000000,10.16,10.45,9.62,9.95,170566,0
+ABSI.US,D,20211012,000000,10.04,10.3399,9.62,10.01,99797,0
+ABSI.US,D,20211013,000000,10.14,11.005,10.14,10.42,113622,0
+ABSI.US,D,20211014,000000,10.59,11.1467,10.42,10.59,68290,0
+ABSI.US,D,20211015,000000,10.98,11.28,10.32,10.63,62721,0
+ABSI.US,D,20211018,000000,10.5,11.155,10.2159,10.91,114703,0
+ABSI.US,D,20211019,000000,10.81,11.825,10.81,11.64,173181,0
+ABSI.US,D,20211020,000000,11.84,11.84,11.01,11.19,112134,0
+ABSI.US,D,20211021,000000,11.13,11.99,10.8,11.86,109125,0
+ABSI.US,D,20211022,000000,11.78,12.43,11.41,11.65,124540,0
+ABSI.US,D,20211025,000000,11.51,12.1653,11.36,11.82,80376,0
+ABSI.US,D,20211026,000000,11.84,13.0799,11.48,12.91,187805,0
+ABSI.US,D,20211027,000000,12.69,14.34,12.69,13.83,315862,0
+ABSI.US,D,20211028,000000,13.93,14.5,13.21,14.3,134951,0
+ABSI.US,D,20211029,000000,14.15,14.9,13.95,14.67,143137,0
+ABSI.US,D,20211101,000000,14.8,15.7494,14.54,15.55,134903,0
+ABSI.US,D,20211102,000000,15.53,16.4493,15.29,16.17,128244,0
+ABSI.US,D,20211103,000000,16.17,17.34,15.13,17.27,177580,0
+ABSI.US,D,20211104,000000,17.27,17.525,16.33,17.02,143212,0
+ABSI.US,D,20211105,000000,17.17,17.24,16.31,16.88,86269,0
+ABSI.US,D,20211108,000000,17.11,18.12,16.49,18.03,253305,0
+ABSI.US,D,20211109,000000,16.13,17,13.33,14.23,447249,0
+ABSI.US,D,20211110,000000,13.21,13.39,10.68,12.89,731033,0
+ABSI.US,D,20211111,000000,13.09,13.349,12.3001,12.96,239226,0
+ABSI.US,D,20211112,000000,12.9,12.9,11.05,11.18,271878,0
+ABSI.US,D,20211115,000000,11.41,11.41,10.75,11.33,255520,0
+ABSI.US,D,20211116,000000,11.24,12.15,11.0605,12.07,172597,0
+ABSI.US,D,20211117,000000,12.14,12.61,12.065,12.34,155100,0
+ABSI.US,D,20211118,000000,12.36,12.38,11.01,11.07,200467,0
+ABSI.US,D,20211119,000000,11.06,11.318,10.96,11.05,123049,0
+ABSI.US,D,20211122,000000,11.18,11.53,10.33,10.5,205829,0
+ABSI.US,D,20211123,000000,10.41,10.96,10.26,10.75,158480,0
+ABSI.US,D,20211124,000000,10.88,11.3,10.02,11.24,128264,0
+ABSI.US,D,20211126,000000,11.12,11.46,10.65,11.01,102012,0
+ABSI.US,D,20211129,000000,11.41,11.43,10.5,11.02,223701,0
+ABSI.US,D,20211130,000000,11.15,11.38,10.05,10.55,141774,0
+ABSI.US,D,20211201,000000,10.78,11.58,10.46,10.49,148414,0
+ABSI.US,D,20211202,000000,10.49,10.93,10.03,10.56,188141,0
+ABSI.US,D,20211203,000000,10.61,11,9.671,9.86,216993,0
+ABSI.US,D,20211206,000000,9.96,10.5799,9.3,10.24,302068,0
+ABSI.US,D,20211207,000000,10.5,11.53,10.25,11.01,149667,0
+ABSI.US,D,20211208,000000,10.94,11.91,10.59,11.49,150949,0
+ABSI.US,D,20211209,000000,11.34,11.705,10.421,10.56,160939,0
+ABSI.US,D,20211210,000000,10.62,11.105,9.96,10.18,131477,0
+ABSI.US,D,20211213,000000,10.2,10.81,10.04,10.5,170931,0
+ABSI.US,D,20211214,000000,10.23,10.745,9.69,10.07,151453,0
+ABSI.US,D,20211215,000000,10.14,10.37,9.31,10.18,277054,0
+ABSI.US,D,20211216,000000,10.3,10.55,9.08,9.35,372869,0
+ABSI.US,D,20211217,000000,9.18,10.2,9,9.48,1966009,0
+ABSI.US,D,20211220,000000,9.5,9.68,8.65,8.98,441160,0
+ABSI.US,D,20211221,000000,9.12,9.295,8.41,9.06,486850,0
+ABSI.US,D,20211222,000000,9.1,9.21,8.68,8.81,351150,0
+ABSI.US,D,20211223,000000,8.81,8.89,8.45,8.67,352670,0
+ABSI.US,D,20211227,000000,9.06,9.06,8.22,8.29,172113,0
+ABSI.US,D,20211228,000000,8.36,8.36,7.8,8.1,266913,0
+ABSI.US,D,20211229,000000,8.08,8.09,7.6005,7.88,197942,0
+ABSI.US,D,20211230,000000,7.94,9.389,7.8803,8.6,444489,0
+ABSI.US,D,20211231,000000,8.53,8.72,8.03,8.2,372212,0
+ABSI.US,D,20220103,000000,8.24,8.66,7.9232,8.33,342598,0
+ABSI.US,D,20220104,000000,8.45,8.57,7.5,7.71,316639,0
+ABSI.US,D,20220105,000000,7.7,7.82,6.96,7.04,512107,0
+ABSI.US,D,20220106,000000,7.01,7.045,6.12,6.14,632467,0
+ABSI.US,D,20220107,000000,9.11,9.26,7.08,7.19,43862607,0
+ABSI.US,D,20220110,000000,6.88,7.64,6.22,7.33,3793999,0
+ABSI.US,D,20220111,000000,7.38,7.6698,7.05,7.57,1150494,0
+ABSI.US,D,20220112,000000,7.47,7.57,7.2259,7.24,825754,0
+ABSI.US,D,20220113,000000,7.2,7.38,6.71,6.74,954579,0
+ABSI.US,D,20220114,000000,6.63,6.82,6.46,6.64,822371,0
+ABSI.US,D,20220118,000000,6.53,6.99,6.44,6.61,977925,0
+ABSI.US,D,20220119,000000,6.67,7.08,6.45,6.8,975159,0
+ABSI.US,D,20220120,000000,7.23,7.89,7.07,7.14,1525504,0
+ABSI.US,D,20220121,000000,7.02,7.4399,6.711,6.76,690173,0
+ABSI.US,D,20220124,000000,6.52,6.87,6.25,6.64,1385978,0
+ABSI.US,D,20220125,000000,6.63,6.63,6.22,6.44,2333318,0
+ABSI.US,D,20220126,000000,6.5,6.88,6.43,6.49,913261,0
+ABSI.US,D,20220127,000000,6.53,6.69,5.84,5.87,1148017,0
+ABSI.US,D,20220128,000000,5.82,6.28,5.6301,6.26,523809,0
+ABSI.US,D,20220131,000000,6.25,6.74,6.23,6.73,711741,0
+ABSI.US,D,20220201,000000,7.05,7.27,6.67,7.24,883083,0
+ABSI.US,D,20220202,000000,7.28,7.43,7.1,7.38,465977,0
+ABSI.US,D,20220203,000000,7.12,7.3263,6.88,6.96,456493,0
+ABSI.US,D,20220204,000000,6.95,7.33,6.7712,7.2,540074,0
+ABSI.US,D,20220207,000000,7.19,7.57,7.18,7.38,584436,0
+ABSI.US,D,20220208,000000,7.28,7.91,7.23,7.85,701284,0
+ABSI.US,D,20220209,000000,7.91,8.605,7.82,8.58,715466,0
+ABSI.US,D,20220210,000000,8.35,9.0781,8.24,8.95,874443,0
+ABSI.US,D,20220211,000000,8.85,9.26,8.76,9.15,676479,0
+ABSI.US,D,20220214,000000,9.01,9.32,8.57,8.78,512787,0
+ABSI.US,D,20220215,000000,8.91,8.92,8.46,8.83,1418499,0
+ABSI.US,D,20220216,000000,8.74,9.1,8.57,8.94,332296,0
+ABSI.US,D,20220217,000000,8.92,9.005,8.63,8.66,290216,0
+ABSI.US,D,20220218,000000,8.58,8.6437,7.79,8.275,621235,0
+ABSI.US,D,20220222,000000,8.16,8.56,8.0999,8.39,502814,0
+ABSI.US,D,20220223,000000,8.41,8.45,7.71,7.73,643823,0
+ABSI.US,D,20220224,000000,7.04,8.74,6.8,8.705,664226,0
+ABSI.US,D,20220225,000000,8.64,9.07,8.4162,9.06,466787,0
+ABSI.US,D,20220228,000000,8.92,9.55,8.92,9.37,781285,0
+ABSI.US,D,20220301,000000,9.27,9.59,9.03,9.28,433265,0
+ABSI.US,D,20220302,000000,9.26,9.6192,9.1,9.46,448770,0
+ABSI.US,D,20220303,000000,9.41,9.68,8.56,8.68,433383,0
+ABSI.US,D,20220304,000000,8.64,8.86,8.43,8.58,507183,0
+ABSI.US,D,20220307,000000,8.63,9.2,8.56,8.66,885444,0
+ABSI.US,D,20220308,000000,8.66,8.76,8.1,8.1,570751,0
+ABSI.US,D,20220309,000000,8.2,9.01,8.12,8.91,624917,0
+ABSI.US,D,20220310,000000,8.7,9.15,8.54,9.01,513140,0
+ABSI.US,D,20220311,000000,9.11,9.38,8.91,9.02,576907,0
+ABSI.US,D,20220314,000000,8.97,9.1,7.4,7.48,943139,0
+ABSI.US,D,20220315,000000,7.43,8.15,7.285,8.13,485913,0
+ABSI.US,D,20220316,000000,8.2,9.07,8.14,8.45,1156677,0
+ABSI.US,D,20220317,000000,8.4,8.93,8.4,8.87,981097,0
+ABSI.US,D,20220318,000000,8.52,9.25,8.23,8.34,5514713,0
+ABSI.US,D,20220321,000000,8.28,8.39,7.02,7.025,1246701,0
+ABSI.US,D,20220322,000000,7.11,7.65,6.8704,7.48,1136063,0
+ABSI.US,D,20220323,000000,7.45,7.64,6.52,7.53,1419472,0
+ABSI.US,D,20220324,000000,7.58,8.35,7.49,8.33,631623,0
+ABSI.US,D,20220325,000000,8.33,8.39,7.57,7.7,591595,0
+ABSI.US,D,20220328,000000,7.72,7.92,7.375,7.59,237133,0
+ABSI.US,D,20220329,000000,7.69,8.505,7.69,8.41,454145,0
+ABSI.US,D,20220330,000000,8.27,8.98,8.27,8.48,317744,0
+ABSI.US,D,20220331,000000,8.52,8.57,8.27,8.43,291013,0
+ABSI.US,D,20220401,000000,8.58,8.84,8.31,8.82,352569,0
+ABSI.US,D,20220404,000000,8.82,9.09,8.58,8.83,210672,0
+ABSI.US,D,20220405,000000,8.79,8.94,8.245,8.29,215340,0
+ABSI.US,D,20220406,000000,8.27,8.27,7.61,7.85,341547,0
+ABSI.US,D,20220407,000000,8,8,7.37,7.64,259940,0
+ABSI.US,D,20220408,000000,7.55,7.77,7.17,7.31,236403,0
+ABSI.US,D,20220411,000000,7.21,7.47,6.94,7.22,259176,0
+ABSI.US,D,20220412,000000,7.48,7.69,7.135,7.25,222643,0
+ABSI.US,D,20220413,000000,7.26,7.72,7.12,7.69,228252,0
+ABSI.US,D,20220414,000000,7.7,7.79,7.29,7.45,457843,0
+ABSI.US,D,20220418,000000,7.38,7.567,7.14,7.44,158433,0
+ABSI.US,D,20220419,000000,7.4,7.88,7.26,7.76,192844,0
+ABSI.US,D,20220420,000000,7.67,8.03,7.51,7.86,258119,0
+ABSI.US,D,20220421,000000,7.95,8.1,7.26,7.29,304501,0
+ABSI.US,D,20220422,000000,7.16,7.365,6.97,7.17,165788,0
+ABSI.US,D,20220425,000000,7.13,7.46,7.12,7.36,229254,0
+ABSI.US,D,20220426,000000,7.42,7.42,6.51,6.53,265328,0
+ABSI.US,D,20220427,000000,6.5,6.745,6.5,6.51,168167,0
+ABSI.US,D,20220428,000000,6.58,6.68,6.04,6.2,549278,0
+ABSI.US,D,20220429,000000,6.1,6.36,5.84,5.91,270188,0
+ABSI.US,D,20220502,000000,5.87,6.07,5.69,6.07,369533,0
+ABSI.US,D,20220503,000000,6.1,6.38,5.95,6.04,240063,0
+ABSI.US,D,20220504,000000,6.03,6.03,5.62,5.85,891165,0
+ABSI.US,D,20220505,000000,5.68,5.95,5.15,5.22,447472,0
+ABSI.US,D,20220506,000000,5.15,5.15,4.62,4.87,474010,0
+ABSI.US,D,20220509,000000,4.66,4.71,4.19,4.29,523851,0
+ABSI.US,D,20220510,000000,4.18,4.3,3.715,4,853784,0
+ABSI.US,D,20220511,000000,3.82,3.89,3.38,3.49,733455,0
+ABSI.US,D,20220512,000000,3.42,3.73,3.315,3.55,761913,0
+ABSI.US,D,20220513,000000,3.57,3.9296,3.57,3.83,1483556,0
+ABSI.US,D,20220516,000000,3.87,3.93,3.6,3.64,451978,0
+ABSI.US,D,20220517,000000,3.76,3.85,3.652,3.76,381163,0
+ABSI.US,D,20220518,000000,3.67,3.84,3.42,3.44,424850,0
+ABSI.US,D,20220519,000000,3.43,3.74,3.39,3.53,496051,0
+ABSI.US,D,20220520,000000,3.6,3.74,3.39,3.5,402758,0
+ABSI.US,D,20220523,000000,3.54,3.69,3.38,3.55,346971,0
+ABSI.US,D,20220524,000000,3.5,3.64,3.361,3.46,369227,0
+ABSI.US,D,20220525,000000,3.45,3.6888,3.39,3.48,349583,0
+ABSI.US,D,20220526,000000,3.5,3.79,3.49,3.54,318012,0
+ABSI.US,D,20220527,000000,3.59,3.9,3.57,3.87,411414,0
+ABSI.US,D,20220531,000000,3.91,3.99,3.63,3.65,539156,0
+ABSI.US,D,20220601,000000,3.7,3.78,3.43,3.52,346174,0
+ABSI.US,D,20220602,000000,3.51,3.86,3.43,3.85,415654,0
+ABSI.US,D,20220603,000000,3.85,3.88,3.62,3.64,413953,0
+ABSI.US,D,20220606,000000,3.85,3.85,3.31,3.36,452244,0
+ABSI.US,D,20220607,000000,3.27,3.33,3.15,3.31,294699,0
+ABSI.US,D,20220608,000000,3.31,3.59,3.31,3.39,366635,0
+ABSI.US,D,20220609,000000,3.43,3.45,3.22,3.3,263174,0
+ABSI.US,D,20220610,000000,3.2,3.25,3.1,3.13,219735,0
+ABSI.US,D,20220613,000000,2.95,3.18,2.93,3.16,464855,0
+ABSI.US,D,20220614,000000,3.16,3.38,3.02,3.32,588146,0
+ABSI.US,D,20220615,000000,3.35,3.71,3.22,3.62,780505,0
+ABSI.US,D,20220616,000000,3.43,3.53,3.3,3.41,920363,0
+ABSI.US,D,20220617,000000,3.42,3.79,3.4,3.48,749764,0
+ABSI.US,D,20220621,000000,3.53,3.65,3.42,3.45,510147,0
+ABSI.US,D,20220622,000000,3.4,3.64,3.29,3.47,617443,0
+ABSI.US,D,20220623,000000,3.51,3.76,3.48,3.75,290781,0
+ABSI.US,D,20220624,000000,3.79,4.05,3.67,3.97,1376597,0
+ABSI.US,D,20220627,000000,4.01,4.02,3.66,3.74,200360,0
+ABSI.US,D,20220628,000000,3.76,3.8078,3.47,3.59,244297,0
+ABSI.US,D,20220629,000000,3.55,3.55,3.28,3.46,281738,0
+ABSI.US,D,20220630,000000,3.39,3.43,3.28,3.32,234158,0
+ABSI.US,D,20220701,000000,3.31,3.445,3.28,3.33,163289,0
+ABSI.US,D,20220705,000000,3.27,3.46,3.17,3.44,265042,0
+ABSI.US,D,20220706,000000,3.45,3.4954,3.31,3.35,221432,0
+ABSI.US,D,20220707,000000,3.37,3.495,3.32,3.45,264461,0
+ABSI.US,D,20220708,000000,3.41,3.77,3.41,3.55,303337,0
+ABSI.US,D,20220711,000000,3.59,3.59,3.19,3.23,331241,0
+ABSI.US,D,20220712,000000,3.22,3.3,3.08,3.13,147239,0
+ABSI.US,D,20220713,000000,3.05,3.25,3.02,3.21,136841,0
+ABSI.US,D,20220714,000000,3.18,3.3,3.045,3.25,278073,0
+ABSI.US,D,20220715,000000,3.33,3.405,3.185,3.38,295571,0
+ABSI.US,D,20220718,000000,3.6,3.76,3.29,3.37,251970,0
+ABSI.US,D,20220719,000000,3.45,3.69,3.41,3.58,563091,0
+ABSI.US,D,20220720,000000,3.59,3.88,3.53,3.64,238377,0
+ABSI.US,D,20220721,000000,3.61,3.63,3.56,3.59,66312,0
+ABSI.US,D,20220722,000000,3.65,3.71,3.35,3.37,126235,0
+ABSI.US,D,20220725,000000,3.34,3.39,3.22,3.24,270263,0
+ABSI.US,D,20220726,000000,3.2,3.27,3.11,3.2,55016,0
+ABSI.US,D,20220727,000000,3.31,3.43,3.21,3.4,127010,0
+ABSI.US,D,20220728,000000,3.4,3.48,3.26,3.4,105133,0
+ABSI.US,D,20220729,000000,3.38,3.46,3.26,3.29,129961,0
+ABSI.US,D,20220801,000000,3.26,3.42,3.14,3.38,217902,0
+ABSI.US,D,20220802,000000,3.33,3.6232,3.33,3.5,592267,0
+ABSI.US,D,20220803,000000,3.55,3.79,3.35,3.57,569762,0
+ABSI.US,D,20220804,000000,3.63,3.77,3.5,3.66,524655,0
+ABSI.US,D,20220805,000000,3.6,3.85,3.53,3.71,376099,0
+ABSI.US,D,20220808,000000,3.76,3.98,3.735,3.87,522621,0
+ABSI.US,D,20220809,000000,3.85,4.18,3.67,3.9,616220,0
+ABSI.US,D,20220810,000000,4,4.39,3.91,4.2,684841,0
+ABSI.US,D,20220811,000000,4.19,7.04,4.03,4.79,15061345,0
+ABSI.US,D,20220812,000000,5.13,5.34,4.7,4.78,1865205,0
+ABSI.US,D,20220815,000000,4.75,4.915,4.67,4.83,449860,0
+ABSI.US,D,20220816,000000,4.78,4.8,4.55,4.58,316932,0
+ABSI.US,D,20220817,000000,4.48,4.53,4.32,4.33,295016,0
+ABSI.US,D,20220818,000000,4.27,4.3004,4.08,4.23,397112,0
+ABSI.US,D,20220819,000000,4.17,4.17,3.93,4,310921,0
+ABSI.US,D,20220822,000000,3.93,4.01,3.85,3.93,208573,0
+ABSI.US,D,20220823,000000,3.96,4.36,3.935,4.25,320521,0
+ABSI.US,D,20220824,000000,4.25,4.5,4.25,4.38,598097,0
+ABSI.US,D,20220825,000000,4.52,4.68,4.26,4.36,240381,0
+ABSI.US,D,20220826,000000,4.36,4.44,4.12,4.18,342342,0
+ABSI.US,D,20220829,000000,4.15,4.245,3.29,3.3,505157,0
+ABSI.US,D,20220830,000000,3.47,3.47,3.05,3.23,875513,0
+ABSI.US,D,20220831,000000,3.22,3.38,3.2,3.37,199512,0
+ABSI.US,D,20220901,000000,3.33,3.62,3.23,3.6,502300,0
+ABSI.US,D,20220902,000000,3.55,3.63,3.33,3.39,306109,0
+ABSI.US,D,20220906,000000,3.47,3.73,3.35,3.56,417895,0
+ABSI.US,D,20220907,000000,3.57,3.87,3.57,3.79,321007,0
+ABSI.US,D,20220908,000000,3.78,4.0773,3.72,3.99,306009,0
+ABSI.US,D,20220909,000000,4.05,4.3076,4.05,4.14,309883,0
+ABSI.US,D,20220912,000000,4.15,4.35,4.13,4.32,260585,0
+ABSI.US,D,20220913,000000,4.19,4.41,4.13,4.29,315028,0
+ABSI.US,D,20220914,000000,4.28,4.35,4.05,4.14,977700,0
+ABSI.US,D,20220915,000000,4.08,4.36,3.96,4,572965,0
+ABSI.US,D,20220916,000000,3.94,3.94,3.51,3.67,1951121,0
+ABSI.US,D,20220919,000000,3.65,3.725,3.475,3.66,360023,0
+ABSI.US,D,20220920,000000,3.71,3.71,3.505,3.55,446328,0
+ABSI.US,D,20220921,000000,3.57,3.63,3.34,3.41,216348,0
+ABSI.US,D,20220922,000000,3.38,3.4,3.19,3.25,178946,0
+ABSI.US,D,20220923,000000,3.16,3.25,3.045,3.11,348661,0
+ABSI.US,D,20220926,000000,3.08,3.2,2.9001,2.95,400264,0
+ABSI.US,D,20220927,000000,2.98,3.07,2.93,3.05,250534,0
+ABSI.US,D,20220928,000000,3.06,3.33,3.04,3.27,217040,0
+ABSI.US,D,20220929,000000,3.19,3.19,3.03,3.12,187309,0
+ABSI.US,D,20220930,000000,3.18,3.27,3.07,3.13,196637,0
+ABSI.US,D,20221003,000000,3.16,3.16,2.86,2.97,310441,0
+ABSI.US,D,20221004,000000,3.04,3.37,2.96,3.27,361082,0
+ABSI.US,D,20221005,000000,3.21,3.27,3.0201,3.08,114749,0
+ABSI.US,D,20221006,000000,3.05,3.19,3.04,3.16,113778,0
+ABSI.US,D,20221007,000000,3.1,3.11,2.87,2.89,103638,0
+ABSI.US,D,20221010,000000,2.89,3.05,2.8,2.91,173242,0
+ABSI.US,D,20221011,000000,2.955,2.96,2.68,2.86,169181,0
+ABSI.US,D,20221012,000000,2.84,2.91,2.73,2.89,129719,0
+ABSI.US,D,20221013,000000,2.79,2.91,2.67,2.85,179385,0
+ABSI.US,D,20221014,000000,2.9,2.92,2.74,2.82,134765,0
+ABSI.US,D,20221017,000000,2.88,3.13,2.82,3.04,232995,0
+ABSI.US,D,20221018,000000,3.14,3.48,3.1,3.415,317809,0
+ABSI.US,D,20221019,000000,3.31,3.38,2.98,3.15,161575,0
+ABSI.US,D,20221020,000000,3.15,3.315,2.91,2.93,170240,0
+ABSI.US,D,20221021,000000,2.95,2.97,2.7,2.85,250269,0
+ABSI.US,D,20221024,000000,2.85,3.03,2.58,2.63,179445,0
+ABSI.US,D,20221025,000000,2.63,3.13,2.63,3.09,487965,0
+ABSI.US,D,20221026,000000,3.1,3.32,3.035,3.2,156622,0
+ABSI.US,D,20221027,000000,3.24,3.28,3,3.09,141537,0
+ABSI.US,D,20221028,000000,3.12,3.275,3.02,3.22,164601,0
+ABSI.US,D,20221031,000000,3.2,3.25,3.055,3.16,107301,0
+ABSI.US,D,20221101,000000,3.21,3.33,3.08,3.1,243446,0
+ABSI.US,D,20221102,000000,3.08,3.185,2.91,2.92,189855,0
+ABSI.US,D,20221103,000000,2.89,3.115,2.85,2.96,125570,0
+ABSI.US,D,20221104,000000,3.05,3.05,2.74,2.91,154954,0
+ABSI.US,D,20221107,000000,2.93,3.04,2.84,2.98,220305,0
+ABSI.US,D,20221108,000000,3.04,3.21,3,3.07,151115,0
+ABSI.US,D,20221109,000000,3.03,3.46,2.9,3.17,192749,0
+ABSI.US,D,20221110,000000,3.29,3.63,3,3.06,413842,0
+ABSI.US,D,20221111,000000,3.06,3.71,3.05,3.58,660938,0
+ABSI.US,D,20221114,000000,3.52,3.58,3.1,3.12,221154,0
+ABSI.US,D,20221115,000000,3.15,3.42,3.04,3.115,258713,0
+ABSI.US,D,20221116,000000,3.12,3.15,2.62,2.69,435857,0
+ABSI.US,D,20221117,000000,2.66,2.69,2.38,2.46,339840,0
+ABSI.US,D,20221118,000000,2.63,2.63,2.18,2.26,448746,0
+ABSI.US,D,20221121,000000,2.2,2.42,2.19,2.24,228671,0
+ABSI.US,D,20221122,000000,2.29,2.29,2.02,2.2,492796,0
+ABSI.US,D,20221123,000000,2.19,2.27,2.16,2.2,136566,0
+ABSI.US,D,20221125,000000,2.23,2.3206,2.12,2.24,157679,0
+ABSI.US,D,20221128,000000,2.35,2.73,2.25,2.295,797148,0
+ABSI.US,D,20221129,000000,2.34,2.39,2.19,2.285,442784,0
+ABSI.US,D,20221130,000000,2.34,2.52,2.24,2.5,859803,0
+ABSI.US,D,20221201,000000,2.57,2.68,2.48,2.53,537734,0
+ABSI.US,D,20221202,000000,2.54,2.66,2.36,2.65,434528,0
+ABSI.US,D,20221205,000000,2.76,2.8799,2.3601,2.4,894535,0
+ABSI.US,D,20221206,000000,2.48,2.65,2.42,2.55,389442,0
+ABSI.US,D,20221207,000000,2.61,2.72,2.5,2.55,506022,0
+ABSI.US,D,20221208,000000,2.62,2.95,2.51,2.91,434670,0
+ABSI.US,D,20221209,000000,2.89,2.9947,2.62,2.62,371388,0
+ABSI.US,D,20221212,000000,2.7,2.78,2.57,2.76,316849,0
+ABSI.US,D,20221213,000000,2.93,3.2392,2.65,2.68,558227,0
+ABSI.US,D,20221214,000000,2.66,2.89,2.61,2.79,275955,0
+ABSI.US,D,20221215,000000,2.74,2.803,2.6,2.61,372081,0
+ABSI.US,D,20221216,000000,2.6,2.6,2.26,2.5,820284,0
+ABSI.US,D,20221219,000000,2.5,2.5699,2.28,2.38,363417,0
+ABSI.US,D,20221220,000000,2.41,2.5,2.33,2.38,166477,0
+ABSI.US,D,20221221,000000,2.44,2.51,2.35,2.44,179157,0
+ABSI.US,D,20221222,000000,2.42,2.42,2.13,2.215,407559,0
+ABSI.US,D,20221223,000000,2.22,2.22,2.14,2.17,223962,0
+ABSI.US,D,20221227,000000,2.2,2.27,1.94,2,512794,0
+ABSI.US,D,20221228,000000,2.02,2.12,2,2.09,242023,0
+ABSI.US,D,20221229,000000,2.12,2.39,2.1,2.24,606669,0
+ABSI.US,D,20221230,000000,2.23,2.23,2.03,2.1,736260,0
+ABSI.US,D,20230103,000000,2.2,2.675,2.2,2.26,954408,0
+ABSI.US,D,20230104,000000,2.26,2.47,2.19,2.46,427762,0
+ABSI.US,D,20230105,000000,2.4,2.54,2.34,2.38,356015,0
+ABSI.US,D,20230106,000000,2.4,2.48,2.21,2.43,291061,0
+ABSI.US,D,20230109,000000,2.49,2.5485,2.4,2.43,186554,0
+ABSI.US,D,20230110,000000,2.42,2.57,2.41,2.56,232222,0
+ABSI.US,D,20230111,000000,2.58,2.75,2.52,2.57,368396,0
+ABSI.US,D,20230112,000000,2.61,2.84,2.48,2.82,352219,0
+ABSI.US,D,20230113,000000,2.82,2.96,2.76,2.88,241404,0
+ABSI.US,D,20230117,000000,2.94,3.09,2.84,2.89,341437,0
+ABSI.US,D,20230118,000000,2.91,3.08,2.8,2.91,302581,0
+ABSI.US,D,20230119,000000,2.86,2.89,2.28,2.36,835251,0
+ABSI.US,D,20230120,000000,2.42,2.8015,2.36,2.69,596034,0
+ABSI.US,D,20230123,000000,2.85,3.24,2.8103,3.09,1075652,0
+ABSI.US,D,20230124,000000,3.11,3.2515,2.93,3.12,467462,0
+ABSI.US,D,20230125,000000,3.11,3.1199,2.85,3,305696,0
+ABSI.US,D,20230126,000000,3.08,3.32,3.02,3.3,461202,0
+ABSI.US,D,20230127,000000,3.26,3.4399,3.23,3.26,515112,0
+ABSI.US,D,20230130,000000,3.31,3.4,2.96,3.04,502329,0
+ABSI.US,D,20230131,000000,3.1,3.3085,3.01,3.14,411358,0
+ABSI.US,D,20230201,000000,3.16,3.305,3.04,3.23,498614,0
+ABSI.US,D,20230202,000000,3.35,3.44,3.23,3.39,382111,0
+ABSI.US,D,20230203,000000,3.4,3.63,3.3104,3.35,543484,0
+ABSI.US,D,20230206,000000,3.46,3.6,3.385,3.41,675623,0
+ABSI.US,D,20230207,000000,3.43,3.44,3.21,3.36,703258,0
+ABSI.US,D,20230208,000000,3.32,3.5385,3.01,3.05,840928,0
+ABSI.US,D,20230209,000000,3.11,3.25,2.87,2.895,510612,0
+ABSI.US,D,20230210,000000,2.88,2.93,2.5,2.615,1104418,0
+ABSI.US,D,20230213,000000,2.62,2.705,2.57,2.62,433874,0
+ABSI.US,D,20230214,000000,2.57,2.74,2.53,2.69,556100,0
+ABSI.US,D,20230215,000000,2.69,2.8,2.66,2.77,266526,0
+ABSI.US,D,20230216,000000,2.74,2.76,2.57,2.6,308699,0
+ABSI.US,D,20230217,000000,2.6,2.72,2.52,2.67,368459,0
+ABSI.US,D,20230221,000000,2.66,2.71,2.32,2.43,593869,0
+ABSI.US,D,20230222,000000,2.4,2.49,2.365,2.46,445450,0
+ABSI.US,D,20230223,000000,2.52,2.581,2.315,2.33,399452,0
+ABSI.US,D,20230224,000000,2.31,2.36,2.05,2.24,592367,0
+ABSI.US,D,20230227,000000,2.26,2.31,2.08,2.16,540204,0
+ABSI.US,D,20230228,000000,2.17,2.23,2.11,2.12,354730,0
+ABSI.US,D,20230301,000000,2.1,2.13,1.98,2.01,421686,0
+ABSI.US,D,20230302,000000,1.98,2.2481,1.965,2.16,701927,0
+ABSI.US,D,20230303,000000,2.18,2.2284,2.11,2.18,226281,0
+ABSI.US,D,20230306,000000,2.21,2.235,2.064,2.09,285521,0
+ABSI.US,D,20230307,000000,2.12,2.205,2.02,2.14,440508,0
+ABSI.US,D,20230308,000000,2.14,2.14,2.01,2.06,301198,0
+ABSI.US,D,20230309,000000,2.06,2.06,1.91,2,813957,0
+ABSI.US,D,20230310,000000,2,2.07,1.82,1.86,417253,0
+ABSI.US,D,20230313,000000,1.8,1.87,1.7325,1.76,414621,0
+ABSI.US,D,20230314,000000,1.83,1.88,1.705,1.745,380341,0
+ABSI.US,D,20230315,000000,1.73,1.775,1.67,1.72,365063,0
+ABSI.US,D,20230316,000000,1.68,1.72,1.65,1.675,368815,0
+ABSI.US,D,20230317,000000,1.66,1.7,1.57,1.59,722792,0
+ABSI.US,D,20230320,000000,1.62,1.6591,1.53,1.585,541886,0
+ABSI.US,D,20230321,000000,1.59,1.78,1.59,1.75,578317,0
+ABSI.US,D,20230322,000000,1.76,1.86,1.685,1.69,503835,0
+ABSI.US,D,20230323,000000,1.72,1.7954,1.68,1.72,231513,0
+ABSI.US,D,20230324,000000,1.71,1.73,1.6,1.72,397446,0
+ABSI.US,D,20230327,000000,1.75,1.825,1.63,1.73,453399,0
+ABSI.US,D,20230328,000000,1.72,1.75,1.61,1.63,235394,0
+ABSI.US,D,20230329,000000,1.67,1.785,1.62,1.765,311963,0
+ABSI.US,D,20230330,000000,1.8,1.81,1.68,1.68,246226,0
+ABSI.US,D,20230331,000000,1.68,1.82,1.67,1.75,266821,0
+ABSI.US,D,20230403,000000,1.79,1.84,1.745,1.8,324689,0
+ABSI.US,D,20230404,000000,1.8,1.81,1.68,1.76,310580,0
+ABSI.US,D,20230405,000000,1.75,1.8,1.64,1.67,250829,0
+ABSI.US,D,20230406,000000,1.66,1.77,1.6,1.73,268844,0
+ABSI.US,D,20230410,000000,1.76,1.84,1.735,1.77,332061,0
+ABSI.US,D,20230411,000000,1.78,1.9,1.76,1.82,248183,0
+ABSI.US,D,20230412,000000,1.9,1.9152,1.76,1.77,337869,0
+ABSI.US,D,20230413,000000,1.77,1.895,1.77,1.87,285784,0
+ABSI.US,D,20230414,000000,1.85,1.88,1.77,1.785,233478,0
+ABSI.US,D,20230417,000000,1.79,1.8396,1.775,1.82,236303,0
+ABSI.US,D,20230418,000000,1.84,1.84,1.78,1.81,291601,0
+ABSI.US,D,20230419,000000,1.78,1.82,1.75,1.79,226402,0
+ABSI.US,D,20230420,000000,1.75,1.7927,1.69,1.7,271656,0
+ABSI.US,D,20230421,000000,1.69,1.74,1.66,1.69,182189,0
+ABSI.US,D,20230424,000000,1.71,1.715,1.52,1.55,297016,0
+ABSI.US,D,20230425,000000,1.52,1.55,1.38,1.385,337991,0
+ABSI.US,D,20230426,000000,1.35,1.46,1.3,1.45,660878,0
+ABSI.US,D,20230427,000000,1.49,1.49,1.31,1.33,513112,0
+ABSI.US,D,20230428,000000,1.31,1.4194,1.3,1.32,320406,0
+ABSI.US,D,20230501,000000,1.315,1.38,1.165,1.25,421455,0
+ABSI.US,D,20230502,000000,1.22,1.33,1.21,1.31,409138,0
+ABSI.US,D,20230503,000000,1.32,1.3597,1.2402,1.25,278713,0
+ABSI.US,D,20230504,000000,1.31,1.37,1.23,1.31,553669,0
+ABSI.US,D,20230505,000000,1.32,1.43,1.255,1.39,602532,0
+ABSI.US,D,20230508,000000,1.4,1.5,1.37,1.42,363301,0
+ABSI.US,D,20230509,000000,1.42,1.42,1.255,1.325,235101,0
+ABSI.US,D,20230510,000000,1.35,1.38,1.29,1.31,158687,0
+ABSI.US,D,20230511,000000,1.29,1.389,1.22,1.24,381068,0
+ABSI.US,D,20230512,000000,1.24,1.31,1.24,1.25,679936,0
+ABSI.US,D,20230515,000000,1.29,1.36,1.27,1.28,288731,0
+ABSI.US,D,20230516,000000,1.35,1.35,1.14,1.17,506016,0
+ABSI.US,D,20230517,000000,1.19,1.23,1.13,1.205,371819,0
+ABSI.US,D,20230518,000000,1.21,1.21,1.14,1.18,387928,0
+ABSI.US,D,20230519,000000,1.2,1.4,1.18,1.39,562317,0
+ABSI.US,D,20230522,000000,1.42,1.89,1.415,1.81,2772072,0
+ABSI.US,D,20230523,000000,1.82,1.9,1.67,1.67,978119,0
+ABSI.US,D,20230524,000000,1.73,1.7423,1.51,1.62,771219,0
+ABSI.US,D,20230525,000000,1.75,1.96,1.57,1.61,1475784,0
+ABSI.US,D,20230526,000000,1.61,1.77,1.5806,1.71,548638,0
+ABSI.US,D,20230530,000000,1.75,2.05,1.7315,1.93,1170899,0
+ABSI.US,D,20230531,000000,1.94,1.94,1.81,1.9,628307,0
+ABSI.US,D,20230601,000000,1.92,1.92,1.83,1.84,536740,0
+ABSI.US,D,20230602,000000,1.86,1.89,1.82,1.88,490457,0
+ABSI.US,D,20230605,000000,1.88,1.91,1.8,1.8,813398,0
+ABSI.US,D,20230606,000000,1.8,1.835,1.7,1.78,650137,0
+ABSI.US,D,20230607,000000,1.78,1.885,1.78,1.81,545073,0
+ABSI.US,D,20230608,000000,1.79,1.8201,1.6307,1.7,730669,0
+ABSI.US,D,20230609,000000,1.74,1.78,1.61,1.68,371948,0
+ABSI.US,D,20230612,000000,1.7,1.79,1.65,1.67,487165,0
+ABSI.US,D,20230613,000000,1.69,1.82,1.685,1.7,468155,0
+ABSI.US,D,20230614,000000,1.74,1.7885,1.66,1.68,508631,0
+ABSI.US,D,20230615,000000,1.73,1.78,1.63,1.71,593884,0
+ABSI.US,D,20230616,000000,1.76,1.77,1.7101,1.75,766753,0
+ABSI.US,D,20230620,000000,1.77,2.11,1.75,2.03,1951821,0
+ABSI.US,D,20230621,000000,2.04,2.08,1.77,1.78,1516706,0
+ABSI.US,D,20230622,000000,1.82,1.82,1.74,1.785,678830,0
+ABSI.US,D,20230623,000000,1.78,1.84,1.72,1.77,7012767,0
+ABSI.US,D,20230626,000000,1.92,1.93,1.7,1.7,811363,0
+ABSI.US,D,20230627,000000,1.71,1.73,1.51,1.64,1124955,0
+ABSI.US,D,20230628,000000,1.64,1.69,1.56,1.6,543682,0
+ABSI.US,D,20230629,000000,1.63,1.63,1.52,1.53,739792,0
+ABSI.US,D,20230630,000000,1.52,1.68,1.51,1.52,816464,0
+ABSI.US,D,20230703,000000,1.51,1.57,1.51,1.53,287407,0
+ABSI.US,D,20230705,000000,1.55,1.58,1.53,1.55,377088,0
+ABSI.US,D,20230706,000000,1.54,1.54,1.4,1.42,779345,0
+ABSI.US,D,20230707,000000,1.44,1.475,1.4123,1.44,357615,0
+ABSI.US,D,20230710,000000,1.45,1.64,1.43,1.56,597867,0
+ABSI.US,D,20230711,000000,1.56,1.63,1.54,1.62,397929,0
+ABSI.US,D,20230712,000000,1.67,1.935,1.651,1.88,1689244,0
+ABSI.US,D,20230713,000000,1.88,2.24,1.86,2.22,988702,0
+ABSI.US,D,20230714,000000,2.23,2.31,1.98,2,609954,0
+ABSI.US,D,20230717,000000,1.99,2.125,1.9015,2.08,277363,0
+ABSI.US,D,20230718,000000,2.07,2.285,2.02,2.21,577853,0
+ABSI.US,D,20230719,000000,2.23,2.44,2.21,2.4,887438,0
+ABSI.US,D,20230720,000000,2.36,2.36,2.121,2.18,620461,0
+ABSI.US,D,20230721,000000,2.22,2.45,2.205,2.41,486205,0
+ABSI.US,D,20230724,000000,2.41,2.42,2.22,2.29,484048,0
+ABSI.US,D,20230725,000000,2.28,2.34,2.125,2.14,395307,0
+ABSI.US,D,20230726,000000,2.1,2.195,2.02,2.06,548756,0
+ABSI.US,D,20230727,000000,2.09,2.12,1.984,1.99,387284,0
+ABSI.US,D,20230728,000000,2,2.165,1.999,2.13,286902,0
+ABSI.US,D,20230731,000000,2.15,2.3095,2.12,2.2,305313,0
+ABSI.US,D,20230801,000000,2.22,2.22,2.01,2.04,357318,0
+ABSI.US,D,20230802,000000,2.13,2.13,1.93,1.96,540466,0
+ABSI.US,D,20230803,000000,1.95,2.03,1.88,1.95,353979,0
+ABSI.US,D,20230804,000000,1.95,2,1.91,1.93,279809,0
+ABSI.US,D,20230807,000000,1.98,1.98,1.68,1.77,547291,0
+ABSI.US,D,20230808,000000,1.75,1.85,1.62,1.83,326916,0
+ABSI.US,D,20230809,000000,1.85,1.86,1.705,1.73,317089,0
+ABSI.US,D,20230810,000000,1.76,1.79,1.68,1.71,588369,0
+ABSI.US,D,20230811,000000,1.69,1.78,1.67,1.68,410256,0
+ABSI.US,D,20230814,000000,1.66,1.78,1.64,1.77,274872,0
+ABSI.US,D,20230815,000000,1.79,1.79,1.63,1.64,398369,0
+ABSI.US,D,20230816,000000,1.64,1.65,1.5,1.6,477790,0
+ABSI.US,D,20230817,000000,1.6,1.69,1.57,1.66,280375,0
+ABSI.US,D,20230818,000000,1.64,1.73,1.57,1.68,264534,0
+ABSI.US,D,20230821,000000,1.7,1.73,1.63,1.67,550243,0
+ABSI.US,D,20230822,000000,1.69,1.71,1.52,1.52,542647,0
+ABSI.US,D,20230823,000000,1.52,1.65,1.52,1.62,266908,0
+ABSI.US,D,20230824,000000,1.62,1.6255,1.54,1.56,208109,0
+ABSI.US,D,20230825,000000,1.56,1.68,1.53,1.68,302574,0
+ABSI.US,D,20230828,000000,1.73,1.73,1.5802,1.63,331654,0
+ABSI.US,D,20230829,000000,1.63,1.82,1.6,1.79,347248,0
+ABSI.US,D,20230830,000000,1.78,1.92,1.765,1.84,348551,0
+ABSI.US,D,20230831,000000,1.85,1.92,1.79,1.79,414024,0
+ABSI.US,D,20230901,000000,1.81,1.99,1.81,1.87,365942,0
+ABSI.US,D,20230905,000000,1.88,1.9,1.7,1.72,342080,0
+ABSI.US,D,20230906,000000,1.71,1.73,1.63,1.66,226918,0
+ABSI.US,D,20230907,000000,1.65,1.69,1.5701,1.62,357079,0
+ABSI.US,D,20230908,000000,1.63,1.66,1.55,1.64,209604,0
+ABSI.US,D,20230911,000000,1.65,1.7099,1.61,1.66,157131,0
+ABSI.US,D,20230912,000000,1.66,1.68,1.6,1.61,234592,0
+ABSI.US,D,20230913,000000,1.6,1.71,1.6,1.66,426463,0
+ABSI.US,D,20230914,000000,1.66,1.73,1.66,1.69,244618,0
+ABSI.US,D,20230915,000000,1.68,1.69,1.54,1.54,821084,0
+ABSI.US,D,20230918,000000,1.55,1.5809,1.48,1.56,269001,0
+ABSI.US,D,20230919,000000,1.54,1.6006,1.52,1.57,188137,0
+ABSI.US,D,20230920,000000,1.57,1.61,1.51,1.52,208696,0
+ABSI.US,D,20230921,000000,1.49,1.52,1.38,1.49,728809,0
+ABSI.US,D,20230922,000000,1.5,1.53,1.44,1.47,192063,0
+ABSI.US,D,20230925,000000,1.45,1.48,1.35,1.35,431134,0
+ABSI.US,D,20230926,000000,1.35,1.3799,1.263,1.28,447498,0
+ABSI.US,D,20230927,000000,1.28,1.35,1.28,1.35,339898,0
+ABSI.US,D,20230928,000000,1.36,1.38,1.2906,1.38,193256,0
+ABSI.US,D,20230929,000000,1.38,1.4,1.32,1.32,215552,0
+ABSI.US,D,20231002,000000,1.32,1.36,1.2507,1.29,371649,0
+ABSI.US,D,20231003,000000,1.27,1.445,1.25,1.41,686961,0
+ABSI.US,D,20231004,000000,1.39,1.425,1.26,1.285,281151,0
+ABSI.US,D,20231005,000000,1.3,1.43,1.3,1.37,297271,0
+ABSI.US,D,20231006,000000,1.37,1.39,1.3034,1.38,249277,0
+ABSI.US,D,20231009,000000,1.36,1.37,1.3,1.34,161619,0
+ABSI.US,D,20231010,000000,1.32,1.445,1.32,1.38,266493,0
+ABSI.US,D,20231011,000000,1.35,1.41,1.305,1.36,234557,0
+ABSI.US,D,20231012,000000,1.37,1.375,1.275,1.32,256452,0
+ABSI.US,D,20231013,000000,1.32,1.355,1.29,1.34,127760,0
+ABSI.US,D,20231016,000000,1.35,1.45,1.32,1.43,353287,0
+ABSI.US,D,20231017,000000,1.42,1.5,1.4,1.48,348074,0
+ABSI.US,D,20231018,000000,1.45,1.46,1.37,1.37,150253,0
+ABSI.US,D,20231019,000000,1.4,1.4,1.31,1.34,222366,0
+ABSI.US,D,20231020,000000,1.33,1.35,1.2577,1.26,199199,0
+ABSI.US,D,20231023,000000,1.25,1.27,1.21,1.22,217706,0
+ABSI.US,D,20231024,000000,1.26,1.36,1.2,1.22,257614,0
+ABSI.US,D,20231025,000000,1.21,1.28,1.16,1.17,294022,0
+ABSI.US,D,20231026,000000,1.17,1.23,1.1111,1.15,293554,0
+ABSI.US,D,20231027,000000,1.17,1.27,1.15,1.22,431475,0
+ABSI.US,D,20231030,000000,1.25,1.28,1.18,1.2,209951,0
+ABSI.US,D,20231031,000000,1.21,1.38,1.21,1.3,430491,0
+ABSI.US,D,20231101,000000,1.3,1.3,1.22,1.23,153935,0
+ABSI.US,D,20231102,000000,1.26,1.32,1.2498,1.32,269818,0
+ABSI.US,D,20231103,000000,1.32,1.48,1.31,1.42,408711,0
+ABSI.US,D,20231106,000000,1.46,1.485,1.335,1.34,317751,0
+ABSI.US,D,20231107,000000,1.37,1.425,1.32,1.4,192379,0
+ABSI.US,D,20231108,000000,1.4,1.43,1.32,1.36,240867,0
+ABSI.US,D,20231109,000000,1.42,1.42,1.2401,1.27,230205,0
+ABSI.US,D,20231110,000000,1.29,1.29,1.18,1.27,192370,0
+ABSI.US,D,20231113,000000,1.28,1.28,1.22,1.25,278474,0
+ABSI.US,D,20231114,000000,1.28,1.41,1.28,1.4,1901629,0
+ABSI.US,D,20231115,000000,1.3,1.4601,1.29,1.4,713542,0
+ABSI.US,D,20231116,000000,1.39,1.4,1.34,1.39,236193,0
+ABSI.US,D,20231117,000000,1.37,1.46,1.37,1.45,222240,0
+ABSI.US,D,20231120,000000,1.42,1.46,1.38,1.46,236386,0
+ABSI.US,D,20231121,000000,1.41,1.42,1.33,1.36,200503,0
+ABSI.US,D,20231122,000000,1.37,1.41,1.36,1.4,174932,0
+ABSI.US,D,20231124,000000,1.41,1.44,1.36,1.44,158741,0
+ABSI.US,D,20231127,000000,1.41,1.42,1.36,1.39,221717,0
+ABSI.US,D,20231128,000000,1.4,1.52,1.35,1.52,423175,0
+ABSI.US,D,20231129,000000,1.56,1.705,1.5401,1.63,534802,0
+ABSI.US,D,20231130,000000,1.66,1.69,1.57,1.67,383617,0
+ABSI.US,D,20231201,000000,1.69,1.74,1.61,1.74,527266,0
+ABSI.US,D,20231204,000000,2.07,2.43,1.74,1.96,3600577,0
+ABSI.US,D,20231205,000000,2.07,2.15,1.85,2.12,1450081,0
+ABSI.US,D,20231206,000000,2.18,2.455,2.0507,2.24,1237022,0
+ABSI.US,D,20231207,000000,2.32,2.42,2.2501,2.37,688719,0
+ABSI.US,D,20231208,000000,2.34,2.49,2.22,2.3,931828,0
+ABSI.US,D,20231211,000000,2.34,2.35,2.02,2.31,1019177,0
+ABSI.US,D,20231212,000000,2.34,2.37,2.28,2.35,462064,0
+ABSI.US,D,20231213,000000,2.34,2.44,2.2887,2.44,557596,0
+ABSI.US,D,20231214,000000,2.45,2.83,2.45,2.76,1345035,0
+ABSI.US,D,20231215,000000,2.76,2.92,2.61,2.73,1584233,0
+ABSI.US,D,20231218,000000,2.73,3.06,2.62,3.01,1185652,0
+ABSI.US,D,20231219,000000,3.01,3.16,2.78,3.14,1204697,0
+ABSI.US,D,20231220,000000,3.11,3.6185,3.01,3.06,2023193,0
+ABSI.US,D,20231221,000000,3,3.4798,2.84,3.25,1041634,0
+ABSI.US,D,20231222,000000,3.29,3.53,3.25,3.32,802755,0
+ABSI.US,D,20231226,000000,3.44,4.5,3.44,4,3527161,0
+ABSI.US,D,20231227,000000,4.17,5.2256,4.05,4.79,3308697,0
+ABSI.US,D,20231228,000000,4.9,5.47,4.55,4.6,3017810,0
+ABSI.US,D,20231229,000000,4.78,4.862,4.13,4.2,1883463,0
+ABSI.US,D,20240102,000000,4.11,4.3068,3.6013,3.69,2049842,0
+ABSI.US,D,20240103,000000,3.56,3.8,3.46,3.57,1344302,0
+ABSI.US,D,20240104,000000,3.55,3.9899,3.48,3.72,1455885,0
+ABSI.US,D,20240105,000000,3.89,3.89,3.45,3.62,1276467,0
+ABSI.US,D,20240108,000000,3.62,4.18,3.52,4.18,1501526,0
+ABSI.US,D,20240109,000000,4.18,4.22,3.95,4.11,1422518,0
+ABSI.US,D,20240110,000000,4.18,4.545,4.14,4.4,1657806,0
+ABSI.US,D,20240111,000000,4.6,4.62,4.02,4.13,1769667,0
+ABSI.US,D,20240112,000000,4.13,4.38,3.94,3.99,1064944,0
+ABSI.US,D,20240116,000000,3.94,4.06,3.765,4.03,1821828,0
+ABSI.US,D,20240117,000000,3.95,4.02,3.555,3.64,1150276,0
+ABSI.US,D,20240118,000000,3.66,3.71,3.52,3.62,957028,0
+ABSI.US,D,20240119,000000,3.59,3.59,3.09,3.41,1629242,0
+ABSI.US,D,20240122,000000,3.43,3.7,3.4,3.615,773425,0
+ABSI.US,D,20240123,000000,3.76,3.8,3.56,3.65,913110,0
+ABSI.US,D,20240124,000000,3.73,3.73,3.49,3.52,692192,0
+ABSI.US,D,20240125,000000,3.56,3.66,3.39,3.65,1098899,0
+ABSI.US,D,20240126,000000,3.65,3.84,3.53,3.71,1051793,0
+ABSI.US,D,20240129,000000,3.72,4.01,3.58,3.98,1387454,0
+ABSI.US,D,20240130,000000,3.98,4.205,3.83,3.855,2776107,0
+ABSI.US,D,20240131,000000,3.93,4.265,3.9,3.96,1405792,0
+ABSI.US,D,20240201,000000,4.02,4.52,4.02,4.4,1654142,0
+ABSI.US,D,20240202,000000,4.55,4.55,4.0685,4.43,2265859,0
+ABSI.US,D,20240205,000000,4.31,4.31,3.97,3.99,1077904,0
+ABSI.US,D,20240206,000000,4.08,4.39,4.0484,4.34,1093937,0
+ABSI.US,D,20240207,000000,4.35,4.35,3.9006,3.97,975028,0
+ABSI.US,D,20240208,000000,3.97,4.14,3.81,4.11,789251,0
+ABSI.US,D,20240209,000000,4.15,4.56,3.96,4.3,2913952,0
+ABSI.US,D,20240212,000000,4.47,4.65,4.31,4.54,1280332,0
+ABSI.US,D,20240213,000000,4.19,4.375,4,4.36,1447163,0
+ABSI.US,D,20240214,000000,4.5,4.85,4.4099,4.7,1449559,0
+ABSI.US,D,20240215,000000,4.9,5.265,4.72,5.15,1879958,0
+ABSI.US,D,20240216,000000,5.2,5.405,4.9101,5.33,1995352,0
+ABSI.US,D,20240220,000000,5.3,5.3,4.64,4.81,2080680,0
+ABSI.US,D,20240221,000000,4.7,5,4.67,4.915,739990,0
+ABSI.US,D,20240222,000000,5.03,5.27,4.65,4.68,1202934,0
+ABSI.US,D,20240223,000000,4.73,4.85,4.51,4.69,865615,0
+ABSI.US,D,20240226,000000,4.65,4.97,4.65,4.9,631090,0
+ABSI.US,D,20240227,000000,5,5.07,4.84,4.92,1048698,0
+ABSI.US,D,20240228,000000,4.5,4.96,4.4,4.69,7782788,0
+ABSI.US,D,20240229,000000,4.83,5.17,4.62,5.16,3037150,0
+ABSI.US,D,20240301,000000,5.15,5.58,5,5.46,3199507,0
+ABSI.US,D,20240304,000000,5.74,6.4,5.332,5.74,2939847,0
+ABSI.US,D,20240305,000000,5.69,5.73,5.15,5.26,1822052,0
+ABSI.US,D,20240306,000000,5.7,5.85,5.3,5.36,1445390,0
+ABSI.US,D,20240307,000000,5.38,5.51,5.03,5.13,1459852,0
+ABSI.US,D,20240308,000000,5.21,5.75,4.94,5.02,1925664,0
+ABSI.US,D,20240311,000000,4.96,5.21,4.63,4.7,1378189,0
+ABSI.US,D,20240312,000000,4.73,5.03,4.64,4.94,1273750,0
+ABSI.US,D,20240313,000000,4.9,5.12,4.84,4.88,1033399,0
+ABSI.US,D,20240314,000000,5.07,5.1968,4.65,4.79,1100794,0
+ABSI.US,D,20240315,000000,4.78,5.005,4.76,4.9,1140859,0
+ABSI.US,D,20240318,000000,4.94,4.94,4.58,4.66,991487,0
+ABSI.US,D,20240319,000000,4.64,4.91,4.39,4.81,1133518,0
+ABSI.US,D,20240320,000000,4.81,5.2,4.72,5.09,848044,0
+ABSI.US,D,20240321,000000,5.24,5.57,5.16,5.28,1561989,0
+ABSI.US,D,20240322,000000,5.28,5.28,4.87,4.95,1106703,0
+ABSI.US,D,20240325,000000,4.95,5.07,4.895,5.06,1226016,0
+ABSI.US,D,20240326,000000,5.11,5.56,5.11,5.21,2082186,0
+ABSI.US,D,20240327,000000,5.27,5.655,5.145,5.54,1449813,0
+ABSI.US,D,20240328,000000,5.54,5.76,5.51,5.68,1217894,0
+ABSI.US,D,20240401,000000,5.73,5.73,5.4386,5.61,945318,0
+ABSI.US,D,20240402,000000,5.37,5.405,5.1,5.14,1841589,0
+ABSI.US,D,20240403,000000,5.1,5.36,4.91,5.31,962251,0
+ABSI.US,D,20240404,000000,5.38,5.63,5.263,5.59,999225,0
+ABSI.US,D,20240405,000000,5.53,5.74,5.44,5.74,952406,0
+ABSI.US,D,20240408,000000,5.72,5.76,5.485,5.64,1018561,0
+ABSI.US,D,20240409,000000,5.61,6.72,5.61,6.585,3301623,0
+ABSI.US,D,20240410,000000,6.29,6.38,5.86,6.08,2271616,0
+ABSI.US,D,20240411,000000,6.12,6.27,5.86,6.085,1152983,0
+ABSI.US,D,20240412,000000,6.01,6.02,5.65,5.83,1271709,0
+ABSI.US,D,20240415,000000,5.82,5.87,5.34,5.43,1417333,0
+ABSI.US,D,20240416,000000,5.32,5.5,5.24,5.38,1347613,0
+ABSI.US,D,20240417,000000,5.4,5.57,5.25,5.29,1155447,0
+ABSI.US,D,20240418,000000,5.26,5.38,4.95,4.97,1102324,0
+ABSI.US,D,20240419,000000,4.95,5.04,4.7,4.77,1258326,0
+ABSI.US,D,20240422,000000,4.77,4.88,4.48,4.51,1622829,0
+ABSI.US,D,20240423,000000,4.45,5.06,4.44,4.71,1238718,0
+ABSI.US,D,20240424,000000,4.71,4.89,4.48,4.53,854638,0
+ABSI.US,D,20240425,000000,4.51,4.54,4.27,4.455,807087,0
+ABSI.US,D,20240426,000000,4.5,4.68,4.4691,4.58,640076,0
+ABSI.US,D,20240429,000000,4.67,4.88,4.63,4.78,679902,0
+ABSI.US,D,20240430,000000,4.71,4.82,4.66,4.74,642744,0
+ABSI.US,D,20240501,000000,4.86,5.37,4.805,5.19,1040327,0
+ABSI.US,D,20240502,000000,5.23,5.31,4.9,4.98,660927,0
+ABSI.US,D,20240503,000000,5.23,5.44,5.055,5.08,536637,0
+ABSI.US,D,20240506,000000,5.17,5.265,5.08,5.21,476905,0
+ABSI.US,D,20240507,000000,5.24,5.24,4.95,5,805566,0
+ABSI.US,D,20240508,000000,4.91,5.1,4.81,4.94,349877,0
+ABSI.US,D,20240509,000000,4.98,5.16,4.94,5.14,496508,0
+ABSI.US,D,20240510,000000,5.14,5.19,4.81,4.91,709065,0
+ABSI.US,D,20240513,000000,4.93,5.25,4.91,5.06,876825,0
+ABSI.US,D,20240514,000000,4.6,5.35,4.4903,4.83,698995,0
+ABSI.US,D,20240515,000000,4.96,5.09,4.7001,4.825,597579,0
+ABSI.US,D,20240516,000000,4.85,4.865,4.64,4.74,692298,0
+ABSI.US,D,20240517,000000,4.75,4.75,4.58,4.615,551334,0
+ABSI.US,D,20240520,000000,4.57,4.6701,4.43,4.61,817087,0
+ABSI.US,D,20240521,000000,4.7,4.905,4.64,4.79,1265606,0
+ABSI.US,D,20240522,000000,4.85,5.04,4.58,4.61,1185071,0
+ABSI.US,D,20240523,000000,4.65,4.7,4.23,4.35,1227589,0
+ABSI.US,D,20240524,000000,4.43,4.435,4.16,4.21,875885,0
+ABSI.US,D,20240528,000000,4.29,4.43,4.195,4.27,1757859,0
+ABSI.US,D,20240529,000000,4.18,4.22,4.01,4.18,1860441,0
+ABSI.US,D,20240530,000000,4.23,4.445,4.15,4.25,1200018,0
+ABSI.US,D,20240531,000000,4.21,4.39,4.12,4.21,1075101,0
+ABSI.US,D,20240603,000000,4.27,4.48,4.16,4.25,1174354,0
+ABSI.US,D,20240604,000000,4.22,4.4,4.205,4.35,1302063,0
+ABSI.US,D,20240605,000000,4.38,4.63,4.3,4.62,898920,0
+ABSI.US,D,20240606,000000,4.62,4.65,4.24,4.37,898615,0
+ABSI.US,D,20240607,000000,4.28,4.38,4.21,4.38,593644,0
+ABSI.US,D,20240610,000000,4.39,4.6,4.3002,4.52,1096996,0
+ABSI.US,D,20240611,000000,4.5,4.521,4.37,4.51,831494,0
+ABSI.US,D,20240612,000000,4.68,4.98,4.6299,4.96,1464371,0
+ABSI.US,D,20240613,000000,4.98,5.2,4.34,4.37,2706780,0
+ABSI.US,D,20240614,000000,4.35,4.37,3.92,3.98,1763519,0
+ABSI.US,D,20240617,000000,3.99,4.015,3.19,3.41,3283971,0
+ABSI.US,D,20240618,000000,3.42,3.59,3.35,3.48,1491290,0
+ABSI.US,D,20240620,000000,3.5,3.5,2.795,2.92,3968840,0
+ABSI.US,D,20240621,000000,2.98,3.02,2.86,3.02,4598018,0
+ABSI.US,D,20240624,000000,3.03,3.11,2.97,3.04,2158109,0
+ABSI.US,D,20240625,000000,3.05,3.15,2.93,2.94,1675408,0
+ABSI.US,D,20240626,000000,2.92,3.11,2.9,3.07,1313933,0
+ABSI.US,D,20240627,000000,3.09,3.2,2.995,3.05,1511602,0
+ABSI.US,D,20240628,000000,3.04,3.17,2.96,3.08,12564168,0
+ABSI.US,D,20240701,000000,3.08,3.125,2.93,3.01,1138258,0
+ABSI.US,D,20240702,000000,2.97,3.03,2.915,2.97,841695,0
+ABSI.US,D,20240703,000000,3.39,3.5499,3.13,3.18,1334721,0
+ABSI.US,D,20240705,000000,3.27,3.38,3.085,3.17,1109940,0
+ABSI.US,D,20240708,000000,3.35,3.7,3.23,3.3,2528715,0
+ABSI.US,D,20240709,000000,3.33,3.68,3.2622,3.64,2169731,0
+ABSI.US,D,20240710,000000,3.75,3.81,3.51,3.61,1439943,0
+ABSI.US,D,20240711,000000,3.69,4.04,3.57,4.03,2438590,0
+ABSI.US,D,20240712,000000,4.1,4.34,3.91,4.03,2696164,0
+ABSI.US,D,20240715,000000,4.2,4.2,3.85,3.95,1553977,0
+ABSI.US,D,20240716,000000,4.055,4.55,4.035,4.35,2539160,0
+ABSI.US,D,20240717,000000,4.26,4.5,4.18,4.38,2144074,0
+ABSI.US,D,20240718,000000,4.4,4.505,4.005,4.11,2252438,0
+ABSI.US,D,20240719,000000,4.15,4.2,3.94,3.97,1494169,0
+ABSI.US,D,20240722,000000,4,4.11,3.76,4.1,1075209,0
+ABSI.US,D,20240723,000000,4.05,4.54,4.04,4.45,1067587,0
+ABSI.US,D,20240724,000000,4.39,4.49,4.22,4.22,958886,0
+ABSI.US,D,20240725,000000,4.22,4.5,4.15,4.38,751008,0
+ABSI.US,D,20240726,000000,4.5,4.54,4.38,4.48,735264,0
+ABSI.US,D,20240729,000000,4.55,4.7,4.3,4.46,854268,0
+ABSI.US,D,20240730,000000,4.46,4.59,4.175,4.23,646060,0
+ABSI.US,D,20240731,000000,4.31,4.6,4.21,4.4,822967,0
+ABSI.US,D,20240801,000000,4.4,4.47,4.01,4.04,821647,0
+ABSI.US,D,20240802,000000,3.75,3.91,3.61,3.91,1380626,0
+ABSI.US,D,20240805,000000,3.46,3.625,3.34,3.58,1347401,0
+ABSI.US,D,20240806,000000,3.6,3.9,3.44,3.74,733895,0
+ABSI.US,D,20240807,000000,3.87,3.92,3.59,3.64,1009662,0
+ABSI.US,D,20240808,000000,3.71,3.83,3.66,3.77,690228,0
+ABSI.US,D,20240809,000000,3.76,3.7999,3.645,3.69,775783,0
+ABSI.US,D,20240812,000000,3.73,3.78,3.56,3.66,670735,0
+ABSI.US,D,20240813,000000,3.67,3.94,3.55,3.88,958360,0
+ABSI.US,D,20240814,000000,3.97,3.97,3.675,3.73,1167636,0
+ABSI.US,D,20240815,000000,3.74,4.345,3.74,4.14,2117687,0
+ABSI.US,D,20240816,000000,4.2,4.42,3.935,4.01,1326330,0
+ABSI.US,D,20240819,000000,4.09,4.24,3.98,4.17,1137768,0
+ABSI.US,D,20240820,000000,4.18,4.3,4.06,4.23,848432,0
+ABSI.US,D,20240821,000000,4.26,4.37,4.136,4.35,741781,0
+ABSI.US,D,20240822,000000,4.4,4.49,4.21,4.23,769206,0
+ABSI.US,D,20240823,000000,4.3,4.5,4.23,4.49,747929,0
+ABSI.US,D,20240826,000000,4.49,4.6,4.42,4.49,662747,0
+ABSI.US,D,20240827,000000,4.45,4.51,4.26,4.49,673044,0
+ABSI.US,D,20240828,000000,4.45,4.49,4.19,4.39,900880,0
+ABSI.US,D,20240829,000000,4.47,4.575,4.285,4.3,891266,0
+ABSI.US,D,20240830,000000,4.36,4.42,4.27,4.4,674277,0
+ABSI.US,D,20240903,000000,4.37,4.45,3.95,3.99,1040657,0
+ABSI.US,D,20240904,000000,3.91,4.14,3.8201,4.05,688631,0
+ABSI.US,D,20240905,000000,4.12,4.225,4.01,4.13,786058,0
+ABSI.US,D,20240906,000000,4.13,4.21,3.89,4.02,690226,0
+ABSI.US,D,20240909,000000,4,4.1,3.49,3.5,1994452,0
+ABSI.US,D,20240910,000000,3.49,3.67,3.36,3.67,2197685,0
+ABSI.US,D,20240911,000000,3.63,3.695,3.58,3.65,921625,0
+ABSI.US,D,20240912,000000,3.67,3.78,3.59,3.69,531145,0
+ABSI.US,D,20240913,000000,3.76,3.925,3.76,3.9,591050,0
+ABSI.US,D,20240916,000000,3.91,3.91,3.74,3.85,769213,0
+ABSI.US,D,20240917,000000,3.9,4.01,3.85,3.95,686042,0
+ABSI.US,D,20240918,000000,3.93,4.19,3.895,3.98,770293,0
+ABSI.US,D,20240919,000000,4.1,4.32,4.0399,4.31,1237317,0
+ABSI.US,D,20240920,000000,4.31,4.44,4.06,4.32,1692504,0
+ABSI.US,D,20240923,000000,4.32,4.36,3.98,4.03,856030,0
+ABSI.US,D,20240924,000000,4.06,4.06,3.8709,3.96,599910,0
+ABSI.US,D,20240925,000000,3.95,3.99,3.83,3.88,734774,0
+ABSI.US,D,20240926,000000,3.94,4.13,3.86,4.11,810607,0
+ABSI.US,D,20240927,000000,4.13,4.17,3.93,3.97,544798,0
+ABSI.US,D,20240930,000000,3.94,4.015,3.75,3.82,523619,0
+ABSI.US,D,20241001,000000,3.82,3.85,3.53,3.62,1053940,0
+ABSI.US,D,20241002,000000,3.75,3.805,3.62,3.8,885718,0
+ABSI.US,D,20241003,000000,3.74,3.905,3.73,3.81,572915,0
+ABSI.US,D,20241004,000000,3.9,4.01,3.85,3.88,837322,0
+ABSI.US,D,20241007,000000,3.9,3.949,3.79,3.92,453195,0
+ABSI.US,D,20241008,000000,3.94,4.03,3.85,3.94,552596,0
+ABSI.US,D,20241009,000000,3.94,4,3.77,3.81,725645,0
+ABSI.US,D,20241010,000000,3.81,3.81,3.685,3.79,564009,0
+ABSI.US,D,20241011,000000,3.78,4.09,3.75,4.07,1175420,0
+ABSI.US,D,20241014,000000,4.05,4.135,3.95,4.1,571523,0
+ABSI.US,D,20241015,000000,4.05,4.07,3.87,3.98,619170,0
+ABSI.US,D,20241016,000000,4,4.24,3.99,4.13,744076,0
+ABSI.US,D,20241017,000000,4.13,4.14,4.01,4.02,484765,0
+ABSI.US,D,20241018,000000,4.11,4.21,4.055,4.21,478544,0
+ABSI.US,D,20241021,000000,4.19,4.2,3.97,4.04,722476,0
+ABSI.US,D,20241022,000000,4.02,4.16,3.98,4.14,460760,0
+ABSI.US,D,20241023,000000,4.09,4.125,3.98,4.11,610992,0
+ABSI.US,D,20241024,000000,4.17,4.23,4.02,4.11,738263,0
+ABSI.US,D,20241025,000000,4.15,4.24,4.055,4.07,645477,0
+ABSI.US,D,20241028,000000,4.06,4.4,4.06,4.29,1727827,0
+ABSI.US,D,20241029,000000,4.33,4.35,4.135,4.17,1097939,0
+ABSI.US,D,20241030,000000,4.2,4.265,4.105,4.14,1529647,0
+ABSI.US,D,20241031,000000,4.1,4.1,3.83,3.84,1359359,0
+ABSI.US,D,20241101,000000,3.88,3.95,3.72,3.92,1060417,0
+ABSI.US,D,20241104,000000,3.88,4.03,3.82,4,702187,0
+ABSI.US,D,20241105,000000,4,4.06,3.855,4.05,700460,0
+ABSI.US,D,20241106,000000,4.1,4.23,3.97,4.14,1989129,0
+ABSI.US,D,20241107,000000,4.14,4.22,4.01,4.03,948702,0
+ABSI.US,D,20241108,000000,4.02,4.095,3.92,4.07,837599,0
+ABSI.US,D,20241111,000000,4.2,4.465,4.13,4.28,1967809,0
+ABSI.US,D,20241112,000000,4.1,4.1,3.615,3.64,2213435,0
+ABSI.US,D,20241113,000000,3.73,3.82,3.13,3.14,1961486,0
+ABSI.US,D,20241114,000000,3.2,3.2,2.95,3.015,3287445,0
+ABSI.US,D,20241115,000000,3.02,3.0299,2.71,2.84,2439578,0
+ABSI.US,D,20241118,000000,2.9,2.9385,2.76,2.77,960292,0
+ABSI.US,D,20241119,000000,2.76,2.77,2.45,2.72,1595209,0
+ABSI.US,D,20241120,000000,2.69,2.72,2.55,2.68,1059977,0
+ABSI.US,D,20241121,000000,2.66,2.695,2.52,2.55,1673794,0
+ABSI.US,D,20241122,000000,2.58,2.64,2.52,2.56,1091751,0
+ABSI.US,D,20241125,000000,2.76,2.98,2.715,2.83,1713166,0
+ABSI.US,D,20241126,000000,2.82,2.84,2.74,2.75,1033319,0
+ABSI.US,D,20241127,000000,2.81,3.02,2.8,2.94,883192,0
+ABSI.US,D,20241129,000000,2.97,3.08,2.9,3.05,488667,0
+ABSI.US,D,20241202,000000,3.09,3.23,3.065,3.15,1563967,0
+ABSI.US,D,20241203,000000,3.15,3.16,2.94,2.99,1422632,0
+ABSI.US,D,20241204,000000,3.11,3.18,3.01,3.09,1420217,0
+ABSI.US,D,20241205,000000,3.1,3.12,2.91,2.92,1609836,0
+ABSI.US,D,20241206,000000,2.95,3.26,2.95,3.11,3197118,0
+ABSI.US,D,20241209,000000,3.25,3.47,3.19,3.21,1957335,0
+ABSI.US,D,20241210,000000,3.52,4.1,3.44,4.02,5407516,0
+ABSI.US,D,20241211,000000,4.29,4.56,3.9409,4.38,4949799,0
+ABSI.US,D,20241212,000000,4.5,4.51,3.46,3.68,6601007,0
+ABSI.US,D,20241213,000000,3.73,3.76,3.51,3.695,2436603,0
+ABSI.US,D,20241216,000000,3.65,4.11,3.53,3.83,2556781,0
+ABSI.US,D,20241217,000000,3.75,3.859,3.32,3.33,2323501,0
+ABSI.US,D,20241218,000000,3.35,3.48,2.905,3.04,3397868,0
+ABSI.US,D,20241219,000000,3.13,3.15,2.7925,2.92,2637690,0
+ABSI.US,D,20241220,000000,2.88,3.085,2.86,2.99,2502806,0
+ABSI.US,D,20241223,000000,3,3,2.865,2.93,1440641,0
+ABSI.US,D,20241224,000000,2.92,3.03,2.875,3.01,1155891,0
+ABSI.US,D,20241226,000000,3.01,3.09,2.915,2.98,1871878,0
+ABSI.US,D,20241227,000000,2.96,3.02,2.72,2.77,2384513,0
+ABSI.US,D,20241230,000000,2.72,2.77,2.62,2.65,2266608,0
+ABSI.US,D,20241231,000000,2.68,2.69,2.545,2.62,2381235,0
+ABSI.US,D,20250102,000000,2.7,2.94,2.625,2.71,2106987,0
+ABSI.US,D,20250103,000000,2.72,3.29,2.72,3.26,3306866,0
+ABSI.US,D,20250106,000000,3.31,3.64,3.24,3.37,2985130,0
+ABSI.US,D,20250107,000000,3.39,3.55,3.06,3.07,2096641,0
+ABSI.US,D,20250108,000000,4.09,4.22,3.1,3.22,59357511,0
+ABSI.US,D,20250110,000000,3.08,3.09,2.81,2.855,8321583,0
+ABSI.US,D,20250113,000000,2.8,2.86,2.7,2.85,3493460,0
+ABSI.US,D,20250114,000000,2.85,2.86,2.6626,2.71,3996142,0
+ABSI.US,D,20250115,000000,2.84,2.97,2.6545,2.86,4623374,0
+ABSI.US,D,20250116,000000,2.84,2.84,2.7,2.8,2569266,0
+ABSI.US,D,20250117,000000,2.86,2.99,2.795,2.9,2523047,0
+ABSI.US,D,20250121,000000,2.96,3.28,2.85,3.22,4328622,0
+ABSI.US,D,20250122,000000,3.47,4.4,3.43,4.03,22697081,0
+ABSI.US,D,20250123,000000,3.93,4.2092,3.79,4.17,6996222,0
+ABSI.US,D,20250124,000000,4.16,4.31,3.92,4,4668762,0
+ABSI.US,D,20250127,000000,3.88,4.1981,3.67,3.81,4313359,0
+ABSI.US,D,20250128,000000,3.89,3.92,3.5343,3.84,4286457,0
+ABSI.US,D,20250129,000000,3.83,4.04,3.67,3.74,2572008,0
+ABSI.US,D,20250130,000000,3.78,3.96,3.7,3.82,1993893,0
+ABSI.US,D,20250131,000000,3.9,4.01,3.63,3.71,3554895,0
+ABSI.US,D,20250203,000000,3.5,3.9,3.4,3.7,3849279,0
+ABSI.US,D,20250204,000000,3.7,4.38,3.65,4.35,12405988,0
+ABSI.US,D,20250205,000000,4.3,4.88,4.3,4.71,8492713,0
+ABSI.US,D,20250206,000000,4.76,4.88,4.49,4.72,4268919,0
+ABSI.US,D,20250207,000000,4.71,4.8,4.5,4.67,3464421,0
+ABSI.US,D,20250210,000000,4.7,4.75,4.23,4.33,4624325,0
+ABSI.US,D,20250211,000000,4.27,4.91,4.17,4.91,6023491,0
+ABSI.US,D,20250212,000000,4.84,5.05,4.62,4.99,6453779,0
+ABSI.US,D,20250213,000000,5,5.05,4.7717,5,3048000,0
+ABSI.US,D,20250214,000000,5.09,5.85,5.03,5.82,9911300,0
+ABSI.US,D,20250218,000000,6.265,6.33,5.66,5.79,9566076,0
+ABSI.US,D,20250219,000000,5.79,5.995,5.455,5.57,5452189,0
+ABSI.US,D,20250220,000000,5.44,5.54,5.05,5.19,4610249,0
+ABSI.US,D,20250221,000000,5.25,5.41,4.79,4.96,4969559,0
+ABSI.US,D,20250224,000000,4.92,4.925,4.36,4.475,5689438,0
+ABSI.US,D,20250225,000000,4.33,4.35,3.78,4.02,8319793,0
+ABSI.US,D,20250226,000000,4.25,4.415,4.06,4.22,3626258,0
+ABSI.US,D,20250227,000000,4.32,4.346,4.04,4.04,2980846,0
+ABSI.US,D,20250228,000000,3.91,4.16,3.835,3.85,3504779,0
+ABSI.US,D,20250303,000000,3.94,3.995,3.37,3.42,4498759,0
+ABSI.US,D,20250304,000000,3.25,3.35,3.03,3.27,7347615,0
+ABSI.US,D,20250305,000000,3.28,3.405,3.22,3.36,2609677,0
+ABSI.US,D,20250306,000000,3.21,3.26,3.02,3.1,4784889,0
+ABSI.US,D,20250307,000000,3.1,3.225,3.031,3.12,2715360,0
+ABSI.US,D,20250310,000000,3.06,3.14,2.96,3.06,4233689,0
+ABSI.US,D,20250311,000000,3.03,3.09,2.865,2.95,4467261,0
+ABSI.US,D,20250312,000000,3.07,3.26,3.055,3.12,3268927,0
+ABSI.US,D,20250313,000000,3.14,3.18,2.9,2.9,2994404,0
+ABSI.US,D,20250314,000000,2.975,3.205,2.9025,3.14,5130965,0
+ABSI.US,D,20250317,000000,3.2,3.32,3.115,3.21,3119300,0
+ABSI.US,D,20250318,000000,3.14,3.149,2.96,3.08,4643473,0
+ABSI.US,D,20250319,000000,3,3.09,2.81,2.98,5910308,0
+ABSI.US,D,20250320,000000,2.94,3.15,2.93,3.04,3799125,0
+ABSI.US,D,20250321,000000,2.98,3.11,2.95,3.01,3208916,0
+ABSI.US,D,20250324,000000,3.11,3.16,3.06,3.1,3014922,0
+ABSI.US,D,20250325,000000,3.1,3.145,3.01,3.07,2512347,0
+ABSI.US,D,20250326,000000,3.07,3.08,2.9,2.9,3547179,0
+ABSI.US,D,20250327,000000,2.86,2.93,2.8,2.81,2792702,0
+ABSI.US,D,20250328,000000,2.8,2.86,2.68,2.7,2323216,0
+ABSI.US,D,20250331,000000,2.59,2.59,2.5,2.51,3669210,0
+ABSI.US,D,20250401,000000,2.52,2.53,2.34,2.4,4036714,0
+ABSI.US,D,20250402,000000,2.3,2.615,2.3,2.48,3378159,0
+ABSI.US,D,20250403,000000,2.285,2.36,2.23,2.235,2809558,0
+ABSI.US,D,20250404,000000,2.2,2.3,2.01,2.28,3785013,0
+ABSI.US,D,20250407,000000,2.1,2.43,2.0105,2.32,3382250,0
+ABSI.US,D,20250408,000000,2.44,2.49,2.2315,2.27,2810699,0
+ABSI.US,D,20250409,000000,2.21,2.72,2.18,2.58,4638862,0
+ABSI.US,D,20250410,000000,2.48,2.59,2.31,2.455,3189639,0
+ABSI.US,D,20250411,000000,2.78,3.02,2.6203,3.02,7175332,0
+ABSI.US,D,20250414,000000,3.11,3.12,2.88,3.09,4146178,0
+ABSI.US,D,20250415,000000,3.03,3.298,2.98,3.12,3248301,0
+ABSI.US,D,20250416,000000,3.11,3.2,2.95,3.05,2442790,0
+ABSI.US,D,20250417,000000,3.04,3.12,2.96,3.09,1634531,0
+ABSI.US,D,20250421,000000,3.01,3.26,3.01,3.07,2717381,0
+ABSI.US,D,20250422,000000,3.14,3.3,3.12,3.21,2699088,0
+ABSI.US,D,20250423,000000,3.37,3.54,3.19,3.19,2604479,0
+ABSI.US,D,20250424,000000,3.2,3.26,3.135,3.22,1461309,0
+ABSI.US,D,20250425,000000,3.22,3.24,3.12,3.13,1576441,0
+ABSI.US,D,20250428,000000,3.13,3.24,3.095,3.19,1533908,0
+ABSI.US,D,20250429,000000,3.17,3.19,3,3.03,1459733,0
+ABSI.US,D,20250430,000000,2.98,3.09,2.85,3.07,2260391,0
+ABSI.US,D,20250501,000000,3.1,3.12,2.97,3.03,1530190,0
+ABSI.US,D,20250502,000000,3.09,3.155,3.02,3.03,1726884,0
+ABSI.US,D,20250505,000000,3.01,3.03,2.85,2.87,1798814,0
+ABSI.US,D,20250506,000000,2.85,2.85,2.64,2.65,2602450,0
+ABSI.US,D,20250507,000000,2.73,2.76,2.62,2.66,1832505,0
+ABSI.US,D,20250508,000000,2.7,2.94,2.62,2.8,3293336,0
+ABSI.US,D,20250509,000000,2.81,2.89,2.73,2.75,2105944,0
+ABSI.US,D,20250512,000000,2.93,2.98,2.81,2.93,3062490,0
+ABSI.US,D,20250513,000000,2.91,2.96,2.75,2.96,4824258,0
+ABSI.US,D,20250514,000000,3.61,3.65,2.83,2.91,10466315,0
+ABSI.US,D,20250515,000000,2.91,2.99,2.831,2.96,2754445,0
+ABSI.US,D,20250516,000000,2.97,3.065,2.85,2.88,2940739,0
+ABSI.US,D,20250519,000000,2.81,2.835,2.675,2.77,3535349,0
+ABSI.US,D,20250520,000000,2.75,2.875,2.69,2.79,2407521,0
+ABSI.US,D,20250521,000000,2.76,2.78,2.66,2.7,2758889,0
+ABSI.US,D,20250522,000000,2.67,2.7154,2.63,2.66,2239315,0
+ABSI.US,D,20250523,000000,2.6,2.6802,2.56,2.66,2031452,0
+ABSI.US,D,20250527,000000,2.69,2.795,2.62,2.72,2187301,0
+ABSI.US,D,20250528,000000,2.7,2.78,2.67,2.74,1850737,0
+ABSI.US,D,20250529,000000,2.8,2.84,2.66,2.74,2172991,0
+ABSI.US,D,20250530,000000,2.71,2.72,2.59,2.65,2133977,0
+ABSI.US,D,20250602,000000,2.68,2.81,2.635,2.73,2391876,0
+ABSI.US,D,20250603,000000,2.73,2.8,2.675,2.78,1561949,0
+ABSI.US,D,20250604,000000,2.78,2.95,2.7646,2.85,2681353,0
+ABSI.US,D,20250605,000000,2.87,2.94,2.78,2.84,2751490,0
+ABSI.US,D,20250606,000000,2.87,3.07,2.86,3.03,3230878,0
+ABSI.US,D,20250609,000000,3.07,3.1,2.93,2.97,2188744,0
+ABSI.US,D,20250610,000000,2.98,3.28,2.97,3.03,4162136,0
+ABSI.US,D,20250611,000000,3.07,3.12,2.93,3.01,2589659,0
+ABSI.US,D,20250612,000000,2.98,3.0368,2.83,2.84,2763527,0
+ABSI.US,D,20250613,000000,2.77,2.83,2.71,2.78,2238447,0
+ABSI.US,D,20250616,000000,2.83,2.87,2.75,2.82,1983833,0
+ABSI.US,D,20250617,000000,2.81,2.8688,2.7,2.71,3140960,0
+ABSI.US,D,20250618,000000,2.71,2.89,2.65,2.75,3969655,0
+ABSI.US,D,20250620,000000,2.985,3.03,2.76,2.79,9796377,0
+ABSI.US,D,20250623,000000,2.75,2.78,2.64,2.76,4670583,0
+ABSI.US,D,20250624,000000,2.8,2.83,2.73,2.81,3786081,0
+ABSI.US,D,20250625,000000,2.84,2.86,2.67,2.76,4193595,0
+ABSI.US,D,20250626,000000,2.775,2.79,2.65,2.71,4781063,0
+ABSI.US,D,20250627,000000,2.725,2.748,2.61,2.62,7396809,0
+ABSI.US,D,20250630,000000,2.68,2.68,2.56,2.57,4245167,0
+ABSI.US,D,20250701,000000,2.56,2.695,2.49,2.59,4070121,0
+ABSI.US,D,20250702,000000,2.59,2.715,2.535,2.69,3226696,0
+ABSI.US,D,20250703,000000,2.78,2.815,2.715,2.77,2711520,0
+ABSI.US,D,20250707,000000,2.735,2.735,2.54,2.58,3869923,0
+ABSI.US,D,20250708,000000,2.61,2.76,2.605,2.64,4274442,0
+ABSI.US,D,20250709,000000,2.68,2.92,2.66,2.83,6197044,0
+ABSI.US,D,20250710,000000,2.85,2.85,2.72,2.73,2957339,0
+ABSI.US,D,20250711,000000,2.71,2.72,2.63,2.67,2928151,0
+ABSI.US,D,20250714,000000,2.65,2.7092,2.62,2.66,3195563,0
+ABSI.US,D,20250715,000000,2.66,2.68,2.5509,2.57,3392625,0
+ABSI.US,D,20250716,000000,2.63,2.75,2.58,2.74,4537548,0
+ABSI.US,D,20250717,000000,2.72,2.89,2.72,2.88,9727203,0
+ABSI.US,D,20250718,000000,2.9,3.23,2.895,3.12,8762232,0
+ABSI.US,D,20250721,000000,3.21,3.76,3.21,3.51,10851757,0
+ABSI.US,D,20250722,000000,3.495,3.64,3.39,3.63,5784880,0
+ABSI.US,D,20250723,000000,3.67,3.74,3.43,3.52,4194986,0
+ABSI.US,D,20250724,000000,3.5,3.59,3.41,3.51,3052305,0
+ABSI.US,D,20250725,000000,2.93,2.955,2.59,2.89,23754502,0
+ABSI.US,D,20250728,000000,3.04,3.09,2.9,2.97,9306857,0
+ABSI.US,D,20250729,000000,3.14,3.2,2.87,2.95,10266480,0
+ABSI.US,D,20250730,000000,2.98,3.1699,2.88,2.92,8852758,0
+ABSI.US,D,20250731,000000,2.92,3,2.81,2.83,4883026,0
+ABSI.US,D,20250801,000000,2.75,2.92,2.74,2.9,4923905,0
+ABSI.US,D,20250804,000000,2.94,3.01,2.85,2.99,3273925,0
+ABSI.US,D,20250805,000000,3,3.01,2.9,2.95,3430886,0
+ABSI.US,D,20250806,000000,2.93,2.96,2.825,2.91,3747971,0
+ABSI.US,D,20250807,000000,2.98,3.04,2.89,2.92,3900080,0
+ABSI.US,D,20250808,000000,2.93,2.97,2.83,2.84,3249611,0
+ABSI.US,D,20250811,000000,2.9,3,2.82,2.85,3871139,0
+ABSI.US,D,20250812,000000,2.9,3.01,2.86,2.97,5208974,0
+ABSI.US,D,20250813,000000,2.835,3.4,2.8,3.12,13483740,0
+ABSI.US,D,20250814,000000,3,3.08,2.91,3,4731297,0
+ABSI.US,D,20250815,000000,3.01,3.025,2.82,2.93,6147476,0
+ABSI.US,D,20250818,000000,2.9,2.93,2.8035,2.83,3729756,0
+ABSI.US,D,20250819,000000,2.81,2.83,2.54,2.62,7007140,0
+ABSI.US,D,20250820,000000,2.65,2.655,2.54,2.57,3753867,0
+ABSI.US,D,20250821,000000,2.55,2.62,2.49,2.56,3626698,0
+ABSI.US,D,20250822,000000,2.58,2.725,2.56,2.63,3884994,0
+ABSI.US,D,20250825,000000,2.63,2.65,2.515,2.54,3188182,0
+ABSI.US,D,20250826,000000,2.56,2.58,2.5,2.55,2842060,0
+ABSI.US,D,20250827,000000,2.55,2.58,2.51,2.55,2523018,0
+ABSI.US,D,20250828,000000,2.56,2.58,2.45,2.47,3129364,0
+ABSI.US,D,20250829,000000,2.47,2.5,2.37,2.39,3090352,0
+ABSI.US,D,20250902,000000,2.35,2.47,2.32,2.34,2986471,0
+ABSI.US,D,20250903,000000,2.38,2.46,2.325,2.38,2565573,0
+ABSI.US,D,20250904,000000,2.4,2.41,2.325,2.4,2370353,0
+ABSI.US,D,20250905,000000,2.44,2.49,2.35,2.46,2853875,0
+ABSI.US,D,20250908,000000,2.5,2.59,2.45,2.51,3112186,0
+ABSI.US,D,20250909,000000,2.51,2.56,2.455,2.54,2048692,0
+ABSI.US,D,20250910,000000,2.6,2.6,2.37,2.38,3891457,0
+ABSI.US,D,20250911,000000,2.52,2.89,2.5,2.74,14610899,0
+ABSI.US,D,20250912,000000,2.78,2.78,2.55,2.55,7062187,0
+ABSI.US,D,20250915,000000,2.57,2.66,2.53,2.62,3627639,0
+ABSI.US,D,20250916,000000,2.61,2.74,2.58,2.7,3026261,0
+ABSI.US,D,20250917,000000,2.67,2.725,2.52,2.55,4024694,0
+ABSI.US,D,20250918,000000,2.6,2.75,2.59,2.69,3414635,0
+ABSI.US,D,20250919,000000,2.7,2.75,2.6,2.61,8735933,0
+ABSI.US,D,20250922,000000,2.64,2.73,2.605,2.69,3655663,0
+ABSI.US,D,20250923,000000,2.71,2.77,2.6,2.6,3812325,0
+ABSI.US,D,20250924,000000,2.635,2.66,2.475,2.49,5266252,0
+ABSI.US,D,20250925,000000,2.54,2.6788,2.48,2.65,5931560,0
+ABSI.US,D,20250926,000000,2.64,2.77,2.61,2.73,4502289,0
+ABSI.US,D,20250929,000000,2.71,3.01,2.7,2.97,7190452,0
+ABSI.US,D,20250930,000000,2.92,3.06,2.8801,3.04,4770947,0
+ABSI.US,D,20251001,000000,3.01,3.28,3.01,3.13,7431883,0
+ABSI.US,D,20251002,000000,3.38,3.7,3.27,3.55,11700219,0
+ABSI.US,D,20251003,000000,3.6,3.62,3.29,3.38,7255031,0
+ABSI.US,D,20251006,000000,3.46,3.88,3.4501,3.76,7826238,0
+ABSI.US,D,20251007,000000,3.84,3.94,3.615,3.74,6056600,0
+ABSI.US,D,20251008,000000,3.76,4.29,3.65,4.18,8744046,0
+ABSI.US,D,20251009,000000,4.13,4.1694,3.91,4.01,5314154,0
+ABSI.US,D,20251010,000000,4.02,4.06,3.67,3.68,7612905,0
+ABSI.US,D,20251013,000000,3.72,3.7376,3.52,3.66,6990547,0
+ABSI.US,D,20251014,000000,3.555,4.01,3.4502,3.9,6427552,0
+ABSI.US,D,20251015,000000,4.04,5.0001,4.04,5,17205530,0
+ABSI.US,D,20251016,000000,4.88,5.228,4.73,4.87,9958358,0
+ABSI.US,D,20251017,000000,4.635,4.74,4.34,4.53,7063041,0
+ABSI.US,D,20251020,000000,4.73,4.9912,4.73,4.805,5069303,0
+ABSI.US,D,20251021,000000,4.755,4.7699,4.48,4.61,4036530,0
+ABSI.US,D,20251022,000000,4.54,4.62,4.13,4.285,5297618,0
+ABSI.US,D,20251023,000000,4.275,4.36,4.21,4.275,2928163,0
+ABSI.US,D,20251024,000000,4.44,4.53,4.25,4.27,3643204,0
+ABSI.US,D,20251027,000000,4.35,4.56,4.15,4.5,4721457,0
+ABSI.US,D,20251028,000000,4.51,4.53,4.35,4.4,2883109,0
+ABSI.US,D,20251029,000000,4.42,4.505,4.3,4.37,4030757,0
+ABSI.US,D,20251030,000000,4.22,4.32,4.09,4.09,2710818,0
+ABSI.US,D,20251031,000000,4.13,4.38,4.09,4.28,3891599,0
+ABSI.US,D,20251103,000000,4.27,4.28,3.935,4.11,3738734,0
+ABSI.US,D,20251104,000000,3.87,4.1086,3.87,3.94,3257963,0
+ABSI.US,D,20251105,000000,3.9,3.94,3.695,3.81,3293875,0
+ABSI.US,D,20251106,000000,3.81,3.81,3.545,3.59,2995148,0
+ABSI.US,D,20251107,000000,3.42,3.49,3.23,3.335,4413630,0
+ABSI.US,D,20251110,000000,3.48,3.5598,3.29,3.32,3122909,0
+ABSI.US,D,20251111,000000,3.32,3.46,3.23,3.45,3393568,0
+ABSI.US,D,20251112,000000,3.46,3.52,3.35,3.4,4074206,0
+ABSI.US,D,20251113,000000,2.98,3.06,2.6,2.64,18227453,0
+ABSI.US,D,20251114,000000,2.61,2.99,2.61,2.82,7301245,0
+ABSI.US,D,20251117,000000,2.79,3.07,2.76,2.86,5133307,0
+ABSI.US,D,20251118,000000,2.81,2.9,2.73,2.84,4512033,0
+ABSI.US,D,20251119,000000,2.87,3.065,2.86,2.86,3434309,0
+ABSI.US,D,20251120,000000,2.95,3.11,2.76,2.77,5997847,0
+ABSI.US,D,20251121,000000,2.77,2.97,2.705,2.93,4051245,0
+ABSI.US,D,20251124,000000,2.94,3.02,2.88,2.96,3002628,0
+ABSI.US,D,20251125,000000,2.96,3.08,2.9,3.07,3676084,0
+ABSI.US,D,20251126,000000,3.08,3.14,3.0001,3.09,2838849,0
+ABSI.US,D,20251128,000000,3.12,3.19,3.0801,3.17,1455765,0
+ABSI.US,D,20251201,000000,3.12,3.15,2.99,3.04,3602261,0
+ABSI.US,D,20251202,000000,3.07,3.185,2.985,3.03,3249764,0
+ABSI.US,D,20251203,000000,3.05,3.3,3.05,3.29,3099880,0
+ABSI.US,D,20251204,000000,3.3,3.96,3.29,3.73,10764508,0
+ABSI.US,D,20251205,000000,3.73,3.78,3.485,3.58,4253772,0
+ABSI.US,D,20251208,000000,3.67,3.69,3.405,3.45,2813237,0
+ABSI.US,D,20251209,000000,3.45,3.59,3.36,3.52,2580757,0
+ABSI.US,D,20251210,000000,3.73,4.06,3.63,3.97,7689881,0
+ABSI.US,D,20251211,000000,3.92,3.94,3.74,3.84,3386076,0
+ABSI.US,D,20251212,000000,3.83,3.83,3.5,3.64,4879071,0
+ABSI.US,D,20251215,000000,3.7,3.7014,3.36,3.39,3254026,0
+ABSI.US,D,20251216,000000,3.37,3.6,3.35,3.55,2824946,0
+ABSI.US,D,20251217,000000,3.565,3.64,3.36,3.39,2815901,0
+ABSI.US,D,20251218,000000,3.48,3.59,3.39,3.41,2718968,0
+ABSI.US,D,20251219,000000,3.44,3.54,3.37,3.38,9818925,0
+ABSI.US,D,20251222,000000,3.43,3.785,3.385,3.67,3570916,0
+ABSI.US,D,20251223,000000,3.6,3.62,3.445,3.52,2150522,0
+ABSI.US,D,20251224,000000,3.55,3.6,3.5051,3.56,1009791,0
+ABSI.US,D,20251226,000000,3.56,3.6,3.46,3.57,1833490,0
+ABSI.US,D,20251229,000000,3.5,3.57,3.44,3.45,1786062,0
+ABSI.US,D,20251230,000000,3.46,3.5,3.4001,3.49,2134205,0
+ABSI.US,D,20251231,000000,3.46,3.54,3.42,3.49,1986265,0
+ABSI.US,D,20260102,000000,3.55,3.805,3.49,3.61,3614406,0
+ABSI.US,D,20260105,000000,3.65,3.825,3.6101,3.74,3538297,0
+ABSI.US,D,20260106,000000,3.745,3.9,3.6601,3.9,2905134,0
+ABSI.US,D,20260107,000000,3.95,4.155,3.94,4.02,4367902,0
+ABSI.US,D,20260108,000000,3.85,3.85,3.42,3.44,7408752,0
+ABSI.US,D,20260109,000000,3.51,3.51,3.25,3.335,7613281,0
+ABSI.US,D,20260112,000000,3.37,3.47,3.23,3.4,3599587,0
+ABSI.US,D,20260113,000000,3.45,3.47,3.24,3.31,3211990,0
+ABSI.US,D,20260114,000000,3.3,3.445,3.295,3.35,2587315,0
+ABSI.US,D,20260115,000000,3.34,3.39,3.05,3.05,4478112,0
+ABSI.US,D,20260116,000000,3.1,3.15,3.01,3.02,2729098,0
+ABSI.US,D,20260120,000000,2.93,3,2.845,2.9,4912461,0
+ABSI.US,D,20260121,000000,2.92,3.03,2.88,3.02,2928096,0
+ABSI.US,D,20260122,000000,3.05,3.195,3.02,3.16,3066899,0
+ABSI.US,D,20260123,000000,3.14,3.14,2.9,2.91,3636494,0
+ABSI.US,D,20260126,000000,2.92,2.95,2.87,2.89,2667746,0
+ABSI.US,D,20260127,000000,2.9,2.99,2.87,2.98,2216255,0
+ABSI.US,D,20260128,000000,3.04,3.04,2.895,2.94,2762652,0
+ABSI.US,D,20260129,000000,2.93,3.11,2.88,3.03,3731775,0
+ABSI.US,D,20260130,000000,2.96,3.06,2.88,2.99,3277867,0
+ABSI.US,D,20260202,000000,2.9,3.09,2.9,3.02,2501666,0
+ABSI.US,D,20260203,000000,3.06,3.18,2.96,3.09,3199669,0
+ABSI.US,D,20260204,000000,3.08,3.12,2.81,2.91,4388404,0
+ABSI.US,D,20260205,000000,2.83,2.86,2.465,2.53,6657340,0
+ABSI.US,D,20260206,000000,2.62,2.73,2.53,2.695,3747700,0
+ABSI.US,D,20260209,000000,2.71,2.825,2.605,2.76,2650236,0
+ABSI.US,D,20260210,000000,2.76,2.795,2.63,2.64,1910225,0
+ABSI.US,D,20260211,000000,2.67,2.67,2.53,2.6,2196898,0
+ABSI.US,D,20260212,000000,2.62,2.62,2.4,2.42,2868900,0
+ABSI.US,D,20260213,000000,2.46,2.65,2.4457,2.55,2587983,0
+ABSI.US,D,20260217,000000,2.535,2.69,2.47,2.66,4428527,0
+ABSI.US,D,20260218,000000,2.67,2.75,2.56,2.7,2588264,0

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

@@ -0,0 +1,1299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABX.US,D,20200916,000000,9.41088,9.5079,9.41088,9.5079,485612,0
+ABX.US,D,20200917,000000,9.5079,9.5079,9.47879,9.48859,477239,0
+ABX.US,D,20200918,000000,9.5176,9.70194,9.46424,9.46909,1190128,0
+ABX.US,D,20200921,000000,9.48849,9.55641,9.44969,9.48849,576208,0
+ABX.US,D,20200922,000000,9.45939,9.55641,9.45939,9.5273,32432.6,0
+ABX.US,D,20200923,000000,9.45949,9.54574,9.43999,9.45939,41985.4,0
+ABX.US,D,20200924,000000,9.45939,9.53215,9.44969,9.46424,242541,0
+ABX.US,D,20200925,000000,9.45939,9.4982,9.43999,9.43999,2188.22,0
+ABX.US,D,20200928,000000,9.5079,9.537,9.46909,9.537,1764.59,0
+ABX.US,D,20200929,000000,9.45939,9.5079,9.45939,9.5079,69415,0
+ABX.US,D,20200930,000000,9.537,9.537,9.41088,9.43999,36193.8,0
+ABX.US,D,20201001,000000,9.5079,9.55631,9.43999,9.4982,218352,0
+ABX.US,D,20201002,000000,9.42058,9.47879,9.42058,9.47879,219342,0
+ABX.US,D,20201005,000000,9.54671,9.54671,9.43999,9.45939,11996.5,0
+ABX.US,D,20201006,000000,9.44969,9.44969,9.43999,9.43999,481.347,0
+ABX.US,D,20201007,000000,9.46909,9.46909,9.42058,9.42058,11605.9,0
+ABX.US,D,20201008,000000,9.42058,9.49335,9.42058,9.49335,5144.33,0
+ABX.US,D,20201009,000000,9.46036,9.49626,9.45939,9.45939,2597.41,0
+ABX.US,D,20201012,000000,9.45939,9.45939,9.40118,9.41088,20113.5,0
+ABX.US,D,20201013,000000,9.41088,9.43028,9.41088,9.41088,55007.5,0
+ABX.US,D,20201014,000000,9.45939,9.45939,9.43688,9.44484,354557,0
+ABX.US,D,20201015,000000,9.42068,9.44969,9.42068,9.44969,1160.59,0
+ABX.US,D,20201016,000000,9.40118,9.40118,9.40118,9.40118,159.761,0
+ABX.US,D,20201019,000000,9.45939,9.45939,9.43028,9.45939,9471.3,0
+ABX.US,D,20201020,000000,9.45939,9.45939,9.45939,9.45939,1064.73,0
+ABX.US,D,20201021,000000,9.45939,9.45939,9.41088,9.43028,131532,0
+ABX.US,D,20201022,000000,9.42058,9.42058,9.42058,9.42058,2804.59,0
+ABX.US,D,20201023,000000,9.4233,9.45939,9.42058,9.42058,1151.31,0
+ABX.US,D,20201026,000000,9.43028,9.43028,9.43028,9.43028,3709.56,0
+ABX.US,D,20201028,000000,9.43999,9.43999,9.43999,9.43999,106.164,0
+ABX.US,D,20201029,000000,9.44484,9.45939,9.43999,9.43999,353759,0
+ABX.US,D,20201030,000000,9.43028,9.44484,9.41088,9.41088,1709.96,0
+ABX.US,D,20201102,000000,9.45939,9.45939,9.41088,9.41088,45113.6,0
+ABX.US,D,20201103,000000,9.41088,9.43513,9.41088,9.41088,36879.2,0
+ABX.US,D,20201104,000000,9.41088,9.47879,9.41088,9.47879,1970.74,0
+ABX.US,D,20201105,000000,9.41088,9.45939,9.41088,9.45939,209921,0
+ABX.US,D,20201106,000000,9.45939,9.45939,9.43999,9.45939,231199,0
+ABX.US,D,20201109,000000,9.45939,9.45939,9.43028,9.44969,109552,0
+ABX.US,D,20201110,000000,9.48238,9.537,9.46919,9.50305,11032.8,0
+ABX.US,D,20201111,000000,9.4982,9.5176,9.43999,9.43999,235028,0
+ABX.US,D,20201112,000000,9.5273,9.5273,9.40118,9.45939,674000,0
+ABX.US,D,20201113,000000,9.45939,9.537,9.45939,9.537,170738,0
+ABX.US,D,20201116,000000,9.46909,9.537,9.41088,9.44969,30550.5,0
+ABX.US,D,20201117,000000,9.47724,9.5079,9.43184,9.47879,14802.1,0
+ABX.US,D,20201118,000000,9.5079,9.5079,9.45939,9.48849,531396,0
+ABX.US,D,20201119,000000,9.45939,9.46909,9.41088,9.46909,24222.9,0
+ABX.US,D,20201120,000000,9.43028,9.48849,9.39148,9.48849,50772.3,0
+ABX.US,D,20201123,000000,9.45803,9.60492,9.45803,9.60492,25325.8,0
+ABX.US,D,20201124,000000,9.4982,9.60492,9.45939,9.48849,26322.5,0
+ABX.US,D,20201125,000000,9.46909,9.58551,9.44484,9.58551,29971.3,0
+ABX.US,D,20201127,000000,9.59066,9.62248,9.58542,9.58551,18154.1,0
+ABX.US,D,20201130,000000,9.60492,9.63402,9.43028,9.48849,19293,0
+ABX.US,D,20201201,000000,9.4982,9.57581,9.44484,9.55641,20529.9,0
+ABX.US,D,20201202,000000,9.45949,9.58551,9.45949,9.58551,21313.2,0
+ABX.US,D,20201203,000000,9.45939,9.58551,9.38662,9.57581,209113,0
+ABX.US,D,20201204,000000,9.58551,9.63402,9.537,9.63402,6048.27,0
+ABX.US,D,20201207,000000,9.64373,9.66313,9.55641,9.62432,28693.2,0
+ABX.US,D,20201208,000000,9.64373,9.65343,9.56611,9.60492,20118.6,0
+ABX.US,D,20201209,000000,9.66313,9.69224,9.5273,9.5273,21394.6,0
+ABX.US,D,20201210,000000,9.59522,9.69233,9.537,9.55641,16556.4,0
+ABX.US,D,20201211,000000,9.63402,9.74075,9.61462,9.63402,37316.2,0
+ABX.US,D,20201214,000000,9.66313,9.75045,9.63402,9.65343,47941.9,0
+ABX.US,D,20201215,000000,9.70194,9.75045,9.56611,9.70194,453934,0
+ABX.US,D,20201216,000000,9.70194,9.70194,9.63402,9.65343,35767,0
+ABX.US,D,20201217,000000,9.68253,9.70194,9.60967,9.62432,40788.7,0
+ABX.US,D,20201218,000000,9.70194,9.70194,9.65343,9.66313,39627.1,0
+ABX.US,D,20201221,000000,9.66439,9.69224,9.62432,9.66313,44299.3,0
+ABX.US,D,20201222,000000,9.69224,9.69224,9.61462,9.65343,40943.3,0
+ABX.US,D,20201223,000000,9.66313,9.70194,9.60492,9.60492,52157.6,0
+ABX.US,D,20201224,000000,9.67283,9.71164,9.66468,9.68253,60927,0
+ABX.US,D,20201228,000000,9.71164,10.0415,9.70194,9.75045,218057,0
+ABX.US,D,20201229,000000,9.82806,9.84747,9.70194,9.75045,90650.9,0
+ABX.US,D,20201230,000000,9.83776,9.83776,9.70194,9.76985,187852,0
+ABX.US,D,20201231,000000,9.77955,9.84747,9.70194,9.84747,223613,0
+ABX.US,D,20210104,000000,9.79896,9.93478,9.73104,9.90568,143214,0
+ABX.US,D,20210105,000000,9.94449,9.94449,9.71164,9.80866,65320.9,0
+ABX.US,D,20210106,000000,9.77393,9.88627,9.76985,9.82321,47657.4,0
+ABX.US,D,20210107,000000,9.83776,9.87648,9.80982,9.83291,394827,0
+ABX.US,D,20210108,000000,9.79896,9.89598,9.79896,9.84747,574493,0
+ABX.US,D,20210111,000000,9.89598,9.89598,9.79896,9.84747,93237,0
+ABX.US,D,20210112,000000,9.87657,10.0608,9.85717,9.95419,103874,0
+ABX.US,D,20210113,000000,10.0512,10.2841,10.0027,10.2161,266532,0
+ABX.US,D,20210114,000000,10.2744,10.2841,10.0512,10.1288,112408,0
+ABX.US,D,20210115,000000,10.0997,10.2355,10.0027,10.0415,148741,0
+ABX.US,D,20210119,000000,10.1676,10.1676,10.0027,10.0658,46318.5,0
+ABX.US,D,20210120,000000,10.09,10.1579,10.0124,10.0609,93356.6,0
+ABX.US,D,20210121,000000,10.1773,10.2549,10.0512,10.187,119467,0
+ABX.US,D,20210122,000000,10.187,10.2841,10.0997,10.2258,816227,0
+ABX.US,D,20210125,000000,10.2841,10.4124,10.0415,10.1094,87547.4,0
+ABX.US,D,20210126,000000,10.1967,10.1967,9.89598,9.90568,266975,0
+ABX.US,D,20210127,000000,9.94449,9.98329,9.91538,9.94449,507374,0
+ABX.US,D,20210128,000000,9.95419,10.09,9.95419,10.0706,182809,0
+ABX.US,D,20210129,000000,10.0803,10.1385,10.0415,10.0415,206288,0
+ABX.US,D,20210201,000000,10.1191,10.2258,10.0706,10.1191,47263.7,0
+ABX.US,D,20210202,000000,10.3132,10.3423,10.0706,10.2355,189952,0
+ABX.US,D,20210203,000000,10.2064,10.352,10.187,10.2355,179790,0
+ABX.US,D,20210204,000000,10.3035,10.3035,10.1579,10.1676,108985,0
+ABX.US,D,20210205,000000,10.1967,10.2938,10.1676,10.2064,240458,0
+ABX.US,D,20210208,000000,10.2258,10.3713,10.1385,10.187,70439.5,0
+ABX.US,D,20210209,000000,10.187,10.2452,10.1385,10.187,154844,0
+ABX.US,D,20210210,000000,10.1967,10.3811,10.1385,10.1482,123604,0
+ABX.US,D,20210211,000000,10.2161,10.2161,10.0609,10.1385,80550.9,0
+ABX.US,D,20210212,000000,10.1095,10.1605,10.0997,10.1288,19332.2,0
+ABX.US,D,20210216,000000,10.187,10.2646,10.0997,10.1676,395058,0
+ABX.US,D,20210217,000000,10.1676,10.2549,10.1288,10.1773,28473.6,0
+ABX.US,D,20210218,000000,10.1579,10.2744,10.1579,10.2452,405193,0
+ABX.US,D,20210219,000000,10.2549,10.3035,10.187,10.2355,90239.7,0
+ABX.US,D,20210222,000000,10.2258,10.2258,10.0997,10.1288,56978.3,0
+ABX.US,D,20210223,000000,10.0803,10.09,9.89598,10.0512,128292,0
+ABX.US,D,20210224,000000,10.0415,10.1967,10.0415,10.1773,67716.3,0
+ABX.US,D,20210225,000000,10.09,10.09,9.89598,9.92508,164860,0
+ABX.US,D,20210226,000000,9.91538,9.96379,9.79896,9.81836,156758,0
+ABX.US,D,20210301,000000,9.88627,9.97349,9.83776,9.86687,37757.4,0
+ABX.US,D,20210302,000000,9.86687,9.86687,9.62432,9.79896,240490,0
+ABX.US,D,20210303,000000,9.765,9.76985,9.68253,9.70194,153639,0
+ABX.US,D,20210304,000000,9.70194,9.76015,9.59531,9.65343,397146,0
+ABX.US,D,20210305,000000,9.62432,9.89598,9.60492,9.87657,62346.3,0
+ABX.US,D,20210308,000000,9.77955,9.77955,9.65343,9.71164,6807.91,0
+ABX.US,D,20210309,000000,9.72134,9.77955,9.63402,9.76015,30524.8,0
+ABX.US,D,20210310,000000,9.71164,9.76015,9.60492,9.62432,68697.6,0
+ABX.US,D,20210311,000000,9.68253,9.72134,9.60492,9.63402,127039,0
+ABX.US,D,20210312,000000,9.60492,9.63402,9.60492,9.60492,76967.1,0
+ABX.US,D,20210315,000000,9.57581,9.64373,9.55641,9.56611,26234.9,0
+ABX.US,D,20210316,000000,9.60492,9.66313,9.60492,9.66313,30856.7,0
+ABX.US,D,20210317,000000,9.60492,9.69224,9.60492,9.69224,32981,0
+ABX.US,D,20210318,000000,9.65343,9.66313,9.60492,9.61462,120233,0
+ABX.US,D,20210319,000000,9.60492,9.65343,9.60492,9.64373,36076.2,0
+ABX.US,D,20210322,000000,9.65343,9.68253,9.5079,9.56611,47831.6,0
+ABX.US,D,20210323,000000,9.55651,9.60967,9.4982,9.537,29229.2,0
+ABX.US,D,20210324,000000,9.5079,9.5273,9.41088,9.47879,32385.2,0
+ABX.US,D,20210325,000000,9.44969,9.54719,9.34297,9.537,33145.9,0
+ABX.US,D,20210326,000000,9.495,9.58551,9.41088,9.537,55514.6,0
+ABX.US,D,20210329,000000,9.41088,9.54671,9.34297,9.5273,12621.1,0
+ABX.US,D,20210330,000000,9.5273,9.537,9.46909,9.47879,47281.2,0
+ABX.US,D,20210331,000000,9.46909,9.5079,9.45939,9.48849,50324.9,0
+ABX.US,D,20210401,000000,9.5273,9.68253,9.5273,9.5273,31500.9,0
+ABX.US,D,20210405,000000,9.58969,9.58969,9.55641,9.56611,5335.01,0
+ABX.US,D,20210406,000000,9.60492,9.60492,9.5176,9.5176,13657,0
+ABX.US,D,20210407,000000,9.54059,9.57581,9.537,9.55641,10271.1,0
+ABX.US,D,20210408,000000,9.5273,9.61462,9.5079,9.58551,42479.1,0
+ABX.US,D,20210409,000000,9.58561,9.63402,9.55641,9.63402,100311,0
+ABX.US,D,20210412,000000,9.54671,9.63402,9.54671,9.61462,9145.59,0
+ABX.US,D,20210413,000000,9.61452,9.61462,9.5371,9.58551,6852.23,0
+ABX.US,D,20210414,000000,9.55641,9.60492,9.54671,9.60492,124304,0
+ABX.US,D,20210415,000000,9.60492,9.62432,9.56116,9.60492,19935.1,0
+ABX.US,D,20210416,000000,9.57581,9.57581,9.54186,9.54671,12534.6,0
+ABX.US,D,20210419,000000,9.54671,9.56611,9.5079,9.5273,42386.3,0
+ABX.US,D,20210420,000000,9.5176,9.5273,9.5079,9.5079,6445.1,0
+ABX.US,D,20210421,000000,9.5079,9.5273,9.5079,9.5273,24754.8,0
+ABX.US,D,20210422,000000,9.53215,9.537,9.5079,9.537,3874.48,0
+ABX.US,D,20210423,000000,9.5079,9.59522,9.5079,9.5176,5719.47,0
+ABX.US,D,20210426,000000,9.58716,9.59522,9.46909,9.537,63565.6,0
+ABX.US,D,20210427,000000,9.5176,9.54671,9.49732,9.5079,3901.28,0
+ABX.US,D,20210428,000000,9.54089,9.57581,9.48849,9.5273,5778.22,0
+ABX.US,D,20210429,000000,9.48849,9.60492,9.48849,9.58551,18584.9,0
+ABX.US,D,20210430,000000,9.48849,9.57581,9.48849,9.5079,30167.1,0
+ABX.US,D,20210503,000000,9.5079,9.56611,9.48849,9.53351,30847.4,0
+ABX.US,D,20210504,000000,9.5176,9.537,9.48849,9.5273,38115,0
+ABX.US,D,20210505,000000,9.48849,9.5079,9.48849,9.48849,40197.1,0
+ABX.US,D,20210506,000000,9.48849,9.5079,9.47879,9.48849,47251.3,0
+ABX.US,D,20210507,000000,9.48849,9.5079,9.47879,9.5079,35066.1,0
+ABX.US,D,20210510,000000,9.48956,9.5079,9.48849,9.5079,11841.9,0
+ABX.US,D,20210511,000000,9.4982,9.5176,9.48849,9.5176,24905.3,0
+ABX.US,D,20210512,000000,9.537,9.55641,9.48849,9.5079,12129.5,0
+ABX.US,D,20210513,000000,9.5079,9.5079,9.47879,9.47879,5213.39,0
+ABX.US,D,20210514,000000,9.49771,9.4982,9.47879,9.48849,33458.2,0
+ABX.US,D,20210517,000000,9.46909,9.48849,9.46909,9.48849,8187.02,0
+ABX.US,D,20210518,000000,9.46909,9.54671,9.46909,9.5176,11555.4,0
+ABX.US,D,20210519,000000,9.47879,9.54671,9.45939,9.47879,17800.5,0
+ABX.US,D,20210520,000000,9.5176,9.5176,9.46909,9.5079,6442.01,0
+ABX.US,D,20210521,000000,9.5176,9.5176,9.46909,9.5079,1746.04,0
+ABX.US,D,20210524,000000,9.46909,9.4982,9.45386,9.46909,24025,0
+ABX.US,D,20210525,000000,9.46909,9.5079,9.44969,9.4982,2139.77,0
+ABX.US,D,20210526,000000,9.49092,9.49616,9.43028,9.45939,82385.6,0
+ABX.US,D,20210527,000000,9.45939,9.47879,9.43028,9.47879,17857.2,0
+ABX.US,D,20210528,000000,9.43999,9.46909,9.42058,9.44969,48462.4,0
+ABX.US,D,20210601,000000,9.47879,9.47879,9.43999,9.47879,11323.5,0
+ABX.US,D,20210602,000000,9.44969,9.47879,9.44969,9.47394,1982.07,0
+ABX.US,D,20210603,000000,9.45454,9.5176,9.44969,9.48849,11287.4,0
+ABX.US,D,20210604,000000,9.44969,9.5079,9.43999,9.5079,28581.9,0
+ABX.US,D,20210607,000000,9.45939,9.4982,9.41088,9.4982,46426.8,0
+ABX.US,D,20210608,000000,9.48849,9.5079,9.47879,9.48849,118848,0
+ABX.US,D,20210609,000000,9.48849,9.5273,9.48849,9.5176,74452.1,0
+ABX.US,D,20210610,000000,9.5079,9.52245,9.47879,9.5079,254534,0
+ABX.US,D,20210611,000000,9.4982,9.5176,9.4982,9.51566,51791.7,0
+ABX.US,D,20210614,000000,9.50547,9.5079,9.48849,9.5079,7785.04,0
+ABX.US,D,20210615,000000,9.48849,9.5079,9.47879,9.5079,9661.98,0
+ABX.US,D,20210616,000000,9.47879,9.5079,9.47879,9.4982,23277.8,0
+ABX.US,D,20210617,000000,9.4982,9.5079,9.48849,9.5079,3714.72,0
+ABX.US,D,20210618,000000,9.5079,9.5079,9.48849,9.48849,14119.8,0
+ABX.US,D,20210621,000000,9.48849,9.48849,9.48849,9.48849,692.645,0
+ABX.US,D,20210622,000000,9.48849,9.4982,9.47879,9.48849,9391.93,0
+ABX.US,D,20210623,000000,9.47879,9.5273,9.47879,9.5273,35143.4,0
+ABX.US,D,20210624,000000,9.5273,9.5273,9.48849,9.4982,84312,0
+ABX.US,D,20210625,000000,9.5273,9.5273,9.47879,9.48849,54242.7,0
+ABX.US,D,20210628,000000,9.4982,9.5176,9.47879,9.48849,66674.3,0
+ABX.US,D,20210629,000000,9.47889,9.537,9.47879,9.5176,291086,0
+ABX.US,D,20210630,000000,9.537,9.537,9.46909,9.46909,26447.2,0
+ABX.US,D,20210701,000000,9.47879,9.537,9.47879,9.5273,26129.8,0
+ABX.US,D,20210702,000000,9.4982,9.5273,9.4982,9.52041,2014.03,0
+ABX.US,D,20210706,000000,9.537,9.537,9.4982,9.5176,3640.5,0
+ABX.US,D,20210707,000000,9.47879,9.5079,9.44969,9.5079,3370.46,0
+ABX.US,D,20210708,000000,9.4982,9.5079,9.4982,9.5079,5719.47,0
+ABX.US,D,20210709,000000,9.5079,9.5079,9.48849,9.48849,12911.8,0
+ABX.US,D,20210712,000000,9.48849,9.48849,9.48849,9.48849,668.938,0
+ABX.US,D,20210713,000000,9.47889,9.48849,9.47879,9.48849,11279.1,0
+ABX.US,D,20210714,000000,9.48849,9.48849,9.48849,9.48849,692.645,0
+ABX.US,D,20210715,000000,9.4884,9.4982,9.47879,9.48849,13627.1,0
+ABX.US,D,20210716,000000,9.47084,9.48849,9.46909,9.47879,222172,0
+ABX.US,D,20210719,000000,9.45939,9.48849,9.45939,9.47879,14946.4,0
+ABX.US,D,20210720,000000,9.47879,9.47879,9.46909,9.47879,5863.77,0
+ABX.US,D,20210721,000000,9.47879,9.48849,9.46909,9.48849,116308,0
+ABX.US,D,20210722,000000,9.46909,9.48849,9.42058,9.47879,89883,0
+ABX.US,D,20210723,000000,9.48849,9.48859,9.47879,9.48849,6274,0
+ABX.US,D,20210726,000000,9.48849,9.48849,9.46909,9.47879,33530.4,0
+ABX.US,D,20210727,000000,9.47957,9.47957,9.45939,9.45939,1659.46,0
+ABX.US,D,20210728,000000,9.45939,9.47879,9.45939,9.46909,1351.27,0
+ABX.US,D,20210729,000000,9.45939,9.48849,9.45939,9.45939,23373.6,0
+ABX.US,D,20210730,000000,9.47879,9.5079,9.45939,9.46909,38526.3,0
+ABX.US,D,20210802,000000,9.46909,9.5079,9.46909,9.4982,32913,0
+ABX.US,D,20210803,000000,9.47879,9.4982,9.45939,9.46909,42268.8,0
+ABX.US,D,20210804,000000,9.45939,9.48849,9.45939,9.48849,14317.7,0
+ABX.US,D,20210805,000000,9.46909,9.48849,9.45939,9.47879,22778.9,0
+ABX.US,D,20210806,000000,9.46909,9.4982,9.46909,9.4982,780.256,0
+ABX.US,D,20210809,000000,9.49626,9.49626,9.45939,9.45939,12376.9,0
+ABX.US,D,20210810,000000,9.45939,9.46909,9.41088,9.46909,61901,0
+ABX.US,D,20210811,000000,9.45939,9.47879,9.45939,9.47879,14685.7,0
+ABX.US,D,20210812,000000,9.46919,9.47879,9.46909,9.46909,4950.55,0
+ABX.US,D,20210813,000000,9.4719,9.48849,9.46909,9.46909,92940.1,0
+ABX.US,D,20210816,000000,9.47879,9.5079,9.45939,9.48849,19280.6,0
+ABX.US,D,20210817,000000,9.47889,9.48849,9.47743,9.47879,12072.8,0
+ABX.US,D,20210818,000000,9.47879,9.4982,9.46909,9.46909,59085.1,0
+ABX.US,D,20210819,000000,9.46909,9.46909,9.45939,9.45939,116503,0
+ABX.US,D,20210820,000000,9.45939,9.46909,9.44969,9.46909,1569.78,0
+ABX.US,D,20210823,000000,9.46909,9.46909,9.45454,9.46909,20800.9,0
+ABX.US,D,20210824,000000,9.45939,9.5079,9.45939,9.48849,8607.55,0
+ABX.US,D,20210825,000000,9.48364,9.4982,9.46909,9.47976,3062.27,0
+ABX.US,D,20210826,000000,9.46909,9.4982,9.46909,9.48849,4456.84,0
+ABX.US,D,20210827,000000,9.48849,9.48859,9.46909,9.46909,9314.63,0
+ABX.US,D,20210830,000000,9.46909,9.48849,9.46909,9.46909,2300.57,0
+ABX.US,D,20210831,000000,9.48849,9.4982,9.47879,9.4982,11958.4,0
+ABX.US,D,20210901,000000,9.48849,9.4982,9.41088,9.4982,13640.5,0
+ABX.US,D,20210902,000000,9.50237,9.5079,9.45939,9.5079,16691.5,0
+ABX.US,D,20210903,000000,9.47879,9.47879,9.47879,9.47879,207.175,0
+ABX.US,D,20210907,000000,9.5079,9.5176,9.5079,9.5079,7788.13,0
+ABX.US,D,20210908,000000,9.508,9.5176,9.5079,9.5079,2140.8,0
+ABX.US,D,20210909,000000,9.5176,9.5176,9.5079,9.5079,3022.07,0
+ABX.US,D,20210910,000000,9.5079,9.5176,9.5079,9.5079,4450.65,0
+ABX.US,D,20210913,000000,9.5176,9.537,9.5079,9.5079,2019874,0
+ABX.US,D,20210914,000000,9.5079,9.5273,9.5079,9.51275,7081.05,0
+ABX.US,D,20210915,000000,9.5079,9.5273,9.5079,9.5176,3232.34,0
+ABX.US,D,20210916,000000,9.51391,9.51391,9.51391,9.51391,174.192,0
+ABX.US,D,20210917,000000,9.5273,9.5273,9.5079,9.5273,4736.16,0
+ABX.US,D,20210920,000000,9.5273,9.5273,9.5079,9.5273,1390.44,0
+ABX.US,D,20210921,000000,9.52507,9.52536,9.5079,9.51595,1193.57,0
+ABX.US,D,20210922,000000,9.5079,9.5079,9.5079,9.5079,1283.24,0
+ABX.US,D,20210923,000000,9.5079,9.5079,9.5079,9.5079,2579.89,0
+ABX.US,D,20210924,000000,9.5176,9.5273,9.5079,9.5273,82505.1,0
+ABX.US,D,20210927,000000,9.5273,9.537,9.5273,9.537,10340.2,0
+ABX.US,D,20210928,000000,9.52148,9.537,9.52148,9.537,2478.88,0
+ABX.US,D,20210929,000000,9.55641,9.55641,9.537,9.537,3483.84,0
+ABX.US,D,20210930,000000,9.537,9.54671,9.537,9.54671,32146.1,0
+ABX.US,D,20211001,000000,9.55641,9.55641,9.537,9.54671,117834,0
+ABX.US,D,20211004,000000,9.55641,9.55641,9.537,9.537,19013.7,0
+ABX.US,D,20211006,000000,9.55641,9.55641,9.52138,9.55641,20838.1,0
+ABX.US,D,20211007,000000,9.5273,9.54671,9.5273,9.54671,3622.98,0
+ABX.US,D,20211008,000000,9.55641,9.55641,9.537,9.54671,1313.13,0
+ABX.US,D,20211011,000000,9.537,9.54671,9.537,9.537,5379.33,0
+ABX.US,D,20211012,000000,9.54671,9.55641,9.54671,9.55641,1257.48,0
+ABX.US,D,20211013,000000,9.5273,9.55641,9.5273,9.54671,614588,0
+ABX.US,D,20211014,000000,9.5273,9.54671,9.5273,9.54671,10533.9,0
+ABX.US,D,20211015,000000,9.5273,9.5273,9.5273,9.5273,315.4,0
+ABX.US,D,20211018,000000,9.5176,9.537,9.5176,9.537,676.153,0
+ABX.US,D,20211019,000000,9.5273,9.55641,9.5273,9.55641,65261.1,0
+ABX.US,D,20211020,000000,9.537,9.55641,9.537,9.55641,7114.04,0
+ABX.US,D,20211021,000000,9.5273,9.55641,9.5273,9.55641,27023.4,0
+ABX.US,D,20211022,000000,9.55156,9.62432,9.54671,9.56611,82580.4,0
+ABX.US,D,20211025,000000,9.54671,9.57581,9.54671,9.54671,23294.3,0
+ABX.US,D,20211026,000000,9.55641,9.58551,9.537,9.57581,548604,0
+ABX.US,D,20211027,000000,9.55641,9.57581,9.53836,9.57581,25943.2,0
+ABX.US,D,20211028,000000,9.55262,9.56611,9.54671,9.55641,416064,0
+ABX.US,D,20211029,000000,9.54671,9.57581,9.54671,9.55641,785264,0
+ABX.US,D,20211101,000000,9.56611,9.57581,9.55641,9.55641,66799,0
+ABX.US,D,20211102,000000,9.57581,9.58551,9.57232,9.57581,43040.8,0
+ABX.US,D,20211103,000000,9.55641,9.57581,9.54671,9.56611,7094.45,0
+ABX.US,D,20211104,000000,9.55641,9.57581,9.55641,9.57581,202972,0
+ABX.US,D,20211105,000000,9.55651,9.57581,9.55641,9.55641,1025.56,0
+ABX.US,D,20211108,000000,9.56611,9.58551,9.55641,9.55641,2485.07,0
+ABX.US,D,20211109,000000,9.55641,9.58551,9.55641,9.55641,3398.29,0
+ABX.US,D,20211110,000000,9.55651,9.58551,9.55651,9.58551,1166.77,0
+ABX.US,D,20211111,000000,9.56611,9.58551,9.56611,9.58551,3035.47,0
+ABX.US,D,20211112,000000,9.56611,9.58551,9.55641,9.58551,5898.82,0
+ABX.US,D,20211115,000000,9.56611,9.59522,9.56611,9.59522,13713.7,0
+ABX.US,D,20211116,000000,9.56611,9.60492,9.56611,9.60492,81306.4,0
+ABX.US,D,20211117,000000,9.58551,9.59522,9.58551,9.59522,16464.7,0
+ABX.US,D,20211118,000000,9.57581,9.60492,9.57581,9.58551,1934.66,0
+ABX.US,D,20211119,000000,9.59522,9.59522,9.56611,9.59522,7336.67,0
+ABX.US,D,20211122,000000,9.61462,9.61462,9.59522,9.60492,67210.2,0
+ABX.US,D,20211123,000000,9.57591,9.60492,9.57581,9.60492,115457,0
+ABX.US,D,20211124,000000,9.57581,9.60492,9.57581,9.60492,10739,0
+ABX.US,D,20211126,000000,9.57581,9.59522,9.56611,9.59522,44953.9,0
+ABX.US,D,20211129,000000,9.56611,9.59522,9.56611,9.59522,60168.3,0
+ABX.US,D,20211130,000000,9.58551,9.60492,9.57581,9.60492,26459.6,0
+ABX.US,D,20211201,000000,9.60492,9.60492,9.58551,9.59522,6404.9,0
+ABX.US,D,20211202,000000,9.56611,9.60492,9.55641,9.60492,47467.8,0
+ABX.US,D,20211203,000000,9.56611,9.58551,9.55641,9.57581,57979.1,0
+ABX.US,D,20211206,000000,9.57096,9.58551,9.55641,9.57581,6618.26,0
+ABX.US,D,20211207,000000,9.56611,9.58551,9.55641,9.57581,45767.1,0
+ABX.US,D,20211208,000000,9.57581,9.57581,9.57581,9.57581,404.043,0
+ABX.US,D,20211209,000000,9.57581,9.58551,9.56126,9.56611,13305.5,0
+ABX.US,D,20211210,000000,9.55641,9.56611,9.55641,9.55641,25589.7,0
+ABX.US,D,20211213,000000,9.55641,9.57581,9.55641,9.57581,10338.1,0
+ABX.US,D,20211214,000000,9.56097,9.57581,9.55641,9.56611,194589,0
+ABX.US,D,20211215,000000,9.55641,9.57581,9.55641,9.56611,26406,0
+ABX.US,D,20211216,000000,9.55641,9.55641,9.54671,9.55641,32373.9,0
+ABX.US,D,20211217,000000,9.54671,9.58551,9.54671,9.58551,19036.4,0
+ABX.US,D,20211220,000000,9.56611,9.58551,9.56611,9.58551,578027,0
+ABX.US,D,20211221,000000,9.55641,9.58551,9.55641,9.55641,10203.1,0
+ABX.US,D,20211222,000000,9.55641,9.58551,9.55641,9.58551,13641.6,0
+ABX.US,D,20211223,000000,9.55641,9.58551,9.55641,9.56611,27636.7,0
+ABX.US,D,20211227,000000,9.55641,9.58551,9.55641,9.58551,73580.1,0
+ABX.US,D,20211228,000000,9.57581,9.58551,9.57581,9.58551,16436.9,0
+ABX.US,D,20211229,000000,9.56611,9.58551,9.56611,9.58551,45046.6,0
+ABX.US,D,20211230,000000,9.54671,9.60492,9.54671,9.58551,9331.12,0
+ABX.US,D,20211231,000000,9.55641,9.58551,9.54671,9.57581,30476.3,0
+ABX.US,D,20220103,000000,9.57581,9.58551,9.57096,9.58551,69236.6,0
+ABX.US,D,20220104,000000,9.57581,9.58551,9.57581,9.58551,6560.54,0
+ABX.US,D,20220105,000000,9.58551,9.58551,9.57581,9.57581,5262.86,0
+ABX.US,D,20220106,000000,9.56611,9.57581,9.56611,9.57581,6218.34,0
+ABX.US,D,20220107,000000,9.56737,9.56737,9.56611,9.56611,1692.44,0
+ABX.US,D,20220110,000000,9.56611,9.57581,9.56611,9.57581,37675.9,0
+ABX.US,D,20220111,000000,9.56689,9.58551,9.56611,9.58551,4000.23,0
+ABX.US,D,20220112,000000,9.57387,9.58551,9.56611,9.58551,3909.52,0
+ABX.US,D,20220114,000000,9.56611,9.56621,9.56611,9.56611,806.024,0
+ABX.US,D,20220118,000000,9.56611,9.56621,9.56611,9.56611,25132,0
+ABX.US,D,20220119,000000,9.56621,9.58551,9.56611,9.58551,39813.6,0
+ABX.US,D,20220120,000000,9.55651,9.57581,9.55651,9.56611,13968.3,0
+ABX.US,D,20220121,000000,9.56611,9.56611,9.56611,9.56611,12163.5,0
+ABX.US,D,20220124,000000,9.56611,9.57581,9.56611,9.56611,15676.2,0
+ABX.US,D,20220125,000000,9.56611,9.57581,9.56611,9.57581,33254.1,0
+ABX.US,D,20220126,000000,9.56611,9.57581,9.56611,9.57581,18545.7,0
+ABX.US,D,20220127,000000,9.56611,9.57581,9.56611,9.56611,25021.8,0
+ABX.US,D,20220128,000000,9.56611,9.58551,9.56611,9.56805,35777.3,0
+ABX.US,D,20220131,000000,9.58163,9.58551,9.56611,9.58551,24216.8,0
+ABX.US,D,20220201,000000,9.58551,9.60492,9.58551,9.59522,85799.3,0
+ABX.US,D,20220202,000000,9.56611,9.59522,9.56611,9.59522,8707.53,0
+ABX.US,D,20220203,000000,9.60492,9.60492,9.57581,9.59522,1219.34,0
+ABX.US,D,20220207,000000,9.57581,9.60492,9.57581,9.60492,7753.09,0
+ABX.US,D,20220208,000000,9.57581,9.60492,9.57581,9.60492,10733.9,0
+ABX.US,D,20220209,000000,9.58551,9.60492,9.58551,9.60492,10190.7,0
+ABX.US,D,20220210,000000,9.58551,9.58551,9.58551,9.58551,1084.31,0
+ABX.US,D,20220211,000000,9.58551,9.58561,9.57581,9.58551,3929.11,0
+ABX.US,D,20220214,000000,9.58551,9.58551,9.58551,9.58551,5419.53,0
+ABX.US,D,20220216,000000,9.59512,9.59512,9.57581,9.57581,1003.92,0
+ABX.US,D,20220217,000000,9.57581,9.58551,9.57581,9.58551,364.875,0
+ABX.US,D,20220218,000000,9.57581,9.57581,9.57581,9.57581,1344.06,0
+ABX.US,D,20220222,000000,9.58551,9.59522,9.57581,9.59522,5822.54,0
+ABX.US,D,20220223,000000,9.58551,9.59328,9.58551,9.58551,6004.98,0
+ABX.US,D,20220224,000000,9.58551,9.59522,9.58551,9.59522,62312.2,0
+ABX.US,D,20220225,000000,9.59522,9.60492,9.59522,9.59522,30026.9,0
+ABX.US,D,20220228,000000,9.58551,9.59522,9.58551,9.59522,34224,0
+ABX.US,D,20220301,000000,9.59522,9.6054,9.59522,9.60492,21760.6,0
+ABX.US,D,20220302,000000,9.59522,9.59541,9.59522,9.59522,6227.62,0
+ABX.US,D,20220303,000000,9.59037,9.60492,9.58551,9.60492,15521.6,0
+ABX.US,D,20220304,000000,9.59522,9.60492,9.59522,9.60492,642.139,0
+ABX.US,D,20220307,000000,9.60492,9.60492,9.59522,9.60492,5520.54,0
+ABX.US,D,20220308,000000,9.60492,9.60492,9.60492,9.60492,668.938,0
+ABX.US,D,20220309,000000,9.60492,9.60725,9.60492,9.60725,9569.22,0
+ABX.US,D,20220310,000000,9.61462,9.61462,9.59522,9.60492,46450.5,0
+ABX.US,D,20220311,000000,9.61462,9.61462,9.60492,9.60492,4036.3,0
+ABX.US,D,20220314,000000,9.61462,9.61462,9.60007,9.60492,2140.8,0
+ABX.US,D,20220315,000000,9.60492,9.60628,9.60492,9.60492,58124.4,0
+ABX.US,D,20220316,000000,9.59522,9.60977,9.59522,9.60977,7979.84,0
+ABX.US,D,20220317,000000,9.60492,9.61462,9.60492,9.60492,6867.7,0
+ABX.US,D,20220318,000000,9.62432,9.62432,9.60492,9.60492,261335,0
+ABX.US,D,20220321,000000,9.61462,9.61462,9.60007,9.60007,78459.5,0
+ABX.US,D,20220322,000000,9.60492,9.60521,9.59522,9.60492,36292.7,0
+ABX.US,D,20220323,000000,9.60492,9.62432,9.60492,9.61462,36306.1,0
+ABX.US,D,20220324,000000,9.61462,9.62432,9.61462,9.62432,466071,0
+ABX.US,D,20220325,000000,9.61462,9.62432,9.61462,9.61462,72251.5,0
+ABX.US,D,20220328,000000,9.61462,9.61947,9.61462,9.61947,13054,0
+ABX.US,D,20220329,000000,9.61462,9.61462,9.61462,9.61462,4613.51,0
+ABX.US,D,20220330,000000,9.61462,9.61782,9.61462,9.61462,7398.52,0
+ABX.US,D,20220331,000000,9.60492,9.62432,9.60492,9.61462,34255,0
+ABX.US,D,20220401,000000,9.62432,9.62432,9.60492,9.60492,37818.2,0
+ABX.US,D,20220404,000000,9.63402,9.63402,9.63402,9.63402,385.49,0
+ABX.US,D,20220405,000000,9.63402,9.63402,9.63402,9.63402,1516.19,0
+ABX.US,D,20220406,000000,9.65343,9.65343,9.62917,9.63402,1628.54,0
+ABX.US,D,20220407,000000,9.62432,9.62432,9.62432,9.62432,48118.2,0
+ABX.US,D,20220408,000000,9.65343,9.65343,9.62432,9.62432,605.033,0
+ABX.US,D,20220411,000000,9.63402,9.63402,9.63402,9.63402,11886.2,0
+ABX.US,D,20220412,000000,9.62432,9.63402,9.62432,9.62432,13414.8,0
+ABX.US,D,20220413,000000,9.63402,9.64373,9.63402,9.63402,7733.5,0
+ABX.US,D,20220414,000000,9.63887,9.64373,9.63402,9.64276,26507,0
+ABX.US,D,20220418,000000,9.64373,9.67283,9.64237,9.67283,37210,0
+ABX.US,D,20220419,000000,9.66313,9.66313,9.64858,9.66119,21799.7,0
+ABX.US,D,20220420,000000,9.68253,9.68253,9.65343,9.65828,10024.8,0
+ABX.US,D,20220421,000000,9.66313,9.67283,9.65343,9.66429,31680.2,0
+ABX.US,D,20220422,000000,9.6738,9.6738,9.66313,9.66313,585.45,0
+ABX.US,D,20220425,000000,9.65343,9.66313,9.64373,9.66313,106421,0
+ABX.US,D,20220426,000000,9.65343,9.65343,9.64373,9.65343,6018.38,0
+ABX.US,D,20220427,000000,9.64382,9.65343,9.64373,9.65343,4166.17,0
+ABX.US,D,20220428,000000,9.65343,9.65343,9.64373,9.64382,16364.7,0
+ABX.US,D,20220429,000000,9.64373,9.65343,9.64373,9.64382,23273.7,0
+ABX.US,D,20220502,000000,9.64547,9.64547,9.64373,9.64373,10441.2,0
+ABX.US,D,20220504,000000,9.65343,9.65362,9.65343,9.65352,13404.5,0
+ABX.US,D,20220505,000000,9.65343,9.65343,9.65343,9.65343,3565.26,0
+ABX.US,D,20220506,000000,9.64373,9.65343,9.63402,9.64373,211937,0
+ABX.US,D,20220509,000000,9.64373,9.64373,9.63402,9.63402,15834.9,0
+ABX.US,D,20220510,000000,9.63402,9.63926,9.63402,9.63402,3965.18,0
+ABX.US,D,20220511,000000,9.63402,9.65343,9.63402,9.63402,54580.8,0
+ABX.US,D,20220512,000000,9.63402,9.64373,9.63402,9.64373,69149,0
+ABX.US,D,20220513,000000,9.63887,9.64373,9.63402,9.63402,262235,0
+ABX.US,D,20220516,000000,9.63402,9.63887,9.63402,9.63402,2102.67,0
+ABX.US,D,20220517,000000,9.64373,9.64373,9.64373,9.64373,1090.5,0
+ABX.US,D,20220518,000000,9.63402,9.63402,9.63402,9.63402,2375.81,0
+ABX.US,D,20220519,000000,9.64373,9.64373,9.64373,9.64373,18325.2,0
+ABX.US,D,20220520,000000,9.65343,9.65343,9.63402,9.64373,6320.38,0
+ABX.US,D,20220523,000000,9.64373,9.64373,9.63402,9.64373,15135.1,0
+ABX.US,D,20220524,000000,9.65052,9.65052,9.64373,9.64373,10508.2,0
+ABX.US,D,20220525,000000,9.65188,9.65343,9.64373,9.64373,172676,0
+ABX.US,D,20220526,000000,9.65343,9.65343,9.64373,9.64373,40158.9,0
+ABX.US,D,20220531,000000,9.65343,9.65343,9.65343,9.65343,269146,0
+ABX.US,D,20220601,000000,9.65828,9.66313,9.65343,9.65343,9942.34,0
+ABX.US,D,20220602,000000,9.66313,9.66313,9.66313,9.66313,19122.9,0
+ABX.US,D,20220603,000000,9.66313,9.67283,9.65828,9.67283,29728,0
+ABX.US,D,20220606,000000,9.66313,9.66313,9.66313,9.66313,3425.08,0
+ABX.US,D,20220607,000000,9.66313,9.66323,9.66313,9.66313,4198.13,0
+ABX.US,D,20220608,000000,9.66313,9.66313,9.66313,9.66313,1464.65,0
+ABX.US,D,20220609,000000,9.66313,9.67283,9.66313,9.67283,36570,0
+ABX.US,D,20220610,000000,9.68253,9.69224,9.68253,9.68253,11724.4,0
+ABX.US,D,20220613,000000,9.67283,9.67283,9.67283,9.67283,542.159,0
+ABX.US,D,20220614,000000,9.67283,9.67283,9.66798,9.67283,233104,0
+ABX.US,D,20220615,000000,9.68253,9.68253,9.68253,9.68253,139.147,0
+ABX.US,D,20220616,000000,9.66313,9.67283,9.66313,9.67283,13402.4,0
+ABX.US,D,20220617,000000,9.68253,9.68253,9.66313,9.67283,27765.5,0
+ABX.US,D,20220621,000000,9.67283,9.69224,9.66478,9.69224,106570,0
+ABX.US,D,20220622,000000,9.67283,9.68253,9.67283,9.68253,21154.5,0
+ABX.US,D,20220623,000000,9.68738,9.68738,9.67768,9.68253,758.611,0
+ABX.US,D,20220624,000000,9.68253,9.68253,9.67283,9.68224,8825.04,0
+ABX.US,D,20220627,000000,9.67283,9.68253,9.67283,9.68253,98796.7,0
+ABX.US,D,20220628,000000,9.68253,9.69224,9.68253,9.68253,44345.7,0
+ABX.US,D,20220629,000000,9.70194,9.70194,9.68253,9.68253,27323.4,0
+ABX.US,D,20220630,000000,9.67768,9.68253,9.67768,9.68253,24076.6,0
+ABX.US,D,20220701,000000,9.70194,9.70194,9.68253,9.68253,874.052,0
+ABX.US,D,20220705,000000,9.69224,9.70194,9.68544,9.70194,38355.2,0
+ABX.US,D,20220706,000000,9.69233,9.70194,9.68253,9.69224,62310.2,0
+ABX.US,D,20220707,000000,9.69709,9.70194,9.69156,9.69224,68580.1,0
+ABX.US,D,20220708,000000,9.69709,9.70194,9.69224,9.69224,603299,0
+ABX.US,D,20220711,000000,9.70194,9.70194,9.69224,9.69224,38371.7,0
+ABX.US,D,20220712,000000,9.69224,9.71164,9.69224,9.70194,60186.9,0
+ABX.US,D,20220713,000000,9.70194,9.70194,9.69224,9.69224,34881.6,0
+ABX.US,D,20220714,000000,9.70194,9.71164,9.69224,9.70194,88326.6,0
+ABX.US,D,20220715,000000,9.69709,9.69709,9.69224,9.69224,679.245,0
+ABX.US,D,20220719,000000,9.70194,9.70679,9.70194,9.70194,236412,0
+ABX.US,D,20220720,000000,9.69709,9.72134,9.69709,9.71164,122926,0
+ABX.US,D,20220721,000000,9.71164,9.71164,9.67283,9.69224,488435,0
+ABX.US,D,20220722,000000,9.70194,9.72134,9.70194,9.70194,19420.8,0
+ABX.US,D,20220725,000000,9.70194,9.72134,9.70194,9.71154,8396.26,0
+ABX.US,D,20220726,000000,9.72134,9.73104,9.72134,9.72134,50043.6,0
+ABX.US,D,20220727,000000,9.73104,9.75045,9.7228,9.74075,20271.2,0
+ABX.US,D,20220728,000000,9.75045,9.7553,9.73104,9.7553,17336.7,0
+ABX.US,D,20220801,000000,9.76015,9.78925,9.76015,9.7747,7081.05,0
+ABX.US,D,20220802,000000,9.77955,9.89598,9.75045,9.75045,2310.87,0
+ABX.US,D,20220803,000000,9.75045,9.76015,9.72134,9.72134,159807,0
+ABX.US,D,20220804,000000,9.75045,9.75045,9.72134,9.72134,314.37,0
+ABX.US,D,20220805,000000,9.74075,9.74075,9.74075,9.74075,743.15,0
+ABX.US,D,20220808,000000,9.73104,9.73104,9.72134,9.73104,10594.7,0
+ABX.US,D,20220809,000000,9.73104,9.85232,9.72134,9.72619,9654.77,0
+ABX.US,D,20220810,000000,9.75045,9.75045,9.73104,9.73104,1210.06,0
+ABX.US,D,20220811,000000,9.74075,9.74075,9.73104,9.73589,1982.07,0
+ABX.US,D,20220812,000000,9.73104,9.73104,9.73104,9.73104,917.342,0
+ABX.US,D,20220815,000000,9.73104,9.74075,9.73104,9.74075,520.514,0
+ABX.US,D,20220816,000000,9.74075,9.74075,9.73104,9.74075,1488.36,0
+ABX.US,D,20220818,000000,9.73104,9.74075,9.72134,9.72134,47198.8,0
+ABX.US,D,20220819,000000,9.72134,9.84747,9.72134,9.84747,69116,0
+ABX.US,D,20220822,000000,9.79896,9.79896,9.75045,9.77955,6286.37,0
+ABX.US,D,20220823,000000,9.75045,9.76985,9.75045,9.75045,1312.1,0
+ABX.US,D,20220824,000000,9.75045,9.77955,9.72134,9.73589,448549,0
+ABX.US,D,20220825,000000,9.73395,9.74075,9.73104,9.74075,724.597,0
+ABX.US,D,20220826,000000,9.73104,9.76025,9.73104,9.75045,17808.8,0
+ABX.US,D,20220829,000000,9.74075,9.74075,9.74075,9.74075,329.831,0
+ABX.US,D,20220830,000000,9.72144,9.74075,9.72134,9.73104,4256.88,0
+ABX.US,D,20220831,000000,9.72134,9.73104,9.72134,9.72619,3908.49,0
+ABX.US,D,20220901,000000,9.72134,9.72862,9.72134,9.72862,1699.66,0
+ABX.US,D,20220906,000000,9.74075,9.74075,9.73104,9.73104,2111.94,0
+ABX.US,D,20220908,000000,9.73104,9.74075,9.72134,9.72134,11784.2,0
+ABX.US,D,20220909,000000,9.74075,9.76985,9.74075,9.76985,12126.4,0
+ABX.US,D,20220912,000000,9.76985,9.76985,9.75045,9.76985,4273.37,0
+ABX.US,D,20220913,000000,9.73104,9.84747,9.73104,9.84747,2820.05,0
+ABX.US,D,20220914,000000,9.89598,9.89598,9.76985,9.78925,17075.9,0
+ABX.US,D,20220915,000000,9.77955,9.79886,9.77955,9.78925,6466.74,0
+ABX.US,D,20220916,000000,9.80866,9.80866,9.76985,9.77955,11045.2,0
+ABX.US,D,20220919,000000,9.79896,9.79896,9.76985,9.76985,1108.02,0
+ABX.US,D,20220920,000000,9.76985,9.76985,9.76985,9.76985,256.649,0
+ABX.US,D,20220921,000000,9.79896,9.79896,9.79896,9.79896,2070.72,0
+ABX.US,D,20220922,000000,9.76985,9.7747,9.76015,9.76015,36358.7,0
+ABX.US,D,20220923,000000,9.76015,9.76015,9.73104,9.76015,11366.8,0
+ABX.US,D,20220926,000000,9.74094,9.75045,9.72144,9.75045,11729.6,0
+ABX.US,D,20220927,000000,9.75045,9.76015,9.73104,9.73104,7723.19,0
+ABX.US,D,20220929,000000,9.72163,9.73104,9.72134,9.73104,1149.25,0
+ABX.US,D,20220930,000000,9.76005,9.76015,9.74075,9.75045,78147.2,0
+ABX.US,D,20221003,000000,9.73104,9.74075,9.73104,9.73124,9037.37,0
+ABX.US,D,20221004,000000,9.74075,9.76015,9.73104,9.74075,34806.4,0
+ABX.US,D,20221005,000000,9.75045,9.76015,9.7456,9.7553,5991.58,0
+ABX.US,D,20221007,000000,9.75045,9.765,9.75045,9.76015,19809.4,0
+ABX.US,D,20221010,000000,9.76985,9.76985,9.75045,9.76985,88118.4,0
+ABX.US,D,20221011,000000,9.75045,9.76015,9.75045,9.76015,4424.88,0
+ABX.US,D,20221013,000000,9.765,9.765,9.72289,9.76015,12832.4,0
+ABX.US,D,20221014,000000,9.76985,9.76985,9.7456,9.7456,5913.25,0
+ABX.US,D,20221017,000000,9.76985,9.76985,9.75045,9.75045,708.105,0
+ABX.US,D,20221018,000000,9.76985,9.76985,9.76015,9.76015,37860.4,0
+ABX.US,D,20221019,000000,9.76015,9.76985,9.75045,9.76015,111878,0
+ABX.US,D,20221021,000000,9.76985,9.76985,9.76015,9.765,2279.95,0
+ABX.US,D,20221024,000000,9.76985,9.76985,9.765,9.76985,4309.44,0
+ABX.US,D,20221025,000000,9.76985,9.76985,9.76015,9.76985,27948,0
+ABX.US,D,20221026,000000,9.76985,9.76985,9.76015,9.765,212741,0
+ABX.US,D,20221027,000000,9.76985,9.76985,9.765,9.76985,14693.9,0
+ABX.US,D,20221028,000000,9.78925,9.78925,9.765,9.76985,87902,0
+ABX.US,D,20221031,000000,9.78925,9.78925,9.76985,9.76985,26009.2,0
+ABX.US,D,20221101,000000,9.76985,9.76985,9.76985,9.76985,11918.2,0
+ABX.US,D,20221102,000000,9.78925,9.78925,9.77955,9.78925,12591.2,0
+ABX.US,D,20221103,000000,9.77955,9.77955,9.76985,9.77955,40538.2,0
+ABX.US,D,20221104,000000,9.77955,9.77955,9.7747,9.77955,20622.6,0
+ABX.US,D,20221107,000000,9.77955,9.77955,9.76985,9.77955,13970.4,0
+ABX.US,D,20221110,000000,9.76985,9.78925,9.76985,9.78925,6186.39,0
+ABX.US,D,20221111,000000,9.78925,9.78925,9.78925,9.78925,185.529,0
+ABX.US,D,20221115,000000,9.78925,9.78925,9.7844,9.78925,52489.5,0
+ABX.US,D,20221116,000000,9.78925,9.79896,9.78925,9.78925,31550.3,0
+ABX.US,D,20221117,000000,9.78925,9.79896,9.77955,9.78925,86287.9,0
+ABX.US,D,20221118,000000,9.79411,9.79411,9.78925,9.78925,842.099,0
+ABX.US,D,20221121,000000,9.80866,9.80866,9.80866,9.80866,334.984,0
+ABX.US,D,20221123,000000,9.78925,9.79896,9.78906,9.78925,36490.6,0
+ABX.US,D,20221128,000000,9.79896,9.79896,9.79411,9.79411,4269.25,0
+ABX.US,D,20221202,000000,9.81836,9.81836,9.78925,9.78925,2996.3,0
+ABX.US,D,20221205,000000,9.78925,9.80866,9.78925,9.78925,3967.24,0
+ABX.US,D,20221206,000000,9.78925,9.79731,9.78925,9.78925,1278.09,0
+ABX.US,D,20221207,000000,9.78935,9.79537,9.78925,9.79537,2005.78,0
+ABX.US,D,20221208,000000,9.78925,9.79896,9.78925,9.78925,4161.02,0
+ABX.US,D,20221209,000000,9.80866,9.80866,9.80866,9.80866,1030.72,0
+ABX.US,D,20221212,000000,9.79896,9.79896,9.79896,9.79896,253.557,0
+ABX.US,D,20221213,000000,9.77955,9.79896,9.77955,9.79896,3047.84,0
+ABX.US,D,20221214,000000,9.79886,9.79896,9.79886,9.79896,824.577,0
+ABX.US,D,20221215,000000,9.79896,9.79896,9.79896,9.79896,103.072,0
+ABX.US,D,20221216,000000,9.79653,9.80866,9.79411,9.80866,7832.45,0
+ABX.US,D,20221219,000000,9.79896,9.79896,9.78925,9.79896,10782.3,0
+ABX.US,D,20221220,000000,9.77955,9.86687,9.77955,9.86687,14621.8,0
+ABX.US,D,20221222,000000,9.83,9.84747,9.80866,9.84747,6481.17,0
+ABX.US,D,20221223,000000,9.80876,9.80934,9.80866,9.80866,1236.86,0
+ABX.US,D,20221228,000000,9.80866,9.80866,9.80866,9.80866,2894.26,0
+ABX.US,D,20221229,000000,9.81836,9.84747,9.81836,9.84747,42055.5,0
+ABX.US,D,20221230,000000,9.84747,9.85717,9.84747,9.85717,1855.29,0
+ABX.US,D,20230103,000000,9.86687,9.88627,9.85717,9.88618,28171.6,0
+ABX.US,D,20230104,000000,9.87657,9.87657,9.87657,9.87657,299.94,0
+ABX.US,D,20230105,000000,9.87657,9.89598,9.87657,9.89598,385.49,0
+ABX.US,D,20230109,000000,9.90568,9.92508,9.89598,9.90083,12953,0
+ABX.US,D,20230110,000000,9.89792,9.89792,9.89607,9.89607,480.316,0
+ABX.US,D,20230111,000000,9.90083,9.90083,9.89598,9.89598,750.365,0
+ABX.US,D,20230112,000000,9.90568,9.92023,9.90568,9.92023,47605.9,0
+ABX.US,D,20230113,000000,9.92508,9.92508,9.91538,9.91538,22142.9,0
+ABX.US,D,20230117,000000,9.91528,9.92508,9.90927,9.91528,17681,0
+ABX.US,D,20230118,000000,9.84747,9.84747,9.84747,9.84747,507.115,0
+ABX.US,D,20230119,000000,9.98329,9.98329,9.89113,9.89113,1753.25,0
+ABX.US,D,20230120,000000,9.98329,9.98329,9.90568,9.91538,1183.26,0
+ABX.US,D,20230123,000000,9.84747,9.84747,9.84747,9.84747,223.666,0
+ABX.US,D,20230124,000000,9.85717,9.87657,9.85717,9.85717,15326.8,0
+ABX.US,D,20230125,000000,9.90335,9.90335,9.88627,9.88627,217.482,0
+ABX.US,D,20230131,000000,9.85717,9.86687,9.85717,9.86639,1733.67,0
+ABX.US,D,20230207,000000,9.86687,9.86687,9.86687,9.86687,304.062,0
+ABX.US,D,20230209,000000,9.86687,9.86687,9.86687,9.86687,666.877,0
+ABX.US,D,20230213,000000,9.86697,9.98329,9.86687,9.98329,1918.17,0
+ABX.US,D,20230214,000000,9.96389,9.96389,9.91538,9.91538,721.505,0
+ABX.US,D,20230215,000000,9.98329,10.0706,9.9832,10.0318,1729.55,0
+ABX.US,D,20230216,000000,10.187,10.3326,10.187,10.2258,6360.58,0
+ABX.US,D,20230221,000000,10.187,10.2355,10.0173,10.1385,44260.2,0
+ABX.US,D,20230227,000000,9.88627,9.90568,9.88627,9.89598,39339.5,0
+ABX.US,D,20230228,000000,9.96389,9.96389,9.86687,9.88142,2873.65,0
+ABX.US,D,20230301,000000,9.88627,9.89113,9.88627,9.89113,522.576,0
+ABX.US,D,20230302,000000,9.86687,9.88142,9.86687,9.88142,381.367,0
+ABX.US,D,20230303,000000,9.88142,9.88142,9.88142,9.88142,595.757,0
+ABX.US,D,20230306,000000,9.88627,9.88627,9.88142,9.88627,7945.83,0
+ABX.US,D,20230308,000000,9.88627,9.88627,9.88627,9.88627,4143.5,0
+ABX.US,D,20230317,000000,9.9279,9.9279,9.9279,9.9279,355.599,0
+ABX.US,D,20230322,000000,9.97359,9.97359,9.97359,9.97359,517.422,0
+ABX.US,D,20230323,000000,9.94449,9.94449,9.94449,9.94449,325.708,0
+ABX.US,D,20230327,000000,9.91538,9.97359,9.91034,9.97359,3609.58,0
+ABX.US,D,20230328,000000,9.91538,9.95419,9.91538,9.95419,9588.8,0
+ABX.US,D,20230329,000000,9.97359,9.97359,9.97359,9.97359,1051.33,0
+ABX.US,D,20230330,000000,9.97359,10.0124,9.90568,9.97359,16918.2,0
+ABX.US,D,20230331,000000,9.94449,9.94449,9.94449,9.94449,993.615,0
+ABX.US,D,20230403,000000,10.0415,10.0415,10.0415,10.0415,413.319,0
+ABX.US,D,20230404,000000,9.95428,9.99785,9.95419,9.99785,2588.14,0
+ABX.US,D,20230405,000000,9.95419,9.95428,9.95419,9.95428,288.602,0
+ABX.US,D,20230410,000000,9.98329,9.98329,9.97359,9.97359,640.078,0
+ABX.US,D,20230411,000000,9.96389,9.993,9.96389,9.98329,7033.64,0
+ABX.US,D,20230412,000000,9.97359,9.993,9.97359,9.98329,11451.3,0
+ABX.US,D,20230413,000000,9.97359,9.993,9.97359,9.993,6081.25,0
+ABX.US,D,20230414,000000,9.97359,9.98329,9.97359,9.97359,6390.47,0
+ABX.US,D,20230417,000000,9.90568,10.0803,9.90568,10.0027,8761.13,0
+ABX.US,D,20230418,000000,9.98339,10.027,9.98339,10.0027,1649.15,0
+ABX.US,D,20230419,000000,9.993,10.0997,9.98329,10.0997,1855.29,0
+ABX.US,D,20230420,000000,10.0706,10.0706,9.97359,9.98329,2164.51,0
+ABX.US,D,20230421,000000,10.0318,10.0318,9.98329,10.0075,1339.93,0
+ABX.US,D,20230425,000000,9.98329,9.993,9.96874,9.99173,6184.33,0
+ABX.US,D,20230426,000000,9.98329,9.98329,9.98329,9.98329,206.144,0
+ABX.US,D,20230427,000000,9.97359,9.98329,9.97359,9.98329,9276.49,0
+ABX.US,D,20230428,000000,9.98329,9.98814,9.98329,9.98329,1443.01,0
+ABX.US,D,20230501,000000,9.98339,10.0075,9.94449,9.98329,5256.68,0
+ABX.US,D,20230502,000000,9.98329,10.0173,9.97359,9.98329,39888.9,0
+ABX.US,D,20230503,000000,9.993,9.993,9.97359,9.97359,2267.58,0
+ABX.US,D,20230504,000000,10.0075,10.0075,9.97369,9.97369,1236.86,0
+ABX.US,D,20230508,000000,9.98329,10.0173,9.98329,9.98814,26283.4,0
+ABX.US,D,20230509,000000,10.0173,10.0173,9.98329,9.98329,15666.9,0
+ABX.US,D,20230510,000000,10.0173,10.0173,9.98329,10.0124,6184.33,0
+ABX.US,D,20230515,000000,10.0318,10.0512,9.99785,10.0512,214905,0
+ABX.US,D,20230516,000000,9.993,9.993,9.993,9.993,515.36,0
+ABX.US,D,20230517,000000,9.98329,10.0561,9.98329,10.0415,2576.8,0
+ABX.US,D,20230518,000000,9.98475,10.0163,9.98329,9.99309,4019.81,0
+ABX.US,D,20230519,000000,10.0658,10.0658,10.0027,10.0027,11028.7,0
+ABX.US,D,20230524,000000,9.98329,9.98329,9.98329,9.98329,618.433,0
+ABX.US,D,20230526,000000,9.98329,9.98329,9.98329,9.98329,8245.77,0
+ABX.US,D,20230601,000000,9.993,9.993,9.98329,9.98329,1339.93,0
+ABX.US,D,20230606,000000,9.993,10.0221,9.993,10.0124,13090.1,0
+ABX.US,D,20230607,000000,10.0706,10.0706,10.0609,10.0609,515.36,0
+ABX.US,D,20230612,000000,10.1288,10.1385,10.1191,10.1385,9379.56,0
+ABX.US,D,20230613,000000,10.0512,10.0512,10.0512,10.0512,309.216,0
+ABX.US,D,20230614,000000,10.1191,10.1191,10.1094,10.1191,5359.75,0
+ABX.US,D,20230615,000000,10.1676,10.1676,10.1579,10.1628,2370.66,0
+ABX.US,D,20230616,000000,10.187,10.5557,10.1725,10.4005,83694.6,0
+ABX.US,D,20230620,000000,10.2064,10.3326,10.0706,10.2646,38136.7,0
+ABX.US,D,20230621,000000,10.0753,10.0753,10.0609,10.0609,1443.01,0
+ABX.US,D,20230622,000000,10.0318,10.0706,10.0318,10.0706,2473.73,0
+ABX.US,D,20230623,000000,10.0318,10.124,9.95419,9.95419,35378.5,0
+ABX.US,D,20230626,000000,9.23624,9.97359,9.23624,9.63402,23191.2,0
+ABX.US,D,20230627,000000,9.41088,9.70194,9.30707,9.5079,12471.7,0
+ABX.US,D,20230628,000000,9.89598,11.0893,9.75093,10.6721,53803.6,0
+ABX.US,D,20230629,000000,10.6915,10.7643,9.38177,9.42058,144817,0
+ABX.US,D,20230630,000000,9.58551,10.1385,9.39148,9.73104,24737.3,0
+ABX.US,D,20230703,000000,10.1579,10.9341,10.1094,10.5266,114100,0
+ABX.US,D,20230705,000000,7.82946,9.45929,6.95629,9.21684,347353,0
+ABX.US,D,20230706,000000,8.43098,10.4296,7.57721,9.74075,238715,0
+ABX.US,D,20230707,000000,7.85857,9.11982,7.85857,8.31456,114925,0
+ABX.US,D,20230710,000000,8.0138,8.82867,8.0041,8.20784,86566.2,0
+ABX.US,D,20230711,000000,8.0041,8.14293,7.0339,7.81976,101852,0
+ABX.US,D,20230712,000000,7.44139,7.97499,7.44139,7.64513,49514.8,0
+ABX.US,D,20230713,000000,7.81976,7.81976,7.27645,7.76155,27054.3,0
+ABX.US,D,20230714,000000,7.5287,7.76155,7.17943,7.31526,34447.7,0
+ABX.US,D,20230717,000000,7.5093,7.54811,6.91855,7.10182,23861.2,0
+ABX.US,D,20230718,000000,7.0145,7.22794,6.31596,6.41298,91727,0
+ABX.US,D,20230719,000000,6.40328,6.40328,5.30696,5.68534,118211,0
+ABX.US,D,20230720,000000,5.63683,6.0055,5.57861,5.64653,27229.6,0
+ABX.US,D,20230721,000000,5.60772,5.77925,5.37487,5.57861,47691.5,0
+ABX.US,D,20230724,000000,5.62712,6.0054,5.57861,5.74355,38740.7,0
+ABX.US,D,20230725,000000,5.82116,6.11222,5.57861,5.74355,63150.2,0
+ABX.US,D,20230726,000000,6.05401,6.05401,5.58841,5.82116,30145.5,0
+ABX.US,D,20230727,000000,5.85997,6.0249,5.85997,6.0152,5249.46,0
+ABX.US,D,20230728,000000,6.03461,6.40328,5.91818,5.93759,28699.4,0
+ABX.US,D,20230731,000000,5.96669,6.52038,5.96669,6.04431,38892.2,0
+ABX.US,D,20230801,000000,6.30626,6.58762,6.05401,6.28686,103196,0
+ABX.US,D,20230802,000000,6.28686,6.29656,6.06371,6.06371,22090.4,0
+ABX.US,D,20230803,000000,6.10252,6.29656,5.73385,5.90848,66648.5,0
+ABX.US,D,20230804,000000,5.85027,6.07341,5.80176,6.07341,50679.5,0
+ABX.US,D,20230807,000000,6.18013,6.20924,5.84057,6.04431,23500.4,0
+ABX.US,D,20230808,000000,5.90848,6.06371,5.62712,5.62712,24280.7,0
+ABX.US,D,20230809,000000,5.86967,5.86967,5.66593,5.82116,6303.89,0
+ABX.US,D,20230810,000000,5.82116,5.96669,5.65623,5.65623,20396.9,0
+ABX.US,D,20230811,000000,5.72414,6.04916,5.72414,5.91818,13967.3,0
+ABX.US,D,20230814,000000,6.14133,7.0339,6.0184,6.69434,87333,0
+ABX.US,D,20230815,000000,6.79136,7.4996,6.55851,7.37347,48649,0
+ABX.US,D,20230816,000000,7.41228,7.519,7.27645,7.28615,17573.8,0
+ABX.US,D,20230817,000000,7.37347,7.42198,7.04361,7.26675,32749.1,0
+ABX.US,D,20230818,000000,7.27645,7.42198,6.89808,7.36377,15084.6,0
+ABX.US,D,20230821,000000,7.27645,7.30556,7.0339,7.10182,12712.9,0
+ABX.US,D,20230822,000000,7.19884,7.27645,7.14975,7.2425,4681.53,0
+ABX.US,D,20230823,000000,7.08241,7.61602,7.0339,7.36377,24221.9,0
+ABX.US,D,20230824,000000,7.33466,7.33466,7.03876,7.15033,10594.7,0
+ABX.US,D,20230825,000000,7.09212,7.37347,6.93689,6.94659,10899.8,0
+ABX.US,D,20230828,000000,7.0145,9.61462,7.0145,8.92578,113871,0
+ABX.US,D,20230829,000000,8.97429,9.59512,8.42128,9.20714,35590.8,0
+ABX.US,D,20230830,000000,9.24595,9.24595,8.73174,9.11012,9156.93,0
+ABX.US,D,20230831,000000,9.17464,9.41088,8.83846,8.83846,11403.9,0
+ABX.US,D,20230901,000000,9.13923,9.34297,8.86757,8.88697,12211.9,0
+ABX.US,D,20230905,000000,9.30814,9.30814,8.78996,8.78996,13061.3,0
+ABX.US,D,20230906,000000,8.78996,9.21684,8.46009,8.72204,16663.6,0
+ABX.US,D,20230907,000000,8.80936,9.21684,7.86837,7.93618,46395.8,0
+ABX.US,D,20230908,000000,7.87797,8.08171,7.26675,7.27645,41418.5,0
+ABX.US,D,20230911,000000,7.33466,7.94589,7.33466,7.519,3450.85,0
+ABX.US,D,20230912,000000,8.30486,8.4892,7.81006,7.85857,2165.54,0
+ABX.US,D,20230913,000000,7.89738,8.31941,7.33466,8.0332,32595.5,0
+ABX.US,D,20230914,000000,7.83917,8.39218,7.42198,7.42198,20267,0
+ABX.US,D,20230915,000000,7.47049,7.94589,7.42198,7.4899,19790.8,0
+ABX.US,D,20230918,000000,7.25705,7.75185,6.85073,6.92718,30150.6,0
+ABX.US,D,20230919,000000,7.07271,7.36862,7.0145,7.0339,18454,0
+ABX.US,D,20230920,000000,7.07271,7.11754,6.79136,6.80106,5657.63,0
+ABX.US,D,20230921,000000,6.98539,7.63542,6.54881,6.88838,23213.9,0
+ABX.US,D,20230922,000000,6.93689,6.93689,6.58762,6.58762,2133.59,0
+ABX.US,D,20230925,000000,6.61672,7.12122,6.31596,6.31596,21374,0
+ABX.US,D,20230926,000000,6.34507,6.80591,6.33537,6.56821,13244.7,0
+ABX.US,D,20230927,000000,6.61672,7.16963,6.61672,7.0145,3158.13,0
+ABX.US,D,20230928,000000,7.0145,7.29101,6.82046,6.82046,7999.43,0
+ABX.US,D,20230929,000000,6.98539,7.37347,6.59732,6.62642,21326.6,0
+ABX.US,D,20231002,000000,6.64583,7.0145,6.5003,7.0145,8800.3,0
+ABX.US,D,20231003,000000,6.62157,6.72344,6.62157,6.72344,540.098,0
+ABX.US,D,20231004,000000,6.81561,7.20369,6.73314,7.1806,3635.35,0
+ABX.US,D,20231005,000000,7.04361,7.09309,6.68463,6.74285,13982.7,0
+ABX.US,D,20231006,000000,6.79136,6.87867,6.64583,6.79136,6148.25,0
+ABX.US,D,20231009,000000,6.63613,6.68463,6.33537,6.60702,6615.17,0
+ABX.US,D,20231010,000000,6.59732,6.88838,6.59732,6.79136,2540.72,0
+ABX.US,D,20231011,000000,6.51,6.5197,6.20924,6.36447,12897.4,0
+ABX.US,D,20231012,000000,6.62157,6.62157,6.40328,6.47119,1957.34,0
+ABX.US,D,20231013,000000,6.56821,6.60062,6.0152,6.10252,10764.8,0
+ABX.US,D,20231016,000000,6.13162,6.44209,6.13162,6.20924,3436.42,0
+ABX.US,D,20231017,000000,6.40328,6.63603,6.30626,6.30626,2436.62,0
+ABX.US,D,20231018,000000,6.06565,6.58257,6.06565,6.56821,7650.01,0
+ABX.US,D,20231019,000000,6.48089,6.48089,6.0152,6.0249,13104.5,0
+ABX.US,D,20231020,000000,6.0152,6.24805,5.96669,6.0249,5382.43,0
+ABX.US,D,20231023,000000,6.08311,6.60692,5.84057,5.91818,3892,0
+ABX.US,D,20231024,000000,6.00463,6.00463,6.00463,6.00463,1720.27,0
+ABX.US,D,20231025,000000,5.9958,6.67493,5.83096,6.18013,13724,0
+ABX.US,D,20231026,000000,6.18984,6.18984,5.88908,5.88908,1082.25,0
+ABX.US,D,20231027,000000,5.82116,5.97639,5.82116,5.97154,4554.76,0
+ABX.US,D,20231030,000000,5.94729,6.15976,5.84057,5.91818,3594.12,0
+ABX.US,D,20231031,000000,5.92934,5.92934,5.92934,5.92934,552.466,0
+ABX.US,D,20231101,000000,6.11222,6.28686,6.07535,6.09282,7104.76,0
+ABX.US,D,20231102,000000,6.06371,6.15588,6.06371,6.11222,5092.79,0
+ABX.US,D,20231103,000000,6.20924,6.43238,6.11222,6.43238,2724.19,0
+ABX.US,D,20231106,000000,6.40328,6.93689,6.31596,6.59732,5559.71,0
+ABX.US,D,20231107,000000,6.69919,7.23765,6.68463,6.69434,26004,0
+ABX.US,D,20231108,000000,6.69434,6.82046,6.0152,6.79136,7244.94,0
+ABX.US,D,20231109,000000,6.98539,7.36202,6.35477,6.77186,36630.8,0
+ABX.US,D,20231110,000000,6.66523,6.7671,6.46149,6.62642,7292.35,0
+ABX.US,D,20231113,000000,6.89808,6.89808,6.03461,6.5197,26941,0
+ABX.US,D,20231114,000000,6.74285,6.74285,5.57861,5.84998,59827.2,0
+ABX.US,D,20231115,000000,5.97154,6.0152,5.79206,5.79206,10171.1,0
+ABX.US,D,20231116,000000,6.08311,6.08311,5.84057,6.0055,23567.4,0
+ABX.US,D,20231117,000000,5.85027,6.16073,5.67563,6.11222,18446.8,0
+ABX.US,D,20231120,000000,6.26745,6.33537,6.19469,6.32566,3633.29,0
+ABX.US,D,20231121,000000,6.06371,6.33537,6.03461,6.29656,14228,0
+ABX.US,D,20231122,000000,6.33537,6.90778,6.33537,6.90778,7109.92,0
+ABX.US,D,20231124,000000,6.71374,6.79136,6.71374,6.79136,3273.57,0
+ABX.US,D,20231127,000000,6.78165,6.90778,6.74285,6.89808,11365.7,0
+ABX.US,D,20231128,000000,7.09212,7.09212,6.8519,6.88838,7218.14,0
+ABX.US,D,20231129,000000,7.06301,7.06301,6.83987,6.84957,7958.2,0
+ABX.US,D,20231130,000000,6.77195,6.77195,6.36971,6.69434,3188.02,0
+ABX.US,D,20231201,000000,6.79136,6.88838,6.79136,6.80106,4000.23,0
+ABX.US,D,20231204,000000,6.78165,6.83851,6.69434,6.83851,2220.17,0
+ABX.US,D,20231205,000000,7.09212,7.09212,6.4384,6.64583,23514.8,0
+ABX.US,D,20231206,000000,6.67493,6.89808,6.56821,6.79136,32739.8,0
+ABX.US,D,20231207,000000,6.88838,6.95629,6.83016,6.88401,4598.05,0
+ABX.US,D,20231208,000000,7.11152,7.11152,6.67493,6.79136,31032.9,0
+ABX.US,D,20231211,000000,6.36088,6.91273,6.36088,6.69434,27395.5,0
+ABX.US,D,20231212,000000,7.0339,7.66453,7.0339,7.47049,278081,0
+ABX.US,D,20231213,000000,7.42198,8.0041,7.22794,7.72274,83315.3,0
+ABX.US,D,20231214,000000,7.56761,8.19814,7.56751,8.0041,89284.2,0
+ABX.US,D,20231215,000000,7.92648,8.09132,7.28615,7.81006,34140.6,0
+ABX.US,D,20231218,000000,7.90708,8.23694,7.65483,7.85857,41311.3,0
+ABX.US,D,20231219,000000,8.05261,8.24665,7.70334,8.10112,27580,0
+ABX.US,D,20231220,000000,7.92648,8.23694,7.48019,7.74215,62958.5,0
+ABX.US,D,20231221,000000,7.77125,7.90708,7.48019,7.90708,17797.4,0
+ABX.US,D,20231222,000000,7.90708,8.13022,7.90708,8.0138,23587,0
+ABX.US,D,20231226,000000,8.04291,8.76085,8.04291,8.64443,82582.4,0
+ABX.US,D,20231227,000000,8.70264,8.78025,8.09142,8.65413,45617.6,0
+ABX.US,D,20231228,000000,8.65413,9.79896,8.29031,9.76985,118344,0
+ABX.US,D,20231229,000000,9.84747,10.1191,9.36237,9.37207,93964.7,0
+ABX.US,D,20240102,000000,8.528,10.2841,8.528,9.96389,112310,0
+ABX.US,D,20240103,000000,10.09,10.3326,9.89598,10.1385,43077.9,0
+ABX.US,D,20240104,000000,10.0997,10.3326,9.95419,10.2938,33056.2,0
+ABX.US,D,20240105,000000,10.2744,10.6624,10.09,10.1094,26680.2,0
+ABX.US,D,20240108,000000,10.0512,11.8267,10.0512,10.9147,62015.4,0
+ABX.US,D,20240109,000000,11.1572,11.1572,10.0415,10.3423,56146.5,0
+ABX.US,D,20240110,000000,9.91538,10.8662,9.91538,10.3229,65832.2,0
+ABX.US,D,20240111,000000,10.3811,11.3513,10.3811,10.9147,39498.2,0
+ABX.US,D,20240112,000000,11.0602,11.4386,10.7789,10.7789,25491.8,0
+ABX.US,D,20240116,000000,10.7692,11.2251,10.6721,10.9729,26581.2,0
+ABX.US,D,20240117,000000,10.8953,11.2445,10.8953,11.0214,44632.3,0
+ABX.US,D,20240118,000000,10.9147,11.361,10.8662,11.1572,56575.2,0
+ABX.US,D,20240119,000000,11.0602,11.8024,11.0214,11.6423,95694.2,0
+ABX.US,D,20240122,000000,11.6908,12.1274,11.4677,11.749,84988.1,0
+ABX.US,D,20240123,000000,11.7782,12.2632,11.4871,11.6132,190048,0
+ABX.US,D,20240124,000000,11.5744,11.9334,11.361,11.652,32883.1,0
+ABX.US,D,20240125,000000,11.6908,12.1274,11.5841,11.7199,45070.3,0
+ABX.US,D,20240126,000000,11.6811,12.0353,11.6811,12.011,21135.9,0
+ABX.US,D,20240129,000000,12.1759,12.1759,11.8364,11.914,12226.4,0
+ABX.US,D,20240130,000000,11.749,12.1662,11.7296,12.0692,71754.7,0
+ABX.US,D,20240131,000000,12.2244,12.2875,12.0207,12.0789,92353.7,0
+ABX.US,D,20240201,000000,12.0595,12.2244,12.0207,12.0983,87542.3,0
+ABX.US,D,20240202,000000,11.8849,12.2341,11.7199,11.9043,51882.4,0
+ABX.US,D,20240205,000000,12.6416,12.6416,11.914,12.0304,29751.7,0
+ABX.US,D,20240206,000000,12.0304,12.0789,11.9528,12.0789,24778.5,0
+ABX.US,D,20240207,000000,12.8551,12.8551,11.9334,12.0789,55226,0
+ABX.US,D,20240208,000000,12.0401,12.1371,9.89598,11.9819,57500.8,0
+ABX.US,D,20240209,000000,12.108,12.108,11.2154,11.2154,37481.1,0
+ABX.US,D,20240212,000000,11.5987,12.0595,11.5158,12.0013,12557.2,0
+ABX.US,D,20240213,000000,12.1468,12.1468,11.7248,11.7248,31162.8,0
+ABX.US,D,20240214,000000,11.7393,12.0304,11.7393,11.9334,24426,0
+ABX.US,D,20240215,000000,12.1953,12.1953,11.8752,11.9431,30699,0
+ABX.US,D,20240216,000000,12.0692,12.0692,11.8461,11.9334,15997.8,0
+ABX.US,D,20240220,000000,11.7005,12.1274,11.7005,11.9528,44069.5,0
+ABX.US,D,20240221,000000,12.1274,12.1565,12.0013,12.0013,33416,0
+ABX.US,D,20240222,000000,12.0304,12.0498,11.3216,11.582,30997.9,0
+ABX.US,D,20240223,000000,11.9334,12.1565,11.4192,11.4289,40466.1,0
+ABX.US,D,20240226,000000,11.8461,11.8849,11.5744,11.7102,22408.9,0
+ABX.US,D,20240227,000000,12.1274,12.1274,11.4683,11.5841,41002.1,0
+ABX.US,D,20240228,000000,11.8072,11.9237,11.2834,11.2834,42842.9,0
+ABX.US,D,20240229,000000,11.3901,11.6957,11.2542,11.4677,50638.3,0
+ABX.US,D,20240301,000000,11.6326,11.749,11.5744,11.7393,22044,0
+ABX.US,D,20240304,000000,11.8364,11.8364,11.1863,11.4289,17483.1,0
+ABX.US,D,20240305,000000,11.5744,11.5744,11.1573,11.3028,17228.5,0
+ABX.US,D,20240306,000000,11.2688,11.2688,10.6721,10.7303,12755.1,0
+ABX.US,D,20240307,000000,10.8759,10.9923,10.7789,10.8953,8911.62,0
+ABX.US,D,20240308,000000,10.9438,11.2445,10.6915,10.6915,22477.9,0
+ABX.US,D,20240311,000000,10.6721,11.1621,10.6721,10.9486,9704.24,0
+ABX.US,D,20240312,000000,11.099,12.0595,10.8177,10.8177,91204.4,0
+ABX.US,D,20240313,000000,10.8468,11.8946,10.8371,11.8364,32371.8,0
+ABX.US,D,20240314,000000,11.7879,11.8558,11.6617,11.8558,23698.3,0
+ABX.US,D,20240315,000000,11.458,11.8364,11.458,11.8364,32158.5,0
+ABX.US,D,20240318,000000,11.914,11.914,11.7393,11.8364,18474.6,0
+ABX.US,D,20240319,000000,11.749,11.8364,11.7296,11.817,23838.5,0
+ABX.US,D,20240320,000000,11.8655,12.0061,11.3028,11.8364,16464.7,0
+ABX.US,D,20240321,000000,12.273,12.273,11.569,11.817,35954.6,0
+ABX.US,D,20240322,000000,11.6423,11.7782,10.9795,11.7782,13943.6,0
+ABX.US,D,20240325,000000,11.6423,11.8946,11.6326,11.7296,22893.3,0
+ABX.US,D,20240326,000000,11.7976,11.9334,11.6132,11.8461,30475.3,0
+ABX.US,D,20240327,000000,11.7782,11.817,11.3125,11.3125,15379.4,0
+ABX.US,D,20240328,000000,11.4386,11.9237,11.4386,11.817,33300.5,0
+ABX.US,D,20240401,000000,11.817,12.0061,11.7005,11.8461,17142.9,0
+ABX.US,D,20240402,000000,11.9819,11.9819,11.2057,11.6423,23106.7,0
+ABX.US,D,20240403,000000,11.5647,11.7879,11.4968,11.4968,24801.2,0
+ABX.US,D,20240404,000000,11.5259,11.7393,11.2542,11.6423,17665.5,0
+ABX.US,D,20240405,000000,11.6423,11.7005,11.5647,11.5841,22657.3,0
+ABX.US,D,20240408,000000,11.5647,12.0547,11.0408,11.6423,146595,0
+ABX.US,D,20240409,000000,11.7636,11.7636,11.5453,11.5647,40046.6,0
+ABX.US,D,20240410,000000,11.6423,11.7393,11.3998,11.5356,45079.6,0
+ABX.US,D,20240411,000000,11.4774,11.5065,10.9147,11.1572,47859.5,0
+ABX.US,D,20240412,000000,11.1766,12.1273,11.0608,11.7199,81591.9,0
+ABX.US,D,20240415,000000,11.6811,11.6811,11.3028,11.5453,14038.4,0
+ABX.US,D,20240416,000000,11.1572,11.8073,11.1572,11.6714,68975.9,0
+ABX.US,D,20240417,000000,11.5938,11.7199,11.3125,11.4386,25029,0
+ABX.US,D,20240418,000000,11.4483,11.6035,11.424,11.4871,27984.1,0
+ABX.US,D,20240419,000000,11.5162,11.5647,11.458,11.5647,13230.3,0
+ABX.US,D,20240422,000000,11.3901,11.7102,11.1572,11.5162,26044.2,0
+ABX.US,D,20240423,000000,11.5453,11.766,11.5453,11.7102,49464.3,0
+ABX.US,D,20240424,000000,11.5453,11.6811,11.2542,11.6229,36843.1,0
+ABX.US,D,20240425,000000,11.5841,12.0789,11.3028,11.6229,31814.2,0
+ABX.US,D,20240426,000000,11.4968,11.7539,11.4677,11.5744,21703.9,0
+ABX.US,D,20240429,000000,11.5356,11.6714,11.4871,11.4871,16557.5,0
+ABX.US,D,20240430,000000,11.5065,11.6908,11.5065,11.6035,7251.12,0
+ABX.US,D,20240501,000000,11.5162,11.6908,11.3513,11.3513,9454.81,0
+ABX.US,D,20240502,000000,11.5453,11.7393,11.5259,11.5259,20195.9,0
+ABX.US,D,20240503,000000,11.3028,11.749,11.2882,11.7005,19744.5,0
+ABX.US,D,20240506,000000,11.6617,11.7587,11.6326,11.7151,8751.86,0
+ABX.US,D,20240507,000000,11.7393,11.7393,11.5693,11.6229,20443.3,0
+ABX.US,D,20240508,000000,11.5841,11.749,11.5841,11.6908,8462.22,0
+ABX.US,D,20240509,000000,11.652,11.7393,11.5938,11.5938,9377.5,0
+ABX.US,D,20240510,000000,11.6714,11.817,11.6229,11.6229,24040.5,0
+ABX.US,D,20240513,000000,11.6132,11.8655,11.5453,11.6035,30839.2,0
+ABX.US,D,20240514,000000,11.5744,11.9868,11.0214,11.3319,47982.1,0
+ABX.US,D,20240515,000000,11.3028,11.6132,11.3028,11.6132,8230.31,0
+ABX.US,D,20240516,000000,11.3707,11.5629,11.2444,11.2931,16349.3,0
+ABX.US,D,20240517,000000,11.4386,11.4386,11.1572,11.1572,2028.46,0
+ABX.US,D,20240520,000000,11.1863,11.5356,11.1863,11.2251,16429.7,0
+ABX.US,D,20240521,000000,11.2542,11.3125,10.7012,10.9147,15120.6,0
+ABX.US,D,20240522,000000,11.0893,11.1572,10.4296,10.8371,26597.7,0
+ABX.US,D,20240523,000000,10.643,11.5938,10.3132,10.4199,24600.2,0
+ABX.US,D,20240524,000000,10.6333,10.9632,10.3811,10.3811,14973.2,0
+ABX.US,D,20240528,000000,10.3714,11.783,10.3714,11.3513,91211.6,0
+ABX.US,D,20240529,000000,11.2445,11.6326,10.8662,11.4386,51911.2,0
+ABX.US,D,20240530,000000,11.2834,11.2882,9.75045,9.75045,61277.4,0
+ABX.US,D,20240531,000000,9.73104,11.5356,9.73104,11.0699,29059.1,0
+ABX.US,D,20240603,000000,11.3028,12.0304,10.9147,11.3804,30124.9,0
+ABX.US,D,20240604,000000,11.2737,11.5016,11.0699,11.1572,4550.63,0
+ABX.US,D,20240605,000000,11.2445,11.2445,10.0415,10.4781,30322.8,0
+ABX.US,D,20240606,000000,10.7692,10.7692,9.90568,10.3908,16479.1,0
+ABX.US,D,20240607,000000,10.3161,10.4199,10.0706,10.0706,2011.96,0
+ABX.US,D,20240610,000000,10.4781,12.0213,10.2986,11.2737,37405.9,0
+ABX.US,D,20240611,000000,11.1766,11.3125,10.0027,10.1773,37055.4,0
+ABX.US,D,20240612,000000,10.1385,10.8371,10.0997,10.0997,3935.29,0
+ABX.US,D,20240613,000000,10.7989,10.7989,10.09,10.4344,13869.3,0
+ABX.US,D,20240614,000000,10.2258,10.2258,9.98921,9.993,5417.47,0
+ABX.US,D,20240617,000000,9.80866,10.2355,9.80866,9.90665,5883.36,0
+ABX.US,D,20240618,000000,9.92508,10.187,8.74145,8.74145,18035.5,0
+ABX.US,D,20240620,000000,9.09072,10.2549,9.09072,9.46424,42573.9,0
+ABX.US,D,20240621,000000,8.10112,8.65898,8.05261,8.45039,1255114,0
+ABX.US,D,20240624,000000,8.45039,8.68323,8.24665,8.25635,272976,0
+ABX.US,D,20240625,000000,8.24665,8.4892,8.24665,8.39218,58642.9,0
+ABX.US,D,20240626,000000,8.36307,8.97429,8.36307,8.54741,294337,0
+ABX.US,D,20240627,000000,8.95974,8.95974,8.63472,8.82876,42886.2,0
+ABX.US,D,20240628,000000,8.84332,9.11982,8.39218,8.39218,127510,0
+ABX.US,D,20240701,000000,8.39218,8.78996,8.34367,8.73174,91740.4,0
+ABX.US,D,20240702,000000,8.84817,8.89668,8.35337,8.5377,96072.5,0
+ABX.US,D,20240703,000000,8.92578,8.92578,8.31456,8.67353,42089.5,0
+ABX.US,D,20240705,000000,8.58136,8.58136,8.11082,8.5377,68566.7,0
+ABX.US,D,20240708,000000,8.55711,8.67838,8.10112,8.13022,75367.4,0
+ABX.US,D,20240709,000000,8.11082,8.28545,7.99925,8.14963,164290,0
+ABX.US,D,20240710,000000,8.38247,8.38247,8.15933,8.21754,13032.4,0
+ABX.US,D,20240711,000000,8.4892,8.5377,8.23694,8.26605,24035.4,0
+ABX.US,D,20240712,000000,8.24665,8.34367,8.16418,8.32426,34655.9,0
+ABX.US,D,20240715,000000,8.44069,8.528,8.24665,8.37277,111532,0
+ABX.US,D,20240716,000000,8.28545,8.68906,8.28545,8.56681,145214,0
+ABX.US,D,20240717,000000,8.4892,8.4892,8.16903,8.24665,25814.4,0
+ABX.US,D,20240718,000000,8.29516,8.68808,8.09142,8.13022,65161.2,0
+ABX.US,D,20240719,000000,8.79966,9.84747,8.72204,9.77955,453139,0
+ABX.US,D,20240722,000000,9.75045,9.7747,9.33326,9.72134,80217.9,0
+ABX.US,D,20240723,000000,9.70194,10.5557,9.65828,10.4587,80868.3,0
+ABX.US,D,20240724,000000,10.808,10.808,10.0706,10.3617,147592,0
+ABX.US,D,20240725,000000,10.3326,10.6139,9.68253,9.76985,48666.5,0
+ABX.US,D,20240726,000000,9.79896,10.2016,9.41088,9.63402,18959,0
+ABX.US,D,20240729,000000,9.56611,9.76985,9.19744,9.19744,18233.4,0
+ABX.US,D,20240730,000000,8.93548,9.45939,8.93548,9.18773,73979,0
+ABX.US,D,20240731,000000,9.30416,9.44969,9.20714,9.35267,11711,0
+ABX.US,D,20240801,000000,9.32356,9.5079,9.28475,9.33326,14147.6,0
+ABX.US,D,20240802,000000,9.26535,9.4982,8.83846,9.32356,30290.8,0
+ABX.US,D,20240805,000000,9.25565,9.43795,8.61047,8.85787,66923.7,0
+ABX.US,D,20240806,000000,8.83846,9.15863,8.70264,9.0034,48505.7,0
+ABX.US,D,20240807,000000,9.0228,9.32356,8.84817,9.24595,35242.4,0
+ABX.US,D,20240808,000000,9.81836,10.6721,9.2799,9.95419,123187,0
+ABX.US,D,20240809,000000,9.80866,10.643,9.80866,10.2744,55009.6,0
+ABX.US,D,20240812,000000,11.4095,11.5065,9.46909,10.0512,151106,0
+ABX.US,D,20240813,000000,10.5945,11.0505,9.5079,10.3423,174072,0
+ABX.US,D,20240814,000000,10.2549,10.6527,9.88637,10.1385,50932,0
+ABX.US,D,20240815,000000,10.2064,10.4199,9.90568,10.3326,32267.7,0
+ABX.US,D,20240816,000000,10.3035,10.3326,9.74075,9.98329,57751.3,0
+ABX.US,D,20240819,000000,9.92508,10.3035,9.70194,10.1967,98805,0
+ABX.US,D,20240820,000000,10.2258,10.6721,10.1773,10.6527,84101.7,0
+ABX.US,D,20240821,000000,10.6236,10.6236,9.70194,9.90568,74721.1,0
+ABX.US,D,20240822,000000,9.91538,10.1288,9.67283,9.72134,37872.8,0
+ABX.US,D,20240823,000000,9.82806,10.0512,9.70194,9.993,34516.8,0
+ABX.US,D,20240826,000000,9.98329,9.993,9.63887,9.993,30858.7,0
+ABX.US,D,20240827,000000,9.83776,10.187,9.72134,10.0221,79889.1,0
+ABX.US,D,20240828,000000,10.0512,10.1507,9.61462,9.89598,44555,0
+ABX.US,D,20240829,000000,10.0027,10.03,9.60492,9.70194,53136.8,0
+ABX.US,D,20240830,000000,9.68253,9.993,9.57581,9.90568,66055.8,0
+ABX.US,D,20240903,000000,9.89598,10.187,9.67196,9.86687,63762.5,0
+ABX.US,D,20240904,000000,9.83776,10.1473,9.74075,9.83776,49547.8,0
+ABX.US,D,20240905,000000,9.80866,10.0027,9.55641,9.68253,38040.8,0
+ABX.US,D,20240906,000000,9.83776,9.89598,9.36237,9.74075,55062.1,0
+ABX.US,D,20240909,000000,9.76015,10.0075,9.43999,9.62432,105488,0
+ABX.US,D,20240910,000000,9.74075,9.75045,9.36237,9.48849,54636.5,0
+ABX.US,D,20240911,000000,9.39148,9.65343,9.38177,9.54671,46258.8,0
+ABX.US,D,20240912,000000,9.63402,9.75045,9.44794,9.62432,30004.3,0
+ABX.US,D,20240913,000000,9.56611,9.90568,9.5079,9.89598,53002.8,0
+ABX.US,D,20240916,000000,9.7747,10.0318,9.55641,9.56611,55893.9,0
+ABX.US,D,20240917,000000,9.57581,9.7553,9.39148,9.57581,54436.5,0
+ABX.US,D,20240918,000000,9.66313,10.187,9.55641,10.09,186759,0
+ABX.US,D,20240919,000000,10.1288,10.2744,9.27505,9.59522,367951,0
+ABX.US,D,20240920,000000,9.62432,9.93478,9.41088,9.91538,1099973,0
+ABX.US,D,20240923,000000,9.993,10.1676,9.76985,10.1676,259413,0
+ABX.US,D,20240924,000000,10.187,10.3423,9.92304,10.2744,307751,0
+ABX.US,D,20240925,000000,10.2841,10.6236,10.1944,10.3035,114201,0
+ABX.US,D,20240926,000000,10.3326,10.5265,10.0034,10.0512,46776.2,0
+ABX.US,D,20240927,000000,10.1385,10.1822,9.75045,9.96389,35339.3,0
+ABX.US,D,20240930,000000,9.90568,10.2161,9.71164,9.81836,19657.9,0
+ABX.US,D,20241001,000000,9.77955,9.95904,9.08586,9.31386,147970,0
+ABX.US,D,20241002,000000,9.28475,9.45454,9.21684,9.25565,34583.8,0
+ABX.US,D,20241003,000000,9.28475,9.30678,9.04415,9.21684,26723.5,0
+ABX.US,D,20241004,000000,9.24595,9.5273,9.16833,9.41088,25001.1,0
+ABX.US,D,20241007,000000,9.34297,9.61462,9.09072,9.28475,35323.8,0
+ABX.US,D,20241008,000000,9.37207,9.59522,9.18773,9.43028,57080.3,0
+ABX.US,D,20241009,000000,9.33326,9.46909,9.04221,9.11982,69538.6,0
+ABX.US,D,20241010,000000,9.13437,9.74075,9.11972,9.44969,40373.3,0
+ABX.US,D,20241011,000000,9.70194,9.95264,9.46424,9.93478,53159.4,0
+ABX.US,D,20241014,000000,9.94449,9.993,9.70679,9.71164,25194.9,0
+ABX.US,D,20241015,000000,9.72988,9.96389,9.39148,9.47879,99682.1,0
+ABX.US,D,20241016,000000,9.54671,9.70194,9.41088,9.55641,75361.2,0
+ABX.US,D,20241017,000000,9.47879,9.80866,9.24595,9.46909,64613.8,0
+ABX.US,D,20241018,000000,9.43999,9.55641,9.11982,9.20714,100439,0
+ABX.US,D,20241021,000000,9.17803,9.40118,9.10527,9.25565,171908,0
+ABX.US,D,20241022,000000,9.07131,9.07131,8.41158,8.44069,88981.1,0
+ABX.US,D,20241023,000000,8.58621,8.68323,8.4892,8.528,47906.9,0
+ABX.US,D,20241024,000000,8.64443,8.95489,8.59592,8.82876,140621,0
+ABX.US,D,20241025,000000,8.85787,8.91608,8.67353,8.76085,34495.1,0
+ABX.US,D,20241028,000000,8.78996,8.98399,8.65413,8.73174,25929.8,0
+ABX.US,D,20241029,000000,8.64928,8.70264,8.26605,8.37277,38605.6,0
+ABX.US,D,20241030,000000,8.39218,8.52315,8.24665,8.40188,58280.1,0
+ABX.US,D,20241031,000000,8.42128,8.5183,8.29516,8.38247,27306.9,0
+ABX.US,D,20241101,000000,8.41158,8.43098,8.12052,8.28545,56841.2,0
+ABX.US,D,20241104,000000,8.25635,8.39218,8.16913,8.37277,17237.7,0
+ABX.US,D,20241105,000000,8.42128,8.64928,8.22443,8.30486,36491.6,0
+ABX.US,D,20241106,000000,8.49405,8.59592,8.34367,8.43098,35508.3,0
+ABX.US,D,20241107,000000,8.37762,8.9675,8.37762,8.54741,46148.5,0
+ABX.US,D,20241108,000000,8.5377,8.97429,8.42128,8.75115,42458.5,0
+ABX.US,D,20241111,000000,8.83846,8.83846,8.22724,8.30486,28065.5,0
+ABX.US,D,20241112,000000,8.30486,8.46494,7.92648,7.97499,48629.4,0
+ABX.US,D,20241113,000000,8.0235,8.73174,7.97499,8.4892,49213.8,0
+ABX.US,D,20241114,000000,8.58621,8.58621,8.13993,8.22724,67431.8,0
+ABX.US,D,20241115,000000,8.18844,8.25635,7.87797,8.09142,42708.9,0
+ABX.US,D,20241118,000000,8.12052,8.35337,7.97499,8.17873,28579.8,0
+ABX.US,D,20241119,000000,8.12052,8.39218,8.0235,8.17873,27274.9,0
+ABX.US,D,20241120,000000,8.18514,8.93548,8.14963,8.59592,86820.8,0
+ABX.US,D,20241121,000000,8.58621,8.66383,8.40188,8.45039,40550.6,0
+ABX.US,D,20241122,000000,7.4899,7.59662,6.85927,7.32496,2998670,0
+ABX.US,D,20241125,000000,7.38317,7.61602,7.32496,7.44139,697360,0
+ABX.US,D,20241126,000000,7.519,7.69364,7.42198,7.58692,698982,0
+ABX.US,D,20241127,000000,7.65483,7.83917,7.54326,7.83917,504410,0
+ABX.US,D,20241129,000000,7.87797,7.95559,7.67423,7.93618,230883,0
+ABX.US,D,20241202,000000,7.96529,7.97499,7.67423,7.68393,291467,0
+ABX.US,D,20241203,000000,7.74215,7.74215,7.43168,7.71304,235785,0
+ABX.US,D,20241204,000000,7.69364,7.8738,7.56751,7.66453,225841,0
+ABX.US,D,20241205,000000,7.74215,7.77125,7.60632,7.69364,121286,0
+ABX.US,D,20241206,000000,7.69364,7.79066,7.53841,7.69364,205632,0
+ABX.US,D,20241209,000000,7.67423,7.86827,7.54811,7.58692,166461,0
+ABX.US,D,20241210,000000,7.60632,7.81006,7.53841,7.79066,490361,0
+ABX.US,D,20241211,000000,7.83917,7.88768,7.60632,7.68393,193227,0
+ABX.US,D,20241212,000000,7.75185,7.82946,7.55781,7.65483,338740,0
+ABX.US,D,20241213,000000,7.68393,7.76155,7.59177,7.70334,100836,0
+ABX.US,D,20241216,000000,7.71304,7.84887,7.40675,7.62572,275132,0
+ABX.US,D,20241217,000000,7.62572,7.81006,7.45109,7.47049,282234,0
+ABX.US,D,20241218,000000,7.519,7.81006,7.32496,7.32496,367172,0
+ABX.US,D,20241219,000000,7.33466,7.60632,7.26675,7.28615,352630,0
+ABX.US,D,20241220,000000,7.22794,7.66453,7.19884,7.4899,363632,0
+ABX.US,D,20241223,000000,7.59662,7.71304,7.48019,7.56751,184212,0
+ABX.US,D,20241224,000000,7.47049,7.56751,7.28615,7.31526,103200,0
+ABX.US,D,20241226,000000,7.43168,7.76155,7.43168,7.68393,182575,0
+ABX.US,D,20241227,000000,7.67423,7.68879,7.34437,7.519,308562,0
+ABX.US,D,20241230,000000,7.45109,7.58692,7.32496,7.519,140467,0
+ABX.US,D,20241231,000000,7.5287,7.63542,7.38317,7.59662,165912,0
+ABX.US,D,20250102,000000,7.59662,7.79066,7.45109,7.5093,132544,0
+ABX.US,D,20250103,000000,7.66453,7.66453,7.53841,7.66453,69212.9,0
+ABX.US,D,20250106,000000,7.66453,7.71304,7.47049,7.4899,191922,0
+ABX.US,D,20250107,000000,7.48019,7.55781,7.25705,7.33466,172928,0
+ABX.US,D,20250108,000000,7.31526,7.33466,7.02905,7.16973,203563,0
+ABX.US,D,20250110,000000,7.17943,7.20854,6.62642,6.71374,636437,0
+ABX.US,D,20250113,000000,6.71374,6.96114,6.54881,6.89808,463497,0
+ABX.US,D,20250114,000000,6.88838,7.40258,6.84957,7.17943,223982,0
+ABX.US,D,20250115,000000,7.14063,7.42198,7.11152,7.27645,268661,0
+ABX.US,D,20250116,000000,7.24735,7.32496,7.13092,7.16003,143666,0
+ABX.US,D,20250117,000000,6.96599,7.43168,6.96599,7.22794,157728,0
+ABX.US,D,20250121,000000,7.25705,7.47049,7.18914,7.29586,210494,0
+ABX.US,D,20250122,000000,7.32496,7.43168,7.11152,7.40258,257852,0
+ABX.US,D,20250123,000000,7.29586,7.69364,7.29586,7.41228,161738,0
+ABX.US,D,20250124,000000,7.59662,7.76155,7.36377,7.69364,254903,0
+ABX.US,D,20250127,000000,7.82946,7.82946,7.55296,7.66453,147445,0
+ABX.US,D,20250128,000000,7.63542,7.79066,7.59662,7.76155,119306,0
+ABX.US,D,20250129,000000,7.71304,7.78095,7.4996,7.54811,124732,0
+ABX.US,D,20250130,000000,7.56751,7.74991,7.55296,7.65483,136610,0
+ABX.US,D,20250131,000000,7.68393,7.76155,7.47049,7.55781,303510,0
+ABX.US,D,20250203,000000,7.4899,7.57721,7.34437,7.44139,172824,0
+ABX.US,D,20250204,000000,7.41228,7.68393,7.33466,7.55781,300651,0
+ABX.US,D,20250205,000000,7.5093,7.5093,7.31526,7.40258,328436,0
+ABX.US,D,20250206,000000,7.60632,7.90708,7.5093,7.69364,559620,0
+ABX.US,D,20250207,000000,7.77125,7.77125,7.38317,7.57721,237383,0
+ABX.US,D,20250210,000000,7.56751,7.70334,7.32496,7.39288,247438,0
+ABX.US,D,20250211,000000,7.36377,7.70334,7.04361,7.37347,302824,0
+ABX.US,D,20250212,000000,7.30556,7.51502,7.19884,7.40258,143111,0
+ABX.US,D,20250213,000000,7.46079,7.55781,7.27645,7.53841,104188,0
+ABX.US,D,20250214,000000,7.53841,7.68879,7.39288,7.44139,85853.9,0
+ABX.US,D,20250218,000000,7.48019,7.66453,7.35892,7.41228,172230,0
+ABX.US,D,20250219,000000,7.29586,7.4899,7.29586,7.38317,107037,0
+ABX.US,D,20250220,000000,7.35407,7.42198,7.27645,7.35407,135354,0
+ABX.US,D,20250221,000000,7.45109,7.65968,7.37347,7.48019,155487,0
+ABX.US,D,20250224,000000,7.4996,7.62572,7.11637,7.17943,327911,0
+ABX.US,D,20250225,000000,7.17943,7.40753,6.89808,6.92718,169778,0
+ABX.US,D,20250226,000000,6.9951,7.32981,6.94659,7.25705,179770,0
+ABX.US,D,20250227,000000,7.23765,7.65968,7.23765,7.46079,131271,0
+ABX.US,D,20250228,000000,7.46079,7.81006,7.42198,7.54811,252359,0
+ABX.US,D,20250303,000000,7.61602,7.81588,7.54811,7.57721,157963,0
+ABX.US,D,20250304,000000,7.4899,7.50445,7.29586,7.32496,202367,0
+ABX.US,D,20250305,000000,7.32496,7.48504,7.26675,7.44139,130909,0
+ABX.US,D,20250306,000000,7.34437,7.65483,7.25705,7.31526,157334,0
+ABX.US,D,20250307,000000,7.29586,7.33466,6.95144,7.20854,120717,0
+ABX.US,D,20250310,000000,7.12122,7.23279,6.86897,7.0242,366395,0
+ABX.US,D,20250311,000000,7.09212,7.42198,6.94659,7.36377,296944,0
+ABX.US,D,20250312,000000,7.66453,7.66453,7.14063,7.14063,212239,0
+ABX.US,D,20250313,000000,7.17943,7.33466,7.06786,7.27645,336951,0
+ABX.US,D,20250314,000000,7.31526,7.4996,7.14383,7.39288,165581,0
+ABX.US,D,20250317,000000,7.39288,7.83917,7.35407,7.37347,341324,0
+ABX.US,D,20250318,000000,7.35407,7.97499,7.27655,7.61602,206699,0
+ABX.US,D,20250319,000000,7.57721,7.7664,7.41713,7.53841,197545,0
+ABX.US,D,20250320,000000,7.29586,7.56751,7.17943,7.19884,376251,0
+ABX.US,D,20250321,000000,7.21824,7.5549,7.07271,7.41228,1191783,0
+ABX.US,D,20250324,000000,7.43168,7.59662,7.14063,7.29586,115240,0
+ABX.US,D,20250325,000000,7.32496,7.66453,7.13092,7.13092,76078.6,0
+ABX.US,D,20250326,000000,7.18914,7.37008,6.86082,6.9951,215622,0
+ABX.US,D,20250327,000000,7.0145,7.15033,6.91748,6.93689,178343,0
+ABX.US,D,20250328,000000,7.4996,8.44069,7.27645,7.39288,798967,0
+ABX.US,D,20250331,000000,7.28615,7.39288,6.98539,7.26675,358814,0
+ABX.US,D,20250401,000000,7.24735,7.32496,7.0339,7.11152,212540,0
+ABX.US,D,20250402,000000,7.07271,7.66453,7.04361,7.63542,413755,0
+ABX.US,D,20250403,000000,7.27645,7.60632,7.27645,7.40258,215045,0
+ABX.US,D,20250404,000000,7.19884,7.28615,6.70404,6.86897,480681,0
+ABX.US,D,20250407,000000,6.77195,7.19884,6.5003,6.83016,400142,0
+ABX.US,D,20250408,000000,7.08241,7.37347,6.42268,6.44209,509898,0
+ABX.US,D,20250409,000000,6.40328,7.0339,6.15103,6.88838,852953,0
+ABX.US,D,20250410,000000,6.82046,6.99995,6.65553,6.91748,369639,0
+ABX.US,D,20250411,000000,7.12122,7.74215,6.95629,7.61602,1570256,0
+ABX.US,D,20250414,000000,7.63542,7.94589,7.63542,7.84887,526392,0
+ABX.US,D,20250415,000000,7.84887,7.94589,7.70819,7.76155,500890,0
+ABX.US,D,20250416,000000,7.83917,7.83917,7.57721,7.78095,472749,0
+ABX.US,D,20250417,000000,7.83917,8.04291,7.81006,7.90708,701777,0
+ABX.US,D,20250421,000000,7.94589,8.0041,7.79066,7.81976,358629,0
+ABX.US,D,20250422,000000,7.93618,8.17873,7.88768,7.89253,502894,0
+ABX.US,D,20250423,000000,7.9944,8.13993,7.95074,8.05261,415491,0
+ABX.US,D,20250424,000000,8.0235,8.15933,7.95559,8.05261,423147,0
+ABX.US,D,20250425,000000,8.04291,8.12052,7.89738,8.0235,228087,0
+ABX.US,D,20250428,000000,7.97499,8.11082,7.84887,7.9944,271952,0
+ABX.US,D,20250429,000000,8.14963,8.14963,7.76155,7.95559,324692,0
+ABX.US,D,20250430,000000,7.95559,8.18358,7.94589,8.0138,482098,0
+ABX.US,D,20250501,000000,7.95559,8.03806,7.78095,8.0041,315818,0
+ABX.US,D,20250502,000000,8.05261,8.21754,7.91678,8.0235,361250,0
+ABX.US,D,20250505,000000,7.98469,8.13022,7.98469,8.0138,233321,0
+ABX.US,D,20250506,000000,7.93618,8.07201,7.86827,7.95559,262738,0
+ABX.US,D,20250507,000000,7.98469,8.07201,7.90708,8.0041,285984,0
+ABX.US,D,20250508,000000,8.0041,8.19814,7.87797,8.13022,434047,0
+ABX.US,D,20250509,000000,9.32356,9.32356,8.4892,8.56681,789098,0
+ABX.US,D,20250512,000000,8.64443,8.72204,8.36307,8.44069,435467,0
+ABX.US,D,20250513,000000,8.71234,8.79481,8.5377,8.56681,660536,0
+ABX.US,D,20250514,000000,8.5377,8.73174,8.5377,8.64443,577186,0
+ABX.US,D,20250515,000000,8.64443,8.73174,8.58136,8.69294,562847,0
+ABX.US,D,20250516,000000,8.71234,8.73174,8.59592,8.64443,322361,0
+ABX.US,D,20250519,000000,8.56681,8.66383,8.54256,8.64443,263854,0
+ABX.US,D,20250520,000000,8.61532,8.71234,8.37277,8.4989,246057,0
+ABX.US,D,20250521,000000,8.39218,8.5377,8.12052,8.16903,305883,0
+ABX.US,D,20250522,000000,8.08171,8.19251,7.89253,7.94589,296139,0
+ABX.US,D,20250523,000000,7.89738,8.24665,7.66453,7.92648,571163,0
+ABX.US,D,20250527,000000,8.05261,8.11082,7.82946,7.87797,478198,0
+ABX.US,D,20250528,000000,7.85857,7.85857,7.61602,7.62572,561099,0
+ABX.US,D,20250529,000000,7.62572,7.73244,7.45109,7.48019,679900,0
+ABX.US,D,20250530,000000,7.45109,7.55781,7.36377,7.4996,1018741,0
+ABX.US,D,20250602,000000,7.54811,7.7373,7.32496,7.38317,447052,0
+ABX.US,D,20250603,000000,7.37347,7.4899,7.23765,7.41228,533571,0
+ABX.US,D,20250604,000000,7.30556,7.44624,4.94799,5.82116,9185318,0
+ABX.US,D,20250605,000000,6.15103,6.15103,5.48159,5.54951,2062155,0
+ABX.US,D,20250606,000000,5.67563,6.11222,5.45249,5.86967,4085583,0
+ABX.US,D,20250609,000000,5.93759,6.1976,5.75325,5.9958,1733566,0
+ABX.US,D,20250610,000000,6.09282,6.28686,5.9958,5.9958,1428275,0
+ABX.US,D,20250611,000000,6.27715,6.27715,5.89878,5.94729,1469709,0
+ABX.US,D,20250612,000000,5.83086,5.93759,5.61742,5.66593,2066308,0
+ABX.US,D,20250613,000000,5.62712,5.95699,5.38458,5.87937,2203225,0
+ABX.US,D,20250616,000000,6.0249,6.05401,5.79361,5.88908,1381512,0
+ABX.US,D,20250617,000000,5.86967,5.93273,5.36517,5.38458,1158841,0
+ABX.US,D,20250618,000000,5.35547,5.57163,5.2633,5.5107,1173463,0
+ABX.US,D,20250620,000000,5.90848,5.92788,5.30696,5.32636,1483246,0
+ABX.US,D,20250623,000000,5.26815,5.43794,5.19054,5.28756,1153030,0
+ABX.US,D,20250624,000000,5.27785,5.42338,5.24875,5.28756,812286,0
+ABX.US,D,20250625,000000,5.20024,5.28756,5.05471,5.15173,1258301,0
+ABX.US,D,20250626,000000,5.11292,5.33607,5.10332,5.27785,784372,0
+ABX.US,D,20250627,000000,5.22934,5.26815,4.46289,4.5017,2732823,0
+ABX.US,D,20250630,000000,4.68604,5.0062,4.66663,4.9868,1422631,0
+ABX.US,D,20250701,000000,4.93829,5.273,4.87037,5.14203,960260,0
+ABX.US,D,20250702,000000,5.12262,5.20994,5.04501,5.17113,749419,0
+ABX.US,D,20250703,000000,5.20994,5.22934,5.09837,5.22934,518846,0
+ABX.US,D,20250707,000000,5.25845,5.50963,5.16143,5.19054,876734,0
+ABX.US,D,20250708,000000,5.19054,5.36032,5.17113,5.31666,1328999,0
+ABX.US,D,20250709,000000,5.28756,5.30696,4.90918,5.04501,1318785,0
+ABX.US,D,20250710,000000,5.0159,5.1265,4.97224,5.04501,606098,0
+ABX.US,D,20250711,000000,4.97709,5.04501,4.75395,4.78306,789625,0
+ABX.US,D,20250714,000000,4.78306,4.89831,4.65693,4.68604,876953,0
+ABX.US,D,20250715,000000,4.75395,4.84127,4.70544,4.71514,502778,0
+ABX.US,D,20250716,000000,4.72484,4.86067,4.69574,4.86067,750344,0
+ABX.US,D,20250717,000000,4.90918,5.03531,4.85097,4.95769,521118,0
+ABX.US,D,20250718,000000,4.81216,4.98553,4.81216,4.90918,626015,0
+ABX.US,D,20250721,000000,4.96739,5.07411,4.89463,5.06441,569159,0
+ABX.US,D,20250722,000000,5.09352,5.27785,5.09352,5.16143,513293,0
+ABX.US,D,20250723,000000,5.18083,5.30696,5.12747,5.27785,437671,0
+ABX.US,D,20250724,000000,5.30696,5.32636,5.16143,5.16143,387756,0
+ABX.US,D,20250725,000000,5.20024,5.21964,5.08382,5.09352,294475,0
+ABX.US,D,20250728,000000,5.05471,5.14203,5.04501,5.12262,298121,0
+ABX.US,D,20250729,000000,5.10322,5.25845,5.0062,5.18083,810719,0
+ABX.US,D,20250730,000000,5.21964,5.37487,5.13232,5.21964,406610,0
+ABX.US,D,20250731,000000,5.20024,5.47189,5.10322,5.24875,584731,0
+ABX.US,D,20250801,000000,5.18083,5.20024,4.9965,5.13232,823670,0
+ABX.US,D,20250804,000000,5.13232,5.32151,5.06441,5.30696,431473,0
+ABX.US,D,20250805,000000,5.31666,5.45249,5.29726,5.40398,445714,0
+ABX.US,D,20250806,000000,5.40398,5.47189,5.33607,5.38458,421279,0
+ABX.US,D,20250807,000000,5.43308,5.5301,5.26815,5.33607,1074878,0
+ABX.US,D,20250808,000000,5.79206,5.9861,5.43308,5.76295,1606824,0
+ABX.US,D,20250811,000000,5.82116,5.85997,5.47189,5.60772,1155137,0
+ABX.US,D,20250812,000000,5.57861,6.16558,5.57861,6.10252,640768,0
+ABX.US,D,20250813,000000,6.11222,6.23835,6.0055,6.14133,702112,0
+ABX.US,D,20250814,000000,6.06371,6.22864,6.05401,6.09282,355034,0
+ABX.US,D,20250815,000000,6.19954,6.23796,6.03946,6.21894,811721,0
+ABX.US,D,20250818,000000,6.23835,6.46654,6.09282,6.16073,983511,0
+ABX.US,D,20250819,000000,6.17043,6.38387,6.11222,6.24805,586018,0
+ABX.US,D,20250820,000000,6.23835,6.31111,6.19469,6.21894,667083,0
+ABX.US,D,20250821,000000,6.21894,6.38873,6.21409,6.21894,259134,0
+ABX.US,D,20250822,000000,6.28686,6.52455,6.26745,6.36447,414273,0
+ABX.US,D,20250825,000000,6.43238,6.82046,6.39843,6.69434,954570,0
+ABX.US,D,20250826,000000,6.67493,6.81561,6.57791,6.76225,871989,0
+ABX.US,D,20250827,000000,6.72344,6.83016,6.62642,6.70404,462363,0
+ABX.US,D,20250828,000000,6.77195,6.83987,6.64806,6.72344,350637,0
+ABX.US,D,20250829,000000,6.72344,6.94659,6.71374,6.93689,439644,0
+ABX.US,D,20250902,000000,6.63613,6.96599,6.59732,6.80106,562838,0
+ABX.US,D,20250903,000000,6.92718,6.92718,6.63127,6.63613,569547,0
+ABX.US,D,20250904,000000,6.68463,6.82046,6.23349,6.32566,622680,0
+ABX.US,D,20250905,000000,6.39358,6.46149,6.25775,6.39358,464492,0
+ABX.US,D,20250908,000000,6.41298,6.5003,6.15588,6.47119,503156,0
+ABX.US,D,20250909,000000,6.46149,6.54881,6.15588,6.18013,489713,0
+ABX.US,D,20250910,000000,6.13162,6.2529,6.07341,6.12192,623262,0
+ABX.US,D,20250911,000000,6.08311,6.36447,6.0152,6.25775,652775,0
+ABX.US,D,20250912,000000,6.23835,6.42753,6.19954,6.35477,494914,0
+ABX.US,D,20250915,000000,6.35477,6.59732,6.35477,6.47119,477463,0
+ABX.US,D,20250916,000000,6.48089,6.55851,6.43724,6.47119,416553,0
+ABX.US,D,20250917,000000,6.45179,6.71859,6.43724,6.45179,535274,0
+ABX.US,D,20250918,000000,6.44209,6.62642,6.26745,6.29656,606895,0
+ABX.US,D,20250919,000000,6.24805,6.38387,6.0249,6.04431,6511046,0
+ABX.US,D,20250922,000000,6.20439,6.20439,5.87452,5.93759,1592645,0
+ABX.US,D,20250923,000000,5.96669,6.0055,5.77275,5.89878,883574,0
+ABX.US,D,20250924,000000,5.85997,5.9861,5.68534,5.87937,593873,0
+ABX.US,D,20250925,000000,5.84057,5.96495,5.62712,5.64653,682787,0
+ABX.US,D,20250926,000000,5.62712,5.73385,5.35062,5.69504,1139532,0
+ABX.US,D,20250929,000000,5.72414,6.0152,5.72414,5.74355,735091,0
+ABX.US,D,20250930,000000,5.69504,5.75325,5.5204,5.55921,894015,0
+ABX.US,D,20251001,000000,5.5107,5.64653,5.5107,5.5301,670857,0
+ABX.US,D,20251002,000000,5.57861,5.64653,5.47189,5.55921,540334,0
+ABX.US,D,20251003,000000,5.64653,5.95699,5.57861,5.93759,813217,0
+ABX.US,D,20251006,000000,5.9861,6.19469,5.81146,5.82116,638554,0
+ABX.US,D,20251007,000000,5.82116,6.0055,5.65623,5.65623,513306,0
+ABX.US,D,20251008,000000,5.65623,5.85027,5.61742,5.78235,369340,0
+ABX.US,D,20251009,000000,5.78235,5.85997,5.69504,5.81146,397262,0
+ABX.US,D,20251010,000000,5.80176,5.92788,5.54951,5.56891,455468,0
+ABX.US,D,20251013,000000,5.58832,5.69504,5.501,5.69504,346501,0
+ABX.US,D,20251014,000000,5.62712,5.85415,5.62712,5.83086,378479,0
+ABX.US,D,20251015,000000,5.83086,6.00065,5.79933,5.91818,512005,0
+ABX.US,D,20251016,000000,5.85997,5.97154,5.47189,5.5301,648201,0
+ABX.US,D,20251017,000000,5.56891,5.59317,5.20024,5.31666,1624925,0
+ABX.US,D,20251020,000000,5.43308,5.43308,5.21964,5.35547,760723,0
+ABX.US,D,20251021,000000,5.33607,5.79206,5.30696,5.67563,972669,0
+ABX.US,D,20251022,000000,5.75325,5.89878,5.27785,5.44279,1015478,0
+ABX.US,D,20251023,000000,5.39428,5.43308,5.15173,5.38458,845950,0
+ABX.US,D,20251024,000000,5.38458,5.81146,5.37487,5.67563,795194,0
+ABX.US,D,20251027,000000,5.70474,5.74859,5.34092,5.36517,772910,0
+ABX.US,D,20251028,000000,5.35547,5.43299,5.14203,5.16143,766241,0
+ABX.US,D,20251029,000000,5.09352,5.42338,5.04501,5.17113,690432,0
+ABX.US,D,20251030,000000,5.19054,5.30696,4.91888,4.93829,535168,0
+ABX.US,D,20251031,000000,4.90918,5.07896,4.87037,4.87037,779068,0
+ABX.US,D,20251103,000000,4.91888,5.03531,4.85097,5.0159,934189,0
+ABX.US,D,20251104,000000,4.93829,5.05471,4.86067,4.88978,655744,0
+ABX.US,D,20251105,000000,4.95769,5.23905,4.88978,5.14203,660231,0
+ABX.US,D,20251106,000000,5.12262,5.22934,5.0159,5.12262,692390,0
+ABX.US,D,20251107,000000,5.53981,6.28686,5.45249,6.25775,2354461,0
+ABX.US,D,20251110,000000,6.33537,6.91748,6.18013,6.35477,2060747,0
+ABX.US,D,20251111,000000,6.37417,6.96599,6.36447,6.51,1076643,0
+ABX.US,D,20251112,000000,6.47119,6.64301,6.41783,6.54881,515135,0
+ABX.US,D,20251113,000000,6.5003,6.5003,6.08311,6.27715,713884,0
+ABX.US,D,20251114,000000,6.26745,6.40328,6.19225,6.35477,509266,0
+ABX.US,D,20251117,000000,6.36447,6.46149,5.97639,6.03461,509451,0
+ABX.US,D,20251118,000000,5.9958,6.08311,5.82116,5.93759,563099,0
+ABX.US,D,20251119,000000,5.93759,6.05401,5.78235,5.80176,523527,0
+ABX.US,D,20251120,000000,5.85027,5.97154,5.40398,5.45249,886134,0
+ABX.US,D,20251121,000000,5.46219,5.73385,5.40398,5.63683,618577,0
+ABX.US,D,20251124,000000,5.60772,5.82116,5.44279,5.70474,1061240,0
+ABX.US,D,20251125,000000,5.73385,6.11222,5.70474,6.04431,835085,0
+ABX.US,D,20251126,000000,5.93759,6.38387,5.82116,6.34507,948078,0
+ABX.US,D,20251128,000000,6.32566,6.62642,6.27715,6.43238,383398,0
+ABX.US,D,20251201,000000,6.36447,6.77195,6.31596,6.51,1265961,0
+ABX.US,D,20251202,000000,6.56,6.72,6.405,6.43,486263,0
+ABX.US,D,20251203,000000,6.51,6.975,6.3701,6.86,814428,0
+ABX.US,D,20251204,000000,6.73,6.98,6.64,6.94,658182,0
+ABX.US,D,20251205,000000,6.92,7.0776,6.83,6.89,430647,0
+ABX.US,D,20251208,000000,7.01,7.465,6.965,7.39,825813,0
+ABX.US,D,20251209,000000,7.34,7.675,7.28,7.64,639538,0
+ABX.US,D,20251210,000000,7.6,8.275,7.515,7.95,1308321,0
+ABX.US,D,20251211,000000,7.95,8.41,7.85,8.4,737700,0
+ABX.US,D,20251212,000000,8.4,8.555,8.26,8.3,588604,0
+ABX.US,D,20251215,000000,8.4,8.445,8.19,8.31,617404,0
+ABX.US,D,20251216,000000,8.28,8.48,8.17,8.25,555713,0
+ABX.US,D,20251217,000000,8.27,8.6,8.25,8.3,967062,0
+ABX.US,D,20251218,000000,8.44,8.875,8.36,8.76,658334,0
+ABX.US,D,20251219,000000,8.72,8.87,8.51,8.51,1051381,0
+ABX.US,D,20251222,000000,8.52,8.71,8.38,8.495,445686,0
+ABX.US,D,20251223,000000,8.67,8.95,8.33,8.42,707832,0
+ABX.US,D,20251224,000000,8.4,8.66,8.4,8.52,333338,0
+ABX.US,D,20251226,000000,8.52,8.575,8.35,8.5,403897,0
+ABX.US,D,20251229,000000,8.42,8.5928,8.27,8.47,775162,0
+ABX.US,D,20251230,000000,8.68,8.76,8.29,8.29,359700,0
+ABX.US,D,20251231,000000,8.36,8.57,8.33,8.55,810663,0
+ABX.US,D,20260102,000000,8.54,8.56,7.91,7.92,991086,0
+ABX.US,D,20260105,000000,7.94,8.155,7.83,8.05,681107,0
+ABX.US,D,20260106,000000,8.09,8.22,7.99,8.19,380144,0
+ABX.US,D,20260107,000000,8.28,8.39,8.105,8.25,385331,0
+ABX.US,D,20260108,000000,8.11,8.76,8.102,8.72,645251,0
+ABX.US,D,20260109,000000,8.77,8.79,8.29,8.62,551042,0
+ABX.US,D,20260112,000000,8.62,8.8399,8.525,8.61,441822,0
+ABX.US,D,20260113,000000,8.75,8.885,8.34,8.35,441363,0
+ABX.US,D,20260114,000000,8.63,8.71,8.39,8.63,363903,0
+ABX.US,D,20260115,000000,8.567,8.715,8.45,8.46,422141,0
+ABX.US,D,20260116,000000,8.41,8.73,8.35,8.57,419512,0
+ABX.US,D,20260120,000000,8.515,8.64,8.4,8.53,296736,0
+ABX.US,D,20260121,000000,8.55,8.67,8.1,8.33,406420,0
+ABX.US,D,20260122,000000,8.435,8.65,8.3,8.32,516876,0
+ABX.US,D,20260123,000000,8.31,8.42,8.15,8.23,301454,0
+ABX.US,D,20260126,000000,8.32,8.38,8.16,8.3,283793,0
+ABX.US,D,20260127,000000,8.225,8.3,7.73,8.1,457760,0
+ABX.US,D,20260128,000000,8.02,8.14,7.77,7.88,382923,0
+ABX.US,D,20260129,000000,7.95,8.07,7.85,8.05,343709,0
+ABX.US,D,20260130,000000,7.95,8.04,7.4101,7.45,536115,0
+ABX.US,D,20260202,000000,7.79,8.38,7.79,8.05,619640,0
+ABX.US,D,20260203,000000,8.195,8.335,7.27,7.3,690418,0
+ABX.US,D,20260204,000000,7.35,7.9176,7.32,7.76,556240,0
+ABX.US,D,20260205,000000,7.58,7.655,7.175,7.25,426212,0
+ABX.US,D,20260206,000000,7.49,7.55,7.28,7.42,456767,0
+ABX.US,D,20260209,000000,7.58,8.01,7.48,7.84,592447,0
+ABX.US,D,20260210,000000,7.83,8.23,7.7635,8.13,633183,0
+ABX.US,D,20260211,000000,8.2,8.34,7.82,7.89,612690,0
+ABX.US,D,20260212,000000,7.98,8.31,7.86,8.29,601120,0
+ABX.US,D,20260213,000000,8.33,8.43,8.11,8.4,516133,0
+ABX.US,D,20260217,000000,8.49,8.55,8.33,8.49,604177,0
+ABX.US,D,20260218,000000,8.402,8.99,8.342,8.88,1364348,0

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

@@ -0,0 +1,56 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACEP.US,D,20251121,000000,15.11,15.1264,15.03,15.1264,209,0
+ACEP.US,D,20251124,000000,15.4789,15.4789,15.4753,15.4753,1354,0
+ACEP.US,D,20251125,000000,15.47,15.67,15.46,15.6688,1004,0
+ACEP.US,D,20251126,000000,15.87,15.8985,15.8666,15.8666,301,0
+ACEP.US,D,20251128,000000,15.95,15.9985,15.94,15.9985,2615,0
+ACEP.US,D,20251201,000000,15.91,15.92,15.88,15.8834,643,0
+ACEP.US,D,20251202,000000,15.88,15.9141,15.88,15.9009,349,0
+ACEP.US,D,20251203,000000,15.84,15.9599,15.84,15.9599,271,0
+ACEP.US,D,20251204,000000,15.9696,15.9696,15.9523,15.9611,603,0
+ACEP.US,D,20251205,000000,16.1,16.1,16.056,16.056,106,0
+ACEP.US,D,20251208,000000,16.1248,16.1248,16.07,16.1234,8023,0
+ACEP.US,D,20251209,000000,16.25,16.25,16.1668,16.1668,1480,0
+ACEP.US,D,20251210,000000,16.23,16.3766,16.23,16.3766,875,0
+ACEP.US,D,20251212,000000,16.36,16.3601,16.2731,16.2731,3738,0
+ACEP.US,D,20251215,000000,16.335,16.34,16.3191,16.3191,781,0
+ACEP.US,D,20251216,000000,16.26,16.26,16.21,16.2255,11746,0
+ACEP.US,D,20251217,000000,16.26,16.26,16.0766,16.0766,100,0
+ACEP.US,D,20251218,000000,16.22,16.2629,16.2111,16.2111,1001,0
+ACEP.US,D,20251219,000000,16.38,16.38,16.3297,16.3297,1930,0
+ACEP.US,D,20251223,000000,16.473,16.505,16.473,16.505,303,0
+ACEP.US,D,20251224,000000,16.59,16.59,16.58,16.58,1622,0
+ACEP.US,D,20251226,000000,16.59,16.59,16.5893,16.5893,119,0
+ACEP.US,D,20251229,000000,16.49,16.49,16.4724,16.4724,108,0
+ACEP.US,D,20251230,000000,16.4899,16.4899,16.445,16.445,2453,0
+ACEP.US,D,20251231,000000,16.36,16.36,16.2967,16.2967,170,0
+ACEP.US,D,20260102,000000,16.47,16.5491,16.47,16.5491,292,0
+ACEP.US,D,20260105,000000,16.805,16.8053,16.805,16.8053,3006,0
+ACEP.US,D,20260106,000000,17.09,17.13,17.05,17.13,1335,0
+ACEP.US,D,20260107,000000,16.9,16.9,16.82,16.82,521,0
+ACEP.US,D,20260108,000000,16.78,16.78,16.7572,16.7572,1605,0
+ACEP.US,D,20260109,000000,17.03,17.1076,17.03,17.1076,415,0
+ACEP.US,D,20260112,000000,17.21,17.2831,17.1999,17.2831,12542,0
+ACEP.US,D,20260113,000000,17.28,17.31,17.2404,17.2404,2287,0
+ACEP.US,D,20260114,000000,17.1854,17.215,17.14,17.215,13230,0
+ACEP.US,D,20260115,000000,17.52,17.52,17.365,17.365,1835,0
+ACEP.US,D,20260116,000000,17.4,17.49,17.4,17.49,2416,0
+ACEP.US,D,20260120,000000,17.35,17.38,17.2263,17.2263,405,0
+ACEP.US,D,20260121,000000,17.34,17.48,17.34,17.4128,317,0
+ACEP.US,D,20260122,000000,17.4,17.53,17.4,17.4424,22585,0
+ACEP.US,D,20260123,000000,17.45,17.45,17.38,17.4287,1225,0
+ACEP.US,D,20260127,000000,17.78,17.84,17.78,17.8221,6062,0
+ACEP.US,D,20260128,000000,18.02,18.14,18.0199,18.1219,10773,0
+ACEP.US,D,20260129,000000,18.12,18.2124,18.12,18.2124,828,0
+ACEP.US,D,20260130,000000,17.77,17.77,17.6733,17.6733,428,0
+ACEP.US,D,20260202,000000,17.785,17.84,17.785,17.83,1560,0
+ACEP.US,D,20260203,000000,17.89,17.89,17.81,17.81,582,0
+ACEP.US,D,20260205,000000,17.31,17.35,17.28,17.3064,664,0
+ACEP.US,D,20260206,000000,17.7056,17.9197,17.7056,17.9197,6635,0
+ACEP.US,D,20260209,000000,18.06,18.07,17.99,18.0083,11281,0
+ACEP.US,D,20260210,000000,17.89,17.93,17.8872,17.8872,2014,0
+ACEP.US,D,20260211,000000,18.01,18.13,17.93,18.0934,4647,0
+ACEP.US,D,20260212,000000,18.26,18.27,17.935,17.935,15496,0
+ACEP.US,D,20260213,000000,18.07,18.18,18.07,18.0918,2186,0
+ACEP.US,D,20260217,000000,18.0752,18.0752,18.05,18.0515,611,0
+ACEP.US,D,20260218,000000,18.26,18.26,18.19,18.21,1303,0

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

@@ -0,0 +1,143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACFN.US,D,20250728,000000,18.21,21.95,17.755,21.95,111371,0
+ACFN.US,D,20250729,000000,24.56,27.61,23.18,24.91,108776,0
+ACFN.US,D,20250730,000000,26.55,27.75,25.235,26.63,94476,0
+ACFN.US,D,20250731,000000,26,27.62,25.04,25.45,36100,0
+ACFN.US,D,20250801,000000,25,28.725,22.59,28.7,75932,0
+ACFN.US,D,20250804,000000,28.77,29.95,28.77,29.19,73604,0
+ACFN.US,D,20250805,000000,29.4,29.57,27.0101,27.53,36052,0
+ACFN.US,D,20250806,000000,27.36,30.69,26.6864,29.62,55484,0
+ACFN.US,D,20250807,000000,32,32.9999,28.0501,30.16,64981,0
+ACFN.US,D,20250808,000000,30.16,31,27.05,27.66,56986,0
+ACFN.US,D,20250811,000000,27.46,30.37,26.83,30.37,38242,0
+ACFN.US,D,20250812,000000,30.41,30.41,25.7019,28.59,50783,0
+ACFN.US,D,20250813,000000,28.1,28.9999,25.56,28.09,20401,0
+ACFN.US,D,20250814,000000,27.16,27.55,25.55,26.52,22366,0
+ACFN.US,D,20250815,000000,25.96,26.59,23.6301,25.16,13698,0
+ACFN.US,D,20250818,000000,26.47,26.47,25.095,26.25,16488,0
+ACFN.US,D,20250819,000000,24.34,26.5899,24.07,26.37,19964,0
+ACFN.US,D,20250820,000000,25.1,25.65,24.07,25,29930,0
+ACFN.US,D,20250821,000000,25.5,26.95,25.34,26.64,9470,0
+ACFN.US,D,20250822,000000,26,28.49,25.25,27.25,31728,0
+ACFN.US,D,20250825,000000,28,30.4,25.7,28.72,38158,0
+ACFN.US,D,20250826,000000,29.75,30.39,27.5,28.345,33232,0
+ACFN.US,D,20250827,000000,28.85,29.13,27.0299,28.3,26673,0
+ACFN.US,D,20250828,000000,28,28.0442,25.74,27.12,27764,0
+ACFN.US,D,20250829,000000,27.98,30.2,26.5001,27.66,41543,0
+ACFN.US,D,20250902,000000,28.07,29.6603,27.18,27.9,29185,0
+ACFN.US,D,20250903,000000,28.1,29.035,26.78,27.345,32380,0
+ACFN.US,D,20250904,000000,27,29.115,27,28.02,19685,0
+ACFN.US,D,20250905,000000,28.95,28.95,27.385,27.62,16761,0
+ACFN.US,D,20250908,000000,29.16,32,28.0506,30.58,59191,0
+ACFN.US,D,20250909,000000,31.94,31.94,28.53,29.2,30724,0
+ACFN.US,D,20250910,000000,30.5,30.5,28.385,30.14,11083,0
+ACFN.US,D,20250911,000000,30.18,31.5,29.71,30.4,14942,0
+ACFN.US,D,20250912,000000,30.08,30.9555,29.5,29.765,14240,0
+ACFN.US,D,20250915,000000,29.88,30.55,29.33,30.09,19850,0
+ACFN.US,D,20250916,000000,30.09,30.09,28.01,28.755,10776,0
+ACFN.US,D,20250917,000000,29.25,30.185,28.5,29.29,18841,0
+ACFN.US,D,20250918,000000,29.69,31.16,28.88,28.88,14996,0
+ACFN.US,D,20250919,000000,28.61,31.47,28.03,28.8,79144,0
+ACFN.US,D,20250922,000000,29.05,31.88,28.5941,30.58,41824,0
+ACFN.US,D,20250923,000000,30.1,31.12,28.01,29.51,22188,0
+ACFN.US,D,20250924,000000,29.6,30.0058,28.12,28.51,17038,0
+ACFN.US,D,20250925,000000,28.6545,29.98,28.56,28.56,8009,0
+ACFN.US,D,20250926,000000,28.56,29.505,27.63,28.55,15243,0
+ACFN.US,D,20250929,000000,28.32,30.1,28.3,28.3,16817,0
+ACFN.US,D,20250930,000000,28.62,29.117,27.5,28.6,16017,0
+ACFN.US,D,20251001,000000,28.38,29.0044,27.5,28.0684,9198,0
+ACFN.US,D,20251002,000000,28.51,28.56,27.91,28.3,5954,0
+ACFN.US,D,20251003,000000,28.96,29.93,28.55,29.28,15002,0
+ACFN.US,D,20251006,000000,29.05,29.55,27,27.64,18332,0
+ACFN.US,D,20251007,000000,27.86,27.86,26.5001,26.81,19110,0
+ACFN.US,D,20251008,000000,26.5,27.71,26.5,27.34,10283,0
+ACFN.US,D,20251009,000000,27.22,27.22,26.65,26.71,3608,0
+ACFN.US,D,20251010,000000,27.5,27.5,25.01,25.405,15203,0
+ACFN.US,D,20251013,000000,25,25.82,24.14,25.38,26636,0
+ACFN.US,D,20251014,000000,25.04,26.5,24.022,26.5,18841,0
+ACFN.US,D,20251015,000000,26,26.28,24.36,25.6,19697,0
+ACFN.US,D,20251016,000000,25.01,25.374,23.6,24.47,25865,0
+ACFN.US,D,20251017,000000,23.71,24.51,23.2897,24.16,12403,0
+ACFN.US,D,20251020,000000,23.88,24.63,23.24,23.91,18478,0
+ACFN.US,D,20251021,000000,24.035,25.6183,23.7,24.9085,18049,0
+ACFN.US,D,20251022,000000,27.05,27.05,23.68,23.81,9755,0
+ACFN.US,D,20251023,000000,23.77,24.89,23.45,23.95,19337,0
+ACFN.US,D,20251024,000000,23.05,26.47,23,25.56,22029,0
+ACFN.US,D,20251027,000000,25.39,26.0068,25.01,25.01,18020,0
+ACFN.US,D,20251028,000000,25.3921,25.5007,25.02,25.11,2093,0
+ACFN.US,D,20251029,000000,24.98,25.232,24.5,25.04,4108,0
+ACFN.US,D,20251030,000000,23.54,25.43,23.54,24.6,6591,0
+ACFN.US,D,20251031,000000,24.57,25.09,23.5403,24.73,7254,0
+ACFN.US,D,20251103,000000,24.96,25.3045,23.88,24.18,8665,0
+ACFN.US,D,20251104,000000,23.5,24.18,22.75,22.945,12661,0
+ACFN.US,D,20251105,000000,24.16,24.16,22.315,23,9408,0
+ACFN.US,D,20251106,000000,18,18.6064,12.42,14.2,163994,0
+ACFN.US,D,20251107,000000,13.83,15.99,13.5,15.13,95406,0
+ACFN.US,D,20251110,000000,14.09,16.61,13.65,15.87,60272,0
+ACFN.US,D,20251111,000000,16.13,17.1255,15.9201,16,47189,0
+ACFN.US,D,20251112,000000,15.9,15.9,14.5,14.51,31445,0
+ACFN.US,D,20251113,000000,14.5,14.87,13.82,14.06,17004,0
+ACFN.US,D,20251114,000000,13.8,14.64,13.69,14.16,19610,0
+ACFN.US,D,20251117,000000,14.14,14.3,13.3,13.54,21159,0
+ACFN.US,D,20251118,000000,13.67,13.775,13.25,13.25,29137,0
+ACFN.US,D,20251119,000000,13.4,14.5,13.4,14.41,16276,0
+ACFN.US,D,20251120,000000,14.79,14.79,13.2669,13.29,23977,0
+ACFN.US,D,20251121,000000,13.61,13.97,12.8,12.81,23046,0
+ACFN.US,D,20251124,000000,13,13.675,12.4214,13.27,32421,0
+ACFN.US,D,20251125,000000,13.22,14.655,13.22,14.655,15989,0
+ACFN.US,D,20251126,000000,14.3481,14.68,13.93,13.93,17594,0
+ACFN.US,D,20251128,000000,14.4744,15,14.38,14.87,7194,0
+ACFN.US,D,20251201,000000,14.5,14.88,14.0989,14.37,5749,0
+ACFN.US,D,20251202,000000,14.91,15.5,14.4,15.21,15110,0
+ACFN.US,D,20251203,000000,15.59,16.54,15,15.94,63692,0
+ACFN.US,D,20251204,000000,15.93,16.89,15.89,16.52,32424,0
+ACFN.US,D,20251205,000000,16.675,16.675,15,15,16788,0
+ACFN.US,D,20251208,000000,15.5,15.91,15.2501,15.91,12500,0
+ACFN.US,D,20251209,000000,15.91,16.75,15.91,16.75,12837,0
+ACFN.US,D,20251210,000000,16.35,16.95,15.631,16.68,18310,0
+ACFN.US,D,20251211,000000,16.75,17.53,16.16,16.56,18712,0
+ACFN.US,D,20251212,000000,16.4033,16.91,15.1125,15.79,103157,0
+ACFN.US,D,20251215,000000,15.91,17,14.8,15.63,45050,0
+ACFN.US,D,20251216,000000,15.15,16.195,14.82,14.83,55469,0
+ACFN.US,D,20251217,000000,15.19,15.96,14.02,15.36,194905,0
+ACFN.US,D,20251218,000000,16.1214,16.35,14.6215,14.9,116004,0
+ACFN.US,D,20251219,000000,15.43,16.14,14.45,15.02,85417,0
+ACFN.US,D,20251222,000000,15.5001,16.0464,14.8607,15.01,42943,0
+ACFN.US,D,20251223,000000,15.7146,15.75,14.875,15.75,21221,0
+ACFN.US,D,20251224,000000,15.6,16.8685,15.235,15.77,54773,0
+ACFN.US,D,20251226,000000,15.9462,16.005,14.82,15.2,187608,0
+ACFN.US,D,20251229,000000,15.19,16.085,14.685,15.22,129752,0
+ACFN.US,D,20251230,000000,15.15,15.8599,14.87,14.93,83102,0
+ACFN.US,D,20251231,000000,15.3,16.005,14.85,15.1,42777,0
+ACFN.US,D,20260102,000000,15.2,16.2,15,15.22,45677,0
+ACFN.US,D,20260105,000000,15.79,20.25,15.4,19.27,186899,0
+ACFN.US,D,20260106,000000,19.1,19.1971,17.18,17.34,40919,0
+ACFN.US,D,20260107,000000,17.5,19.46,17.395,19.44,74962,0
+ACFN.US,D,20260108,000000,20.75,20.95,19.5,20.81,28135,0
+ACFN.US,D,20260109,000000,20.95,21.5,19.99,20.97,76936,0
+ACFN.US,D,20260112,000000,20.5,20.92,20.14,20.73,24180,0
+ACFN.US,D,20260113,000000,19.6,20.71,19.6,20.71,15429,0
+ACFN.US,D,20260114,000000,20.69,20.69,19.61,20.14,11706,0
+ACFN.US,D,20260115,000000,20.2434,20.2434,19.62,19.95,2729,0
+ACFN.US,D,20260116,000000,20.126,20.126,19.01,19.02,9808,0
+ACFN.US,D,20260120,000000,18.59,20.08,18.209,19.02,33254,0
+ACFN.US,D,20260121,000000,19.2002,19.2002,18.01,18.125,18180,0
+ACFN.US,D,20260122,000000,18.12,19.1327,17.89,18.88,14427,0
+ACFN.US,D,20260123,000000,18.61,18.8199,17.65,18.67,22073,0
+ACFN.US,D,20260126,000000,18.85,18.86,17.5,18.35,30900,0
+ACFN.US,D,20260127,000000,18.47,18.69,16.61,17.52,27121,0
+ACFN.US,D,20260128,000000,17.65,18.3,17.2234,17.32,69007,0
+ACFN.US,D,20260129,000000,17.66,18.28,16.94,18.28,47158,0
+ACFN.US,D,20260130,000000,18.11,18.23,17.69,17.72,20798,0
+ACFN.US,D,20260202,000000,17.6,18.26,17.6,17.72,4204,0
+ACFN.US,D,20260203,000000,17.79,18.06,16.1201,16.5,10212,0
+ACFN.US,D,20260204,000000,17.2,17.2,15.5,16.48,13422,0
+ACFN.US,D,20260205,000000,16.04,17.26,15.81,16,31230,0
+ACFN.US,D,20260206,000000,16.51,17.6299,16.195,16.42,38496,0
+ACFN.US,D,20260209,000000,16.89,20.19,16.89,19.02,25912,0
+ACFN.US,D,20260210,000000,19.16,19.82,18.18,18.18,20566,0
+ACFN.US,D,20260211,000000,18.19,19.36,17.91,19.14,30345,0
+ACFN.US,D,20260212,000000,19.35,19.35,17.82,18.02,15842,0
+ACFN.US,D,20260213,000000,18.41,18.41,17.82,18.19,2787,0
+ACFN.US,D,20260217,000000,17.8404,18.18,17.4,17.5,6089,0
+ACFN.US,D,20260218,000000,17.5,17.5,16.82,17.15,9528,0

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

@@ -0,0 +1,817 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACRV.US,D,20221115,000000,13.35,17.09,12.7083,16.64,528026,0
+ACRV.US,D,20221116,000000,15.9,20.7031,15.06,16.75,222917,0
+ACRV.US,D,20221117,000000,16.53,19.5,14.88,15.72,312210,0
+ACRV.US,D,20221118,000000,15.72,18.95,15.59,15.78,215738,0
+ACRV.US,D,20221121,000000,15.77,16.8489,12.5,12.51,95590,0
+ACRV.US,D,20221122,000000,13.35,14.2399,12.5,12.53,38963,0
+ACRV.US,D,20221123,000000,12.5,13.5,10.9006,12.5,59969,0
+ACRV.US,D,20221125,000000,12.51,14.9,12.5,12.5,114247,0
+ACRV.US,D,20221128,000000,12.25,12.7,12.25,12.5,19544,0
+ACRV.US,D,20221129,000000,12.7,13.2899,12.5,12.5,39270,0
+ACRV.US,D,20221130,000000,12.3,12.919,11.56,12.85,64041,0
+ACRV.US,D,20221201,000000,12.52,12.7642,12.4,12.5,6883,0
+ACRV.US,D,20221202,000000,12.4046,12.74,12.4,12.65,17507,0
+ACRV.US,D,20221205,000000,12.65,12.8,12.51,12.53,9601,0
+ACRV.US,D,20221206,000000,12.1726,12.84,12.1726,12.71,13164,0
+ACRV.US,D,20221207,000000,12.99,12.99,12.27,12.62,11057,0
+ACRV.US,D,20221208,000000,12.7,12.7,12.32,12.5,3845,0
+ACRV.US,D,20221209,000000,12.5,12.6023,12.5,12.5,2017,0
+ACRV.US,D,20221212,000000,12.42,12.65,12.4,12.5,35013,0
+ACRV.US,D,20221213,000000,12.67,12.73,12.41,12.59,5199,0
+ACRV.US,D,20221214,000000,12.75,12.75,12.42,12.51,8925,0
+ACRV.US,D,20221215,000000,12.6,12.6,11.32,11.52,11735,0
+ACRV.US,D,20221216,000000,11.85,12.5,11.51,11.99,18090,0
+ACRV.US,D,20221219,000000,12.5,12.5,11.5,11.5,12683,0
+ACRV.US,D,20221220,000000,11.51,12.388,11.5,11.51,7061,0
+ACRV.US,D,20221221,000000,11.85,12.4184,11.52,11.92,16917,0
+ACRV.US,D,20221222,000000,11.72,11.7492,11.35,11.35,4188,0
+ACRV.US,D,20221223,000000,11.45,11.71,11.4,11.65,7155,0
+ACRV.US,D,20221227,000000,11.62,11.62,11.5,11.5,870,0
+ACRV.US,D,20221228,000000,11.5,11.65,11.35,11.35,6267,0
+ACRV.US,D,20221229,000000,11.35,12.02,11.35,12,5681,0
+ACRV.US,D,20221230,000000,11.59,11.98,11.52,11.52,9503,0
+ACRV.US,D,20230103,000000,11.95,12.18,11.52,11.57,6941,0
+ACRV.US,D,20230104,000000,11.79,12.11,11.52,12.03,8936,0
+ACRV.US,D,20230105,000000,12.03,12.2,11.61,11.61,806,0
+ACRV.US,D,20230106,000000,11.6,11.6,11.6,11.6,549,0
+ACRV.US,D,20230109,000000,11.6,12,11.51,11.55,4961,0
+ACRV.US,D,20230110,000000,11.76,12.47,11.54,11.58,64816,0
+ACRV.US,D,20230111,000000,12.13,12.27,11.8606,12.27,3557,0
+ACRV.US,D,20230112,000000,11.92,12.38,11.92,12.02,2009,0
+ACRV.US,D,20230113,000000,12.5,12.5,12.0044,12.42,1115,0
+ACRV.US,D,20230117,000000,12.3464,12.65,12.3464,12.51,7845,0
+ACRV.US,D,20230118,000000,13.02,13.03,12.4,12.79,7509,0
+ACRV.US,D,20230119,000000,12.6527,13.895,12.6527,13.86,2083,0
+ACRV.US,D,20230120,000000,13.98,15.39,13.51,14.13,12266,0
+ACRV.US,D,20230123,000000,14.3,14.88,14.3,14.57,8128,0
+ACRV.US,D,20230124,000000,14.87,14.87,13.78,14.27,6811,0
+ACRV.US,D,20230125,000000,13.9999,14.7,13.9999,14.7,2110,0
+ACRV.US,D,20230126,000000,14.72,14.72,13.1101,14.29,3587,0
+ACRV.US,D,20230127,000000,14.54,14.59,14.53,14.53,1440,0
+ACRV.US,D,20230130,000000,14.4,15,14.22,14.43,2615,0
+ACRV.US,D,20230131,000000,14.94,17.97,14.22,16.2,11247,0
+ACRV.US,D,20230201,000000,18.9,18.96,16.19,16.4,21738,0
+ACRV.US,D,20230202,000000,16.22,19.08,16.22,17.8,20479,0
+ACRV.US,D,20230203,000000,17.8,19.73,16.2201,19.05,20796,0
+ACRV.US,D,20230206,000000,20,25.47,19.0886,20.78,61991,0
+ACRV.US,D,20230207,000000,20.89,23.66,19.7939,22.13,45883,0
+ACRV.US,D,20230208,000000,22.35,23,20.5257,22.55,92118,0
+ACRV.US,D,20230209,000000,22.43,22.55,20.965,22.22,28942,0
+ACRV.US,D,20230210,000000,22,22.75,21.53,21.96,16529,0
+ACRV.US,D,20230213,000000,21.355,23,20.61,22.9,30069,0
+ACRV.US,D,20230214,000000,22.9,23.745,21.51,23.2,107732,0
+ACRV.US,D,20230215,000000,23.1,23.9999,21.61,22.5,59544,0
+ACRV.US,D,20230216,000000,22.11,23.33,22.11,23,56606,0
+ACRV.US,D,20230217,000000,22.55,23.99,20.91,21.59,46044,0
+ACRV.US,D,20230221,000000,21.19,21.6,18.305,18.32,26354,0
+ACRV.US,D,20230222,000000,17.55,17.55,13.595,15.15,54783,0
+ACRV.US,D,20230223,000000,15.44,16,14.21,14.81,76546,0
+ACRV.US,D,20230224,000000,14.9,15.9,13.465,15.33,53957,0
+ACRV.US,D,20230227,000000,16,19.87,16,19,100255,0
+ACRV.US,D,20230228,000000,19.4,21,18.8,20.32,35883,0
+ACRV.US,D,20230301,000000,20.42,21.375,19.72,20.63,49759,0
+ACRV.US,D,20230302,000000,20.11,22,19.42,20.5,49481,0
+ACRV.US,D,20230303,000000,20.2,21.5,18.8982,21,44066,0
+ACRV.US,D,20230306,000000,21.34,21.46,20.08,20.64,72886,0
+ACRV.US,D,20230307,000000,21.07,22.83,20.08,21.95,85092,0
+ACRV.US,D,20230308,000000,21.765,22.745,21.02,21.93,89346,0
+ACRV.US,D,20230309,000000,21.59,22.55,21.21,21.34,80346,0
+ACRV.US,D,20230310,000000,20.94,22.1,19.695,20.04,108347,0
+ACRV.US,D,20230313,000000,19.32,21.38,19.32,21.07,95536,0
+ACRV.US,D,20230314,000000,21.07,22.33,20.05,21.13,96020,0
+ACRV.US,D,20230315,000000,21.12,22.7,18.7,20.3,168651,0
+ACRV.US,D,20230316,000000,19.5,20.44,19.5,20.38,108286,0
+ACRV.US,D,20230317,000000,20.55,23.1568,19.59,20,1664938,0
+ACRV.US,D,20230320,000000,19.77,20.07,11.25,11.61,203519,0
+ACRV.US,D,20230321,000000,11.76,12.14,11.51,12.06,280335,0
+ACRV.US,D,20230322,000000,11.63,12.59,11.63,12.13,53249,0
+ACRV.US,D,20230323,000000,12.04,13.2,12,13.09,54749,0
+ACRV.US,D,20230324,000000,12.75,13.3912,12.53,13.02,49039,0
+ACRV.US,D,20230327,000000,13.03,13.99,12.6001,13.65,28530,0
+ACRV.US,D,20230328,000000,13.7,14.3699,13.37,13.4,19667,0
+ACRV.US,D,20230329,000000,13.28,13.7466,12.57,12.71,20889,0
+ACRV.US,D,20230330,000000,12.76,14.08,12.46,13.79,40298,0
+ACRV.US,D,20230331,000000,14.05,14.39,12.31,12.69,51872,0
+ACRV.US,D,20230403,000000,12.94,12.94,11.34,11.85,45067,0
+ACRV.US,D,20230404,000000,11.52,11.76,11.4315,11.67,28121,0
+ACRV.US,D,20230405,000000,11.22,11.67,10.3001,10.34,32805,0
+ACRV.US,D,20230406,000000,10.28,10.28,8.665,8.79,29554,0
+ACRV.US,D,20230410,000000,8.81,9.745,8.81,9.5,38135,0
+ACRV.US,D,20230411,000000,9.27,10.3285,8.9346,9.93,27437,0
+ACRV.US,D,20230412,000000,10.07,10.1,8.86,9.37,27703,0
+ACRV.US,D,20230413,000000,9.54,9.9,9.22,9.56,18352,0
+ACRV.US,D,20230414,000000,9.44,9.47,8.06,8.38,113883,0
+ACRV.US,D,20230417,000000,8.7,8.91,8.52,8.84,15329,0
+ACRV.US,D,20230418,000000,8.88,9.4,8.83,9.07,18774,0
+ACRV.US,D,20230419,000000,9.06,10.56,9.06,10.34,23151,0
+ACRV.US,D,20230420,000000,10.43,11.635,10.17,11.46,38398,0
+ACRV.US,D,20230421,000000,11.5,11.74,10.9,11.74,20088,0
+ACRV.US,D,20230424,000000,11.72,12.22,11.01,12.12,18061,0
+ACRV.US,D,20230425,000000,12.11,12.57,11.87,12.3,18278,0
+ACRV.US,D,20230426,000000,12.13,12.53,11.46,12.52,26225,0
+ACRV.US,D,20230427,000000,12.5,12.51,12.13,12.3,17859,0
+ACRV.US,D,20230428,000000,12.21,12.38,11.67,12.31,13906,0
+ACRV.US,D,20230501,000000,12.41,13.11,11.96,12.42,45148,0
+ACRV.US,D,20230502,000000,12.62,13.08,12.36,12.55,27199,0
+ACRV.US,D,20230503,000000,13.19,13.34,12.5005,12.6,21425,0
+ACRV.US,D,20230504,000000,12.69,12.75,11.13,11.31,16200,0
+ACRV.US,D,20230505,000000,10.66,12.705,10.66,12.53,13366,0
+ACRV.US,D,20230508,000000,12.86,13.15,12.38,12.71,26921,0
+ACRV.US,D,20230509,000000,13.33,13.57,12.32,13.57,22776,0
+ACRV.US,D,20230510,000000,14.12,14.12,12.89,13,26026,0
+ACRV.US,D,20230511,000000,13.04,13.91,13.04,13.59,19885,0
+ACRV.US,D,20230512,000000,13.99,13.99,13.29,13.45,35080,0
+ACRV.US,D,20230515,000000,13.27,14.29,12.4137,14.09,48728,0
+ACRV.US,D,20230516,000000,14.16,14.3,13.7,13.89,43190,0
+ACRV.US,D,20230517,000000,14.22,14.22,12.88,13.5,19850,0
+ACRV.US,D,20230518,000000,13.775,13.895,13.2,13.2,12928,0
+ACRV.US,D,20230519,000000,13.6,13.9149,12.53,12.82,16618,0
+ACRV.US,D,20230522,000000,12.3038,13.11,12.17,12.86,43415,0
+ACRV.US,D,20230523,000000,12.55,13.09,12,12.21,25444,0
+ACRV.US,D,20230524,000000,12.29,12.41,11.96,12.34,10639,0
+ACRV.US,D,20230525,000000,12.39,12.73,12.39,12.5,19682,0
+ACRV.US,D,20230526,000000,12.3,12.69,12.3,12.55,13290,0
+ACRV.US,D,20230530,000000,12.86,12.86,11.72,12.5,15104,0
+ACRV.US,D,20230531,000000,12.26,12.7,11.75,11.78,19838,0
+ACRV.US,D,20230601,000000,11.98,12.68,11.9,12.42,14207,0
+ACRV.US,D,20230602,000000,12.56,12.6,11.93,12.37,25251,0
+ACRV.US,D,20230605,000000,12.2,12.65,12.11,12.28,17393,0
+ACRV.US,D,20230606,000000,12.31,12.77,12.25,12.49,41422,0
+ACRV.US,D,20230607,000000,12.48,12.84,12.355,12.47,32912,0
+ACRV.US,D,20230608,000000,12.48,12.95,12.1,12.31,17878,0
+ACRV.US,D,20230609,000000,12.5,12.695,12.11,12.5,20648,0
+ACRV.US,D,20230612,000000,12.44,12.675,12.16,12.27,26632,0
+ACRV.US,D,20230613,000000,12.51,12.55,12.14,12.14,42422,0
+ACRV.US,D,20230614,000000,12.01,12.47,11.76,11.77,25026,0
+ACRV.US,D,20230615,000000,12.41,12.555,11.75,11.95,41732,0
+ACRV.US,D,20230616,000000,12.17,12.6975,11.99,12.5,94962,0
+ACRV.US,D,20230620,000000,12.4,13.16,11.5001,12.84,58894,0
+ACRV.US,D,20230621,000000,12.85,14.03,12.6,13.33,55712,0
+ACRV.US,D,20230622,000000,13.22,13.44,12.7,12.88,11162,0
+ACRV.US,D,20230623,000000,13,13.83,12.77,13.65,285558,0
+ACRV.US,D,20230626,000000,13.69,13.9396,12.7801,13.07,16907,0
+ACRV.US,D,20230627,000000,12.77,13.21,12.76,13.08,11755,0
+ACRV.US,D,20230628,000000,12.87,13.6,12.8,13.42,18543,0
+ACRV.US,D,20230629,000000,13.38,13.45,13.16,13.32,10446,0
+ACRV.US,D,20230630,000000,13.415,13.4475,12.765,12.96,14537,0
+ACRV.US,D,20230703,000000,12.85,13.4025,12.84,13.15,2371,0
+ACRV.US,D,20230705,000000,13.14,13.34,12.1101,12.3,15070,0
+ACRV.US,D,20230706,000000,12.55,12.55,10.28,11.655,17785,0
+ACRV.US,D,20230707,000000,11.39,12.52,11.2,11.44,18572,0
+ACRV.US,D,20230710,000000,11.9,12.15,11.6,11.64,6990,0
+ACRV.US,D,20230711,000000,11.67,12.6,11.54,12.01,20305,0
+ACRV.US,D,20230712,000000,12.1,12.6,12.06,12.22,12104,0
+ACRV.US,D,20230713,000000,12.34,12.51,12.13,12.24,6256,0
+ACRV.US,D,20230714,000000,12.18,12.89,12.18,12.41,6957,0
+ACRV.US,D,20230717,000000,12.6,12.9216,12.34,12.37,64318,0
+ACRV.US,D,20230718,000000,12.28,13.13,12.05,13.09,50785,0
+ACRV.US,D,20230719,000000,12.89,13.5,12.575,13.17,11203,0
+ACRV.US,D,20230720,000000,12.655,13.17,12.655,13.05,10459,0
+ACRV.US,D,20230721,000000,12.89,13.03,12.72,12.8,14869,0
+ACRV.US,D,20230724,000000,12.77,12.87,12.02,12.36,6821,0
+ACRV.US,D,20230725,000000,13,13.0999,12.54,12.54,6217,0
+ACRV.US,D,20230726,000000,12.54,12.8992,12.13,12.47,4750,0
+ACRV.US,D,20230727,000000,12.54,12.57,12.0206,12.28,8326,0
+ACRV.US,D,20230728,000000,12.34,13.2,12.3,12.49,9802,0
+ACRV.US,D,20230731,000000,12.72,12.72,12.15,12.44,6349,0
+ACRV.US,D,20230801,000000,12.29,12.57,11.2901,12.46,7467,0
+ACRV.US,D,20230802,000000,12.6,12.6,11.9001,11.98,6400,0
+ACRV.US,D,20230803,000000,12.22,12.495,11.8,11.8,10335,0
+ACRV.US,D,20230804,000000,11.52,12.2096,11.52,11.75,4586,0
+ACRV.US,D,20230807,000000,11.6,12.1,11.5958,12.09,12741,0
+ACRV.US,D,20230808,000000,12.6,12.6,11.6,11.86,8016,0
+ACRV.US,D,20230809,000000,11.52,11.97,11.27,11.92,48329,0
+ACRV.US,D,20230810,000000,11.73,11.73,11.22,11.6,13066,0
+ACRV.US,D,20230811,000000,11.6,12.89,11.6,12.39,20092,0
+ACRV.US,D,20230814,000000,12.1,12.475,12.01,12.01,5781,0
+ACRV.US,D,20230815,000000,11.96,12.7,11.4601,11.72,8252,0
+ACRV.US,D,20230816,000000,11.6,12.12,11.26,11.26,23047,0
+ACRV.US,D,20230817,000000,11.35,11.77,11.025,11.04,11282,0
+ACRV.US,D,20230818,000000,11.04,11.3,11,11.13,10381,0
+ACRV.US,D,20230821,000000,11.04,11.67,10.59,11.11,6860,0
+ACRV.US,D,20230822,000000,11.38,11.895,11.165,11.24,9228,0
+ACRV.US,D,20230823,000000,11.51,11.63,11.475,11.5,5424,0
+ACRV.US,D,20230824,000000,11.6,12.21,11.6,11.82,7319,0
+ACRV.US,D,20230825,000000,12.3321,12.39,11.84,12,4336,0
+ACRV.US,D,20230828,000000,11.85,12.05,11.74,11.74,6513,0
+ACRV.US,D,20230829,000000,11.62,12.24,11.62,11.95,7368,0
+ACRV.US,D,20230830,000000,11.8301,12.025,11.8301,11.84,3820,0
+ACRV.US,D,20230831,000000,11.77,12,11.63,11.72,11679,0
+ACRV.US,D,20230901,000000,11.62,12.14,11.62,11.71,7576,0
+ACRV.US,D,20230905,000000,11.71,12.52,11.71,12.1,11350,0
+ACRV.US,D,20230906,000000,12.09,12.1,11.75,11.9,8088,0
+ACRV.US,D,20230907,000000,11.93,12.09,11.7,11.7,14889,0
+ACRV.US,D,20230908,000000,11.66,11.75,11.4106,11.5,35256,0
+ACRV.US,D,20230911,000000,11.48,11.75,11.33,11.59,12153,0
+ACRV.US,D,20230912,000000,11.49,11.49,11,11.03,15580,0
+ACRV.US,D,20230913,000000,11.06,11.1894,10.94,10.99,16870,0
+ACRV.US,D,20230914,000000,10.99,10.99,10.76,10.99,11305,0
+ACRV.US,D,20230915,000000,11,11,10.52,10.55,52314,0
+ACRV.US,D,20230918,000000,10.01,10.5,9.85,10.06,14912,0
+ACRV.US,D,20230919,000000,9.91,9.95,9.728,9.95,6472,0
+ACRV.US,D,20230920,000000,9.86,9.86,9.57,9.57,2330,0
+ACRV.US,D,20230921,000000,9.33,9.5,9.0201,9.47,4338,0
+ACRV.US,D,20230922,000000,9.37,9.37,9.19,9.35,4177,0
+ACRV.US,D,20230925,000000,9.08,9.98,9.08,9.16,7006,0
+ACRV.US,D,20230926,000000,9.14,9.14,8.8119,8.95,4684,0
+ACRV.US,D,20230927,000000,9.3482,10.53,9.17,9.84,11121,0
+ACRV.US,D,20230928,000000,10,10.07,9.75,9.9,5552,0
+ACRV.US,D,20230929,000000,9.79,9.79,9.55,9.56,7153,0
+ACRV.US,D,20231002,000000,9.4,9.4,8.93,9,6988,0
+ACRV.US,D,20231003,000000,8.75,8.79,8.5001,8.6,4456,0
+ACRV.US,D,20231004,000000,8.3501,8.3501,6.94,7.66,31511,0
+ACRV.US,D,20231005,000000,8.44,8.4994,6.99,7.32,44063,0
+ACRV.US,D,20231006,000000,7.5,7.8,7.0107,7.25,31999,0
+ACRV.US,D,20231009,000000,7.07,7.24,6.5,6.84,18576,0
+ACRV.US,D,20231010,000000,6.9601,7.3,6.6,6.875,20424,0
+ACRV.US,D,20231011,000000,6.76,7.33,6.64,6.73,19891,0
+ACRV.US,D,20231012,000000,6.5,6.5,6.11,6.24,11265,0
+ACRV.US,D,20231013,000000,6.35,6.35,6.02,6.06,14008,0
+ACRV.US,D,20231016,000000,5.98,6.345,5.55,5.76,30910,0
+ACRV.US,D,20231017,000000,5.91,5.96,5.06,5.48,36177,0
+ACRV.US,D,20231018,000000,5.4406,5.63,5.17,5.46,27226,0
+ACRV.US,D,20231019,000000,5.54,5.6,5.38,5.42,12016,0
+ACRV.US,D,20231020,000000,5.45,5.63,5.4,5.54,17464,0
+ACRV.US,D,20231023,000000,5.55,5.55,5.42,5.42,15220,0
+ACRV.US,D,20231024,000000,5.53,5.65,5.09,5.42,31781,0
+ACRV.US,D,20231025,000000,5.4,5.425,5.32,5.35,34866,0
+ACRV.US,D,20231026,000000,5.3,5.38,4.987,5.07,39473,0
+ACRV.US,D,20231027,000000,5.4,5.401,4.9605,5.02,20790,0
+ACRV.US,D,20231030,000000,5.06,5.33,5,5.19,11893,0
+ACRV.US,D,20231031,000000,5.26,5.3,5.1,5.24,13079,0
+ACRV.US,D,20231101,000000,5.3,5.5,5.08,5.08,14267,0
+ACRV.US,D,20231102,000000,5.29,5.54,5.15,5.38,14130,0
+ACRV.US,D,20231103,000000,5.57,6.25,5.283,5.75,33926,0
+ACRV.US,D,20231106,000000,5.78,5.95,5.66,5.68,24476,0
+ACRV.US,D,20231107,000000,5.69,5.85,5.62,5.75,14328,0
+ACRV.US,D,20231108,000000,5.88,5.977,5.65,5.68,18738,0
+ACRV.US,D,20231109,000000,5.46,5.46,4.54,4.59,16605,0
+ACRV.US,D,20231110,000000,4.79,5.1662,4.105,4.375,26297,0
+ACRV.US,D,20231113,000000,4.46,5,4.375,4.56,39988,0
+ACRV.US,D,20231114,000000,4.85,5.41,4.545,5.08,47429,0
+ACRV.US,D,20231115,000000,5,5.48,4.76,5.19,35837,0
+ACRV.US,D,20231116,000000,5.67,5.67,4.42,4.44,34991,0
+ACRV.US,D,20231117,000000,4.44,4.47,3.89,3.89,43221,0
+ACRV.US,D,20231120,000000,4.1,4.36,3.61,3.99,44549,0
+ACRV.US,D,20231121,000000,3.89,4.1105,3.4113,3.63,24414,0
+ACRV.US,D,20231122,000000,3.63,3.76,3.52,3.65,14393,0
+ACRV.US,D,20231124,000000,3.65,3.84,3.61,3.84,8380,0
+ACRV.US,D,20231127,000000,3.75,3.92,3.71,3.82,9934,0
+ACRV.US,D,20231128,000000,3.95,4.25,3.6475,3.88,21871,0
+ACRV.US,D,20231129,000000,4.071,4.25,3.6588,4.03,18018,0
+ACRV.US,D,20231130,000000,4.155,4.17,3.855,4.05,14803,0
+ACRV.US,D,20231201,000000,4.28,4.82,4.09,4.41,33340,0
+ACRV.US,D,20231204,000000,4.59,5.24,4.295,5.24,66589,0
+ACRV.US,D,20231205,000000,5.4,6.36,5.29,5.39,42335,0
+ACRV.US,D,20231206,000000,5.39,5.95,5.22,5.55,81341,0
+ACRV.US,D,20231207,000000,5.5,5.88,5.215,5.39,38743,0
+ACRV.US,D,20231208,000000,5.31,5.415,4.82,5.03,22205,0
+ACRV.US,D,20231211,000000,5.07,5.395,4.68,4.88,27078,0
+ACRV.US,D,20231212,000000,4.83,5.19,4.57,4.99,33416,0
+ACRV.US,D,20231213,000000,4.78,5.29,4.7,5.2,38944,0
+ACRV.US,D,20231214,000000,5.4,5.56,4.87,5.01,86872,0
+ACRV.US,D,20231215,000000,5.08,5.19,4.59,4.59,64720,0
+ACRV.US,D,20231218,000000,4.64,4.6614,4.15,4.56,42705,0
+ACRV.US,D,20231219,000000,4.69,4.73,4.42,4.69,24617,0
+ACRV.US,D,20231220,000000,4.71,4.865,4.48,4.76,44629,0
+ACRV.US,D,20231221,000000,5.1081,5.1081,4.5,4.87,21947,0
+ACRV.US,D,20231222,000000,4.95,5.19,4.8,4.99,40008,0
+ACRV.US,D,20231226,000000,4.91,5.15,4.76,5,28414,0
+ACRV.US,D,20231227,000000,5,5.09,4.91,5.01,21736,0
+ACRV.US,D,20231228,000000,5,5.05,4.93,4.98,16491,0
+ACRV.US,D,20231229,000000,4.98,5.05,4.89,4.92,22098,0
+ACRV.US,D,20240102,000000,4.89,5.25,4.81,5.01,149212,0
+ACRV.US,D,20240103,000000,5.2,5.31,4.89,4.98,33768,0
+ACRV.US,D,20240104,000000,5.08,5.08,4.58,4.65,59645,0
+ACRV.US,D,20240105,000000,4.66,4.7299,4.41,4.56,44365,0
+ACRV.US,D,20240108,000000,4.55,4.78,3.99,4.2,133111,0
+ACRV.US,D,20240109,000000,4.19,5.03,4.03,4.57,67914,0
+ACRV.US,D,20240110,000000,4.51,4.63,4.37,4.63,14556,0
+ACRV.US,D,20240111,000000,4.5801,5.23,4.35,4.82,153874,0
+ACRV.US,D,20240112,000000,4.73,4.91,4.5232,4.79,34781,0
+ACRV.US,D,20240116,000000,4.81,4.97,4.36,4.44,32025,0
+ACRV.US,D,20240117,000000,4.4,4.69,4.25,4.35,60144,0
+ACRV.US,D,20240118,000000,4.41,4.65,4.14,4.35,26680,0
+ACRV.US,D,20240119,000000,4.38,4.63,4.14,4.35,11985,0
+ACRV.US,D,20240122,000000,4.35,4.5,4.1343,4.48,29205,0
+ACRV.US,D,20240123,000000,4.57,4.855,4.18,4.25,22837,0
+ACRV.US,D,20240124,000000,4.27,4.4599,4,4.03,27814,0
+ACRV.US,D,20240125,000000,3.98,4.19,3.7501,4.05,31564,0
+ACRV.US,D,20240126,000000,3.99,4.14,3.78,3.82,62203,0
+ACRV.US,D,20240129,000000,3.9591,3.9591,3.73,3.85,51397,0
+ACRV.US,D,20240130,000000,3.8,3.91,3.46,3.7,56719,0
+ACRV.US,D,20240131,000000,3.7,3.85,3.59,3.65,34660,0
+ACRV.US,D,20240201,000000,3.7,4.08,3.61,3.86,37408,0
+ACRV.US,D,20240202,000000,3.73,3.9,3.7,3.82,18164,0
+ACRV.US,D,20240205,000000,3.8,3.8,3.55,3.68,20588,0
+ACRV.US,D,20240206,000000,3.64,3.77,3.56,3.77,23113,0
+ACRV.US,D,20240207,000000,3.76,3.98,3.65,3.65,21468,0
+ACRV.US,D,20240208,000000,3.86,3.86,3.36,3.54,288814,0
+ACRV.US,D,20240209,000000,3.53,3.84,3.53,3.63,44985,0
+ACRV.US,D,20240212,000000,3.74,3.9,3.44,3.5,158965,0
+ACRV.US,D,20240213,000000,3.4,3.65,3.19,3.64,193129,0
+ACRV.US,D,20240214,000000,3.61,3.72,3.37,3.4,137180,0
+ACRV.US,D,20240215,000000,3.42,4.22,3.34,4,111795,0
+ACRV.US,D,20240216,000000,4,4.11,3.7803,3.94,91510,0
+ACRV.US,D,20240220,000000,3.96,4.06,3.45,3.76,90361,0
+ACRV.US,D,20240221,000000,3.8,3.993,3.7101,3.8,79351,0
+ACRV.US,D,20240222,000000,3.81,3.9899,3.75,3.82,40115,0
+ACRV.US,D,20240223,000000,3.83,3.96,3.81,3.89,43760,0
+ACRV.US,D,20240226,000000,3.86,4.4,3.8317,4.26,53410,0
+ACRV.US,D,20240227,000000,4.27,5.46,4.26,5.2,149701,0
+ACRV.US,D,20240228,000000,5.17,5.305,4.4,4.47,47083,0
+ACRV.US,D,20240229,000000,4.52,5.126,4.31,4.86,60015,0
+ACRV.US,D,20240301,000000,5.44,5.94,5.21,5.7,169493,0
+ACRV.US,D,20240304,000000,5.63,5.9157,5.04,5.05,124686,0
+ACRV.US,D,20240305,000000,5.22,5.22,4.65,4.94,58422,0
+ACRV.US,D,20240306,000000,4.94,5.345,4.6501,4.75,53351,0
+ACRV.US,D,20240307,000000,4.76,5.3,4.7,5.13,53951,0
+ACRV.US,D,20240308,000000,5.19,5.5,4.85,4.95,42218,0
+ACRV.US,D,20240311,000000,4.95,5.335,4.485,4.95,158459,0
+ACRV.US,D,20240312,000000,4.95,5.2,4.88,4.99,29585,0
+ACRV.US,D,20240313,000000,5.07,5.31,4.99,5.28,19342,0
+ACRV.US,D,20240314,000000,5.35,5.4599,5.02,5.07,32237,0
+ACRV.US,D,20240315,000000,5.03,6.8,5.03,6.19,465889,0
+ACRV.US,D,20240318,000000,6.27,6.64,5.5737,5.65,85594,0
+ACRV.US,D,20240319,000000,5.49,5.7411,5.1239,5.47,68427,0
+ACRV.US,D,20240320,000000,5.5,6.66,5.5,6.29,115853,0
+ACRV.US,D,20240321,000000,6.37,6.9,6.16,6.33,68552,0
+ACRV.US,D,20240322,000000,6.29,6.36,5.75,6.19,45900,0
+ACRV.US,D,20240325,000000,6.26,6.68,6.09,6.25,43603,0
+ACRV.US,D,20240326,000000,6.41,6.91,6.2,6.33,46029,0
+ACRV.US,D,20240327,000000,6.56,6.56,6,6.465,27638,0
+ACRV.US,D,20240328,000000,6.29,7.31,6.01,7.15,127903,0
+ACRV.US,D,20240401,000000,7.09,7.7,6.81,7.25,86437,0
+ACRV.US,D,20240402,000000,7.01,7.2372,6.5,6.69,52537,0
+ACRV.US,D,20240403,000000,6.53,6.795,6.0178,6.66,33538,0
+ACRV.US,D,20240404,000000,6.73,6.97,6.52,6.69,32796,0
+ACRV.US,D,20240405,000000,6.57,6.6514,6.25,6.48,21925,0
+ACRV.US,D,20240408,000000,6.34,6.625,5.7,5.91,69200,0
+ACRV.US,D,20240409,000000,9.97,11.9,8.8,9.62,38277212,0
+ACRV.US,D,20240410,000000,9.36,10.48,9.09,10.39,1050285,0
+ACRV.US,D,20240411,000000,10.03,10.295,9.2,9.29,492941,0
+ACRV.US,D,20240412,000000,9.21,10.36,9.2,9.99,345574,0
+ACRV.US,D,20240415,000000,10.6,10.6,9.15,9.61,394274,0
+ACRV.US,D,20240416,000000,9.31,9.7999,9.15,9.47,202890,0
+ACRV.US,D,20240417,000000,9.64,10.49,9.28,10.34,288392,0
+ACRV.US,D,20240418,000000,10.21,11.51,10.01,10.54,369883,0
+ACRV.US,D,20240419,000000,10.24,10.77,9.1,9.42,627504,0
+ACRV.US,D,20240422,000000,9.52,9.98,9.06,9.51,311449,0
+ACRV.US,D,20240423,000000,9.56,10.27,9.25,9.82,320572,0
+ACRV.US,D,20240424,000000,9.78,9.865,9.05,9.5,320229,0
+ACRV.US,D,20240425,000000,9.5,10.12,7.8,8.47,698550,0
+ACRV.US,D,20240426,000000,8.53,8.7794,8.2,8.46,276495,0
+ACRV.US,D,20240429,000000,8.22,10.16,8.1829,10,239780,0
+ACRV.US,D,20240430,000000,9.77,9.97,9,9.09,130151,0
+ACRV.US,D,20240501,000000,9.09,9.36,8.09,8.23,259236,0
+ACRV.US,D,20240502,000000,8.3,8.89,8.1,8.46,192854,0
+ACRV.US,D,20240503,000000,8.51,10.29,8.31,9.59,375349,0
+ACRV.US,D,20240506,000000,9.58,9.58,8.595,8.83,146922,0
+ACRV.US,D,20240507,000000,8.74,8.74,8.195,8.34,177301,0
+ACRV.US,D,20240508,000000,8.33,8.355,8.02,8.23,128119,0
+ACRV.US,D,20240509,000000,8.05,8.74,8.0043,8.14,227376,0
+ACRV.US,D,20240510,000000,8.14,8.78,7.98,8.77,100179,0
+ACRV.US,D,20240513,000000,8.64,9.1,8.33,8.48,59770,0
+ACRV.US,D,20240514,000000,8.32,8.9,8.15,8.36,84937,0
+ACRV.US,D,20240515,000000,8.58,8.71,8.28,8.65,38547,0
+ACRV.US,D,20240516,000000,8.53,8.81,8.45,8.56,41682,0
+ACRV.US,D,20240517,000000,8.57,9,8.565,8.89,58398,0
+ACRV.US,D,20240520,000000,8.99,9.14,8.53,8.55,60214,0
+ACRV.US,D,20240521,000000,8.54,8.68,8.19,8.21,44437,0
+ACRV.US,D,20240522,000000,8.14,8.66,8.13,8.57,51671,0
+ACRV.US,D,20240523,000000,8.57,8.57,8,8.11,65057,0
+ACRV.US,D,20240524,000000,8.14,8.255,7.93,7.95,52182,0
+ACRV.US,D,20240528,000000,8.09,8.16,7.65,7.72,221800,0
+ACRV.US,D,20240529,000000,7.65,7.74,7.455,7.5,80532,0
+ACRV.US,D,20240530,000000,7.51,7.82,7.47,7.57,66416,0
+ACRV.US,D,20240531,000000,7.57,8.1,7.5367,7.72,127119,0
+ACRV.US,D,20240603,000000,7.97,8.15,7.56,7.7,121199,0
+ACRV.US,D,20240604,000000,7.66,7.81,7.18,7.31,172620,0
+ACRV.US,D,20240605,000000,7.39,7.5307,7.3165,7.39,57080,0
+ACRV.US,D,20240606,000000,7.44,7.5435,7.23,7.34,77071,0
+ACRV.US,D,20240607,000000,7.15,7.33,7.15,7.25,52966,0
+ACRV.US,D,20240610,000000,7.17,7.61,7.1201,7.56,113668,0
+ACRV.US,D,20240611,000000,7.54,7.76,7.4,7.4,108812,0
+ACRV.US,D,20240612,000000,7.64,8.12,7.47,7.55,96654,0
+ACRV.US,D,20240613,000000,7.51,7.735,7.471,7.72,90445,0
+ACRV.US,D,20240614,000000,7.65,7.73,7.1,7.25,92796,0
+ACRV.US,D,20240617,000000,7.14,7.31,6.693,6.88,112912,0
+ACRV.US,D,20240618,000000,6.93,6.9899,6.6,6.63,74864,0
+ACRV.US,D,20240620,000000,6.63,6.74,6.51,6.52,93729,0
+ACRV.US,D,20240621,000000,6.54,6.79,6.39,6.61,619104,0
+ACRV.US,D,20240624,000000,6.68,6.79,6.14,6.26,111120,0
+ACRV.US,D,20240625,000000,6.26,6.26,6.05,6.06,126716,0
+ACRV.US,D,20240626,000000,6.06,6.06,5.68,5.8,98353,0
+ACRV.US,D,20240627,000000,5.82,5.89,5.64,5.76,39919,0
+ACRV.US,D,20240628,000000,5.77,5.83,5.5,5.8,261937,0
+ACRV.US,D,20240701,000000,5.83,6.145,5.785,5.86,234354,0
+ACRV.US,D,20240702,000000,5.88,6.13,5.7401,6.08,95281,0
+ACRV.US,D,20240703,000000,6.15,6.15,5.8,6.14,179794,0
+ACRV.US,D,20240705,000000,6.15,7.14,6.06,7.07,126989,0
+ACRV.US,D,20240708,000000,7.08,7.35,6.81,7.08,176954,0
+ACRV.US,D,20240709,000000,7.06,7.22,6.82,7.13,73517,0
+ACRV.US,D,20240710,000000,7.17,7.7,7,7.16,98216,0
+ACRV.US,D,20240711,000000,7.32,7.95,7.285,7.91,98542,0
+ACRV.US,D,20240712,000000,7.93,8,7.26,7.45,116517,0
+ACRV.US,D,20240715,000000,7.41,7.6,7.22,7.47,66362,0
+ACRV.US,D,20240716,000000,7.57,8,7.57,7.94,66529,0
+ACRV.US,D,20240717,000000,7.84,8,7.54,7.69,59634,0
+ACRV.US,D,20240718,000000,7.6,7.67,7.4,7.56,86571,0
+ACRV.US,D,20240719,000000,7.57,7.575,7.21,7.33,56353,0
+ACRV.US,D,20240722,000000,7.3,7.56,7.24,7.55,62363,0
+ACRV.US,D,20240723,000000,7.47,7.64,7.31,7.59,52458,0
+ACRV.US,D,20240724,000000,7.59,8.2,7.59,8,78353,0
+ACRV.US,D,20240725,000000,7.97,8.44,7.91,8.37,50462,0
+ACRV.US,D,20240726,000000,8.44,8.875,8.21,8.86,54473,0
+ACRV.US,D,20240729,000000,8.93,9.24,8.58,8.71,75613,0
+ACRV.US,D,20240730,000000,8.84,8.84,8.1,8.24,60365,0
+ACRV.US,D,20240731,000000,8.25,8.52,8.0702,8.38,57179,0
+ACRV.US,D,20240801,000000,8.3,8.3,7.715,7.81,70743,0
+ACRV.US,D,20240802,000000,7.46,7.75,7.46,7.55,58343,0
+ACRV.US,D,20240805,000000,7.49,7.49,7.09,7.38,115984,0
+ACRV.US,D,20240806,000000,7.4,7.455,7.15,7.19,60967,0
+ACRV.US,D,20240807,000000,7.35,7.38,6.8895,6.99,50598,0
+ACRV.US,D,20240808,000000,6.98,7.3,6.87,7.18,44290,0
+ACRV.US,D,20240809,000000,7.17,7.69,7.105,7.69,44232,0
+ACRV.US,D,20240812,000000,7.675,7.78,7.42,7.59,38419,0
+ACRV.US,D,20240813,000000,7.6601,7.73,7.23,7.25,64614,0
+ACRV.US,D,20240814,000000,7.35,7.35,7.01,7.02,46973,0
+ACRV.US,D,20240815,000000,7.24,7.6,6.94,7.23,37015,0
+ACRV.US,D,20240816,000000,7.23,7.72,7.11,7.6,31040,0
+ACRV.US,D,20240819,000000,7.72,8.4,7.45,8.33,50429,0
+ACRV.US,D,20240820,000000,8.35,9.23,8.35,9.03,81314,0
+ACRV.US,D,20240821,000000,9.1,9.42,8.81,9.19,72087,0
+ACRV.US,D,20240822,000000,9.205,9.245,8.6051,8.69,24394,0
+ACRV.US,D,20240823,000000,8.92,9.375,8.87,9.36,40143,0
+ACRV.US,D,20240826,000000,9.47,10,9.395,9.46,96115,0
+ACRV.US,D,20240827,000000,9.4,9.53,9.03,9.18,36364,0
+ACRV.US,D,20240828,000000,9.09,9.34,9.0501,9.27,41641,0
+ACRV.US,D,20240829,000000,9.37,10,9.36,9.98,196754,0
+ACRV.US,D,20240830,000000,10.16,10.16,8.92,9.49,75925,0
+ACRV.US,D,20240903,000000,9.43,9.47,8.42,8.42,38253,0
+ACRV.US,D,20240904,000000,8.41,8.69,8.15,8.2,40783,0
+ACRV.US,D,20240905,000000,8.13,8.33,7.75,8.06,93475,0
+ACRV.US,D,20240906,000000,8.18,8.34,7.91,8.08,63743,0
+ACRV.US,D,20240909,000000,8.01,8.25,7.9,7.9,39709,0
+ACRV.US,D,20240910,000000,7.92,8.89,7.91,8.58,145200,0
+ACRV.US,D,20240911,000000,8.51,9.58,8.14,9.5,96261,0
+ACRV.US,D,20240912,000000,9.49,9.9892,9.145,9.24,144833,0
+ACRV.US,D,20240913,000000,9.4,9.4,8.63,8.91,87061,0
+ACRV.US,D,20240916,000000,9.5,10,8.14,8.23,565712,0
+ACRV.US,D,20240917,000000,8.31,8.43,7.53,7.6,211637,0
+ACRV.US,D,20240918,000000,7.65,7.82,7.2011,7.56,234370,0
+ACRV.US,D,20240919,000000,7.85,7.85,7.4,7.59,126695,0
+ACRV.US,D,20240920,000000,7.5,7.71,7.33,7.47,519213,0
+ACRV.US,D,20240923,000000,7.57,7.68,7.11,7.23,102472,0
+ACRV.US,D,20240924,000000,7.28,7.314,7,7.19,52666,0
+ACRV.US,D,20240925,000000,7.2,7.24,7.03,7.17,40200,0
+ACRV.US,D,20240926,000000,7.26,7.55,7.06,7.26,84853,0
+ACRV.US,D,20240927,000000,7.36,7.38,7.14,7.16,40682,0
+ACRV.US,D,20240930,000000,7.15,7.26,6.95,7,100705,0
+ACRV.US,D,20241001,000000,7.02,7.18,6.86,6.98,93083,0
+ACRV.US,D,20241002,000000,6.98,7.18,6.87,7.11,86523,0
+ACRV.US,D,20241003,000000,7.01,7.12,6.88,6.89,113935,0
+ACRV.US,D,20241004,000000,6.91,7.17,6.8501,7.01,111907,0
+ACRV.US,D,20241007,000000,7.06,7.11,6.89,6.94,47999,0
+ACRV.US,D,20241008,000000,6.96,7.1,6.91,7,201698,0
+ACRV.US,D,20241009,000000,7,7.08,6.94,6.99,80823,0
+ACRV.US,D,20241010,000000,6.87,7.09,6.87,6.98,67187,0
+ACRV.US,D,20241011,000000,7.04,7.29,6.91,7.29,66276,0
+ACRV.US,D,20241014,000000,7.3,7.3,7.01,7.26,54627,0
+ACRV.US,D,20241015,000000,7.19,7.7,7.1788,7.6,81438,0
+ACRV.US,D,20241016,000000,7.65,8.16,7.59,7.75,88656,0
+ACRV.US,D,20241017,000000,7.79,8.1295,7.58,7.87,55081,0
+ACRV.US,D,20241018,000000,7.89,8.36,7.77,8.25,71808,0
+ACRV.US,D,20241021,000000,8.19,8.265,7.9407,8.05,27540,0
+ACRV.US,D,20241022,000000,7.97,8.2399,7.97,8.05,49902,0
+ACRV.US,D,20241023,000000,8.03,8.11,7.87,8.06,74843,0
+ACRV.US,D,20241024,000000,8.05,8.1615,7.945,8.03,27869,0
+ACRV.US,D,20241025,000000,8.02,8.025,7.93,7.96,40448,0
+ACRV.US,D,20241028,000000,8.08,8.25,7.95,8.17,49496,0
+ACRV.US,D,20241029,000000,8.09,8.3,8.09,8.27,29890,0
+ACRV.US,D,20241030,000000,8.16,8.46,8.16,8.35,26495,0
+ACRV.US,D,20241031,000000,8.33,8.33,7.98,8,36018,0
+ACRV.US,D,20241101,000000,8.13,8.13,7.92,8.01,35664,0
+ACRV.US,D,20241104,000000,8.03,8.05,7.8035,7.85,35765,0
+ACRV.US,D,20241105,000000,7.78,7.89,7.6925,7.83,27880,0
+ACRV.US,D,20241106,000000,8.2,8.49,8,8.37,72381,0
+ACRV.US,D,20241107,000000,8.4,8.74,8.21,8.5,80294,0
+ACRV.US,D,20241108,000000,8.56,8.61,8.375,8.57,33630,0
+ACRV.US,D,20241111,000000,8.66,8.66,8.15,8.23,26143,0
+ACRV.US,D,20241112,000000,8.23,8.46,8.02,8.39,53772,0
+ACRV.US,D,20241113,000000,8.53,8.5399,7.93,7.93,76413,0
+ACRV.US,D,20241114,000000,7.95,8.13,7.806,7.92,40038,0
+ACRV.US,D,20241115,000000,8,8.35,6.89,6.96,113524,0
+ACRV.US,D,20241118,000000,6.91,6.98,6.25,6.27,71232,0
+ACRV.US,D,20241119,000000,6.31,6.4893,6.1097,6.38,46447,0
+ACRV.US,D,20241120,000000,6.38,6.655,6.32,6.5,31156,0
+ACRV.US,D,20241121,000000,6.5,6.68,6.43,6.44,27283,0
+ACRV.US,D,20241122,000000,6.45,6.634,6.33,6.55,25934,0
+ACRV.US,D,20241125,000000,6.61,7.21,6.61,7.16,84319,0
+ACRV.US,D,20241126,000000,7.27,7.5257,7.17,7.35,27516,0
+ACRV.US,D,20241127,000000,7.46,7.7,7.21,7.52,51142,0
+ACRV.US,D,20241129,000000,7.56,7.69,7.56,7.58,20198,0
+ACRV.US,D,20241202,000000,7.67,7.82,7.36,7.44,77582,0
+ACRV.US,D,20241203,000000,7.37,7.45,7.063,7.45,74050,0
+ACRV.US,D,20241204,000000,7.35,7.35,6.7,6.73,88636,0
+ACRV.US,D,20241205,000000,6.87,6.97,6.34,6.44,72451,0
+ACRV.US,D,20241206,000000,6.45,6.5388,6.17,6.42,59478,0
+ACRV.US,D,20241209,000000,6.45,6.77,6.45,6.65,33738,0
+ACRV.US,D,20241210,000000,6.65,7.05,6.55,6.86,48420,0
+ACRV.US,D,20241211,000000,6.97,7.48,6.77,7.44,60560,0
+ACRV.US,D,20241212,000000,7.44,7.77,7,7.02,72428,0
+ACRV.US,D,20241213,000000,7.12,7.47,7.01,7.06,71248,0
+ACRV.US,D,20241216,000000,6.91,7.19,6.8,7,39971,0
+ACRV.US,D,20241217,000000,7.01,7.28,6.99,7.21,48416,0
+ACRV.US,D,20241218,000000,7.18,7.445,6.56,6.69,52855,0
+ACRV.US,D,20241219,000000,6.73,6.86,6.66,6.69,36492,0
+ACRV.US,D,20241220,000000,6.62,7.18,6.51,6.71,224296,0
+ACRV.US,D,20241223,000000,6.75,6.75,6.24,6.36,55997,0
+ACRV.US,D,20241224,000000,6.25,6.255,6.01,6.23,27447,0
+ACRV.US,D,20241226,000000,6.23,6.32,6.13,6.19,26616,0
+ACRV.US,D,20241227,000000,6.29,6.39,5.81,5.92,28063,0
+ACRV.US,D,20241230,000000,5.87,5.87,5.4,5.41,72462,0
+ACRV.US,D,20241231,000000,5.5,6.15,5.5,6.02,36577,0
+ACRV.US,D,20250102,000000,6.21,6.3978,5.68,5.69,46173,0
+ACRV.US,D,20250103,000000,5.75,6.7016,5.75,6.62,69983,0
+ACRV.US,D,20250106,000000,6.7,7.18,6.48,6.79,45300,0
+ACRV.US,D,20250107,000000,6.63,6.835,6.26,6.3,30999,0
+ACRV.US,D,20250108,000000,5.7622,6.34,5.7622,6.1,24470,0
+ACRV.US,D,20250110,000000,5.95,6,5.45,5.47,41944,0
+ACRV.US,D,20250113,000000,5.46,5.56,5.32,5.51,33187,0
+ACRV.US,D,20250114,000000,5.6,5.6,5.35,5.56,28951,0
+ACRV.US,D,20250115,000000,5.78,6,5.41,5.54,51696,0
+ACRV.US,D,20250116,000000,5.53,5.66,5.36,5.55,43274,0
+ACRV.US,D,20250117,000000,5.6,5.88,5.41,5.78,79500,0
+ACRV.US,D,20250121,000000,5.8,5.88,5.65,5.65,24816,0
+ACRV.US,D,20250122,000000,5.81,5.81,5.3908,5.6,19618,0
+ACRV.US,D,20250123,000000,5.62,5.7,5.48,5.69,20717,0
+ACRV.US,D,20250124,000000,5.68,5.8458,5.44,5.45,15213,0
+ACRV.US,D,20250127,000000,5.45,5.76,5.45,5.56,26533,0
+ACRV.US,D,20250128,000000,5.59,5.6,5.28,5.55,74945,0
+ACRV.US,D,20250129,000000,5.5,5.83,5.45,5.55,14918,0
+ACRV.US,D,20250130,000000,5.46,5.8854,5.46,5.79,12912,0
+ACRV.US,D,20250131,000000,5.94,6.2778,5.88,6.07,27720,0
+ACRV.US,D,20250203,000000,5.82,6.07,5.46,5.57,28444,0
+ACRV.US,D,20250204,000000,5.67,5.91,5.56,5.91,23538,0
+ACRV.US,D,20250205,000000,5.83,8,5.83,6.97,738524,0
+ACRV.US,D,20250206,000000,6.77,7.24,6.36,6.51,66690,0
+ACRV.US,D,20250207,000000,6.44,6.59,6.02,6.02,31865,0
+ACRV.US,D,20250210,000000,6.12,6.12,5.58,5.62,26877,0
+ACRV.US,D,20250211,000000,5.49,5.49,4.69,4.91,79290,0
+ACRV.US,D,20250212,000000,4.91,5.16,4.905,5.16,35103,0
+ACRV.US,D,20250213,000000,5.2,5.365,5.05,5.36,16113,0
+ACRV.US,D,20250214,000000,5.42,5.73,5.305,5.42,19722,0
+ACRV.US,D,20250218,000000,5.53,5.68,5.1212,5.26,29710,0
+ACRV.US,D,20250219,000000,5.26,5.36,5,5.31,23300,0
+ACRV.US,D,20250220,000000,5.35,6.08,5.35,5.85,52908,0
+ACRV.US,D,20250221,000000,5.94,5.94,5.54,5.54,40701,0
+ACRV.US,D,20250224,000000,5.58,5.96,5.2805,5.38,255095,0
+ACRV.US,D,20250225,000000,5.4,5.68,5.3114,5.53,41190,0
+ACRV.US,D,20250226,000000,5.53,5.65,5.31,5.31,17599,0
+ACRV.US,D,20250227,000000,5.41,5.6849,5.27,5.34,20271,0
+ACRV.US,D,20250228,000000,5.34,5.5899,5.25,5.31,21356,0
+ACRV.US,D,20250303,000000,5.5409,5.5409,5.07,5.14,32486,0
+ACRV.US,D,20250304,000000,5.19,5.55,5.14,5.36,55208,0
+ACRV.US,D,20250305,000000,5.49,5.75,5.33,5.58,31416,0
+ACRV.US,D,20250306,000000,5.68,5.68,5.29,5.51,19379,0
+ACRV.US,D,20250307,000000,5.58,5.58,5.31,5.54,11979,0
+ACRV.US,D,20250310,000000,5.28,5.45,5.175,5.29,23839,0
+ACRV.US,D,20250311,000000,5.38,5.54,5.21,5.45,18444,0
+ACRV.US,D,20250312,000000,5.2,5.39,5.16,5.33,18510,0
+ACRV.US,D,20250313,000000,5.31,5.3594,5.07,5.07,13743,0
+ACRV.US,D,20250314,000000,5.19,5.46,5.19,5.44,17905,0
+ACRV.US,D,20250317,000000,5.52,5.57,5.3223,5.5,16522,0
+ACRV.US,D,20250318,000000,5.33,5.42,5.29,5.36,15346,0
+ACRV.US,D,20250319,000000,5.41,5.62,5.195,5.46,21762,0
+ACRV.US,D,20250320,000000,5.47,5.52,5.14,5.14,14485,0
+ACRV.US,D,20250321,000000,5.06,5.4,5,5.36,64763,0
+ACRV.US,D,20250324,000000,5.52,5.6509,5.25,5.61,40056,0
+ACRV.US,D,20250325,000000,5.55,5.62,5.35,5.39,45614,0
+ACRV.US,D,20250326,000000,4.26,4.42,2.51,2.61,1877526,0
+ACRV.US,D,20250327,000000,2.88,2.97,2.44,2.52,524371,0
+ACRV.US,D,20250328,000000,2.48,2.52,2.14,2.24,436704,0
+ACRV.US,D,20250331,000000,2.25,2.3,2.02,2.03,275719,0
+ACRV.US,D,20250401,000000,1.99,1.99,1.56,1.68,569931,0
+ACRV.US,D,20250402,000000,1.69,1.8998,1.62,1.74,288857,0
+ACRV.US,D,20250403,000000,1.55,1.72,1.53,1.64,174477,0
+ACRV.US,D,20250404,000000,1.59,1.675,1.4,1.51,318038,0
+ACRV.US,D,20250407,000000,1.47,1.64,1.36,1.39,169660,0
+ACRV.US,D,20250408,000000,1.49,1.6994,1.32,1.36,296851,0
+ACRV.US,D,20250409,000000,1.32,1.6694,1.3,1.61,246901,0
+ACRV.US,D,20250410,000000,1.62,1.6295,1.44,1.53,166084,0
+ACRV.US,D,20250411,000000,1.55,1.62,1.45,1.62,108712,0
+ACRV.US,D,20250414,000000,1.63,1.73,1.49,1.5,219126,0
+ACRV.US,D,20250415,000000,1.51,2.19,1.5,2.15,1545553,0
+ACRV.US,D,20250416,000000,2.15,2.18,1.73,1.85,646370,0
+ACRV.US,D,20250417,000000,1.85,1.87,1.66,1.81,236493,0
+ACRV.US,D,20250421,000000,1.83,2.07,1.7606,1.91,314582,0
+ACRV.US,D,20250422,000000,1.94,2.03,1.83,2.03,253206,0
+ACRV.US,D,20250423,000000,2.09,2.12,1.9649,2,227591,0
+ACRV.US,D,20250424,000000,2,2,1.86,1.99,204174,0
+ACRV.US,D,20250425,000000,2.01,2.0836,1.61,1.64,16140757,0
+ACRV.US,D,20250428,000000,1.7,1.7,1.51,1.55,814507,0
+ACRV.US,D,20250429,000000,1.52,1.54,1.39,1.44,714748,0
+ACRV.US,D,20250430,000000,1.43,1.55,1.4,1.4,915436,0
+ACRV.US,D,20250501,000000,1.44,1.49,1.32,1.33,975782,0
+ACRV.US,D,20250502,000000,1.39,1.42,1.325,1.41,654701,0
+ACRV.US,D,20250505,000000,1.41,1.5,1.36,1.42,537359,0
+ACRV.US,D,20250506,000000,1.41,1.42,1.2705,1.33,507008,0
+ACRV.US,D,20250507,000000,1.31,1.369,1.17,1.23,686584,0
+ACRV.US,D,20250508,000000,1.24,1.25,1.16,1.18,530144,0
+ACRV.US,D,20250509,000000,1.21,1.22,1.1449,1.16,641004,0
+ACRV.US,D,20250512,000000,1.19,1.27,1.17,1.2,789650,0
+ACRV.US,D,20250513,000000,1.24,1.24,1.13,1.13,921895,0
+ACRV.US,D,20250514,000000,1.13,1.16,1.1,1.14,501165,0
+ACRV.US,D,20250515,000000,1.14,1.14,1.09,1.1,540139,0
+ACRV.US,D,20250516,000000,1.12,1.29,1.115,1.15,1612047,0
+ACRV.US,D,20250519,000000,1.17,1.27,1.15,1.18,1273914,0
+ACRV.US,D,20250520,000000,1.2,1.305,1.16,1.25,775518,0
+ACRV.US,D,20250521,000000,1.23,1.2596,1.15,1.15,633621,0
+ACRV.US,D,20250522,000000,1.2,1.2096,1.145,1.15,823132,0
+ACRV.US,D,20250523,000000,1.13,1.17,1.13,1.17,431659,0
+ACRV.US,D,20250527,000000,1.18,1.19,1.1,1.1,816810,0
+ACRV.US,D,20250528,000000,1.12,1.16,1.06,1.1,606398,0
+ACRV.US,D,20250529,000000,1.11,1.14,1.1,1.1,665214,0
+ACRV.US,D,20250530,000000,1.11,1.14,1.05,1.05,624549,0
+ACRV.US,D,20250602,000000,1.06,1.15,1.05,1.11,754475,0
+ACRV.US,D,20250603,000000,1.15,1.2281,1.0801,1.16,959922,0
+ACRV.US,D,20250604,000000,1.17,1.24,1.17,1.23,562750,0
+ACRV.US,D,20250605,000000,1.24,1.27,1.22,1.25,539490,0
+ACRV.US,D,20250606,000000,1.26,1.37,1.24,1.35,688590,0
+ACRV.US,D,20250609,000000,1.39,1.41,1.28,1.28,601435,0
+ACRV.US,D,20250610,000000,1.3,1.33,1.25,1.28,358610,0
+ACRV.US,D,20250611,000000,1.32,1.34,1.26,1.27,446909,0
+ACRV.US,D,20250612,000000,1.27,1.31,1.25,1.27,300484,0
+ACRV.US,D,20250613,000000,1.25,1.27,1.19,1.2,308059,0
+ACRV.US,D,20250616,000000,1.24,1.26,1.16,1.22,277956,0
+ACRV.US,D,20250617,000000,1.22,1.24,1.175,1.21,239989,0
+ACRV.US,D,20250618,000000,1.24,1.2965,1.2204,1.24,284402,0
+ACRV.US,D,20250620,000000,1.25,1.2596,1.18,1.18,251237,0
+ACRV.US,D,20250623,000000,1.19,1.215,1.15,1.18,174337,0
+ACRV.US,D,20250624,000000,1.18,1.26,1.18,1.24,297750,0
+ACRV.US,D,20250625,000000,1.26,1.33,1.2,1.33,733687,0
+ACRV.US,D,20250626,000000,1.32,1.33,1.25,1.31,439549,0
+ACRV.US,D,20250627,000000,1.29,1.3395,1.195,1.2,1818147,0
+ACRV.US,D,20250630,000000,1.19,1.2396,1.18,1.19,306436,0
+ACRV.US,D,20250701,000000,1.2,1.27,1.15,1.23,396218,0
+ACRV.US,D,20250702,000000,1.23,1.39,1.23,1.29,546168,0
+ACRV.US,D,20250703,000000,1.3,1.33,1.26,1.29,125785,0
+ACRV.US,D,20250707,000000,1.28,1.31,1.25,1.25,149291,0
+ACRV.US,D,20250708,000000,1.26,1.3295,1.25,1.31,261713,0
+ACRV.US,D,20250709,000000,1.32,1.38,1.31,1.34,370912,0
+ACRV.US,D,20250710,000000,1.36,1.37,1.32,1.35,205394,0
+ACRV.US,D,20250711,000000,1.34,1.345,1.31,1.32,110487,0
+ACRV.US,D,20250714,000000,1.32,1.3596,1.31,1.33,191025,0
+ACRV.US,D,20250715,000000,1.33,1.33,1.2301,1.28,456082,0
+ACRV.US,D,20250716,000000,1.29,1.3195,1.255,1.3,121467,0
+ACRV.US,D,20250717,000000,1.31,1.4,1.31,1.32,337094,0
+ACRV.US,D,20250718,000000,1.33,1.4,1.33,1.35,285864,0
+ACRV.US,D,20250721,000000,1.38,1.42,1.36,1.4,365077,0
+ACRV.US,D,20250722,000000,1.4,1.4295,1.34,1.39,260882,0
+ACRV.US,D,20250723,000000,1.41,1.5,1.3874,1.45,565601,0
+ACRV.US,D,20250724,000000,1.45,1.4795,1.38,1.39,231534,0
+ACRV.US,D,20250725,000000,1.41,1.47,1.34,1.43,332213,0
+ACRV.US,D,20250728,000000,1.43,1.48,1.41,1.43,354387,0
+ACRV.US,D,20250729,000000,1.45,1.45,1.3,1.33,362256,0
+ACRV.US,D,20250730,000000,1.38,1.44,1.28,1.32,405814,0
+ACRV.US,D,20250731,000000,1.34,1.3806,1.27,1.28,245232,0
+ACRV.US,D,20250801,000000,1.27,1.2882,1.21,1.26,141152,0
+ACRV.US,D,20250804,000000,1.27,1.33,1.25,1.33,120437,0
+ACRV.US,D,20250805,000000,1.35,1.35,1.28,1.3,200862,0
+ACRV.US,D,20250806,000000,1.29,1.3014,1.25,1.29,131877,0
+ACRV.US,D,20250807,000000,1.3,1.32,1.24,1.27,160559,0
+ACRV.US,D,20250808,000000,1.28,1.285,1.22,1.24,137287,0
+ACRV.US,D,20250811,000000,1.27,1.27,1.2002,1.23,134656,0
+ACRV.US,D,20250812,000000,1.24,1.2799,1.21,1.25,144634,0
+ACRV.US,D,20250813,000000,1.27,1.33,1.25,1.31,224360,0
+ACRV.US,D,20250814,000000,1.37,1.39,1.26,1.39,335434,0
+ACRV.US,D,20250815,000000,1.39,1.43,1.34,1.35,214526,0
+ACRV.US,D,20250818,000000,1.39,1.435,1.375,1.39,256691,0
+ACRV.US,D,20250819,000000,1.4,1.4,1.3,1.3,429271,0
+ACRV.US,D,20250820,000000,1.3,1.35,1.29,1.3,200068,0
+ACRV.US,D,20250821,000000,1.27,1.34,1.27,1.32,112073,0
+ACRV.US,D,20250822,000000,1.31,1.415,1.31,1.36,226905,0
+ACRV.US,D,20250825,000000,1.34,1.3948,1.33,1.33,142353,0
+ACRV.US,D,20250826,000000,1.31,1.3501,1.3,1.33,148020,0
+ACRV.US,D,20250827,000000,1.33,1.3809,1.31,1.36,186985,0
+ACRV.US,D,20250828,000000,1.37,1.4,1.325,1.33,106124,0
+ACRV.US,D,20250829,000000,1.33,1.37,1.32,1.34,66759,0
+ACRV.US,D,20250902,000000,1.31,1.4,1.31,1.34,78189,0
+ACRV.US,D,20250903,000000,1.33,1.38,1.33,1.34,97765,0
+ACRV.US,D,20250904,000000,1.33,1.3499,1.3,1.3,217023,0
+ACRV.US,D,20250905,000000,1.31,1.37,1.3005,1.33,7264198,0
+ACRV.US,D,20250908,000000,1.5,2.67,1.35,1.79,51978521,0
+ACRV.US,D,20250909,000000,1.56,1.86,1.55,1.65,3535140,0
+ACRV.US,D,20250910,000000,1.62,1.72,1.6,1.63,867792,0
+ACRV.US,D,20250911,000000,1.62,1.66,1.5,1.55,1072069,0
+ACRV.US,D,20250912,000000,1.55,1.57,1.46,1.52,884044,0
+ACRV.US,D,20250915,000000,1.5,1.5594,1.47,1.51,640855,0
+ACRV.US,D,20250916,000000,1.5,1.56,1.4701,1.55,640407,0
+ACRV.US,D,20250917,000000,1.54,1.66,1.53,1.56,889600,0
+ACRV.US,D,20250918,000000,1.58,1.69,1.5724,1.67,370522,0
+ACRV.US,D,20250919,000000,1.68,1.69,1.63,1.63,423985,0
+ACRV.US,D,20250922,000000,1.61,1.7,1.58,1.66,505047,0
+ACRV.US,D,20250923,000000,1.65,1.67,1.58,1.58,407113,0
+ACRV.US,D,20250924,000000,1.61,1.65,1.5306,1.56,529019,0
+ACRV.US,D,20250925,000000,1.56,1.62,1.51,1.54,330407,0
+ACRV.US,D,20250926,000000,1.53,1.68,1.52,1.66,306145,0
+ACRV.US,D,20250929,000000,1.69,1.84,1.6608,1.82,996867,0
+ACRV.US,D,20250930,000000,1.77,1.83,1.7,1.81,539479,0
+ACRV.US,D,20251001,000000,1.82,1.8647,1.78,1.81,390652,0
+ACRV.US,D,20251002,000000,1.84,1.9,1.77,1.86,282418,0
+ACRV.US,D,20251003,000000,1.88,1.98,1.84,1.91,559804,0
+ACRV.US,D,20251006,000000,1.95,1.985,1.9,1.91,424490,0
+ACRV.US,D,20251007,000000,1.92,1.96,1.82,1.91,711070,0
+ACRV.US,D,20251008,000000,1.93,2,1.86,1.88,365329,0
+ACRV.US,D,20251009,000000,1.87,2.02,1.87,1.96,436630,0
+ACRV.US,D,20251010,000000,1.97,2.01,1.82,1.83,738286,0
+ACRV.US,D,20251013,000000,1.84,1.9,1.71,1.77,577364,0
+ACRV.US,D,20251014,000000,1.73,1.8,1.685,1.74,245491,0
+ACRV.US,D,20251015,000000,1.75,1.92,1.75,1.89,323237,0
+ACRV.US,D,20251016,000000,1.9,2.04,1.86,1.87,555894,0
+ACRV.US,D,20251017,000000,1.85,1.9399,1.8,1.81,215059,0
+ACRV.US,D,20251020,000000,1.86,1.95,1.83,1.92,233567,0
+ACRV.US,D,20251021,000000,1.94,2.05,1.89,2.04,607698,0
+ACRV.US,D,20251022,000000,2.01,2.0477,1.93,1.99,422744,0
+ACRV.US,D,20251023,000000,2,2.06,1.915,2,349243,0
+ACRV.US,D,20251024,000000,2.03,2.12,1.985,2.07,306129,0
+ACRV.US,D,20251027,000000,2.12,2.14,2.0507,2.09,323282,0
+ACRV.US,D,20251028,000000,2.05,2.175,1.96,1.98,546095,0
+ACRV.US,D,20251029,000000,1.98,2.06,1.88,1.89,265859,0
+ACRV.US,D,20251030,000000,1.88,1.97,1.88,1.94,206834,0
+ACRV.US,D,20251031,000000,1.95,2.01,1.9401,1.99,195751,0
+ACRV.US,D,20251103,000000,2.26,2.46,2.13,2.33,13077369,0
+ACRV.US,D,20251104,000000,2.26,2.3,2.11,2.15,1212542,0
+ACRV.US,D,20251105,000000,2.17,2.17,1.91,2.03,1023173,0
+ACRV.US,D,20251106,000000,2.03,2.08,1.98,2,412087,0
+ACRV.US,D,20251107,000000,2,2.026,1.7801,1.88,1016476,0
+ACRV.US,D,20251110,000000,1.91,2.05,1.9001,2.03,316475,0
+ACRV.US,D,20251111,000000,2.03,2.105,2.01,2.07,297444,0
+ACRV.US,D,20251112,000000,2.1,2.345,2.03,2.28,1865455,0
+ACRV.US,D,20251113,000000,2.22,2.25,2.06,2.07,398324,0
+ACRV.US,D,20251114,000000,2.01,2.32,2,2.24,1187067,0
+ACRV.US,D,20251117,000000,2.22,2.48,2.19,2.38,1342956,0
+ACRV.US,D,20251118,000000,2.38,2.48,2.3601,2.43,647230,0
+ACRV.US,D,20251119,000000,2.4,2.44,2.31,2.36,291688,0
+ACRV.US,D,20251120,000000,2.38,2.481,2.2,2.26,833011,0
+ACRV.US,D,20251121,000000,2.3,2.36,2.18,2.3,226387,0
+ACRV.US,D,20251124,000000,2.31,2.39,2.2907,2.36,271075,0
+ACRV.US,D,20251125,000000,2.37,2.3825,2.22,2.32,379581,0
+ACRV.US,D,20251126,000000,2.3,2.37,2.25,2.36,286911,0
+ACRV.US,D,20251128,000000,2.4,2.41,2.33,2.36,295542,0
+ACRV.US,D,20251201,000000,2.32,2.47,2.3188,2.42,571632,0
+ACRV.US,D,20251202,000000,2.44,2.49,2.16,2.2,596809,0
+ACRV.US,D,20251203,000000,2.29,2.29,2.195,2.28,310301,0
+ACRV.US,D,20251204,000000,2.25,2.55,2.25,2.41,595227,0
+ACRV.US,D,20251205,000000,2.43,2.445,2.31,2.37,339048,0
+ACRV.US,D,20251208,000000,2.42,2.6,2.38,2.52,732873,0
+ACRV.US,D,20251209,000000,2.52,2.601,2.4571,2.49,700188,0
+ACRV.US,D,20251210,000000,2.47,2.66,2.44,2.62,377804,0
+ACRV.US,D,20251211,000000,2.62,2.73,2.58,2.61,370268,0
+ACRV.US,D,20251212,000000,2.63,2.72,2.5135,2.53,364855,0
+ACRV.US,D,20251215,000000,2.53,2.605,2.4244,2.57,515365,0
+ACRV.US,D,20251216,000000,2.59,2.62,2.37,2.42,367216,0
+ACRV.US,D,20251217,000000,2.42,2.58,2.26,2.31,693138,0
+ACRV.US,D,20251218,000000,2.32,2.39,2.18,2.26,649764,0
+ACRV.US,D,20251219,000000,2.25,2.28,2.12,2.16,770305,0
+ACRV.US,D,20251222,000000,2.16,2.44,2.16,2.32,355206,0
+ACRV.US,D,20251223,000000,2.31,2.37,2.26,2.32,222176,0
+ACRV.US,D,20251224,000000,2.33,2.4,2.305,2.39,88822,0
+ACRV.US,D,20251226,000000,2.37,2.5,2.32,2.44,181128,0
+ACRV.US,D,20251229,000000,2.45,2.59,2.34,2.36,565655,0
+ACRV.US,D,20251230,000000,2.36,2.49,2.36,2.44,291596,0
+ACRV.US,D,20251231,000000,2.44,2.48,2.38,2.41,225563,0
+ACRV.US,D,20260102,000000,2.41,2.49,2.37,2.46,313192,0
+ACRV.US,D,20260105,000000,2.46,2.5,2.2735,2.29,547901,0
+ACRV.US,D,20260106,000000,2.35,3.15,2.32,3.01,3287898,0
+ACRV.US,D,20260107,000000,3.31,3.56,2.86,2.95,3058180,0
+ACRV.US,D,20260108,000000,2.79,2.8,1.89,1.93,42741975,0
+ACRV.US,D,20260109,000000,1.95,2.02,1.75,1.75,4666501,0
+ACRV.US,D,20260112,000000,1.71,1.74,1.61,1.63,2883461,0
+ACRV.US,D,20260113,000000,1.58,1.74,1.57,1.7,1530857,0
+ACRV.US,D,20260114,000000,1.68,1.9,1.65,1.83,2119530,0
+ACRV.US,D,20260115,000000,1.84,1.925,1.79,1.87,1258677,0
+ACRV.US,D,20260116,000000,1.94,2.04,1.9,1.98,2022629,0
+ACRV.US,D,20260120,000000,2.05,2.16,1.95,1.96,2153510,0
+ACRV.US,D,20260121,000000,1.98,2.115,1.96,2.09,957763,0
+ACRV.US,D,20260122,000000,2.035,2.19,2,2.03,1171679,0
+ACRV.US,D,20260123,000000,2.04,2.1,1.96,2.05,856971,0
+ACRV.US,D,20260126,000000,2.05,2.09,1.93,1.94,1361784,0
+ACRV.US,D,20260127,000000,1.91,2.0094,1.91,1.98,572110,0
+ACRV.US,D,20260128,000000,1.97,2.01,1.85,1.89,1031049,0
+ACRV.US,D,20260129,000000,1.89,1.9,1.83,1.88,563622,0
+ACRV.US,D,20260130,000000,1.88,1.89,1.77,1.79,626690,0
+ACRV.US,D,20260202,000000,1.76,1.87,1.73,1.81,649005,0
+ACRV.US,D,20260203,000000,1.8,1.8,1.69,1.76,645967,0
+ACRV.US,D,20260204,000000,1.74,1.77,1.65,1.69,543446,0
+ACRV.US,D,20260205,000000,1.65,1.76,1.5949,1.6,600311,0
+ACRV.US,D,20260206,000000,1.61,1.71,1.61,1.67,619827,0
+ACRV.US,D,20260209,000000,1.67,1.7058,1.59,1.62,703289,0
+ACRV.US,D,20260210,000000,1.62,1.64,1.55,1.56,976598,0
+ACRV.US,D,20260211,000000,1.6,1.62,1.46,1.5,926968,0
+ACRV.US,D,20260212,000000,1.52,1.63,1.48,1.58,1210278,0
+ACRV.US,D,20260213,000000,1.59,1.71,1.59,1.63,435686,0
+ACRV.US,D,20260217,000000,1.64,1.6601,1.59,1.6,460828,0
+ACRV.US,D,20260218,000000,1.63,1.64,1.58,1.59,647144,0

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

@@ -0,0 +1,1259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAG.US,D,20210209,000000,20.4,31,20.21,29.99,5135344,0
+ADAG.US,D,20210210,000000,27.6183,28.5,26.01,26.2,1014890,0
+ADAG.US,D,20210211,000000,26,31.83,26,29.6,499801,0
+ADAG.US,D,20210212,000000,28.01,28.74,26.21,27.66,309344,0
+ADAG.US,D,20210216,000000,26.5,26.95,25.38,25.56,187260,0
+ADAG.US,D,20210217,000000,25.5,26.15,25.12,25.46,142744,0
+ADAG.US,D,20210218,000000,25.38,25.55,24.6238,25.16,94077,0
+ADAG.US,D,20210219,000000,25.43,27.1,25.2,26.32,76289,0
+ADAG.US,D,20210222,000000,25.52,26.45,25.4,26.24,184558,0
+ADAG.US,D,20210223,000000,25,25.365,24.835,24.86,209125,0
+ADAG.US,D,20210224,000000,25,25.1465,24.72,25,63764,0
+ADAG.US,D,20210225,000000,25.16,25.16,24.5,24.86,76056,0
+ADAG.US,D,20210226,000000,24.18,24.65,23.9,24.5,47084,0
+ADAG.US,D,20210301,000000,24.5,24.98,24.4,24.98,12540,0
+ADAG.US,D,20210302,000000,24.97,24.97,23.99,24.56,14571,0
+ADAG.US,D,20210303,000000,24.56,24.57,23.48,23.75,70398,0
+ADAG.US,D,20210304,000000,23.65,23.89,22.5,22.99,94275,0
+ADAG.US,D,20210305,000000,22.85,23.18,22,23.11,70573,0
+ADAG.US,D,20210308,000000,23.5,24.46,21.57,21.72,90921,0
+ADAG.US,D,20210309,000000,21.83,22.2099,21.02,21.22,66728,0
+ADAG.US,D,20210310,000000,21.25,21.43,20.78,21.01,105248,0
+ADAG.US,D,20210311,000000,21.01,21.38,20.5,21.38,70001,0
+ADAG.US,D,20210312,000000,20.95,23,20.605,22.22,45636,0
+ADAG.US,D,20210315,000000,22.5,22.505,21.41,21.95,17299,0
+ADAG.US,D,20210316,000000,21.94,22.36,21.91,22.36,10117,0
+ADAG.US,D,20210317,000000,21.97,22,21.6,22,5575,0
+ADAG.US,D,20210318,000000,22.11,22.11,21.31,21.41,6743,0
+ADAG.US,D,20210319,000000,21.1,21.35,20.78,20.95,22761,0
+ADAG.US,D,20210322,000000,20.75,20.76,18.66,18.77,81909,0
+ADAG.US,D,20210323,000000,19.6,19.74,18.55,18.73,177386,0
+ADAG.US,D,20210324,000000,19.13,19.13,17.51,17.74,23873,0
+ADAG.US,D,20210325,000000,17.93,18.34,17.7,17.71,9431,0
+ADAG.US,D,20210326,000000,18.02,19.58,17.35,17.73,12757,0
+ADAG.US,D,20210329,000000,17.9,18.79,17,17,11103,0
+ADAG.US,D,20210330,000000,17.0001,17.86,17.0001,17.39,17920,0
+ADAG.US,D,20210331,000000,17.6,18.275,17.6,17.95,21501,0
+ADAG.US,D,20210401,000000,17.88,18.25,17.68,17.68,8800,0
+ADAG.US,D,20210405,000000,17.9,18.63,17.755,17.87,10884,0
+ADAG.US,D,20210406,000000,18.4591,18.54,17.6,17.75,4892,0
+ADAG.US,D,20210407,000000,18.261,18.261,16.95,16.95,17633,0
+ADAG.US,D,20210408,000000,16.96,17.1899,15.275,15.84,23312,0
+ADAG.US,D,20210409,000000,15.85,16.27,14.28,14.48,43013,0
+ADAG.US,D,20210412,000000,14.73,14.91,13.05,13.43,32398,0
+ADAG.US,D,20210413,000000,13.63,13.89,13.2,13.46,18590,0
+ADAG.US,D,20210414,000000,13.6059,13.85,13.06,13.6,25867,0
+ADAG.US,D,20210415,000000,13.9,13.9,13.085,13.2,26180,0
+ADAG.US,D,20210416,000000,13.46,13.8,13.25,13.39,19529,0
+ADAG.US,D,20210419,000000,13.31,13.47,12.67,13.33,9766,0
+ADAG.US,D,20210420,000000,13.21,13.73,12.9,13.5,102651,0
+ADAG.US,D,20210421,000000,13.34,15.6,13.21,15.4,51807,0
+ADAG.US,D,20210422,000000,15.4,15.4,14.07,14.07,72658,0
+ADAG.US,D,20210423,000000,14.28,14.88,14.07,14.88,7190,0
+ADAG.US,D,20210426,000000,14.37,15.13,14.37,15.05,9624,0
+ADAG.US,D,20210427,000000,15.04,15.43,15.025,15.175,6010,0
+ADAG.US,D,20210428,000000,15.3976,15.66,14.57,14.81,170162,0
+ADAG.US,D,20210429,000000,14.8717,15.215,14.32,14.78,11415,0
+ADAG.US,D,20210430,000000,14.92,15.66,14.3001,14.6,90347,0
+ADAG.US,D,20210503,000000,15.3,15.3,14.2975,14.49,11528,0
+ADAG.US,D,20210504,000000,14.39,14.39,13.31,13.69,19733,0
+ADAG.US,D,20210505,000000,13.4,14.36,13.05,13.4,11592,0
+ADAG.US,D,20210506,000000,13.08,13.2,12.51,12.67,16032,0
+ADAG.US,D,20210507,000000,12.72,12.92,12.5,12.65,12774,0
+ADAG.US,D,20210510,000000,12.5474,12.5474,11.73,11.8,20574,0
+ADAG.US,D,20210511,000000,11.34,14.35,11.11,13.08,166720,0
+ADAG.US,D,20210512,000000,13.1,15.24,12.09,12.55,27692,0
+ADAG.US,D,20210513,000000,13.05,14.2806,12.55,12.55,6890,0
+ADAG.US,D,20210514,000000,12.61,13.1654,12.55,12.7,3712,0
+ADAG.US,D,20210517,000000,12.8,12.8,12.55,12.6,4340,0
+ADAG.US,D,20210518,000000,12.7,13.1696,12.5,12.53,4092,0
+ADAG.US,D,20210519,000000,13.35,14,12.62,12.64,8577,0
+ADAG.US,D,20210520,000000,13.28,13.4124,12.8,12.8,14580,0
+ADAG.US,D,20210521,000000,13.14,14.31,13.14,13.2,61204,0
+ADAG.US,D,20210524,000000,13.25,13.39,12.8,13,11065,0
+ADAG.US,D,20210525,000000,13.98,13.98,12.81,13,10525,0
+ADAG.US,D,20210526,000000,12.85,13.25,12.69,12.74,12070,0
+ADAG.US,D,20210527,000000,12.67,13.3162,12.67,12.7,8979,0
+ADAG.US,D,20210528,000000,13.5,14.7225,13.5,14.18,161116,0
+ADAG.US,D,20210601,000000,14.47,14.6,13.89,13.99,903033,0
+ADAG.US,D,20210602,000000,14,14.26,13.51,13.78,11294,0
+ADAG.US,D,20210603,000000,13.85,14,13.65,13.65,5886,0
+ADAG.US,D,20210604,000000,13.74,13.86,13.74,13.78,3262,0
+ADAG.US,D,20210607,000000,13.95,13.99,13.78,13.9,10949,0
+ADAG.US,D,20210608,000000,13.97,13.97,13.68,13.68,8755,0
+ADAG.US,D,20210609,000000,13.61,13.7,13.52,13.56,7975,0
+ADAG.US,D,20210610,000000,13.68,13.79,13.68,13.73,3103,0
+ADAG.US,D,20210611,000000,13.77,13.775,13.53,13.53,4896,0
+ADAG.US,D,20210614,000000,13.5238,13.7148,13.5238,13.59,10697,0
+ADAG.US,D,20210615,000000,13.65,13.65,13.57,13.61,2106,0
+ADAG.US,D,20210616,000000,14.01,14.06,13.7001,13.8601,6149,0
+ADAG.US,D,20210617,000000,14.0261,14.3,13.8,14,10259,0
+ADAG.US,D,20210618,000000,14,14.09,13.75,14,15655,0
+ADAG.US,D,20210621,000000,14.04,14.04,13.83,13.89,7497,0
+ADAG.US,D,20210622,000000,13.78,14.4,13.27,14.01,26608,0
+ADAG.US,D,20210623,000000,13.93,14.19,13.93,14,13755,0
+ADAG.US,D,20210624,000000,13.99,14.09,13.4589,13.99,42984,0
+ADAG.US,D,20210625,000000,14.44,14.44,14.02,14.25,115682,0
+ADAG.US,D,20210628,000000,14.27,14.68,14.0201,14.29,130140,0
+ADAG.US,D,20210629,000000,14.22,14.5448,13.55,13.96,18202,0
+ADAG.US,D,20210630,000000,13.8,14.0691,13.5,13.56,36013,0
+ADAG.US,D,20210701,000000,13.53,13.9899,13.53,13.9,8551,0
+ADAG.US,D,20210702,000000,13.75,13.85,13.58,13.68,16598,0
+ADAG.US,D,20210706,000000,13.68,13.7,12.6762,12.7,45642,0
+ADAG.US,D,20210707,000000,13.3,13.6278,13.01,13.49,73571,0
+ADAG.US,D,20210708,000000,13.33,13.51,13.0257,13.47,13464,0
+ADAG.US,D,20210709,000000,13.28,14.26,13.28,14.18,36481,0
+ADAG.US,D,20210712,000000,14.15,15.165,14.15,15.165,25795,0
+ADAG.US,D,20210713,000000,15.25,17.3907,15.25,16.85,53991,0
+ADAG.US,D,20210714,000000,17.35,18.45,16.61,17.95,73212,0
+ADAG.US,D,20210715,000000,17.81,17.81,16.9001,17.7,56713,0
+ADAG.US,D,20210716,000000,17.45,18.9,17.45,18.62,80992,0
+ADAG.US,D,20210719,000000,18.33,19.075,17.5001,18.64,45942,0
+ADAG.US,D,20210720,000000,18.85,19.14,17.97,19,47402,0
+ADAG.US,D,20210721,000000,19.06,19.88,18.47,19.88,45990,0
+ADAG.US,D,20210722,000000,19.95,20.9799,19.01,20.68,65709,0
+ADAG.US,D,20210723,000000,20.66,20.79,18.92,20.07,173084,0
+ADAG.US,D,20210726,000000,19.82,19.82,16.78,16.86,63705,0
+ADAG.US,D,20210727,000000,16.02,16.3,13.7,13.7,80323,0
+ADAG.US,D,20210728,000000,14.05,15.684,14.05,15.46,124224,0
+ADAG.US,D,20210729,000000,15.24,15.67,15.01,15.43,104937,0
+ADAG.US,D,20210730,000000,15.6,15.77,15.24,15.47,10707,0
+ADAG.US,D,20210802,000000,15.8,17.03,15.7,16.49,29428,0
+ADAG.US,D,20210803,000000,16.28,17.46,15.5,16.74,21740,0
+ADAG.US,D,20210804,000000,16.97,17.99,16.97,17.99,12902,0
+ADAG.US,D,20210805,000000,17.8,19.4,17.6,19.21,45250,0
+ADAG.US,D,20210806,000000,19.1,19.1,17.15,17.41,23767,0
+ADAG.US,D,20210809,000000,17.29,19.755,17.26,18.77,20762,0
+ADAG.US,D,20210810,000000,18.89,18.89,18.4,18.4,1547,0
+ADAG.US,D,20210811,000000,18.71,18.71,16.86,17.21,8782,0
+ADAG.US,D,20210812,000000,16.77,17.84,16.77,17.3,8285,0
+ADAG.US,D,20210813,000000,17.11,18.5,17.11,18.5,6452,0
+ADAG.US,D,20210816,000000,18.5,18.5,17.54,18,6866,0
+ADAG.US,D,20210817,000000,17.27,18.975,17,18.545,36465,0
+ADAG.US,D,20210818,000000,18.53,18.53,17.555,17.8,5555,0
+ADAG.US,D,20210819,000000,17.09,18.03,17.0544,17.49,22118,0
+ADAG.US,D,20210820,000000,17.38,17.805,16.01,16.5,48548,0
+ADAG.US,D,20210823,000000,16.5,17.4285,16.02,16.6,7153,0
+ADAG.US,D,20210824,000000,17.05,17.99,16.81,16.89,17036,0
+ADAG.US,D,20210825,000000,17.87,17.87,16.775,17.0905,32017,0
+ADAG.US,D,20210826,000000,16.9,17.45,16.435,16.88,4556,0
+ADAG.US,D,20210827,000000,16.59,17.05,16.51,16.97,9938,0
+ADAG.US,D,20210830,000000,16.66,16.98,16.02,16.7862,17756,0
+ADAG.US,D,20210831,000000,16.72,16.72,15.69,16.16,24678,0
+ADAG.US,D,20210901,000000,17.35,18.3,16.3,16.49,45642,0
+ADAG.US,D,20210902,000000,17,17.63,16.61,16.82,21575,0
+ADAG.US,D,20210903,000000,16.61,17.1547,16.61,16.77,5223,0
+ADAG.US,D,20210907,000000,16.8,16.9,16.25,16.48,21661,0
+ADAG.US,D,20210908,000000,16.5,17.06,16.47,17.05,52552,0
+ADAG.US,D,20210909,000000,17.08,17.3,16.88,17.15,39390,0
+ADAG.US,D,20210910,000000,17.1551,17.1551,16,16.41,15574,0
+ADAG.US,D,20210913,000000,16.5,16.5,15,15.49,20832,0
+ADAG.US,D,20210914,000000,15.56,15.68,15.23,15.68,52353,0
+ADAG.US,D,20210915,000000,15.54,15.87,14.08,15.25,105641,0
+ADAG.US,D,20210916,000000,15.04,15.04,14.51,14.51,15369,0
+ADAG.US,D,20210917,000000,14.84,15.22,14.46,15.22,23032,0
+ADAG.US,D,20210920,000000,14.63,14.7,14.2426,14.7,3784,0
+ADAG.US,D,20210921,000000,14.7,14.7,13.51,14.48,17128,0
+ADAG.US,D,20210922,000000,14.58,14.9765,14.3135,14.35,21777,0
+ADAG.US,D,20210923,000000,14.23,14.39,14.2,14.39,2586,0
+ADAG.US,D,20210924,000000,14.08,14.3,14.08,14.205,3758,0
+ADAG.US,D,20210927,000000,14.5,14.5,14.21,14.25,11316,0
+ADAG.US,D,20210928,000000,14.35,14.35,14.08,14.29,9190,0
+ADAG.US,D,20210929,000000,14.36,14.48,14.12,14.48,6037,0
+ADAG.US,D,20210930,000000,14.36,14.5,14.25,14.365,3497,0
+ADAG.US,D,20211001,000000,14.03,14.25,14.01,14.25,5796,0
+ADAG.US,D,20211004,000000,14.25,14.48,13.87,14.44,34425,0
+ADAG.US,D,20211005,000000,14.5,14.5,13.97,14.18,31556,0
+ADAG.US,D,20211007,000000,14,14.1,13.65,13.65,11896,0
+ADAG.US,D,20211008,000000,13.68,13.805,13.3,13.3,12725,0
+ADAG.US,D,20211011,000000,13.45,13.94,12.54,12.54,22461,0
+ADAG.US,D,20211012,000000,12.54,12.7,12.31,12.31,32803,0
+ADAG.US,D,20211013,000000,12.21,12.5,10.88,11.35,63630,0
+ADAG.US,D,20211014,000000,11.39,11.865,11.01,11.74,18370,0
+ADAG.US,D,20211015,000000,11.9,12.23,11.4,11.7,33926,0
+ADAG.US,D,20211018,000000,11.7,11.93,11.7,11.84,14621,0
+ADAG.US,D,20211019,000000,11.76,12.4,11.71,11.84,35000,0
+ADAG.US,D,20211020,000000,11.76,12.145,11.76,12.09,22272,0
+ADAG.US,D,20211021,000000,11.83,12.285,11.81,12.15,13479,0
+ADAG.US,D,20211022,000000,12.22,12.26,11.8,11.84,23852,0
+ADAG.US,D,20211025,000000,11.83,11.83,11.765,11.81,13184,0
+ADAG.US,D,20211026,000000,11.77,11.835,11.5,11.83,9696,0
+ADAG.US,D,20211027,000000,11.51,12,11.51,11.82,10906,0
+ADAG.US,D,20211028,000000,11.79,11.82,11.13,11.13,26081,0
+ADAG.US,D,20211029,000000,11.88,11.88,11.02,11.24,19479,0
+ADAG.US,D,20211101,000000,11.4,11.94,11.255,11.59,14222,0
+ADAG.US,D,20211102,000000,11.2801,11.76,11.2801,11.5,9893,0
+ADAG.US,D,20211103,000000,11.7053,11.7053,11.2,11.2,11531,0
+ADAG.US,D,20211104,000000,11.79,11.9,11.7,11.82,10709,0
+ADAG.US,D,20211105,000000,11.75,11.9,11.7,11.71,6950,0
+ADAG.US,D,20211108,000000,11.68,11.7,11.5,11.5,2833,0
+ADAG.US,D,20211109,000000,10.99,11.69,10.99,11.33,9275,0
+ADAG.US,D,20211110,000000,11.2,12,11.18,12,11436,0
+ADAG.US,D,20211111,000000,11.99,12,11.6,11.6,7061,0
+ADAG.US,D,20211112,000000,11.6,11.97,10.98,11,13325,0
+ADAG.US,D,20211115,000000,11,11,10.06,10.29,19360,0
+ADAG.US,D,20211116,000000,10.07,10.59,9.5002,9.65,23456,0
+ADAG.US,D,20211117,000000,9.77,9.85,9.34,9.36,28911,0
+ADAG.US,D,20211118,000000,9.68,9.84,9.4101,9.62,15246,0
+ADAG.US,D,20211119,000000,9.75,9.83,9.75,9.76,19565,0
+ADAG.US,D,20211122,000000,9.75,9.83,9.2928,9.2928,12768,0
+ADAG.US,D,20211123,000000,9.51,9.73,9,9,12540,0
+ADAG.US,D,20211124,000000,9,9.21,8.7342,9,17779,0
+ADAG.US,D,20211126,000000,9,9.345,8.69,8.69,6952,0
+ADAG.US,D,20211129,000000,8.69,9.08,8.5,8.5,22694,0
+ADAG.US,D,20211130,000000,9.3,9.3,7.72,8.22,87994,0
+ADAG.US,D,20211201,000000,8.28,8.57,7.3686,8.26,19137,0
+ADAG.US,D,20211202,000000,8.09,8.31,7.8,7.8,8243,0
+ADAG.US,D,20211203,000000,7.8,7.9,7.6267,7.77,8156,0
+ADAG.US,D,20211206,000000,7.95,8.8899,7.73,8.27,95657,0
+ADAG.US,D,20211207,000000,8.4,10.69,8.4,9.95,102534,0
+ADAG.US,D,20211208,000000,10.28,10.8815,9.9365,10.18,38471,0
+ADAG.US,D,20211209,000000,9.89,10.295,9.4,9.67,24119,0
+ADAG.US,D,20211210,000000,9.49,9.7,9.36,9.4,11034,0
+ADAG.US,D,20211213,000000,9.48,9.48,8.04,8.13,39780,0
+ADAG.US,D,20211214,000000,8.34,9.29,8.27,8.79,21010,0
+ADAG.US,D,20211215,000000,9.13,9.2,8.79,8.99,5352,0
+ADAG.US,D,20211216,000000,8.3949,8.5,7.71,7.74,17166,0
+ADAG.US,D,20211217,000000,7.64,8.225,7.51,7.51,19859,0
+ADAG.US,D,20211220,000000,7.56,8.48,7.52,7.52,31238,0
+ADAG.US,D,20211221,000000,7.75,8.2,7,7.92,37647,0
+ADAG.US,D,20211222,000000,7.77,8.08,7.39,7.4,20876,0
+ADAG.US,D,20211223,000000,7.45,7.65,7.39,7.5,29621,0
+ADAG.US,D,20211227,000000,7.38,7.8399,7.38,7.56,25219,0
+ADAG.US,D,20211228,000000,7.6,7.84,7.55,7.69,13053,0
+ADAG.US,D,20211229,000000,7.7,8.507,7.7,7.89,19261,0
+ADAG.US,D,20211230,000000,7.91,8.29,7.91,8.1,4541,0
+ADAG.US,D,20211231,000000,8.12,8.17,8.01,8.0684,7982,0
+ADAG.US,D,20220103,000000,8.03,8.04,8.03,8.04,1433,0
+ADAG.US,D,20220104,000000,7.88,8.36,7.5,7.71,11193,0
+ADAG.US,D,20220105,000000,7.51,7.95,7.51,7.73,15715,0
+ADAG.US,D,20220106,000000,7.7,8.15,7.56,8.15,7259,0
+ADAG.US,D,20220107,000000,8.09,8.8249,8.0384,8.785,13636,0
+ADAG.US,D,20220110,000000,8.78,8.78,8.5,8.69,3775,0
+ADAG.US,D,20220111,000000,8.642,8.98,8.27,8.3,24965,0
+ADAG.US,D,20220112,000000,8.32,9.25,8.3101,8.76,7225,0
+ADAG.US,D,20220113,000000,8.77,8.79,8.15,8.53,16694,0
+ADAG.US,D,20220114,000000,8.1527,8.45,7.65,8.185,13162,0
+ADAG.US,D,20220118,000000,7.96,8.54,7.5807,7.6001,35871,0
+ADAG.US,D,20220119,000000,7.8001,8.49,7.67,7.67,33850,0
+ADAG.US,D,20220120,000000,7.68,7.68,7.3,7.49,15653,0
+ADAG.US,D,20220121,000000,7.15,7.47,7.13,7.47,5676,0
+ADAG.US,D,20220124,000000,7.403,7.403,7.02,7.12,9589,0
+ADAG.US,D,20220125,000000,6.62,6.9,5.71,6.67,35223,0
+ADAG.US,D,20220126,000000,6.79,7.5,6.79,7.195,9688,0
+ADAG.US,D,20220127,000000,7.2,7.2,6.67,6.98,21376,0
+ADAG.US,D,20220128,000000,6.94,7.41,6.48,6.96,65655,0
+ADAG.US,D,20220131,000000,7.17,7.24,7.17,7.24,523,0
+ADAG.US,D,20220201,000000,7.2,7.327,7.2,7.32,4061,0
+ADAG.US,D,20220202,000000,7.4,7.4,7.04,7.36,2199,0
+ADAG.US,D,20220203,000000,7.31,7.34,7.1,7.24,3517,0
+ADAG.US,D,20220204,000000,7.07,7.1,7,7,3782,0
+ADAG.US,D,20220207,000000,6.96,7.305,6.96,7,18137,0
+ADAG.US,D,20220208,000000,6.5728,7.335,6.5728,7.24,5221,0
+ADAG.US,D,20220209,000000,7.24,7.96,7.24,7.5,12107,0
+ADAG.US,D,20220210,000000,7.14,7.375,7.14,7.25,3683,0
+ADAG.US,D,20220211,000000,6.95,7.37,6.95,7.25,5676,0
+ADAG.US,D,20220214,000000,6.69,7.075,6.18,6.2,14910,0
+ADAG.US,D,20220215,000000,6.35,6.88,6.3268,6.5942,10156,0
+ADAG.US,D,20220216,000000,6.59,6.59,6.48,6.48,2930,0
+ADAG.US,D,20220217,000000,6.63,6.9564,6.63,6.8,1796,0
+ADAG.US,D,20220218,000000,7,7,6.61,6.8,7788,0
+ADAG.US,D,20220222,000000,6.66,6.7,6.6527,6.7,2875,0
+ADAG.US,D,20220223,000000,6.69,6.69,6.4,6.42,3148,0
+ADAG.US,D,20220224,000000,6.08,6.4,6.02,6.02,9018,0
+ADAG.US,D,20220225,000000,6.38,6.65,6.38,6.52,21152,0
+ADAG.US,D,20220228,000000,6.13,6.59,5.01,5.44,33080,0
+ADAG.US,D,20220301,000000,5.74,5.74,5.33,5.5,3744,0
+ADAG.US,D,20220302,000000,6,6.33,5.14,5.34,393512,0
+ADAG.US,D,20220303,000000,5.22,5.45,4.69,4.7577,44817,0
+ADAG.US,D,20220304,000000,4.7,4.94,4.6,4.71,23101,0
+ADAG.US,D,20220307,000000,4.8282,5.04,4.73,5.04,30636,0
+ADAG.US,D,20220308,000000,4.7701,4.9001,4.7701,4.9,16662,0
+ADAG.US,D,20220309,000000,4.9612,5.4,4.81,4.85,102064,0
+ADAG.US,D,20220310,000000,4.77,4.94,4.77,4.8687,20752,0
+ADAG.US,D,20220311,000000,4.87,4.87,4.44,4.6,35483,0
+ADAG.US,D,20220314,000000,4.6,4.67,4.21,4.54,26997,0
+ADAG.US,D,20220315,000000,4.5,5.05,4.18,4.85,25040,0
+ADAG.US,D,20220316,000000,6.06,6.06,4.57,4.84,140685,0
+ADAG.US,D,20220317,000000,4.9,4.9301,4.54,4.6,49537,0
+ADAG.US,D,20220318,000000,4.7,4.8415,4.5,4.8,74598,0
+ADAG.US,D,20220321,000000,4.8,4.8,4.53,4.61,39477,0
+ADAG.US,D,20220322,000000,4.6,4.74,4.37,4.52,43071,0
+ADAG.US,D,20220323,000000,4.52,4.7,4.34,4.34,58982,0
+ADAG.US,D,20220324,000000,4.45,4.5881,4.33,4.33,51585,0
+ADAG.US,D,20220325,000000,4.32,4.46,4.32,4.32,23454,0
+ADAG.US,D,20220328,000000,4.28,4.44,3.99,3.99,33267,0
+ADAG.US,D,20220329,000000,4.02,4.433,3.82,3.99,77156,0
+ADAG.US,D,20220330,000000,4,4.2,3.66,3.66,56344,0
+ADAG.US,D,20220331,000000,3.99,3.99,3.5,3.5,119220,0
+ADAG.US,D,20220401,000000,3.64,3.78,3.56,3.65,91345,0
+ADAG.US,D,20220404,000000,3.61,3.8998,3.61,3.78,51962,0
+ADAG.US,D,20220405,000000,3.79,3.82,3.62,3.63,40930,0
+ADAG.US,D,20220406,000000,3.62,3.751,3.62,3.69,27853,0
+ADAG.US,D,20220407,000000,3.75,3.75,3.62,3.65,9849,0
+ADAG.US,D,20220408,000000,3.8899,3.8899,3.55,3.57,40855,0
+ADAG.US,D,20220411,000000,3.79,3.95,3.66,3.85,106482,0
+ADAG.US,D,20220412,000000,4.01,4.118,3.71,3.71,59037,0
+ADAG.US,D,20220413,000000,3.77,3.89,3.69,3.775,17613,0
+ADAG.US,D,20220414,000000,3.71,3.71,3.71,3.71,411,0
+ADAG.US,D,20220418,000000,3.7,3.7001,3.6617,3.6617,17019,0
+ADAG.US,D,20220419,000000,3.63,3.7495,3.625,3.65,37834,0
+ADAG.US,D,20220420,000000,3.6157,3.8798,3.59,3.59,25425,0
+ADAG.US,D,20220421,000000,3.67,3.7509,3.67,3.73,23346,0
+ADAG.US,D,20220422,000000,3.68,3.75,3.65,3.65,17168,0
+ADAG.US,D,20220425,000000,3.65,3.785,3.55,3.64,24398,0
+ADAG.US,D,20220426,000000,3.6629,3.76,3.6629,3.71,15027,0
+ADAG.US,D,20220427,000000,3.6201,3.8,3.6201,3.7,11107,0
+ADAG.US,D,20220428,000000,3.7,3.78,3.65,3.65,21881,0
+ADAG.US,D,20220429,000000,3.76,3.77,3.65,3.65,14916,0
+ADAG.US,D,20220502,000000,3.65,3.8768,3.59,3.63,69423,0
+ADAG.US,D,20220503,000000,3.56,3.72,3.56,3.65,18079,0
+ADAG.US,D,20220504,000000,3.56,3.6137,3.555,3.56,2307,0
+ADAG.US,D,20220505,000000,3.68,3.7062,3.43,3.5,18990,0
+ADAG.US,D,20220506,000000,3.39,3.39,3.23,3.23,11648,0
+ADAG.US,D,20220509,000000,3.2,3.2,2.89,2.94,13251,0
+ADAG.US,D,20220510,000000,2.98,3.3501,2.98,3.03,12041,0
+ADAG.US,D,20220511,000000,3.152,3.4051,3.14,3.14,10674,0
+ADAG.US,D,20220512,000000,2.91,3.159,2.91,3.147,13715,0
+ADAG.US,D,20220513,000000,3.24,3.24,3.15,3.19,11335,0
+ADAG.US,D,20220516,000000,3.21,3.3185,3.09,3.12,8764,0
+ADAG.US,D,20220517,000000,3.0694,3.1,2.905,2.97,28354,0
+ADAG.US,D,20220518,000000,2.755,2.99,2.755,2.88,23692,0
+ADAG.US,D,20220519,000000,2.94,2.9496,2.8,2.855,41985,0
+ADAG.US,D,20220520,000000,2.83,2.92,2.82,2.82,21812,0
+ADAG.US,D,20220523,000000,2.87,2.9,2.8,2.82,21010,0
+ADAG.US,D,20220524,000000,2.82,2.88,2.79,2.82,13610,0
+ADAG.US,D,20220525,000000,2.82,2.9,2.81,2.82,19036,0
+ADAG.US,D,20220526,000000,2.87,2.9,2.7624,2.82,20545,0
+ADAG.US,D,20220527,000000,2.6775,2.9,2.6775,2.8,29143,0
+ADAG.US,D,20220531,000000,2.78,2.87,2.76,2.8,23299,0
+ADAG.US,D,20220601,000000,2.77,2.879,2.72,2.87,24056,0
+ADAG.US,D,20220602,000000,2.87,2.87,2.805,2.86,15605,0
+ADAG.US,D,20220603,000000,2.8,2.87,2.8,2.8,1737,0
+ADAG.US,D,20220606,000000,2.8599,2.87,2.75,2.8,6411,0
+ADAG.US,D,20220607,000000,2.7501,2.8202,2.71,2.72,19613,0
+ADAG.US,D,20220608,000000,2.8,2.84,2.67,2.76,18102,0
+ADAG.US,D,20220609,000000,2.71,2.7296,2.55,2.58,14836,0
+ADAG.US,D,20220610,000000,2.55,2.609,2.55,2.56,9945,0
+ADAG.US,D,20220613,000000,2.5252,2.5252,2.415,2.45,18061,0
+ADAG.US,D,20220614,000000,2.52,2.54,2.46,2.46,563,0
+ADAG.US,D,20220615,000000,2.28,2.65,1.6,2,1361012,0
+ADAG.US,D,20220616,000000,2.05,2.388,1.99,1.99,33411,0
+ADAG.US,D,20220617,000000,2,2.19,1.89,2,40811,0
+ADAG.US,D,20220621,000000,1.96,2.22,1.96,2.05,51466,0
+ADAG.US,D,20220622,000000,2.05,2.07,1.896,2,53850,0
+ADAG.US,D,20220623,000000,1.99,2.025,1.88,2,48351,0
+ADAG.US,D,20220624,000000,2.05,2.23,1.98,2,81961,0
+ADAG.US,D,20220627,000000,2.08,2.21,1.98,2.1,121391,0
+ADAG.US,D,20220628,000000,2.265,2.265,2.055,2.1,21593,0
+ADAG.US,D,20220629,000000,2.06,2.17,2.0311,2.095,521694,0
+ADAG.US,D,20220630,000000,2.3,2.3,1.7001,2.0658,367896,0
+ADAG.US,D,20220701,000000,2.02,2.11,1.96,1.99,80713,0
+ADAG.US,D,20220705,000000,2,2.0918,1.99,1.99,129185,0
+ADAG.US,D,20220706,000000,2.04,2.07,1.97,1.97,57393,0
+ADAG.US,D,20220707,000000,1.97,2.13,1.97,2.04,127162,0
+ADAG.US,D,20220708,000000,2.2,2.2,2.09,2.09,95917,0
+ADAG.US,D,20220711,000000,2.05,2.11,2.0305,2.08,50037,0
+ADAG.US,D,20220712,000000,2.05,2.1,2.03,2.04,63027,0
+ADAG.US,D,20220713,000000,2.05,2.19,2.01,2.03,69021,0
+ADAG.US,D,20220714,000000,2.11,2.11,1.93,1.93,69327,0
+ADAG.US,D,20220715,000000,1.96,1.9881,1.93,1.935,49753,0
+ADAG.US,D,20220718,000000,2.0291,2.06,1.99,2,33544,0
+ADAG.US,D,20220719,000000,2.17,2.18,1.89,1.95,92126,0
+ADAG.US,D,20220720,000000,1.96,1.9953,1.91,1.92,14777,0
+ADAG.US,D,20220721,000000,1.96,1.98,1.87,1.9,18712,0
+ADAG.US,D,20220722,000000,1.87,1.9533,1.81,1.83,11627,0
+ADAG.US,D,20220725,000000,1.81,1.82,1.76,1.77,36089,0
+ADAG.US,D,20220726,000000,1.79,1.8401,1.77,1.78,44829,0
+ADAG.US,D,20220727,000000,1.8,1.8,1.79,1.79,3723,0
+ADAG.US,D,20220728,000000,1.78,1.78,1.65,1.7,30959,0
+ADAG.US,D,20220729,000000,1.72,1.78,1.684,1.69,13513,0
+ADAG.US,D,20220801,000000,1.69,1.72,1.59,1.59,17939,0
+ADAG.US,D,20220802,000000,1.76,1.76,1.54,1.55,30647,0
+ADAG.US,D,20220803,000000,1.63,1.64,1.5,1.5,114320,0
+ADAG.US,D,20220804,000000,1.5,1.5999,1.39,1.3987,172199,0
+ADAG.US,D,20220805,000000,1.43,1.5,1.43,1.47,47956,0
+ADAG.US,D,20220808,000000,1.5,1.5,1.44,1.44,94225,0
+ADAG.US,D,20220809,000000,1.5,1.5,1.44,1.44,39665,0
+ADAG.US,D,20220810,000000,1.42,1.5,1.42,1.47,86500,0
+ADAG.US,D,20220811,000000,1.5,1.5,1.45,1.46,57391,0
+ADAG.US,D,20220812,000000,1.45,1.47,1.38,1.41,207926,0
+ADAG.US,D,20220815,000000,1.42,1.46,1.39,1.4,107294,0
+ADAG.US,D,20220816,000000,1.43,1.46,1.37,1.37,95636,0
+ADAG.US,D,20220817,000000,1.38,1.38,1.22,1.24,300209,0
+ADAG.US,D,20220818,000000,1.22,1.32,1.22,1.31,96080,0
+ADAG.US,D,20220819,000000,1.27,1.32,1.27,1.29,34992,0
+ADAG.US,D,20220822,000000,1.29,1.385,1.271,1.35,85275,0
+ADAG.US,D,20220823,000000,1.32,1.4,1.31,1.38,13399,0
+ADAG.US,D,20220824,000000,1.4,1.4727,1.37,1.43,51072,0
+ADAG.US,D,20220825,000000,1.47,1.49,1.41,1.47,78132,0
+ADAG.US,D,20220826,000000,1.49,1.4971,1.4,1.41,62533,0
+ADAG.US,D,20220829,000000,1.49,1.525,1.42,1.49,113954,0
+ADAG.US,D,20220830,000000,1.52,1.54,1.47,1.47,8142,0
+ADAG.US,D,20220831,000000,1.5,1.53,1.46,1.46,53100,0
+ADAG.US,D,20220901,000000,1.46,1.48,1.46,1.48,18586,0
+ADAG.US,D,20220902,000000,1.48,1.56,1.46,1.52,41625,0
+ADAG.US,D,20220906,000000,1.51,1.55,1.48,1.52,21680,0
+ADAG.US,D,20220907,000000,1.53,1.55,1.5,1.5,30350,0
+ADAG.US,D,20220908,000000,1.5,1.54,1.45,1.515,24379,0
+ADAG.US,D,20220909,000000,1.48,1.58,1.48,1.58,21980,0
+ADAG.US,D,20220912,000000,1.59,1.61,1.55,1.58,21578,0
+ADAG.US,D,20220913,000000,1.53,1.5545,1.5,1.51,6932,0
+ADAG.US,D,20220914,000000,1.5,1.5598,1.41,1.49,22337,0
+ADAG.US,D,20220915,000000,1.47,1.5,1.4,1.42,10013,0
+ADAG.US,D,20220916,000000,1.4001,1.44,1.39,1.4,9090,0
+ADAG.US,D,20220919,000000,1.37,1.47,1.37,1.44,17728,0
+ADAG.US,D,20220920,000000,1.47,1.48,1.44,1.48,7376,0
+ADAG.US,D,20220921,000000,1.57,1.57,1.38,1.4,9957,0
+ADAG.US,D,20220922,000000,1.45,1.48,1.31,1.37,115056,0
+ADAG.US,D,20220923,000000,1.34,1.4,1.29,1.355,50415,0
+ADAG.US,D,20220926,000000,1.33,1.46,1.3,1.32,17885,0
+ADAG.US,D,20220927,000000,1.26,1.3519,1.25,1.29,53106,0
+ADAG.US,D,20220928,000000,1.25,1.3299,1.25,1.32,8324,0
+ADAG.US,D,20220929,000000,1.27,1.3,1.25,1.26,34636,0
+ADAG.US,D,20220930,000000,1.3,1.31,1.25,1.28,5890,0
+ADAG.US,D,20221003,000000,1.28,1.32,1.26,1.3,7952,0
+ADAG.US,D,20221004,000000,1.25,1.31,1.25,1.29,8112,0
+ADAG.US,D,20221005,000000,1.29,1.335,1.25,1.29,16641,0
+ADAG.US,D,20221006,000000,1.35,1.37,1.26,1.28,18609,0
+ADAG.US,D,20221007,000000,1.31,1.4,1.29,1.36,17146,0
+ADAG.US,D,20221010,000000,1.35,1.35,1.25,1.31,3803,0
+ADAG.US,D,20221011,000000,1.3,1.34,1.21,1.21,28361,0
+ADAG.US,D,20221012,000000,1.32,1.32,1.23,1.29,17796,0
+ADAG.US,D,20221013,000000,1.31,1.31,1.28,1.3,11108,0
+ADAG.US,D,20221014,000000,1.3,1.3474,1.28,1.31,13873,0
+ADAG.US,D,20221017,000000,1.3,1.4,1.3,1.35,60054,0
+ADAG.US,D,20221018,000000,1.33,1.33,1.27,1.28,31229,0
+ADAG.US,D,20221019,000000,1.31,1.31,1.14,1.16,84853,0
+ADAG.US,D,20221020,000000,1.1973,1.2556,1.15,1.17,21271,0
+ADAG.US,D,20221021,000000,1.21,1.23,1.2,1.2,2480,0
+ADAG.US,D,20221024,000000,1.2,1.28,1.01,1.03,64345,0
+ADAG.US,D,20221025,000000,1.1175,1.145,0.9,0.945,125199,0
+ADAG.US,D,20221026,000000,0.945,1.02,0.945,0.9702,54211,0
+ADAG.US,D,20221027,000000,0.995,1.02,0.94,0.9401,1196167,0
+ADAG.US,D,20221028,000000,1,1,0.95,0.96,10805,0
+ADAG.US,D,20221031,000000,0.99,1.05,0.9,0.9,35461,0
+ADAG.US,D,20221101,000000,0.9579,1,0.92,0.9499,55160,0
+ADAG.US,D,20221102,000000,0.9499,1,0.9001,0.9203,25808,0
+ADAG.US,D,20221103,000000,0.9491,1.03,0.9203,0.9571,27717,0
+ADAG.US,D,20221104,000000,0.9688,1,0.92,0.9651,72462,0
+ADAG.US,D,20221107,000000,0.93,1,0.92,0.9436,35187,0
+ADAG.US,D,20221108,000000,0.93,0.99,0.93,0.9502,13215,0
+ADAG.US,D,20221109,000000,0.93,1,0.93,0.9332,39946,0
+ADAG.US,D,20221110,000000,0.9108,1,0.9108,0.95,41692,0
+ADAG.US,D,20221111,000000,1,1.13,0.9501,0.9982,131610,0
+ADAG.US,D,20221114,000000,0.9861,1.05,0.97,1.02,83323,0
+ADAG.US,D,20221115,000000,1.037,1.2,1.02,1.19,119019,0
+ADAG.US,D,20221116,000000,1.14,1.1801,1.01,1.02,91728,0
+ADAG.US,D,20221117,000000,1.02,1.05,1,1.03,30913,0
+ADAG.US,D,20221118,000000,1.03,1.07,1.03,1.04,16445,0
+ADAG.US,D,20221121,000000,1.035,1.1,1,1.05,23457,0
+ADAG.US,D,20221122,000000,1.01,1.0835,1.01,1.07,16532,0
+ADAG.US,D,20221123,000000,1.04,1.09,1.04,1.07,55347,0
+ADAG.US,D,20221125,000000,1.09,1.09,1,1,64823,0
+ADAG.US,D,20221128,000000,1.09,1.09,1,1,20233,0
+ADAG.US,D,20221129,000000,1.07,1.07,1.02,1.0482,10483,0
+ADAG.US,D,20221130,000000,1.03,1.12,1.03,1.08,35302,0
+ADAG.US,D,20221201,000000,1.07,1.0959,1.06,1.065,81416,0
+ADAG.US,D,20221202,000000,1.03,1.18,1.03,1.14,93273,0
+ADAG.US,D,20221205,000000,1.2,1.21,1.03,1.09,112974,0
+ADAG.US,D,20221206,000000,1.05,1.1493,1.0139,1.11,23490,0
+ADAG.US,D,20221207,000000,1.12,1.12,1.06,1.08,28792,0
+ADAG.US,D,20221208,000000,1.09,1.145,1.09,1.125,36515,0
+ADAG.US,D,20221209,000000,1.13,1.45,1.13,1.35,223132,0
+ADAG.US,D,20221212,000000,1.35,1.3899,1.25,1.31,53511,0
+ADAG.US,D,20221213,000000,1.42,1.425,1.35,1.36,72131,0
+ADAG.US,D,20221214,000000,1.36,1.45,1.35,1.38,34585,0
+ADAG.US,D,20221215,000000,1.38,1.4399,1.25,1.32,55412,0
+ADAG.US,D,20221216,000000,1.4,1.63,1.37,1.46,328274,0
+ADAG.US,D,20221219,000000,1.59,1.59,1.37,1.37,95754,0
+ADAG.US,D,20221220,000000,1.31,1.33,1.11,1.15,117309,0
+ADAG.US,D,20221221,000000,1.15,1.2699,1.15,1.2,29351,0
+ADAG.US,D,20221222,000000,1.32,1.32,1.17,1.23,36118,0
+ADAG.US,D,20221223,000000,1.25,1.27,1.21,1.26,18670,0
+ADAG.US,D,20221227,000000,1.22,1.28,1.12,1.16,61504,0
+ADAG.US,D,20221228,000000,1.13,1.18,1.13,1.15,18000,0
+ADAG.US,D,20221229,000000,1.15,1.2723,1.15,1.2,29234,0
+ADAG.US,D,20221230,000000,1.24,1.35,1.24,1.325,25597,0
+ADAG.US,D,20230103,000000,1.35,1.35,1.26,1.27,31812,0
+ADAG.US,D,20230104,000000,1.24,1.39,1.24,1.37,45892,0
+ADAG.US,D,20230105,000000,1.38,1.47,1.38,1.44,17660,0
+ADAG.US,D,20230106,000000,1.51,1.6,1.41,1.6,107970,0
+ADAG.US,D,20230109,000000,1.64,1.8,1.6,1.78,151029,0
+ADAG.US,D,20230110,000000,1.83,1.8973,1.72,1.89,129193,0
+ADAG.US,D,20230111,000000,1.8,1.84,1.72,1.8,46815,0
+ADAG.US,D,20230112,000000,1.74,1.835,1.74,1.83,13275,0
+ADAG.US,D,20230113,000000,1.86,1.89,1.66,1.78,49020,0
+ADAG.US,D,20230117,000000,1.85,1.9,1.74,1.81,34534,0
+ADAG.US,D,20230118,000000,1.9,1.9,1.68,1.77,25906,0
+ADAG.US,D,20230119,000000,1.775,1.775,1.63,1.66,29450,0
+ADAG.US,D,20230120,000000,1.73,1.73,1.64,1.682,10987,0
+ADAG.US,D,20230123,000000,1.77,1.87,1.74,1.84,15876,0
+ADAG.US,D,20230124,000000,1.75,1.89,1.75,1.84,42787,0
+ADAG.US,D,20230125,000000,1.8541,2,1.8201,1.87,27151,0
+ADAG.US,D,20230126,000000,1.99,1.99,1.8701,1.925,19094,0
+ADAG.US,D,20230127,000000,1.98,2.1,1.93,1.95,68094,0
+ADAG.US,D,20230130,000000,1.86,1.8909,1.83,1.88,29499,0
+ADAG.US,D,20230131,000000,1.97,1.97,1.86,1.92,19808,0
+ADAG.US,D,20230201,000000,1.9,1.94,1.8806,1.89,10203,0
+ADAG.US,D,20230202,000000,2,2,1.83,1.84,47597,0
+ADAG.US,D,20230203,000000,1.82,1.93,1.82,1.88,22334,0
+ADAG.US,D,20230206,000000,1.8201,1.9836,1.8201,1.87,18789,0
+ADAG.US,D,20230207,000000,2.02,2.02,1.87,1.88,17336,0
+ADAG.US,D,20230208,000000,1.89,1.9351,1.84,1.86,17539,0
+ADAG.US,D,20230209,000000,1.9476,1.95,1.8709,1.9,22680,0
+ADAG.US,D,20230210,000000,1.88,1.89,1.83,1.8749,8368,0
+ADAG.US,D,20230213,000000,1.79,1.913,1.7512,1.88,29260,0
+ADAG.US,D,20230214,000000,1.9135,1.92,1.86,1.87,5199,0
+ADAG.US,D,20230215,000000,1.9108,1.9108,1.87,1.885,3962,0
+ADAG.US,D,20230216,000000,1.9186,1.9186,1.87,1.87,2542,0
+ADAG.US,D,20230217,000000,1.8253,1.9623,1.82,1.86,6245,0
+ADAG.US,D,20230221,000000,1.84,1.8753,1.68,1.72,22586,0
+ADAG.US,D,20230222,000000,1.7201,1.73,1.7201,1.73,1453,0
+ADAG.US,D,20230223,000000,1.7,1.7,1.52,1.69,28316,0
+ADAG.US,D,20230224,000000,1.74,1.7491,1.74,1.74,809,0
+ADAG.US,D,20230227,000000,1.74,1.74,1.6738,1.68,5518,0
+ADAG.US,D,20230228,000000,1.68,1.68,1.56,1.6637,31435,0
+ADAG.US,D,20230301,000000,1.71,1.81,1.71,1.81,3573,0
+ADAG.US,D,20230302,000000,1.83,1.83,1.71,1.78,11377,0
+ADAG.US,D,20230303,000000,1.87,1.87,1.54,1.6878,9256,0
+ADAG.US,D,20230306,000000,1.75,1.82,1.6995,1.7,9297,0
+ADAG.US,D,20230307,000000,1.69,1.735,1.6818,1.705,11983,0
+ADAG.US,D,20230308,000000,1.68,1.73,1.68,1.705,8024,0
+ADAG.US,D,20230309,000000,1.73,1.73,1.52,1.61,14484,0
+ADAG.US,D,20230310,000000,1.565,1.6099,1.35,1.35,42001,0
+ADAG.US,D,20230313,000000,1.36,1.446,1.24,1.36,32500,0
+ADAG.US,D,20230314,000000,1.37,1.4699,1.34,1.43,24349,0
+ADAG.US,D,20230315,000000,1.45,1.6,1.43,1.6,12971,0
+ADAG.US,D,20230316,000000,1.51,1.61,1.48,1.6,15390,0
+ADAG.US,D,20230317,000000,1.585,1.6093,1.4301,1.5887,12613,0
+ADAG.US,D,20230320,000000,1.53,1.5538,1.53,1.5538,382,0
+ADAG.US,D,20230321,000000,1.58,1.5943,1.55,1.55,6008,0
+ADAG.US,D,20230322,000000,1.6399,1.6399,1.5364,1.5364,4816,0
+ADAG.US,D,20230323,000000,1.55,1.55,1.52,1.52,5721,0
+ADAG.US,D,20230324,000000,1.543,1.55,1.5,1.5,1729,0
+ADAG.US,D,20230327,000000,1.52,1.52,1.37,1.37,17716,0
+ADAG.US,D,20230328,000000,1.3816,1.45,1.3301,1.45,4353,0
+ADAG.US,D,20230329,000000,1.45,1.59,1.4114,1.51,7289,0
+ADAG.US,D,20230330,000000,1.44,1.58,1.36,1.45,7077,0
+ADAG.US,D,20230331,000000,1.455,1.5099,1.4011,1.45,8245,0
+ADAG.US,D,20230403,000000,1.4,1.488,1.35,1.35,5951,0
+ADAG.US,D,20230404,000000,1.35,1.43,1.35,1.37,17225,0
+ADAG.US,D,20230405,000000,1.36,1.4699,1.36,1.36,2239,0
+ADAG.US,D,20230406,000000,1.36,1.61,1.36,1.48,2849,0
+ADAG.US,D,20230410,000000,1.54,1.54,1.37,1.415,10969,0
+ADAG.US,D,20230411,000000,1.5,1.5947,1.35,1.35,29966,0
+ADAG.US,D,20230412,000000,1.4867,1.4867,1.35,1.35,15347,0
+ADAG.US,D,20230413,000000,1.35,1.45,1.35,1.43,11162,0
+ADAG.US,D,20230414,000000,1.37,1.5,1.37,1.49,12082,0
+ADAG.US,D,20230417,000000,1.45,1.54,1.36,1.45,13868,0
+ADAG.US,D,20230418,000000,1.52,1.52,1.4,1.4,7119,0
+ADAG.US,D,20230419,000000,1.39,1.54,1.39,1.455,5311,0
+ADAG.US,D,20230420,000000,1.55,1.55,1.4669,1.48,6788,0
+ADAG.US,D,20230421,000000,1.5134,1.52,1.41,1.41,6929,0
+ADAG.US,D,20230424,000000,1.4,1.435,1.39,1.39,4475,0
+ADAG.US,D,20230425,000000,1.31,1.3799,1.3,1.3,6760,0
+ADAG.US,D,20230426,000000,1.31,1.355,1.3,1.355,3560,0
+ADAG.US,D,20230427,000000,1.25,1.3237,1.25,1.29,9779,0
+ADAG.US,D,20230428,000000,1.29,1.38,1.29,1.31,5873,0
+ADAG.US,D,20230501,000000,1.33,1.4,1.33,1.33,4920,0
+ADAG.US,D,20230502,000000,1.38,1.38,1.3,1.33,8821,0
+ADAG.US,D,20230503,000000,1.25,1.3098,1.2142,1.3,30930,0
+ADAG.US,D,20230504,000000,1.3,1.345,1.2601,1.29,5549,0
+ADAG.US,D,20230505,000000,1.31,1.3563,1.31,1.34,15014,0
+ADAG.US,D,20230508,000000,1.34,1.34,1.33,1.33,2988,0
+ADAG.US,D,20230509,000000,1.35,1.35,1.31,1.31,3891,0
+ADAG.US,D,20230510,000000,1.32,1.6,1.32,1.4,25929,0
+ADAG.US,D,20230511,000000,1.41,1.44,1.39,1.39,3735,0
+ADAG.US,D,20230512,000000,1.39,1.4,1.32,1.4,5563,0
+ADAG.US,D,20230515,000000,1.45,1.4505,1.33,1.33,5913,0
+ADAG.US,D,20230516,000000,1.3501,1.39,1.3501,1.38,1931,0
+ADAG.US,D,20230517,000000,1.44,1.44,1.35,1.35,6914,0
+ADAG.US,D,20230518,000000,1.44,1.59,1.4101,1.5077,18830,0
+ADAG.US,D,20230519,000000,1.5,1.5,1.49,1.49,4065,0
+ADAG.US,D,20230522,000000,1.5,1.5,1.475,1.5,2685,0
+ADAG.US,D,20230523,000000,1.46,1.5399,1.4527,1.475,10211,0
+ADAG.US,D,20230524,000000,1.46,1.46,1.45,1.455,3727,0
+ADAG.US,D,20230525,000000,1.45,1.45,1.35,1.35,10939,0
+ADAG.US,D,20230526,000000,1.37,1.47,1.37,1.41,16002,0
+ADAG.US,D,20230530,000000,1.43,1.43,1.31,1.32,41422,0
+ADAG.US,D,20230531,000000,1.3545,1.3545,1.31,1.32,4205,0
+ADAG.US,D,20230601,000000,1.3,1.37,1.3,1.32,8859,0
+ADAG.US,D,20230602,000000,1.31,1.3699,1.31,1.33,4059,0
+ADAG.US,D,20230605,000000,1.32,1.36,1.32,1.33,6495,0
+ADAG.US,D,20230606,000000,1.32,1.36,1.32,1.36,1051,0
+ADAG.US,D,20230607,000000,1.32,1.51,1.32,1.35,20693,0
+ADAG.US,D,20230608,000000,1.34,1.35,1.34,1.35,647,0
+ADAG.US,D,20230609,000000,1.35,1.3899,1.2,1.25,40813,0
+ADAG.US,D,20230612,000000,1.31,1.31,1.2,1.24,37878,0
+ADAG.US,D,20230613,000000,1.21,1.2591,1.15,1.17,16820,0
+ADAG.US,D,20230614,000000,1.17,1.2399,1.16,1.2199,1892,0
+ADAG.US,D,20230615,000000,1.25,1.44,1.2,1.38,35930,0
+ADAG.US,D,20230616,000000,1.38,1.38,1.25,1.28,15293,0
+ADAG.US,D,20230620,000000,1.3,1.35,1.2,1.21,15673,0
+ADAG.US,D,20230621,000000,1.17,1.23,1.17,1.18,5037,0
+ADAG.US,D,20230622,000000,1.16,1.31,1.15,1.3,49489,0
+ADAG.US,D,20230623,000000,1.23,1.38,1.2,1.35,100698,0
+ADAG.US,D,20230626,000000,1.35,1.76,1.3315,1.76,219427,0
+ADAG.US,D,20230627,000000,1.7,1.7,1.32,1.46,144174,0
+ADAG.US,D,20230628,000000,1.4,1.6,1.3301,1.45,93877,0
+ADAG.US,D,20230629,000000,1.41,1.55,1.41,1.5,74114,0
+ADAG.US,D,20230630,000000,1.5,1.58,1.44,1.48,16847,0
+ADAG.US,D,20230703,000000,1.41,1.52,1.41,1.47,5778,0
+ADAG.US,D,20230705,000000,1.48,1.49,1.3,1.3,94432,0
+ADAG.US,D,20230706,000000,1.44,1.58,1.3,1.53,110538,0
+ADAG.US,D,20230707,000000,1.54,1.6,1.4907,1.6,24710,0
+ADAG.US,D,20230710,000000,1.65,1.65,1.51,1.56,24182,0
+ADAG.US,D,20230711,000000,1.57,1.61,1.5,1.52,7842,0
+ADAG.US,D,20230712,000000,1.53,1.65,1.42,1.55,35027,0
+ADAG.US,D,20230713,000000,1.65,1.65,1.51,1.57,5490,0
+ADAG.US,D,20230714,000000,1.54,1.6332,1.41,1.46,8763,0
+ADAG.US,D,20230717,000000,1.51,1.51,1.35,1.45,18834,0
+ADAG.US,D,20230718,000000,1.39,1.4623,1.35,1.37,12512,0
+ADAG.US,D,20230719,000000,1.37,1.46,1.32,1.32,21898,0
+ADAG.US,D,20230720,000000,1.32,1.45,1.32,1.33,23394,0
+ADAG.US,D,20230721,000000,1.45,1.45,1.32,1.37,18499,0
+ADAG.US,D,20230724,000000,1.33,1.34,1.3,1.31,13331,0
+ADAG.US,D,20230725,000000,1.36,1.376,1.31,1.3299,6687,0
+ADAG.US,D,20230726,000000,1.34,1.3999,1.28,1.37,29087,0
+ADAG.US,D,20230727,000000,1.38,1.4,1.366,1.4,5420,0
+ADAG.US,D,20230728,000000,1.3802,1.3824,1.35,1.3699,12051,0
+ADAG.US,D,20230731,000000,1.35,1.37,1.35,1.36,5138,0
+ADAG.US,D,20230801,000000,1.35,1.3818,1.35,1.36,10710,0
+ADAG.US,D,20230802,000000,1.35,1.4,1.35,1.35,18698,0
+ADAG.US,D,20230803,000000,1.35,1.36,1.35,1.35,2218,0
+ADAG.US,D,20230804,000000,1.35,1.355,1.35,1.3523,6002,0
+ADAG.US,D,20230807,000000,1.35,1.3899,1.35,1.3899,23081,0
+ADAG.US,D,20230808,000000,1.37,1.37,1.3052,1.3444,2034,0
+ADAG.US,D,20230809,000000,1.31,1.4,1.3,1.33,11404,0
+ADAG.US,D,20230810,000000,1.345,1.39,1.28,1.28,10364,0
+ADAG.US,D,20230811,000000,1.3,1.34,1.28,1.34,6870,0
+ADAG.US,D,20230814,000000,1.29,1.3,1.29,1.29,3465,0
+ADAG.US,D,20230815,000000,1.29,1.35,1.28,1.33,17436,0
+ADAG.US,D,20230816,000000,1.33,1.3473,1.26,1.32,24648,0
+ADAG.US,D,20230817,000000,1.345,1.345,1.3052,1.3187,2580,0
+ADAG.US,D,20230818,000000,1.3041,1.315,1.15,1.15,48268,0
+ADAG.US,D,20230821,000000,1.1673,1.27,1.1673,1.1901,6207,0
+ADAG.US,D,20230822,000000,1.1952,1.1952,1.1952,1.1952,802,0
+ADAG.US,D,20230823,000000,1.2898,1.2898,1.2,1.23,11559,0
+ADAG.US,D,20230825,000000,1.23,1.23,1.2048,1.2048,1127,0
+ADAG.US,D,20230828,000000,1.21,1.21,1.18,1.18,4731,0
+ADAG.US,D,20230830,000000,1.225,1.2463,1.18,1.18,3441,0
+ADAG.US,D,20230831,000000,1.19,1.43,1.1001,1.36,45507,0
+ADAG.US,D,20230901,000000,1.3,1.435,1.3,1.38,6171,0
+ADAG.US,D,20230905,000000,1.32,1.37,1.31,1.32,6680,0
+ADAG.US,D,20230906,000000,1.315,1.355,1.3147,1.355,4490,0
+ADAG.US,D,20230907,000000,1.3,1.44,1.3,1.4,10981,0
+ADAG.US,D,20230908,000000,1.35,1.5585,1.35,1.45,26047,0
+ADAG.US,D,20230911,000000,1.49,1.49,1.3304,1.44,15994,0
+ADAG.US,D,20230912,000000,1.3123,1.4,1.3123,1.4,5276,0
+ADAG.US,D,20230914,000000,1.34,1.405,1.32,1.38,3574,0
+ADAG.US,D,20230915,000000,1.445,1.5,1.4,1.41,8696,0
+ADAG.US,D,20230918,000000,1.45,1.45,1.42,1.42,1775,0
+ADAG.US,D,20230919,000000,1.37,1.445,1.37,1.4,6569,0
+ADAG.US,D,20230920,000000,1.4242,1.4242,1.4242,1.4242,677,0
+ADAG.US,D,20230921,000000,1.37,1.4,1.3,1.33,12227,0
+ADAG.US,D,20230922,000000,1.33,1.35,1.29,1.29,7170,0
+ADAG.US,D,20230925,000000,1.23,1.31,1.2089,1.26,7097,0
+ADAG.US,D,20230926,000000,1.26,1.43,1.26,1.38,10782,0
+ADAG.US,D,20230927,000000,1.45,1.53,1.4149,1.52,19352,0
+ADAG.US,D,20230928,000000,1.51,1.5399,1.445,1.47,7270,0
+ADAG.US,D,20230929,000000,1.53,1.53,1.53,1.53,1063,0
+ADAG.US,D,20231002,000000,1.53,1.68,1.4101,1.43,23995,0
+ADAG.US,D,20231003,000000,1.65,1.7,1.51,1.51,27133,0
+ADAG.US,D,20231004,000000,1.55,1.58,1.5,1.5,7394,0
+ADAG.US,D,20231005,000000,1.53,1.56,1.41,1.41,17627,0
+ADAG.US,D,20231006,000000,1.45,1.74,1.43,1.665,251925,0
+ADAG.US,D,20231009,000000,1.58,1.98,1.58,1.83,138370,0
+ADAG.US,D,20231010,000000,1.85,1.96,1.45,1.47,53691,0
+ADAG.US,D,20231011,000000,1.62,1.62,1.47,1.49,19920,0
+ADAG.US,D,20231012,000000,1.54,1.54,1.32,1.4,31887,0
+ADAG.US,D,20231013,000000,1.4862,1.54,1.39,1.41,3607,0
+ADAG.US,D,20231016,000000,1.49,1.49,1.35,1.38,7176,0
+ADAG.US,D,20231017,000000,1.33,1.39,1.33,1.34,7219,0
+ADAG.US,D,20231018,000000,1.33,1.36,1.33,1.345,2613,0
+ADAG.US,D,20231019,000000,1.31,1.4,1.31,1.4,7625,0
+ADAG.US,D,20231020,000000,1.36,1.4358,1.36,1.4,2104,0
+ADAG.US,D,20231023,000000,1.48,1.48,1.44,1.44,4783,0
+ADAG.US,D,20231024,000000,1.4,1.415,1.31,1.35,7046,0
+ADAG.US,D,20231025,000000,1.3601,1.4148,1.3601,1.37,2460,0
+ADAG.US,D,20231026,000000,1.4541,1.4541,1.31,1.34,1214,0
+ADAG.US,D,20231027,000000,1.3537,1.3644,1.3537,1.36,1198,0
+ADAG.US,D,20231030,000000,1.36,1.39,1.3001,1.31,2418,0
+ADAG.US,D,20231031,000000,1.38,1.38,1.355,1.355,635,0
+ADAG.US,D,20231101,000000,1.32,1.32,1.3183,1.3183,967,0
+ADAG.US,D,20231102,000000,1.33,1.3799,1.33,1.3518,4941,0
+ADAG.US,D,20231103,000000,1.33,1.35,1.32,1.35,15766,0
+ADAG.US,D,20231106,000000,1.365,1.38,1.35,1.35,2000,0
+ADAG.US,D,20231107,000000,1.36,1.38,1.35,1.35,1773,0
+ADAG.US,D,20231108,000000,1.42,1.43,1.31,1.39,14873,0
+ADAG.US,D,20231109,000000,1.3206,1.36,1.3206,1.36,827,0
+ADAG.US,D,20231110,000000,1.47,1.47,1.36,1.44,5507,0
+ADAG.US,D,20231113,000000,1.35,1.4,1.35,1.36,1836,0
+ADAG.US,D,20231114,000000,1.41,1.44,1.36,1.37,5649,0
+ADAG.US,D,20231115,000000,1.37,1.43,1.36,1.36,1677,0
+ADAG.US,D,20231116,000000,1.37,1.44,1.33,1.37,6173,0
+ADAG.US,D,20231117,000000,1.41,1.47,1.37,1.37,11677,0
+ADAG.US,D,20231120,000000,1.458,1.46,1.37,1.37,7311,0
+ADAG.US,D,20231121,000000,1.43,1.45,1.35,1.35,5336,0
+ADAG.US,D,20231122,000000,1.34,1.5,1.34,1.43,10980,0
+ADAG.US,D,20231124,000000,1.46,1.54,1.41,1.44,5981,0
+ADAG.US,D,20231127,000000,1.42,1.5,1.41,1.44,5766,0
+ADAG.US,D,20231128,000000,1.4401,1.5,1.44,1.46,14954,0
+ADAG.US,D,20231129,000000,1.47,1.52,1.47,1.47,28199,0
+ADAG.US,D,20231130,000000,1.49,1.8,1.47,1.75,56664,0
+ADAG.US,D,20231201,000000,1.74,1.74,1.5,1.52,14964,0
+ADAG.US,D,20231204,000000,1.52,1.7,1.52,1.615,27930,0
+ADAG.US,D,20231205,000000,1.6512,1.7,1.59,1.68,13313,0
+ADAG.US,D,20231206,000000,1.6999,1.95,1.68,1.92,145333,0
+ADAG.US,D,20231207,000000,1.97,1.97,1.8,1.8,42345,0
+ADAG.US,D,20231208,000000,1.83,1.9,1.78,1.88,26576,0
+ADAG.US,D,20231211,000000,1.95,1.95,1.8,1.8044,27881,0
+ADAG.US,D,20231212,000000,1.8,1.82,1.6702,1.8,11806,0
+ADAG.US,D,20231213,000000,1.76,1.765,1.66,1.75,15403,0
+ADAG.US,D,20231214,000000,1.7602,1.7986,1.66,1.69,17743,0
+ADAG.US,D,20231215,000000,1.66,1.68,1.35,1.53,114494,0
+ADAG.US,D,20231218,000000,1.6,1.61,1.4,1.465,33800,0
+ADAG.US,D,20231219,000000,1.525,1.611,1.4378,1.48,8011,0
+ADAG.US,D,20231220,000000,1.45,1.899,1.45,1.8,55034,0
+ADAG.US,D,20231221,000000,1.75,1.8,1.665,1.69,18756,0
+ADAG.US,D,20231222,000000,1.69,1.71,1.66,1.68,11310,0
+ADAG.US,D,20231226,000000,1.65,1.68,1.65,1.67,1549,0
+ADAG.US,D,20231227,000000,1.7111,1.739,1.66,1.66,5421,0
+ADAG.US,D,20231228,000000,1.65,1.93,1.6,1.72,53150,0
+ADAG.US,D,20231229,000000,1.71,1.96,1.7,1.9314,34630,0
+ADAG.US,D,20240102,000000,1.96,2.03,1.8495,1.96,51977,0
+ADAG.US,D,20240103,000000,1.9619,2.23,1.9619,2.125,82678,0
+ADAG.US,D,20240104,000000,2.18,2.29,2.02,2.1,31054,0
+ADAG.US,D,20240105,000000,2.2,2.2,2.02,2.12,217486,0
+ADAG.US,D,20240108,000000,2.29,2.63,2.2101,2.63,95652,0
+ADAG.US,D,20240109,000000,2.71,3.1399,2.63,2.9,243490,0
+ADAG.US,D,20240110,000000,3.09,3.11,2.29,2.74,302936,0
+ADAG.US,D,20240111,000000,2.6,3.1,2.53,3.09,101225,0
+ADAG.US,D,20240112,000000,3.15,3.17,2.87,3.17,82601,0
+ADAG.US,D,20240116,000000,3.2,3.8,3.0101,3.78,582585,0
+ADAG.US,D,20240117,000000,3.32,4.01,1.9,4,1488869,0
+ADAG.US,D,20240118,000000,3.41,3.85,3.15,3.37,402352,0
+ADAG.US,D,20240119,000000,3.2,3.22,2.4505,2.64,394717,0
+ADAG.US,D,20240122,000000,2.65,3.02,2.29,3,306612,0
+ADAG.US,D,20240123,000000,2.85,3.45,2.76,3.245,245973,0
+ADAG.US,D,20240124,000000,3.22,3.9,3.03,3.84,284914,0
+ADAG.US,D,20240125,000000,3.85,4.36,3.166,4.15,431772,0
+ADAG.US,D,20240126,000000,3.98,4.38,3.8,3.95,106226,0
+ADAG.US,D,20240129,000000,3.94,4.2899,3.845,3.9,85348,0
+ADAG.US,D,20240130,000000,3.82,3.89,3.26,3.35,108028,0
+ADAG.US,D,20240131,000000,3.29,3.7273,3.2,3.66,82322,0
+ADAG.US,D,20240201,000000,3.6,3.85,3.6,3.6,46179,0
+ADAG.US,D,20240202,000000,3.61,3.77,3.435,3.48,57197,0
+ADAG.US,D,20240205,000000,3.34,3.69,3.26,3.26,38228,0
+ADAG.US,D,20240206,000000,3.24,3.59,3.18,3.4,19300,0
+ADAG.US,D,20240207,000000,3.36,3.59,3.28,3.34,20312,0
+ADAG.US,D,20240208,000000,3.28,3.59,3.1501,3.5,43172,0
+ADAG.US,D,20240209,000000,3.45,3.8,3.45,3.68,71997,0
+ADAG.US,D,20240212,000000,3.65,3.7183,3.5,3.58,24308,0
+ADAG.US,D,20240213,000000,3.54,3.78,3.4465,3.55,37473,0
+ADAG.US,D,20240214,000000,3.6,3.64,3.4001,3.45,14457,0
+ADAG.US,D,20240215,000000,3.45,3.66,3.41,3.5,39304,0
+ADAG.US,D,20240216,000000,3.44,3.66,3.04,3.04,89105,0
+ADAG.US,D,20240220,000000,3.2,3.395,3.042,3.21,37028,0
+ADAG.US,D,20240221,000000,3.15,3.3,3.02,3.15,13798,0
+ADAG.US,D,20240222,000000,3.24,3.6291,3.15,3.47,39772,0
+ADAG.US,D,20240223,000000,3.4,3.65,3.0404,3.27,42342,0
+ADAG.US,D,20240226,000000,3.41,3.425,3.3,3.38,7412,0
+ADAG.US,D,20240227,000000,3.3,3.5,3.23,3.28,39690,0
+ADAG.US,D,20240228,000000,3.24,3.355,3.19,3.23,17144,0
+ADAG.US,D,20240229,000000,3.23,3.45,3.11,3.2,24519,0
+ADAG.US,D,20240301,000000,3.28,3.39,3.1701,3.28,22158,0
+ADAG.US,D,20240304,000000,3.18,3.36,3.04,3.1,87156,0
+ADAG.US,D,20240305,000000,3.13,3.25,3.02,3.15,16019,0
+ADAG.US,D,20240306,000000,3.05,3.24,2.82,2.87,58985,0
+ADAG.US,D,20240307,000000,2.91,3.035,2.81,2.85,22167,0
+ADAG.US,D,20240308,000000,2.81,2.97,2.71,2.82,26781,0
+ADAG.US,D,20240311,000000,2.78,3,2.75,2.905,14766,0
+ADAG.US,D,20240312,000000,2.99,2.99,2.75,2.97,19939,0
+ADAG.US,D,20240313,000000,2.97,3,2.7906,2.83,11977,0
+ADAG.US,D,20240314,000000,2.88,2.92,2.7225,2.86,3089,0
+ADAG.US,D,20240315,000000,2.89,2.95,2.71,2.845,4868,0
+ADAG.US,D,20240318,000000,2.87,2.9,2.7,2.9,10570,0
+ADAG.US,D,20240319,000000,2.75,2.84,2.7,2.81,11797,0
+ADAG.US,D,20240320,000000,2.82,2.85,2.41,2.85,47946,0
+ADAG.US,D,20240321,000000,2.72,2.81,2.55,2.61,14078,0
+ADAG.US,D,20240322,000000,2.55,2.6,2.52,2.52,5760,0
+ADAG.US,D,20240325,000000,2.61,2.61,2.4908,2.56,5371,0
+ADAG.US,D,20240326,000000,2.5001,2.56,2.46,2.51,9800,0
+ADAG.US,D,20240327,000000,2.5,2.7,2.5,2.55,6186,0
+ADAG.US,D,20240328,000000,2.6,2.8499,2.6,2.8,3971,0
+ADAG.US,D,20240401,000000,2.7,3.31,2.65,3.24,68652,0
+ADAG.US,D,20240402,000000,3.24,3.24,2.81,3,9728,0
+ADAG.US,D,20240403,000000,3.04,3.04,2.86,2.9,9141,0
+ADAG.US,D,20240404,000000,2.83,3.45,2.82,3.05,42656,0
+ADAG.US,D,20240405,000000,3.0499,3.0499,2.8318,2.85,14819,0
+ADAG.US,D,20240408,000000,2.893,3.08,2.83,2.83,6978,0
+ADAG.US,D,20240409,000000,2.8939,3.06,2.86,2.99,9248,0
+ADAG.US,D,20240410,000000,2.98,3.14,2.8,2.99,7026,0
+ADAG.US,D,20240411,000000,2.87,2.9009,2.82,2.82,2804,0
+ADAG.US,D,20240412,000000,2.8975,3.02,2.62,2.644,17529,0
+ADAG.US,D,20240415,000000,2.67,2.72,2.6,2.6,8465,0
+ADAG.US,D,20240416,000000,2.6001,2.72,2.6001,2.7,5813,0
+ADAG.US,D,20240417,000000,2.62,2.7,2.5001,2.53,11375,0
+ADAG.US,D,20240418,000000,2.639,2.64,2.5148,2.64,1778,0
+ADAG.US,D,20240419,000000,2.63,2.64,2.5145,2.64,5363,0
+ADAG.US,D,20240422,000000,2.57,2.73,2.57,2.73,1390,0
+ADAG.US,D,20240423,000000,2.64,2.75,2.64,2.65,8101,0
+ADAG.US,D,20240424,000000,2.75,2.75,2.75,2.75,744,0
+ADAG.US,D,20240425,000000,2.68,2.7708,2.32,2.35,39920,0
+ADAG.US,D,20240426,000000,2.35,2.58,2.33,2.39,24118,0
+ADAG.US,D,20240429,000000,2.44,2.47,2.2,2.25,50744,0
+ADAG.US,D,20240430,000000,2.32,2.44,2.24,2.26,5913,0
+ADAG.US,D,20240501,000000,2.24,2.58,2.2311,2.33,43467,0
+ADAG.US,D,20240502,000000,2.3,2.555,2.28,2.4099,11252,0
+ADAG.US,D,20240503,000000,2.52,2.58,2.38,2.41,6916,0
+ADAG.US,D,20240506,000000,2.5379,2.5379,2.28,2.31,25734,0
+ADAG.US,D,20240507,000000,2.3501,2.3501,2.06,2.2455,30024,0
+ADAG.US,D,20240508,000000,2.1261,2.25,2.1261,2.18,197731,0
+ADAG.US,D,20240509,000000,2.18,2.2712,2.12,2.12,12629,0
+ADAG.US,D,20240510,000000,2.1666,2.25,2.01,2.23,46524,0
+ADAG.US,D,20240513,000000,2.2,2.245,2.2,2.23,2081,0
+ADAG.US,D,20240514,000000,2.25,2.65,2.18,2.649,420658,0
+ADAG.US,D,20240515,000000,2.76,2.76,2.4201,2.6596,16940,0
+ADAG.US,D,20240516,000000,2.32,2.6724,2.32,2.57,296906,0
+ADAG.US,D,20240517,000000,2.53,2.665,2.415,2.55,8440,0
+ADAG.US,D,20240520,000000,2.57,2.7,2.55,2.6,11912,0
+ADAG.US,D,20240521,000000,2.62,2.77,2.56,2.59,3750,0
+ADAG.US,D,20240522,000000,2.5712,2.72,2.44,2.61,207305,0
+ADAG.US,D,20240523,000000,2.495,2.79,2.31,2.79,25578,0
+ADAG.US,D,20240524,000000,2.55,2.7693,2.55,2.58,16320,0
+ADAG.US,D,20240528,000000,2.69,2.7929,2.48,2.53,7555,0
+ADAG.US,D,20240529,000000,2.74,2.74,2.56,2.64,6622,0
+ADAG.US,D,20240530,000000,2.605,2.6259,2.5928,2.595,5670,0
+ADAG.US,D,20240531,000000,2.52,2.8,2.5,2.8,13182,0
+ADAG.US,D,20240603,000000,2.85,2.85,2.67,2.67,4704,0
+ADAG.US,D,20240604,000000,2.67,2.67,2.55,2.66,14904,0
+ADAG.US,D,20240605,000000,2.57,2.83,2.54,2.8,35543,0
+ADAG.US,D,20240606,000000,2.81,3.1,2.81,2.99,38380,0
+ADAG.US,D,20240607,000000,2.98,2.98,2.8626,2.9799,19364,0
+ADAG.US,D,20240610,000000,2.97,2.97,2.84,2.85,3380,0
+ADAG.US,D,20240611,000000,2.94,2.95,2.85,2.93,4271,0
+ADAG.US,D,20240612,000000,2.84,2.9587,2.82,2.885,6545,0
+ADAG.US,D,20240613,000000,2.841,2.88,2.8,2.81,7818,0
+ADAG.US,D,20240614,000000,2.8,2.8,2.65,2.68,11866,0
+ADAG.US,D,20240617,000000,2.75,2.75,2.51,2.51,12883,0
+ADAG.US,D,20240618,000000,2.47,2.7,2.47,2.66,9719,0
+ADAG.US,D,20240620,000000,2.66,3.1,2.49,3.1,100730,0
+ADAG.US,D,20240621,000000,3,3.08,2.88,3.08,13394,0
+ADAG.US,D,20240624,000000,2.88,3.01,2.82,2.92,33319,0
+ADAG.US,D,20240625,000000,2.92,2.95,2.83,2.83,4674,0
+ADAG.US,D,20240626,000000,2.8509,3,2.7917,3,7060,0
+ADAG.US,D,20240627,000000,2.91,3.18,2.86,3.085,38705,0
+ADAG.US,D,20240628,000000,2.97,3.095,2.97,3.061,3069,0
+ADAG.US,D,20240701,000000,2.95,3.1,2.95,3.05,12631,0
+ADAG.US,D,20240702,000000,2.99,2.99,2.99,2.99,1116,0
+ADAG.US,D,20240703,000000,2.99,3.05,2.88,2.9,5291,0
+ADAG.US,D,20240705,000000,2.8,2.8674,2.75,2.83,14421,0
+ADAG.US,D,20240708,000000,2.89,2.9,2.67,2.8199,7381,0
+ADAG.US,D,20240709,000000,2.81,2.81,2.66,2.75,20743,0
+ADAG.US,D,20240710,000000,2.8418,2.9,2.76,2.76,14948,0
+ADAG.US,D,20240711,000000,2.7501,2.84,2.71,2.71,6896,0
+ADAG.US,D,20240712,000000,2.8401,2.8655,2.7,2.76,4420,0
+ADAG.US,D,20240715,000000,2.65,2.91,2.65,2.73,10856,0
+ADAG.US,D,20240716,000000,2.72,2.79,2.6,2.6,24873,0
+ADAG.US,D,20240717,000000,2.63,2.64,2.57,2.61,4966,0
+ADAG.US,D,20240718,000000,2.55,2.78,2.55,2.57,14719,0
+ADAG.US,D,20240719,000000,2.55,2.61,2.5,2.5101,7363,0
+ADAG.US,D,20240722,000000,2.5448,2.72,2.5,2.6302,10092,0
+ADAG.US,D,20240723,000000,2.6,2.64,2.5,2.62,16666,0
+ADAG.US,D,20240724,000000,2.62,2.8,2.61,2.735,5417,0
+ADAG.US,D,20240725,000000,2.5404,2.7299,2.53,2.53,18357,0
+ADAG.US,D,20240726,000000,2.52,2.58,2.52,2.52,5787,0
+ADAG.US,D,20240729,000000,2.5257,2.55,2.34,2.34,12079,0
+ADAG.US,D,20240730,000000,2.43,2.43,2.2,2.25,13115,0
+ADAG.US,D,20240731,000000,2.35,2.56,2.115,2.559,27892,0
+ADAG.US,D,20240801,000000,2.59,2.6,2.4059,2.5899,5490,0
+ADAG.US,D,20240802,000000,2.56,2.73,2.41,2.73,12449,0
+ADAG.US,D,20240805,000000,2.41,2.6,2.355,2.6,5873,0
+ADAG.US,D,20240806,000000,2.4,2.5001,2.21,2.3601,10014,0
+ADAG.US,D,20240807,000000,2.42,2.5919,2.3,2.3,20183,0
+ADAG.US,D,20240808,000000,2.3,2.48,2.3,2.47,2795,0
+ADAG.US,D,20240809,000000,2.43,2.4399,2.23,2.23,5685,0
+ADAG.US,D,20240812,000000,2.21,2.44,2.21,2.33,4206,0
+ADAG.US,D,20240813,000000,2.27,2.48,2.27,2.4505,5806,0
+ADAG.US,D,20240814,000000,2.54,2.5844,2.42,2.42,5815,0
+ADAG.US,D,20240815,000000,2.52,2.61,2.4098,2.585,1691,0
+ADAG.US,D,20240816,000000,2.51,2.5354,2.49,2.5,1786,0
+ADAG.US,D,20240819,000000,2.52,2.65,2.52,2.63,4930,0
+ADAG.US,D,20240820,000000,2.64,2.65,2.57,2.59,5763,0
+ADAG.US,D,20240821,000000,2.605,2.63,2.5,2.52,5175,0
+ADAG.US,D,20240822,000000,2.54,2.71,2.39,2.71,18057,0
+ADAG.US,D,20240823,000000,2.58,3.2,2.4701,2.95,2188677,0
+ADAG.US,D,20240826,000000,2.95,3,2.8194,3,18354,0
+ADAG.US,D,20240827,000000,2.95,3.01,2.8,3.01,35517,0
+ADAG.US,D,20240828,000000,2.91,2.92,2.82,2.86,5669,0
+ADAG.US,D,20240829,000000,2.866,2.96,2.86,2.9,17113,0
+ADAG.US,D,20240830,000000,2.86,2.89,2.8,2.8,7440,0
+ADAG.US,D,20240903,000000,2.59,3.05,2.59,3.01,51754,0
+ADAG.US,D,20240904,000000,2.775,3.13,2.77,2.86,41000,0
+ADAG.US,D,20240905,000000,2.85,2.86,2.85,2.86,832,0
+ADAG.US,D,20240906,000000,2.88,3,2.6,2.61,154817,0
+ADAG.US,D,20240909,000000,2.91,3,2.7,2.9,51515,0
+ADAG.US,D,20240910,000000,2.935,3.1,2.78,3.1,59095,0
+ADAG.US,D,20240911,000000,3,3.09,2.88,3.09,34994,0
+ADAG.US,D,20240912,000000,2.8814,3.09,2.8814,2.99,33952,0
+ADAG.US,D,20240913,000000,3.09,3.49,3.09,3.49,118829,0
+ADAG.US,D,20240916,000000,3.5,3.5807,2.75,2.75,314539,0
+ADAG.US,D,20240917,000000,2.8,2.9,1.8,2.33,375260,0
+ADAG.US,D,20240918,000000,2.41,2.88,2.05,2.12,390047,0
+ADAG.US,D,20240919,000000,2.13,2.35,2.13,2.25,101466,0
+ADAG.US,D,20240920,000000,2.25,2.4,2.2004,2.4,58150,0
+ADAG.US,D,20240923,000000,2.37,2.6754,2.23,2.25,111172,0
+ADAG.US,D,20240924,000000,2.28,2.3,2.11,2.23,71075,0
+ADAG.US,D,20240925,000000,2.23,2.28,2.16,2.2,42449,0
+ADAG.US,D,20240926,000000,2.17,2.3198,2.17,2.24,19339,0
+ADAG.US,D,20240927,000000,2.24,2.29,2.21,2.2381,20363,0
+ADAG.US,D,20240930,000000,2.26,2.36,2.19,2.22,10057,0
+ADAG.US,D,20241001,000000,2.1724,2.21,2.1,2.18,19458,0
+ADAG.US,D,20241002,000000,2.28,2.34,2.23,2.34,26146,0
+ADAG.US,D,20241003,000000,2.41,2.41,2.2,2.27,10250,0
+ADAG.US,D,20241004,000000,2.34,2.39,2.13,2.21,24073,0
+ADAG.US,D,20241007,000000,2.21,2.35,2.21,2.23,5445,0
+ADAG.US,D,20241008,000000,2.24,2.29,2.12,2.228077,25970,0
+ADAG.US,D,20241009,000000,2.1386,2.24,2.13,2.13,11321,0
+ADAG.US,D,20241010,000000,2.2195,2.3185,2.107831,2.16,5172,0
+ADAG.US,D,20241011,000000,2.18,2.19,2.11,2.12,5307,0
+ADAG.US,D,20241014,000000,2.12,2.25,2.12,2.21,13874,0
+ADAG.US,D,20241015,000000,2.22,2.36,2.21,2.35,12893,0
+ADAG.US,D,20241016,000000,2.3437,2.53,2.24,2.39,39830,0
+ADAG.US,D,20241017,000000,2.4,2.54,2.28,2.41,16715,0
+ADAG.US,D,20241018,000000,2.41,2.65,2.4,2.61,45573,0
+ADAG.US,D,20241021,000000,2.68,2.7,2.43,2.7,28986,0
+ADAG.US,D,20241022,000000,2.7,2.86,2.5,2.86,43936,0
+ADAG.US,D,20241023,000000,2.86,2.86,2.65,2.85,35574,0
+ADAG.US,D,20241024,000000,2.84,3,2.5,2.9,286720,0
+ADAG.US,D,20241025,000000,3,3.02,2.6843,3.01,64073,0
+ADAG.US,D,20241028,000000,3.01,3.0849,2.85,3.02,41985,0
+ADAG.US,D,20241029,000000,2.98,3.15,2.83,3.1,19329,0
+ADAG.US,D,20241030,000000,3.14,3.15,2.91,3.15,31047,0
+ADAG.US,D,20241031,000000,2.89,3.15,2.6,2.85,67467,0
+ADAG.US,D,20241101,000000,2.85,3.02,2.71,3,26627,0
+ADAG.US,D,20241104,000000,3.02,3.14,2.98,3.05,14303,0
+ADAG.US,D,20241105,000000,3.04,3.11,2.93,3.1,17768,0
+ADAG.US,D,20241106,000000,3.1,3.15,2.89,3.045,135498,0
+ADAG.US,D,20241107,000000,3.05,3.082,2.89,3.08,27578,0
+ADAG.US,D,20241108,000000,3.09,3.1345,2.61,2.64,161748,0
+ADAG.US,D,20241111,000000,2.77,2.9,2.13,2.42,117139,0
+ADAG.US,D,20241112,000000,2.48,2.6,2.38,2.45,176486,0
+ADAG.US,D,20241113,000000,2.48,2.48,2.2,2.37,81371,0
+ADAG.US,D,20241114,000000,2.34,2.5,2.25,2.32,47976,0
+ADAG.US,D,20241115,000000,2.38,2.4438,2.1,2.16,52134,0
+ADAG.US,D,20241118,000000,2.24,2.31,2.01,2.24,60653,0
+ADAG.US,D,20241119,000000,2.335,2.4142,2.21,2.22,50566,0
+ADAG.US,D,20241120,000000,2.36,2.36,2.09,2.09,21796,0
+ADAG.US,D,20241121,000000,2.15,2.37,2.15,2.26,24813,0
+ADAG.US,D,20241122,000000,2.26,2.28,2.15,2.1935,10938,0
+ADAG.US,D,20241125,000000,2.15,2.4734,2.15,2.27,23559,0
+ADAG.US,D,20241126,000000,2.34,2.34,2.1803,2.22,12853,0
+ADAG.US,D,20241127,000000,2.29,2.4999,2.15,2.31,31895,0
+ADAG.US,D,20241129,000000,2.335,2.335,2.3,2.335,2001,0
+ADAG.US,D,20241202,000000,2.38,2.64,2.15,2.19,198277,0
+ADAG.US,D,20241203,000000,2.28,2.5,2.25,2.33,30143,0
+ADAG.US,D,20241204,000000,2.2,2.35,2.16,2.19,159907,0
+ADAG.US,D,20241205,000000,2.15,2.182,2.02,2.15,133376,0
+ADAG.US,D,20241206,000000,2.05,2.22,2,2.06,84594,0
+ADAG.US,D,20241209,000000,2.06,2.135,1.84,2.02,222832,0
+ADAG.US,D,20241210,000000,2.08,2.8,2.08,2.53,129658,0
+ADAG.US,D,20241211,000000,2.6,2.6,2.06,2.12,176275,0
+ADAG.US,D,20241212,000000,2.1,2.15,2.02,2.11,305129,0
+ADAG.US,D,20241213,000000,2.03,2.25,2.03,2.06,151762,0
+ADAG.US,D,20241216,000000,2.1,2.1396,2.02,2.03,7094,0
+ADAG.US,D,20241217,000000,2.13,2.14,2.03,2.1,15096,0
+ADAG.US,D,20241218,000000,2.15,2.15,2.03,2.04,14086,0
+ADAG.US,D,20241219,000000,2.052,2.065,2,2.01,24374,0
+ADAG.US,D,20241220,000000,2.04,2.0675,1.89,2.05,36918,0
+ADAG.US,D,20241223,000000,2.04,2.04,1.74,1.88,66572,0
+ADAG.US,D,20241224,000000,1.91,2.1,1.88,1.94,13567,0
+ADAG.US,D,20241226,000000,2,2.1,1.9,1.96,64879,0
+ADAG.US,D,20241227,000000,1.922,2.08,1.85,1.96,69491,0
+ADAG.US,D,20241230,000000,2.06,2.07,1.97,2.01,14161,0
+ADAG.US,D,20241231,000000,1.98,2.08,1.9,1.99,21307,0
+ADAG.US,D,20250102,000000,1.98,2.07,1.955,2.06,18748,0
+ADAG.US,D,20250103,000000,2.1,2.1,1.97,2.02,5310,0
+ADAG.US,D,20250106,000000,2.08,2.08,1.97,1.98,18112,0
+ADAG.US,D,20250107,000000,1.91,2.06,1.85,2.06,18950,0
+ADAG.US,D,20250108,000000,2.07,2.07,1.89,1.95,3182,0
+ADAG.US,D,20250110,000000,1.95,2.0398,1.88,1.935,31397,0
+ADAG.US,D,20250113,000000,1.89,1.89,1.78,1.78,28246,0
+ADAG.US,D,20250114,000000,1.88,1.88,1.78,1.8,9168,0
+ADAG.US,D,20250115,000000,1.83,1.8504,1.76,1.845,10136,0
+ADAG.US,D,20250116,000000,1.82,1.86,1.77,1.84,2642,0
+ADAG.US,D,20250117,000000,1.78,1.89,1.78,1.84,7923,0
+ADAG.US,D,20250121,000000,1.88,1.88,1.77,1.772,12983,0
+ADAG.US,D,20250122,000000,1.77,1.83,1.77,1.8,27611,0
+ADAG.US,D,20250123,000000,1.81,1.8899,1.81,1.8852,2504426,0
+ADAG.US,D,20250124,000000,1.89,2.1,1.89,1.93,35759,0
+ADAG.US,D,20250127,000000,2.09,2.12,1.75,1.85,165513,0
+ADAG.US,D,20250128,000000,1.96,1.96,1.84,1.87,19846,0
+ADAG.US,D,20250129,000000,1.81,1.886,1.78,1.85,20339,0
+ADAG.US,D,20250130,000000,1.792,1.925,1.79,1.85,36671,0
+ADAG.US,D,20250131,000000,1.81,1.95,1.8,1.9,39488,0
+ADAG.US,D,20250203,000000,1.9,1.94,1.82,1.91,28208,0
+ADAG.US,D,20250204,000000,1.86,1.91,1.85,1.86,19480,0
+ADAG.US,D,20250205,000000,1.84,1.84,1.8094,1.8094,919,0
+ADAG.US,D,20250206,000000,1.8,1.82,1.7,1.7795,24576,0
+ADAG.US,D,20250207,000000,1.77,1.8,1.72,1.72,4961,0
+ADAG.US,D,20250210,000000,1.68,1.77,1.68,1.7,12078,0
+ADAG.US,D,20250211,000000,1.7,1.7597,1.7,1.73,3718,0
+ADAG.US,D,20250212,000000,1.75,1.79,1.73,1.752,6495,0
+ADAG.US,D,20250213,000000,1.74,1.8199,1.64,1.81,27721,0
+ADAG.US,D,20250214,000000,1.81,1.84,1.73,1.76,68015,0
+ADAG.US,D,20250218,000000,1.79,1.92,1.79,1.91,20338,0
+ADAG.US,D,20250219,000000,1.9,2.06,1.9,1.95,60547,0
+ADAG.US,D,20250220,000000,1.95,2.0862,1.95,2.04,27060,0
+ADAG.US,D,20250221,000000,2.03,2.1,2.01,2.06,13936,0
+ADAG.US,D,20250224,000000,2.01,2.065,1.93,1.98,119793,0
+ADAG.US,D,20250225,000000,1.98,2.03,1.98,2.01,7998,0
+ADAG.US,D,20250226,000000,2.02,2.1,1.96,1.98,14603,0
+ADAG.US,D,20250227,000000,2,2.27,2,2.03,21556,0
+ADAG.US,D,20250228,000000,2.03,2.09,2.01,2.01,8878,0
+ADAG.US,D,20250303,000000,2.05,2.06,2,2.05,48264,0
+ADAG.US,D,20250304,000000,2.04,2.08,2.0266,2.06,7176,0
+ADAG.US,D,20250305,000000,2.1,2.1372,2.01,2.05,13078,0
+ADAG.US,D,20250306,000000,2.2,2.2,2.02,2.1,2400,0
+ADAG.US,D,20250307,000000,2.1,2.18,2.02,2.03,5284,0
+ADAG.US,D,20250310,000000,2,2.1789,1.99,1.99,18617,0
+ADAG.US,D,20250311,000000,1.92,2.071,1.85,1.91,39603,0
+ADAG.US,D,20250312,000000,1.89,2.045,1.81,1.97,7338,0
+ADAG.US,D,20250313,000000,1.89,2,1.89,1.97,18069,0
+ADAG.US,D,20250314,000000,1.93,1.96,1.75,1.7714,59202,0
+ADAG.US,D,20250317,000000,1.83,1.86,1.81,1.81,2138,0
+ADAG.US,D,20250318,000000,1.81,1.9619,1.76,1.81,39508,0
+ADAG.US,D,20250319,000000,1.86,1.9022,1.76,1.82,15243,0
+ADAG.US,D,20250320,000000,1.76,1.83,1.73,1.78,20455,0
+ADAG.US,D,20250321,000000,1.8303,1.8303,1.68,1.685,79563,0
+ADAG.US,D,20250324,000000,1.7,1.8,1.7,1.77,146557,0
+ADAG.US,D,20250325,000000,1.75,1.78,1.64,1.64,7099,0
+ADAG.US,D,20250326,000000,1.64,1.8292,1.64,1.68,5915,0
+ADAG.US,D,20250327,000000,1.62,1.7398,1.39,1.665,243945,0
+ADAG.US,D,20250328,000000,1.57,1.61,1.51,1.555,22886,0
+ADAG.US,D,20250331,000000,1.51,1.6,1.5,1.52,12183,0
+ADAG.US,D,20250401,000000,1.52,1.87,1.325,1.815,108836,0
+ADAG.US,D,20250402,000000,1.74,1.7699,1.58,1.64,19497,0
+ADAG.US,D,20250403,000000,1.51,1.7566,1.5,1.64,27423,0
+ADAG.US,D,20250404,000000,1.64,1.64,1.54,1.5806,1880,0
+ADAG.US,D,20250407,000000,1.49,1.6,1.49,1.54,11736,0
+ADAG.US,D,20250408,000000,1.54,1.545,1.45,1.45,15969,0
+ADAG.US,D,20250409,000000,1.45,1.45,1.36,1.4,35180,0
+ADAG.US,D,20250410,000000,1.4,1.495,1.34,1.48,23068,0
+ADAG.US,D,20250411,000000,1.45,1.55,1.45,1.53,5589,0
+ADAG.US,D,20250414,000000,1.55,1.57,1.52,1.52,8837,0
+ADAG.US,D,20250415,000000,1.4713,1.63,1.4713,1.6,6385,0
+ADAG.US,D,20250416,000000,1.6,1.92,1.52,1.58,21428,0
+ADAG.US,D,20250417,000000,1.662,1.662,1.5,1.53,12317,0
+ADAG.US,D,20250421,000000,1.54,1.6,1.53,1.55,2462,0
+ADAG.US,D,20250422,000000,1.51,1.555,1.43,1.45,12218,0
+ADAG.US,D,20250423,000000,1.41,1.5348,1.41,1.48,1259,0
+ADAG.US,D,20250424,000000,1.41,1.44,1.36,1.39,5912,0
+ADAG.US,D,20250425,000000,1.39,1.45,1.39,1.42,37935,0
+ADAG.US,D,20250428,000000,1.44,1.45,1.41,1.43,17269,0
+ADAG.US,D,20250429,000000,1.43,1.44,1.41,1.41,6151,0
+ADAG.US,D,20250430,000000,1.45,1.54,1.435,1.52,18247,0
+ADAG.US,D,20250501,000000,1.55,1.6262,1.53,1.58,15705,0
+ADAG.US,D,20250502,000000,1.56,1.6172,1.51,1.53,3759,0
+ADAG.US,D,20250505,000000,1.61,1.735,1.61,1.62,29977,0
+ADAG.US,D,20250506,000000,1.59,1.61,1.59,1.59,18335,0
+ADAG.US,D,20250507,000000,1.56,1.74,1.475,1.6,25948,0
+ADAG.US,D,20250508,000000,1.54,1.6,1.475,1.6,7392,0
+ADAG.US,D,20250509,000000,1.7,1.7241,1.6,1.6,7252,0
+ADAG.US,D,20250512,000000,1.73,1.8399,1.5934,1.7,55639,0
+ADAG.US,D,20250513,000000,1.68,1.8,1.68,1.72,9716,0
+ADAG.US,D,20250514,000000,1.77,1.8203,1.7334,1.7354,10020,0
+ADAG.US,D,20250515,000000,1.72,1.82,1.72,1.77,10199,0
+ADAG.US,D,20250516,000000,1.75,1.785,1.75,1.77,5030,0
+ADAG.US,D,20250519,000000,1.76,1.8387,1.76,1.77,4895,0
+ADAG.US,D,20250520,000000,1.77,1.77,1.56,1.56,37237,0
+ADAG.US,D,20250521,000000,1.5,1.66,1.5,1.66,15094,0
+ADAG.US,D,20250522,000000,1.62,1.7199,1.5901,1.625,20014,0
+ADAG.US,D,20250523,000000,1.55,1.86,1.55,1.82,78965,0
+ADAG.US,D,20250527,000000,1.8,1.9187,1.8,1.905,21714,0
+ADAG.US,D,20250528,000000,1.83,1.92,1.83,1.85,8352,0
+ADAG.US,D,20250529,000000,1.8,1.98,1.8,1.955,27982,0
+ADAG.US,D,20250530,000000,1.9,2.02,1.9,1.94,31187,0
+ADAG.US,D,20250602,000000,1.85,2.13,1.85,2.085,44948,0
+ADAG.US,D,20250603,000000,2.11,2.11,1.9,2.07,68858,0
+ADAG.US,D,20250604,000000,1.97,2.1,1.9,1.9,160312,0
+ADAG.US,D,20250605,000000,1.92,1.9594,1.73,1.76,126005,0
+ADAG.US,D,20250606,000000,1.78,2.045,1.78,1.99,73123,0
+ADAG.US,D,20250609,000000,1.88,2.01,1.83,1.91,86966,0
+ADAG.US,D,20250610,000000,1.9845,2.09,1.93,1.96,6668,0
+ADAG.US,D,20250611,000000,1.95,2.015,1.95,1.98,678148,0
+ADAG.US,D,20250612,000000,2,2.04,1.89,1.96,51055,0
+ADAG.US,D,20250613,000000,1.88,1.985,1.88,1.95,1898,0
+ADAG.US,D,20250616,000000,1.88,1.95,1.88,1.93,4444,0
+ADAG.US,D,20250617,000000,1.94,2.0199,1.92,1.92,8925,0
+ADAG.US,D,20250618,000000,1.9284,1.95,1.92,1.95,4535,0
+ADAG.US,D,20250620,000000,2,2,1.9,1.9,3286,0
+ADAG.US,D,20250623,000000,1.9,1.94,1.9,1.905,6981,0
+ADAG.US,D,20250624,000000,1.96,1.96,1.92,1.9499,3185,0
+ADAG.US,D,20250625,000000,1.9,1.95,1.9,1.94,1908,0
+ADAG.US,D,20250626,000000,1.935,1.98,1.9,1.9,27014,0
+ADAG.US,D,20250627,000000,1.92,1.92,1.92,1.92,955,0
+ADAG.US,D,20250630,000000,1.93,2,1.93,1.95,7455,0
+ADAG.US,D,20250701,000000,2.03,2.1,1.74,1.85,685229,0
+ADAG.US,D,20250702,000000,1.86,1.95,1.7467,1.94,50348,0
+ADAG.US,D,20250703,000000,1.99,1.99,1.79,1.85,16381,0
+ADAG.US,D,20250707,000000,1.9,1.97,1.82,1.95,43734,0
+ADAG.US,D,20250708,000000,1.98,1.98,1.83,1.89,53762,0
+ADAG.US,D,20250709,000000,1.88,1.96,1.88,1.88,5190,0
+ADAG.US,D,20250710,000000,1.96,1.98,1.86,1.94,26945,0
+ADAG.US,D,20250711,000000,1.905,2,1.86,1.91,22400,0
+ADAG.US,D,20250714,000000,1.98,1.99,1.82,1.83,21393,0
+ADAG.US,D,20250715,000000,1.92,1.92,1.72,1.9,914845,0
+ADAG.US,D,20250716,000000,1.77,1.9999,1.7301,1.97,111831,0
+ADAG.US,D,20250717,000000,1.99,1.99,1.6,1.69,187370,0
+ADAG.US,D,20250718,000000,1.69,1.85,1.69,1.75,47900,0
+ADAG.US,D,20250721,000000,1.75,1.94,1.75,1.93,38589,0
+ADAG.US,D,20250722,000000,1.84,1.96,1.84,1.87,42105,0
+ADAG.US,D,20250723,000000,1.865,1.9499,1.845,1.9267,6249,0
+ADAG.US,D,20250724,000000,1.9,2.05,1.89,1.99,133364,0
+ADAG.US,D,20250725,000000,2.06,2.06,1.87,1.99,11818,0
+ADAG.US,D,20250728,000000,2,2.04,1.9046,1.9899,12998,0
+ADAG.US,D,20250729,000000,2.07,2.17,1.99,1.99,128569,0
+ADAG.US,D,20250730,000000,1.98,2.09,1.98,2.01,25619,0
+ADAG.US,D,20250731,000000,1.98,2.04,1.98,1.99,2586,0
+ADAG.US,D,20250801,000000,1.99,1.99,1.91,1.92,9972,0
+ADAG.US,D,20250804,000000,1.89,1.9147,1.89,1.9147,1710,0
+ADAG.US,D,20250805,000000,1.9598,1.9598,1.86,1.8992,7435,0
+ADAG.US,D,20250806,000000,2.15,2.6,2.02,2.37,219646,0
+ADAG.US,D,20250807,000000,2.24,2.47,2.06,2.18,111024,0
+ADAG.US,D,20250808,000000,2.16,2.3108,2.16,2.17,17510,0
+ADAG.US,D,20250811,000000,2.27,2.42,2.22,2.29,30339,0
+ADAG.US,D,20250812,000000,2.32,2.5428,1.78,1.91,151234,0
+ADAG.US,D,20250813,000000,2.05,2.24,1.65,1.65,107367,0
+ADAG.US,D,20250814,000000,1.91,2.06,1.81,2.01,45278,0
+ADAG.US,D,20250815,000000,2.05,2.5,1.65,1.69,413057,0
+ADAG.US,D,20250818,000000,1.8,2.15,1.8,1.96,198857,0
+ADAG.US,D,20250819,000000,1.99,2.09,1.95,1.96,99241,0
+ADAG.US,D,20250820,000000,2.01,2.28,2.01,2.07,255023,0
+ADAG.US,D,20250821,000000,2.15,2.3278,2.13,2.28,87068,0
+ADAG.US,D,20250822,000000,2.22,2.55,2.22,2.39,193371,0
+ADAG.US,D,20250825,000000,2.42,2.53,2.35,2.35,153525,0
+ADAG.US,D,20250826,000000,2.35,2.46,2.22,2.37,72912,0
+ADAG.US,D,20250827,000000,2.33,2.33,2.15,2.19,60588,0
+ADAG.US,D,20250828,000000,2.15,2.2965,2.15,2.22,44535,0
+ADAG.US,D,20250829,000000,2.17,2.24,2.08,2.13,33204,0
+ADAG.US,D,20250902,000000,2.12,2.2,2.12,2.12,16979,0
+ADAG.US,D,20250903,000000,2.12,2.24,2.11,2.18,41416,0
+ADAG.US,D,20250904,000000,2.12,2.2,2.12,2.14,40252,0
+ADAG.US,D,20250905,000000,2.11,2.45,2.11,2.2,129701,0
+ADAG.US,D,20250908,000000,2.26,2.428,2.26,2.39,58479,0
+ADAG.US,D,20250909,000000,2.39,3.16,2.31,2.5,534600,0
+ADAG.US,D,20250910,000000,2.34,2.45,2.24,2.39,192997,0
+ADAG.US,D,20250911,000000,2.4,2.49,2.34,2.34,85371,0
+ADAG.US,D,20250912,000000,2.35,2.41,2.23,2.24,97683,0
+ADAG.US,D,20250915,000000,2.22,2.2769,2.1,2.11,36807,0
+ADAG.US,D,20250916,000000,2.25,2.27,2.07,2.13,46475,0
+ADAG.US,D,20250917,000000,2.1,2.18,2.03,2.04,56037,0
+ADAG.US,D,20250918,000000,2.13,2.16,2.04,2.07,69877,0
+ADAG.US,D,20250919,000000,2.06,2.1498,2.0301,2.05,57253,0
+ADAG.US,D,20250922,000000,2.06,2.09,1.96,2.01,65769,0
+ADAG.US,D,20250923,000000,2.02,2.1,2.01,2.05,56092,0
+ADAG.US,D,20250924,000000,2.05,2.24,2.03,2.03,24331,0
+ADAG.US,D,20250925,000000,2.05,2.08,1.98,2.02,64545,0
+ADAG.US,D,20250926,000000,1.98,1.9824,1.95,1.96,10669,0
+ADAG.US,D,20250929,000000,1.94,2.0567,1.94,2.015,24430,0
+ADAG.US,D,20250930,000000,1.95,2.05,1.9313,1.99,58106,0
+ADAG.US,D,20251001,000000,1.99,2.03,1.9666,2,27204,0
+ADAG.US,D,20251002,000000,2.06,2.06,1.85,1.94,114807,0
+ADAG.US,D,20251003,000000,1.9352,2.05,1.9138,1.98,38816,0
+ADAG.US,D,20251006,000000,1.99,2.025,1.95,1.99,40521,0
+ADAG.US,D,20251007,000000,1.97,1.99,1.88,1.99,56394,0
+ADAG.US,D,20251008,000000,1.95,2.065,1.9,1.955,648881,0
+ADAG.US,D,20251009,000000,1.92,1.989,1.9,1.95,64069,0
+ADAG.US,D,20251010,000000,1.98,2,1.85,1.95,66637,0
+ADAG.US,D,20251013,000000,1.98,1.99,1.88,1.91,26057,0
+ADAG.US,D,20251014,000000,1.905,1.905,1.75,1.84,65229,0
+ADAG.US,D,20251015,000000,1.8163,1.82,1.75,1.79,48352,0
+ADAG.US,D,20251016,000000,1.81,1.885,1.75,1.78,63674,0
+ADAG.US,D,20251017,000000,1.84,1.8499,1.76,1.76,25827,0
+ADAG.US,D,20251020,000000,1.762,1.91,1.75,1.9,53102,0
+ADAG.US,D,20251021,000000,1.9,1.94,1.85,1.89,33690,0
+ADAG.US,D,20251022,000000,1.95,1.95,1.7,1.74,55996,0
+ADAG.US,D,20251023,000000,1.82,1.82,1.72,1.79,38506,0
+ADAG.US,D,20251024,000000,1.78,1.8077,1.72,1.7901,8855,0
+ADAG.US,D,20251027,000000,1.81,1.85,1.722,1.845,42886,0
+ADAG.US,D,20251028,000000,1.87,1.87,1.75,1.8,34949,0
+ADAG.US,D,20251029,000000,1.76,1.87,1.75,1.84,33060,0
+ADAG.US,D,20251030,000000,1.79,1.92,1.752,1.92,49116,0
+ADAG.US,D,20251031,000000,1.89,1.93,1.76,1.78,92558,0
+ADAG.US,D,20251103,000000,1.73,1.8,1.7,1.79,40216,0
+ADAG.US,D,20251104,000000,1.71,1.78,1.6348,1.7,99411,0
+ADAG.US,D,20251105,000000,1.67,1.68,1.45,1.5,147500,0
+ADAG.US,D,20251106,000000,1.51,1.74,1.51,1.61,45269,0
+ADAG.US,D,20251107,000000,1.59,1.7,1.3,1.405,98397,0
+ADAG.US,D,20251110,000000,1.44,1.9,1.44,1.58,332360,0
+ADAG.US,D,20251111,000000,1.67,2.0165,1.653,1.7,315568,0
+ADAG.US,D,20251112,000000,1.66,1.78,1.66,1.77,26101,0
+ADAG.US,D,20251113,000000,1.92,1.96,1.74,1.8,68359,0
+ADAG.US,D,20251114,000000,1.88,1.9,1.8,1.83,31113,0
+ADAG.US,D,20251117,000000,1.86,1.9,1.78,1.82,22756,0
+ADAG.US,D,20251118,000000,1.82,1.99,1.802,1.9834,49659,0
+ADAG.US,D,20251119,000000,1.918,1.98,1.8,1.81,36821,0
+ADAG.US,D,20251120,000000,1.82,1.88,1.74,1.77,79098,0
+ADAG.US,D,20251121,000000,1.74,1.873,1.74,1.8,3291581,0
+ADAG.US,D,20251124,000000,2,2,1.8,1.9,81179,0
+ADAG.US,D,20251125,000000,1.97,2.05,1.78,1.99,255752,0
+ADAG.US,D,20251126,000000,2.02,2.14,1.9,2.12,173766,0
+ADAG.US,D,20251128,000000,2.14,2.14,2,2.01,38793,0
+ADAG.US,D,20251201,000000,2,2.07,1.86,1.88,63071,0
+ADAG.US,D,20251202,000000,1.96,1.99,1.9,1.99,46283,0
+ADAG.US,D,20251203,000000,2.03,2.06,2,2.06,49143,0
+ADAG.US,D,20251204,000000,1.9912,2.0422,1.92,1.97,42799,0
+ADAG.US,D,20251205,000000,2.04,2.05,1.95,1.99,124783,0
+ADAG.US,D,20251208,000000,1.99,2.07,1.9501,1.99,18902,0
+ADAG.US,D,20251209,000000,2,2,1.9,1.914,13209,0
+ADAG.US,D,20251210,000000,1.96,1.98,1.705,1.81,144555,0
+ADAG.US,D,20251211,000000,1.76,1.91,1.6,1.764,37905,0
+ADAG.US,D,20251212,000000,1.76,1.8199,1.7,1.75,80890,0
+ADAG.US,D,20251215,000000,1.72,1.7634,1.61,1.67,48194,0
+ADAG.US,D,20251216,000000,1.84,1.92,1.6908,1.9,185409,0
+ADAG.US,D,20251217,000000,1.9,1.9,1.72,1.86,53595,0
+ADAG.US,D,20251218,000000,1.83,1.86,1.8035,1.83,20946,0
+ADAG.US,D,20251219,000000,1.79,1.9,1.79,1.82,19750,0
+ADAG.US,D,20251222,000000,1.76,1.88,1.76,1.88,39243,0
+ADAG.US,D,20251223,000000,1.88,1.93,1.82,1.85,19915,0
+ADAG.US,D,20251224,000000,1.82,1.85,1.82,1.85,2673,0
+ADAG.US,D,20251226,000000,1.83,1.8383,1.76,1.78,14664,0
+ADAG.US,D,20251229,000000,1.8,1.89,1.77,1.79,56962,0
+ADAG.US,D,20251230,000000,1.74,1.85,1.74,1.816,19642,0
+ADAG.US,D,20251231,000000,1.81,1.9,1.8,1.89,51187,0
+ADAG.US,D,20260102,000000,1.87,1.87,1.78,1.84,5261,0
+ADAG.US,D,20260105,000000,1.8,1.8,1.75,1.78,26294,0
+ADAG.US,D,20260106,000000,1.76,1.83,1.76,1.82,32084,0
+ADAG.US,D,20260107,000000,1.82,1.82,1.64,1.68,68014,0
+ADAG.US,D,20260108,000000,1.68,1.75,1.63,1.65,61338,0
+ADAG.US,D,20260109,000000,1.69,1.75,1.5,1.53,61016,0
+ADAG.US,D,20260112,000000,1.64,1.7,1.54,1.59,156770,0
+ADAG.US,D,20260113,000000,1.63,1.71,1.58,1.7,23908,0
+ADAG.US,D,20260114,000000,1.66,1.8,1.6559,1.8,45638,0
+ADAG.US,D,20260115,000000,1.8,1.92,1.76,1.92,72192,0
+ADAG.US,D,20260116,000000,1.88,1.98,1.88,1.96,53800,0
+ADAG.US,D,20260120,000000,1.9,1.9306,1.87,1.87,17326,0
+ADAG.US,D,20260121,000000,1.93,1.93,1.685,1.69,34740,0
+ADAG.US,D,20260122,000000,1.69,2.05,1.69,2.03,606289,0
+ADAG.US,D,20260123,000000,2.03,2.92,2,2.49,1994170,0
+ADAG.US,D,20260126,000000,2.44,2.6566,2.05,2.45,247388,0
+ADAG.US,D,20260127,000000,2.48,2.56,2.29,2.49,147683,0
+ADAG.US,D,20260128,000000,2.38,2.87,2.38,2.77,196696,0
+ADAG.US,D,20260129,000000,2.75,2.9397,2.5911,2.91,226531,0
+ADAG.US,D,20260130,000000,2.9,2.92,2.43,2.75,182477,0
+ADAG.US,D,20260202,000000,2.72,3.16,2.3001,2.94,327000,0
+ADAG.US,D,20260203,000000,2.99,3.19,2.74,2.95,102798,0
+ADAG.US,D,20260204,000000,2.98,3.1,2.735,2.84,147632,0
+ADAG.US,D,20260205,000000,2.82,2.9092,2.47,2.54,43051,0
+ADAG.US,D,20260206,000000,2.56,2.785,2.41,2.63,294603,0
+ADAG.US,D,20260209,000000,2.65,2.755,2.5113,2.67,38152,0
+ADAG.US,D,20260210,000000,2.62,3.04,2.61,2.98,153374,0
+ADAG.US,D,20260211,000000,2.96,3.1,2.86,3.1,58162,0
+ADAG.US,D,20260212,000000,3.1,3.11,2.7,2.85,73233,0
+ADAG.US,D,20260213,000000,2.76,3.26,2.76,3.25,133793,0
+ADAG.US,D,20260217,000000,3.46,3.46,3.1,3.29,67825,0
+ADAG.US,D,20260218,000000,3.31,3.53,3.27,3.3,61704,0

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

@@ -0,0 +1,1046 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAMZ.US,D,20211126,000000,17.5254,17.5254,17.4547,17.4903,49861.3,0
+ADAMZ.US,D,20211129,000000,17.6319,17.6319,17.462,17.4972,226280,0
+ADAMZ.US,D,20211130,000000,17.4903,17.4903,17.3839,17.4336,58977.2,0
+ADAMZ.US,D,20211201,000000,17.4547,17.476,17.3839,17.4263,30139.6,0
+ADAMZ.US,D,20211202,000000,17.4619,17.4619,17.3838,17.4195,54025.9,0
+ADAMZ.US,D,20211203,000000,17.5254,17.5254,17.3699,17.3699,54722.1,0
+ADAMZ.US,D,20211206,000000,17.3627,17.3839,17.2777,17.3131,62970.9,0
+ADAMZ.US,D,20211207,000000,17.3768,17.4547,17.2069,17.2422,81756.3,0
+ADAMZ.US,D,20211208,000000,17.214,17.3131,17.1642,17.2211,38555,0
+ADAMZ.US,D,20211209,000000,17.2069,17.2777,17.2069,17.2422,13072.9,0
+ADAMZ.US,D,20211210,000000,17.3309,17.3309,17.1714,17.2282,59736.9,0
+ADAMZ.US,D,20211213,000000,17.214,17.2422,17.214,17.2211,12954.3,0
+ADAMZ.US,D,20211214,000000,17.2211,17.2211,17.0796,17.1714,26383.1,0
+ADAMZ.US,D,20211215,000000,17.136,17.1998,16.9874,17.1932,23336.9,0
+ADAMZ.US,D,20211216,000000,17.2069,17.3204,17.1859,17.3204,30347.2,0
+ADAMZ.US,D,20211217,000000,17.5468,17.5468,17.1291,17.2422,33877.7,0
+ADAMZ.US,D,20211220,000000,17.2422,17.2566,16.9945,17.214,69181.9,0
+ADAMZ.US,D,20211221,000000,17.3486,17.4903,17.2671,17.3486,69866.8,0
+ADAMZ.US,D,20211222,000000,17.3486,17.4195,17.3131,17.3486,58787.9,0
+ADAMZ.US,D,20211223,000000,17.3699,17.4832,17.3598,17.4832,33591.1,0
+ADAMZ.US,D,20211227,000000,17.4832,17.561,17.4832,17.4972,38912.3,0
+ADAMZ.US,D,20211228,000000,17.561,17.6742,17.5174,17.6177,26287,0
+ADAMZ.US,D,20211229,000000,17.5752,17.6071,17.4903,17.561,27284.1,0
+ADAMZ.US,D,20211230,000000,17.7025,17.7382,17.6312,17.6667,14305.3,0
+ADAMZ.US,D,20211231,000000,17.7025,17.7956,17.6312,17.7382,13627.3,0
+ADAMZ.US,D,20220103,000000,17.7455,17.7455,17.6955,17.7382,16669.5,0
+ADAMZ.US,D,20220104,000000,17.8171,17.8526,17.7151,17.8457,33421.6,0
+ADAMZ.US,D,20220105,000000,17.8738,17.8743,17.774,17.8457,44792.4,0
+ADAMZ.US,D,20220106,000000,17.8097,17.8385,17.7383,17.774,39093.7,0
+ADAMZ.US,D,20220107,000000,17.7096,17.8097,17.7038,17.7728,11580.4,0
+ADAMZ.US,D,20220110,000000,17.774,17.8097,17.774,17.774,13051.3,0
+ADAMZ.US,D,20220111,000000,17.8457,17.8813,17.8028,17.8813,30393.3,0
+ADAMZ.US,D,20220112,000000,17.8813,17.8885,17.7884,17.8242,24823.3,0
+ADAMZ.US,D,20220113,000000,17.8564,17.8813,17.844,17.8813,1933.57,0
+ADAMZ.US,D,20220114,000000,17.8764,17.8813,17.8369,17.8813,15511.9,0
+ADAMZ.US,D,20220118,000000,17.8813,17.8885,17.7812,17.8457,24171.8,0
+ADAMZ.US,D,20220119,000000,17.8028,17.8813,17.774,17.8813,10098.5,0
+ADAMZ.US,D,20220120,000000,17.8813,17.8813,17.7812,17.7812,18331.9,0
+ADAMZ.US,D,20220121,000000,17.774,17.8599,17.774,17.8526,4060.09,0
+ADAMZ.US,D,20220124,000000,17.8134,17.8134,17.352,17.774,22194.9,0
+ADAMZ.US,D,20220125,000000,17.5955,17.7597,17.588,17.6737,12188.6,0
+ADAMZ.US,D,20220126,000000,17.7382,17.8794,17.6738,17.7216,4873.79,0
+ADAMZ.US,D,20220127,000000,17.8312,17.8312,17.1875,17.4165,35320.3,0
+ADAMZ.US,D,20220128,000000,17.3089,17.5253,17.2091,17.4666,5614.78,0
+ADAMZ.US,D,20220131,000000,17.5024,17.588,17.5024,17.588,8202.67,0
+ADAMZ.US,D,20220201,000000,17.531,17.588,17.531,17.588,6724.88,0
+ADAMZ.US,D,20220202,000000,17.5442,17.6312,17.5379,17.5737,10559.8,0
+ADAMZ.US,D,20220203,000000,17.5595,17.6881,16.9514,16.9803,35201.4,0
+ADAMZ.US,D,20220204,000000,17.1662,17.1875,16.9372,16.9372,12479.4,0
+ADAMZ.US,D,20220207,000000,17.4094,17.4094,17.1662,17.1875,5126.84,0
+ADAMZ.US,D,20220208,000000,17.2091,17.3807,16.9659,17.1662,7867.13,0
+ADAMZ.US,D,20220209,000000,17.3045,17.3807,16.9886,17.1129,3949.64,0
+ADAMZ.US,D,20220210,000000,17.0231,17.0231,16.8157,16.8944,20680.7,0
+ADAMZ.US,D,20220211,000000,17.3328,17.3328,16.8905,16.9047,2603.26,0
+ADAMZ.US,D,20220214,000000,16.8371,16.8372,14.8057,15.6786,61448,0
+ADAMZ.US,D,20220215,000000,15.7355,16.4323,15.7355,16.1325,19524.5,0
+ADAMZ.US,D,20220216,000000,16.0639,16.4003,15.9063,16.1933,20988.3,0
+ADAMZ.US,D,20220217,000000,16.4366,16.4366,16.0718,16.1075,10877.2,0
+ADAMZ.US,D,20220218,000000,16.0932,16.322,15.9143,16.0106,10836.7,0
+ADAMZ.US,D,20220222,000000,16.2732,16.2732,15.7928,15.8572,17878.9,0
+ADAMZ.US,D,20220223,000000,16.3846,16.3846,15.9824,15.9824,7366.6,0
+ADAMZ.US,D,20220224,000000,15.8429,15.8482,15.5566,15.7715,19430.8,0
+ADAMZ.US,D,20220225,000000,15.8111,16.0144,15.3637,15.7787,45283.1,0
+ADAMZ.US,D,20220228,000000,15.8285,15.9859,15.6211,15.9144,40584.1,0
+ADAMZ.US,D,20220301,000000,15.9273,16.3578,15.9273,16.1361,19950.9,0
+ADAMZ.US,D,20220302,000000,16.0216,16.272,16.0216,16.2711,12905.8,0
+ADAMZ.US,D,20220303,000000,16.172,16.322,16.172,16.2362,22780.7,0
+ADAMZ.US,D,20220304,000000,16.2807,16.2807,15.5566,15.7643,31138.5,0
+ADAMZ.US,D,20220307,000000,15.7643,15.7643,15.0562,15.5212,70655.9,0
+ADAMZ.US,D,20220308,000000,15.4852,15.5139,15.1991,15.1991,34815.5,0
+ADAMZ.US,D,20220309,000000,15.7355,15.7355,15.2493,15.4709,17976.8,0
+ADAMZ.US,D,20220310,000000,15.4782,15.5566,15.395,15.4352,14378.1,0
+ADAMZ.US,D,20220311,000000,15.5711,15.5711,15.3994,15.4816,15496.5,0
+ADAMZ.US,D,20220314,000000,15.4852,15.4852,14.0548,14.6448,93549.9,0
+ADAMZ.US,D,20220315,000000,14.5912,15.8787,14.4124,15.5783,145002,0
+ADAMZ.US,D,20220316,000000,15.7355,15.9143,15.6366,15.6568,40336.6,0
+ADAMZ.US,D,20220317,000000,16.2291,16.3649,15.7845,16.272,46770.7,0
+ADAMZ.US,D,20220318,000000,16.3079,16.4366,16.3079,16.4221,14147.4,0
+ADAMZ.US,D,20220321,000000,16.4508,16.4688,16.3437,16.373,22109.6,0
+ADAMZ.US,D,20220322,000000,16.3987,16.4932,16.3987,16.4221,11546.9,0
+ADAMZ.US,D,20220323,000000,16.4627,16.5726,16.272,16.3865,26390.6,0
+ADAMZ.US,D,20220324,000000,16.5795,16.5795,16.2148,16.2148,21888.7,0
+ADAMZ.US,D,20220325,000000,16.3614,16.4722,15.664,15.8645,24770.2,0
+ADAMZ.US,D,20220328,000000,16.222,16.4366,16.0086,16.4221,12917,0
+ADAMZ.US,D,20220329,000000,16.3079,16.4365,16.272,16.322,18283,0
+ADAMZ.US,D,20220330,000000,16.4508,16.4508,16.129,16.3649,29223.1,0
+ADAMZ.US,D,20220331,000000,16.509,16.509,16.091,16.2697,22607,0
+ADAMZ.US,D,20220401,000000,16.1518,16.509,16.0422,16.0884,21904.8,0
+ADAMZ.US,D,20220404,000000,16.261,16.261,15.9838,16.0059,24851.9,0
+ADAMZ.US,D,20220405,000000,16.2983,16.2983,15.8965,15.9838,20961.3,0
+ADAMZ.US,D,20220406,000000,16.02,16.1372,15.9331,15.9659,23879.6,0
+ADAMZ.US,D,20220407,000000,16.2885,16.2885,15.8016,15.8599,9879.35,0
+ADAMZ.US,D,20220408,000000,15.7945,16.108,15.7507,15.8965,15854.4,0
+ADAMZ.US,D,20220411,000000,15.9951,15.9951,15.6778,15.9338,20624,0
+ADAMZ.US,D,20220412,000000,15.9403,15.9403,15.8032,15.8879,3224.09,0
+ADAMZ.US,D,20220413,000000,15.7508,15.8811,15.7142,15.7989,13081.4,0
+ADAMZ.US,D,20220414,000000,15.7142,15.7507,15.6778,15.7496,7120.15,0
+ADAMZ.US,D,20220418,000000,15.882,15.882,15.8042,15.8042,5962.71,0
+ADAMZ.US,D,20220419,000000,15.6922,15.7393,15.4589,15.4589,26226,0
+ADAMZ.US,D,20220420,000000,15.5872,15.8237,15.5684,15.6048,12515.1,0
+ADAMZ.US,D,20220421,000000,15.6412,15.882,15.6048,15.8571,16786.9,0
+ADAMZ.US,D,20220422,000000,15.8599,15.9465,15.7332,15.7945,16272.6,0
+ADAMZ.US,D,20220425,000000,15.9038,16.1338,15.602,15.7507,13222.7,0
+ADAMZ.US,D,20220426,000000,16.0726,16.0726,15.6778,15.6922,3088.32,0
+ADAMZ.US,D,20220427,000000,15.9915,16.0715,15.7507,15.871,28864.5,0
+ADAMZ.US,D,20220428,000000,16.108,16.108,15.758,15.9623,31356.3,0
+ADAMZ.US,D,20220429,000000,16.1006,16.1006,15.7695,15.7872,6279.5,0
+ADAMZ.US,D,20220502,000000,15.7872,16.0322,15.7267,15.7267,8587.51,0
+ADAMZ.US,D,20220503,000000,15.7507,15.7872,15.5684,15.6048,10307.2,0
+ADAMZ.US,D,20220504,000000,15.6996,15.7925,15.6048,15.7142,12716.7,0
+ADAMZ.US,D,20220505,000000,15.7142,15.7142,15.5903,15.634,4367.81,0
+ADAMZ.US,D,20220506,000000,15.6778,15.6778,15.5903,15.6486,5787.18,0
+ADAMZ.US,D,20220509,000000,15.5903,15.7921,15.3496,15.3496,12443.8,0
+ADAMZ.US,D,20220510,000000,15.3933,15.5164,15.3568,15.388,5153.6,0
+ADAMZ.US,D,20220511,000000,15.3133,15.4311,15.182,15.182,13145.9,0
+ADAMZ.US,D,20220512,000000,15.1308,15.3132,14.9194,14.9194,16029.9,0
+ADAMZ.US,D,20220513,000000,14.9703,15.1421,14.9507,15.0361,6660.74,0
+ADAMZ.US,D,20220516,000000,15.1017,15.1017,14.8756,14.9413,11802,0
+ADAMZ.US,D,20220517,000000,15.0725,15.0725,14.8611,14.9381,4989.04,0
+ADAMZ.US,D,20220518,000000,14.8611,14.8611,14.6279,14.7735,5314.05,0
+ADAMZ.US,D,20220519,000000,14.7224,14.9048,14.5913,14.5913,18860.4,0
+ADAMZ.US,D,20220520,000000,14.8756,14.8756,14.3871,14.5839,17648.1,0
+ADAMZ.US,D,20220523,000000,14.5658,14.7297,14.5658,14.5839,1764.95,0
+ADAMZ.US,D,20220524,000000,14.5694,14.5694,14.336,14.3651,19421.3,0
+ADAMZ.US,D,20220525,000000,14.493,14.7042,14.493,14.5839,7268.26,0
+ADAMZ.US,D,20220526,000000,14.6568,14.9487,14.6568,14.7518,16316.5,0
+ADAMZ.US,D,20220527,000000,14.8025,14.9569,14.7297,14.8537,37922.4,0
+ADAMZ.US,D,20220531,000000,14.8391,14.9995,14.7807,14.7807,26312.4,0
+ADAMZ.US,D,20220601,000000,14.8976,15.4151,14.8025,14.923,15333.2,0
+ADAMZ.US,D,20220602,000000,15.0215,15.5902,15.0141,15.5719,38191.2,0
+ADAMZ.US,D,20220603,000000,15.7872,15.8535,15.5687,15.6705,16760.8,0
+ADAMZ.US,D,20220606,000000,15.7142,15.8406,15.7142,15.758,11353.5,0
+ADAMZ.US,D,20220607,000000,15.7142,15.8529,15.7142,15.7653,16323.4,0
+ADAMZ.US,D,20220608,000000,15.732,15.7785,15.7142,15.7785,4360.95,0
+ADAMZ.US,D,20220609,000000,15.809,15.8309,15.4736,15.5684,22539.8,0
+ADAMZ.US,D,20220610,000000,15.5903,15.5903,15.335,15.4552,9291.03,0
+ADAMZ.US,D,20220613,000000,15.2953,15.2953,14.7735,14.7918,40198.9,0
+ADAMZ.US,D,20220614,000000,15.2294,15.2294,14.5403,14.5839,7144.83,0
+ADAMZ.US,D,20220615,000000,14.5366,14.7008,14.4965,14.4965,20870.8,0
+ADAMZ.US,D,20220616,000000,14.4965,14.4965,13.8548,13.8911,11446.8,0
+ADAMZ.US,D,20220617,000000,13.9205,14.0735,13.8912,13.8912,3990.68,0
+ADAMZ.US,D,20220621,000000,14.0297,14.4965,14.0297,14.1465,10846.1,0
+ADAMZ.US,D,20220622,000000,14.2194,14.2194,14.1099,14.122,3950.91,0
+ADAMZ.US,D,20220623,000000,14.0369,14.212,14.0369,14.1807,8588.89,0
+ADAMZ.US,D,20220624,000000,14.2194,14.2194,13.8911,14.212,11668.9,0
+ADAMZ.US,D,20220627,000000,14.0918,14.212,14.0443,14.0735,15193.4,0
+ADAMZ.US,D,20220628,000000,14.1611,14.1611,14.0735,14.0766,4226.56,0
+ADAMZ.US,D,20220629,000000,14.0663,14.1611,13.986,14.0954,3162.37,0
+ADAMZ.US,D,20220630,000000,14.1382,14.3545,14.0636,14.0636,8895.78,0
+ADAMZ.US,D,20220701,000000,13.9965,14.4691,13.9965,14.0636,8670.6,0
+ADAMZ.US,D,20220705,000000,14.1009,14.213,14.0964,14.176,4279.67,0
+ADAMZ.US,D,20220706,000000,14.1708,14.3136,14.1708,14.1763,3562.6,0
+ADAMZ.US,D,20220707,000000,14.1831,14.2152,14.0636,14.0636,4144.3,0
+ADAMZ.US,D,20220708,000000,14.2798,14.2798,14.1756,14.1845,2223.61,0
+ADAMZ.US,D,20220711,000000,14.1831,14.2382,14.1756,14.2382,6497.92,0
+ADAMZ.US,D,20220712,000000,14.2798,14.2875,14.1756,14.1756,14003.7,0
+ADAMZ.US,D,20220713,000000,14.2278,14.2278,14.0265,14.0486,9411.8,0
+ADAMZ.US,D,20220714,000000,14.0636,14.1756,14.0636,14.1756,1093.71,0
+ADAMZ.US,D,20220715,000000,14.213,14.213,14.0278,14.1756,8726.89,0
+ADAMZ.US,D,20220718,000000,14.1692,14.1692,14.0265,14.1382,10634.1,0
+ADAMZ.US,D,20220719,000000,14.1756,14.1756,14.0039,14.1234,10392.9,0
+ADAMZ.US,D,20220720,000000,14.1308,14.1458,14.0903,14.1234,12017.4,0
+ADAMZ.US,D,20220721,000000,14.1234,14.1234,13.9965,14.1008,27834.6,0
+ADAMZ.US,D,20220722,000000,14.0265,14.1384,13.8772,13.9518,15626.9,0
+ADAMZ.US,D,20220725,000000,14.0339,14.1673,13.7504,13.9083,23792.2,0
+ADAMZ.US,D,20220726,000000,13.9422,14.0636,13.8548,14.0413,5050.36,0
+ADAMZ.US,D,20220727,000000,13.8847,14.0265,13.8799,13.9763,6577,0
+ADAMZ.US,D,20220728,000000,14.1009,14.1607,14.0039,14.0352,16628.1,0
+ADAMZ.US,D,20220729,000000,14.0636,14.2798,14.0265,14.2278,28629.4,0
+ADAMZ.US,D,20220801,000000,14.2352,14.4442,14.2352,14.2579,44921.2,0
+ADAMZ.US,D,20220802,000000,14.2798,14.5114,14.2278,14.4973,29384,0
+ADAMZ.US,D,20220803,000000,14.5114,14.8321,14.5114,14.7538,27526.3,0
+ADAMZ.US,D,20220804,000000,14.8248,14.8248,14.6232,14.7575,5141.51,0
+ADAMZ.US,D,20220805,000000,14.5334,14.7352,14.4441,14.6605,8779.17,0
+ADAMZ.US,D,20220808,000000,14.8022,14.8022,14.4744,14.668,7733.71,0
+ADAMZ.US,D,20220809,000000,14.7725,14.7725,14.3696,14.6384,13455.5,0
+ADAMZ.US,D,20220810,000000,14.6384,14.9142,14.6384,14.7278,17538.2,0
+ADAMZ.US,D,20220811,000000,14.9217,14.9217,14.7202,14.8472,9607.49,0
+ADAMZ.US,D,20220812,000000,14.9067,15.071,14.8992,15.0411,37987.6,0
+ADAMZ.US,D,20220815,000000,15.056,15.2424,15.0411,15.1828,11765.4,0
+ADAMZ.US,D,20220816,000000,15.1678,15.1903,14.9067,15.071,15834.6,0
+ADAMZ.US,D,20220817,000000,14.8607,14.9666,14.5784,14.78,14169.9,0
+ADAMZ.US,D,20220818,000000,14.689,15.0112,14.689,15.0112,15042.5,0
+ADAMZ.US,D,20220819,000000,14.9217,14.9887,14.7873,14.9527,28855.9,0
+ADAMZ.US,D,20220822,000000,14.9218,15.0336,14.8919,14.8919,13897.8,0
+ADAMZ.US,D,20220823,000000,14.8784,15.2229,14.8022,15.0112,18733.8,0
+ADAMZ.US,D,20220824,000000,15.026,15.1903,14.959,15.1903,25104.4,0
+ADAMZ.US,D,20220825,000000,14.959,15.1979,14.959,15.1828,15193.9,0
+ADAMZ.US,D,20220826,000000,15.1001,15.1095,15.0037,15.0037,4038.41,0
+ADAMZ.US,D,20220829,000000,14.959,14.9963,14.6232,14.9365,29157.5,0
+ADAMZ.US,D,20220830,000000,14.8172,14.8843,14.7726,14.7726,9134.35,0
+ADAMZ.US,D,20220831,000000,14.7873,14.959,14.7873,14.959,9263.03,0
+ADAMZ.US,D,20220901,000000,14.78,14.8472,14.474,14.6978,7670.71,0
+ADAMZ.US,D,20220902,000000,14.5925,14.5925,14.3546,14.3546,3187.3,0
+ADAMZ.US,D,20220906,000000,14.3997,14.3997,14.3622,14.3997,10844.6,0
+ADAMZ.US,D,20220907,000000,14.3622,14.3622,14.1009,14.2278,5955.09,0
+ADAMZ.US,D,20220908,000000,14.1983,14.2502,14.1756,14.2118,3957.99,0
+ADAMZ.US,D,20220909,000000,14.3397,14.3397,14.1458,14.2875,7863.72,0
+ADAMZ.US,D,20220912,000000,14.3227,14.7575,14.3172,14.5114,9450.67,0
+ADAMZ.US,D,20220913,000000,14.3248,14.3248,14.2846,14.2846,463.754,0
+ADAMZ.US,D,20220914,000000,14.1831,14.2689,14.1009,14.1084,3148.43,0
+ADAMZ.US,D,20220915,000000,14.3248,14.3248,14.2579,14.265,4055.84,0
+ADAMZ.US,D,20220916,000000,14.2502,14.3248,14.2502,14.2689,3208.75,0
+ADAMZ.US,D,20220919,000000,14.2502,14.2502,13.9518,14.0862,7492.45,0
+ADAMZ.US,D,20220920,000000,14.0284,14.0824,13.9591,14.0339,3736.84,0
+ADAMZ.US,D,20220921,000000,13.9518,14.4306,13.8995,14.4306,12609.8,0
+ADAMZ.US,D,20220922,000000,13.9523,14.2278,13.9145,13.9145,6271.41,0
+ADAMZ.US,D,20220923,000000,13.9146,13.9146,13.4966,13.601,17358.6,0
+ADAMZ.US,D,20220926,000000,13.2542,13.4644,12.3478,12.3478,15181.9,0
+ADAMZ.US,D,20220927,000000,12.4595,12.6834,12.355,12.5194,15345.4,0
+ADAMZ.US,D,20220928,000000,12.5954,13.3548,12.5342,12.7132,2895.11,0
+ADAMZ.US,D,20220929,000000,12.5277,12.7113,11.4479,11.7924,21417,0
+ADAMZ.US,D,20220930,000000,11.8154,11.8154,11.5948,11.6621,20600.8,0
+ADAMZ.US,D,20221003,000000,11.7543,12.0866,11.6394,11.9838,9539.73,0
+ADAMZ.US,D,20221004,000000,12.252,12.252,12.0068,12.1286,6169.16,0
+ADAMZ.US,D,20221005,000000,11.9838,11.9838,11.8308,11.8999,8205.08,0
+ADAMZ.US,D,20221006,000000,11.8691,11.9762,11.7543,11.7543,4084.91,0
+ADAMZ.US,D,20221007,000000,11.7159,11.9646,11.3941,11.9456,14092.1,0
+ADAMZ.US,D,20221010,000000,11.3941,11.8256,11.3941,11.4392,15438.5,0
+ADAMZ.US,D,20221011,000000,11.4096,11.9838,11.3098,11.4633,18252.8,0
+ADAMZ.US,D,20221012,000000,11.5627,11.6773,11.5366,11.5366,3250.43,0
+ADAMZ.US,D,20221013,000000,11.6087,11.6087,11.4228,11.4228,910.225,0
+ADAMZ.US,D,20221014,000000,11.6451,11.7543,11.6451,11.7543,1471.77,0
+ADAMZ.US,D,20221017,000000,12.1064,12.1064,11.4479,11.7159,8621.67,0
+ADAMZ.US,D,20221018,000000,11.7159,11.8308,11.5858,11.8308,3960.85,0
+ADAMZ.US,D,20221019,000000,11.7848,12.0222,11.7848,12.0222,1996.74,0
+ADAMZ.US,D,20221020,000000,11.9839,12.1944,11.9838,12.1523,5219.75,0
+ADAMZ.US,D,20221021,000000,12.0019,12.0414,11.961,12.0222,9881.88,0
+ADAMZ.US,D,20221024,000000,11.961,12.0604,11.961,12.0222,5931.48,0
+ADAMZ.US,D,20221025,000000,12.0604,12.252,12.0604,12.252,7232.17,0
+ADAMZ.US,D,20221026,000000,11.9476,12.3744,11.9476,12.0759,1308.53,0
+ADAMZ.US,D,20221027,000000,12.183,12.183,12.1218,12.1218,1196.22,0
+ADAMZ.US,D,20221028,000000,12.1754,12.2596,12.0988,12.1791,9752.6,0
+ADAMZ.US,D,20221031,000000,12.1294,12.3438,12.1294,12.3438,3963.46,0
+ADAMZ.US,D,20221101,000000,12.3285,12.3285,11.9838,11.9838,6972.3,0
+ADAMZ.US,D,20221102,000000,12.0222,12.0223,11.9456,11.9838,2641.87,0
+ADAMZ.US,D,20221103,000000,11.9456,12.0988,11.8078,12.0604,7341.87,0
+ADAMZ.US,D,20221104,000000,12.0604,12.2366,12.0604,12.2366,1198.83,0
+ADAMZ.US,D,20221107,000000,11.8461,12.1064,11.7543,11.8842,14247.5,0
+ADAMZ.US,D,20221108,000000,11.9148,12.0988,11.7772,11.8767,14276.3,0
+ADAMZ.US,D,20221109,000000,11.8001,12.068,11.8001,11.9225,9641.59,0
+ADAMZ.US,D,20221110,000000,12.0604,12.5199,12.0604,12.5199,19842.1,0
+ADAMZ.US,D,20221111,000000,12.474,12.941,12.4674,12.9028,12696.1,0
+ADAMZ.US,D,20221114,000000,12.941,13.1325,12.811,12.8828,15101.6,0
+ADAMZ.US,D,20221115,000000,12.8966,12.9087,12.5073,12.5506,40163.5,0
+ADAMZ.US,D,20221116,000000,12.5659,12.6807,12.5582,12.6807,8949.46,0
+ADAMZ.US,D,20221117,000000,12.7343,12.7343,12.336,12.4816,5744.73,0
+ADAMZ.US,D,20221118,000000,12.5582,12.6655,12.4433,12.5007,12279.5,0
+ADAMZ.US,D,20221121,000000,12.6883,12.8415,12.5199,12.8415,9655.96,0
+ADAMZ.US,D,20221122,000000,12.4968,12.7114,12.4968,12.6868,20128.1,0
+ADAMZ.US,D,20221123,000000,12.5812,12.8492,12.511,12.7881,12991.2,0
+ADAMZ.US,D,20221125,000000,12.8033,12.8033,12.6348,12.7267,16053.6,0
+ADAMZ.US,D,20221128,000000,12.9179,12.9179,12.673,12.6845,12898.5,0
+ADAMZ.US,D,20221129,000000,12.6807,12.8317,12.2672,12.2672,18995.8,0
+ADAMZ.US,D,20221130,000000,12.3821,12.7115,12.1218,12.4783,16650.4,0
+ADAMZ.US,D,20221201,000000,12.5318,12.7881,12.5318,12.7497,6725.48,0
+ADAMZ.US,D,20221202,000000,12.8722,12.9028,12.6348,12.7267,23430.7,0
+ADAMZ.US,D,20221205,000000,12.8147,12.8262,12.4588,12.7038,19804.2,0
+ADAMZ.US,D,20221206,000000,12.7267,12.7267,12.5277,12.5582,12087.5,0
+ADAMZ.US,D,20221207,000000,12.5812,12.7114,12.5353,12.6448,11102.9,0
+ADAMZ.US,D,20221208,000000,12.6578,12.6834,12.5277,12.5277,1949.73,0
+ADAMZ.US,D,20221209,000000,12.4663,12.7114,12.4663,12.6119,2997.08,0
+ADAMZ.US,D,20221212,000000,12.4816,12.6348,12.2596,12.2596,14609.3,0
+ADAMZ.US,D,20221213,000000,12.474,12.6807,12.3669,12.3669,7862.93,0
+ADAMZ.US,D,20221214,000000,12.561,12.561,12.3669,12.3669,4573.32,0
+ADAMZ.US,D,20221215,000000,12.3669,12.451,12.2672,12.2672,19321,0
+ADAMZ.US,D,20221216,000000,12.2442,12.4816,12.2442,12.4279,6462.99,0
+ADAMZ.US,D,20221219,000000,12.3669,12.3669,12.0988,12.1294,19250.5,0
+ADAMZ.US,D,20221220,000000,12.1362,12.177,12.0604,12.0988,12160.7,0
+ADAMZ.US,D,20221221,000000,12.1447,12.1447,11.923,12.0641,7367.99,0
+ADAMZ.US,D,20221222,000000,12.0641,12.0641,11.8383,11.8767,19695.8,0
+ADAMZ.US,D,20221223,000000,11.9074,11.9456,11.6891,11.7237,16491.1,0
+ADAMZ.US,D,20221227,000000,11.7285,11.8383,11.7237,11.8383,26491.8,0
+ADAMZ.US,D,20221228,000000,11.8999,12.091,11.5169,11.6547,65021.6,0
+ADAMZ.US,D,20221229,000000,11.763,11.9048,11.6803,11.8487,31898.4,0
+ADAMZ.US,D,20221230,000000,11.8813,12.2518,11.7472,12.023,36832.4,0
+ADAMZ.US,D,20230103,000000,11.9484,12.1808,11.9484,12.1415,4846.48,0
+ADAMZ.US,D,20230104,000000,12.0825,12.3228,12.031,12.3228,6939.3,0
+ADAMZ.US,D,20230105,000000,12.2204,12.4963,12.2204,12.378,9920,0
+ADAMZ.US,D,20230106,000000,12.4963,12.6224,12.441,12.594,21159.1,0
+ADAMZ.US,D,20230109,000000,12.6933,12.9536,12.6933,12.8984,11756.6,0
+ADAMZ.US,D,20230110,000000,12.8984,13.1507,12.7328,13.1507,12849.9,0
+ADAMZ.US,D,20230111,000000,13.2199,13.3242,13.2199,13.3242,1244.28,0
+ADAMZ.US,D,20230112,000000,13.5132,13.5212,13.0561,13.3871,20297.8,0
+ADAMZ.US,D,20230113,000000,13.5132,13.9232,13.3161,13.6921,27273.9,0
+ADAMZ.US,D,20230117,000000,13.9786,14.0882,13.742,13.8917,16008.2,0
+ADAMZ.US,D,20230118,000000,14.073,14.9782,13.7972,14.0336,69867.4,0
+ADAMZ.US,D,20230119,000000,14.0547,14.0547,13.9232,13.9391,13311.6,0
+ADAMZ.US,D,20230120,000000,13.9548,14.1362,13.9074,14.1203,5220.65,0
+ADAMZ.US,D,20230123,000000,14.2505,14.286,14.1558,14.286,12780.1,0
+ADAMZ.US,D,20230124,000000,14.3914,14.3914,14.1915,14.3016,10244.7,0
+ADAMZ.US,D,20230125,000000,14.1597,14.2703,14.1597,14.2703,1253.15,0
+ADAMZ.US,D,20230126,000000,14.349,14.4357,14.286,14.4143,18016,0
+ADAMZ.US,D,20230127,000000,14.3882,14.4279,14.3174,14.357,25646.6,0
+ADAMZ.US,D,20230130,000000,14.3805,14.5461,14.3097,14.5461,13860.8,0
+ADAMZ.US,D,20230131,000000,14.3174,14.4673,14.3174,14.3293,5144.54,0
+ADAMZ.US,D,20230201,000000,14.4515,14.8536,14.4082,14.7983,16865.6,0
+ADAMZ.US,D,20230202,000000,14.7827,14.8219,14.6138,14.7794,31023.3,0
+ADAMZ.US,D,20230203,000000,14.7038,14.7275,14.357,14.4279,19536.8,0
+ADAMZ.US,D,20230206,000000,14.8143,15.1838,14.7037,14.8219,68744.9,0
+ADAMZ.US,D,20230207,000000,14.9166,15.0743,14.7118,14.8027,14057.4,0
+ADAMZ.US,D,20230208,000000,14.8219,14.8417,14.7936,14.807,5797.76,0
+ADAMZ.US,D,20230209,000000,14.8812,14.9716,14.8614,14.8614,7408.6,0
+ADAMZ.US,D,20230210,000000,14.9011,14.9955,14.901,14.9089,6494.1,0
+ADAMZ.US,D,20230213,000000,14.9166,14.9955,14.8219,14.8219,15604.8,0
+ADAMZ.US,D,20230214,000000,14.9404,14.9797,14.8913,14.9797,6513.13,0
+ADAMZ.US,D,20230215,000000,14.9718,14.9797,14.8219,14.8219,5582.14,0
+ADAMZ.US,D,20230216,000000,14.8219,14.9797,14.7983,14.901,6629.82,0
+ADAMZ.US,D,20230217,000000,14.9562,14.9562,14.8773,14.901,4660.02,0
+ADAMZ.US,D,20230221,000000,14.8773,14.8773,14.6249,14.6407,11572.6,0
+ADAMZ.US,D,20230222,000000,14.6643,14.6643,14.4673,14.4831,7587.44,0
+ADAMZ.US,D,20230223,000000,14.4438,14.5224,14.4279,14.4515,9164.04,0
+ADAMZ.US,D,20230224,000000,14.5067,14.5224,14.5067,14.5067,4044.86,0
+ADAMZ.US,D,20230227,000000,14.5067,14.5067,14.5067,14.5067,1229.06,0
+ADAMZ.US,D,20230228,000000,14.4859,14.5855,14.4438,14.4438,1605.76,0
+ADAMZ.US,D,20230301,000000,14.5698,14.5855,14.4358,14.4358,1853.1,0
+ADAMZ.US,D,20230302,000000,14.4279,14.5067,14.4201,14.4279,18552.5,0
+ADAMZ.US,D,20230303,000000,14.4438,14.4515,14.4279,14.4514,7376.89,0
+ADAMZ.US,D,20230306,000000,14.4633,14.5382,14.4279,14.5381,1358.43,0
+ADAMZ.US,D,20230307,000000,14.4358,14.4358,14.4358,14.4358,665.899,0
+ADAMZ.US,D,20230308,000000,14.4279,14.5148,14.2687,14.2703,10716.5,0
+ADAMZ.US,D,20230309,000000,14.4279,14.4279,14.2151,14.2151,6109.78,0
+ADAMZ.US,D,20230310,000000,14.1125,14.1125,13.3242,13.3693,26523,0
+ADAMZ.US,D,20230313,000000,13.3005,13.3634,12.5435,12.985,36887,0
+ADAMZ.US,D,20230314,000000,13.0481,13.2413,12.5435,12.7012,19297.1,0
+ADAMZ.US,D,20230315,000000,12.591,12.591,12.1808,12.2991,17584.8,0
+ADAMZ.US,D,20230316,000000,12.6145,13.3044,12.6145,13.3044,8919.24,0
+ADAMZ.US,D,20230317,000000,13.5782,13.5782,12.591,12.6145,9613.05,0
+ADAMZ.US,D,20230320,000000,12.8196,13.151,12.504,12.6145,28111.1,0
+ADAMZ.US,D,20230321,000000,13.0088,13.2293,12.9219,13.0088,9162.77,0
+ADAMZ.US,D,20230322,000000,12.9693,13.1192,12.9693,13.0863,7426.36,0
+ADAMZ.US,D,20230323,000000,13.0481,13.165,13.0481,13.1113,15410.8,0
+ADAMZ.US,D,20230324,000000,13.0206,13.0718,13.0167,13.0324,5776.2,0
+ADAMZ.US,D,20230327,000000,13.0323,13.0893,12.9614,12.9614,10908,0
+ADAMZ.US,D,20230328,000000,12.8274,13.3414,12.8274,13.3414,10169.8,0
+ADAMZ.US,D,20230329,000000,13.3713,13.5212,13.3713,13.5212,665.899,0
+ADAMZ.US,D,20230330,000000,13.422,13.5111,13.422,13.5111,312.713,0
+ADAMZ.US,D,20230331,000000,13.8993,14.045,13.689,13.8104,10210.7,0
+ADAMZ.US,D,20230403,000000,13.9471,13.9471,13.6728,13.8347,3364.45,0
+ADAMZ.US,D,20230404,000000,13.7781,14.1428,13.7495,14.1428,6196.18,0
+ADAMZ.US,D,20230405,000000,14.0612,14.0612,13.6988,13.77,4956.45,0
+ADAMZ.US,D,20230406,000000,13.885,13.885,13.4706,13.4706,1359.62,0
+ADAMZ.US,D,20230410,000000,13.6177,13.6771,13.5515,13.5515,2810.71,0
+ADAMZ.US,D,20230411,000000,13.5111,13.8347,13.3493,13.4706,6046.62,0
+ADAMZ.US,D,20230412,000000,13.5921,13.7476,13.4058,13.4301,3746.38,0
+ADAMZ.US,D,20230413,000000,13.6244,13.7457,13.5111,13.5111,5343.32,0
+ADAMZ.US,D,20230414,000000,13.7377,14.1178,13.4949,13.9641,17471.1,0
+ADAMZ.US,D,20230417,000000,14.0126,14.1096,13.7133,13.7538,15034.9,0
+ADAMZ.US,D,20230418,000000,13.7538,13.9965,13.7538,13.9965,3019.6,0
+ADAMZ.US,D,20230420,000000,13.7541,13.7944,13.6567,13.77,5337.14,0
+ADAMZ.US,D,20230421,000000,13.5921,13.7681,13.5515,13.5516,3045.56,0
+ADAMZ.US,D,20230424,000000,13.5596,13.5596,13.5191,13.5515,2401.59,0
+ADAMZ.US,D,20230425,000000,13.4787,13.6061,13.4787,13.6061,1721.78,0
+ADAMZ.US,D,20230427,000000,13.6324,13.9156,13.6324,13.9156,3580.75,0
+ADAMZ.US,D,20230428,000000,13.6487,13.9965,13.6083,13.9157,6555.86,0
+ADAMZ.US,D,20230501,000000,13.9561,14.0046,13.4544,14.0046,12005.4,0
+ADAMZ.US,D,20230502,000000,14.2068,14.2068,13.5354,13.6728,12024,0
+ADAMZ.US,D,20230503,000000,13.5758,13.9156,13.5515,13.9156,10178.6,0
+ADAMZ.US,D,20230504,000000,13.4665,13.5515,13.2885,13.2885,9204.66,0
+ADAMZ.US,D,20230505,000000,13.5306,14.053,13.1996,13.1996,5474.34,0
+ADAMZ.US,D,20230508,000000,13.3817,13.3817,13.2519,13.2683,1216.24,0
+ADAMZ.US,D,20230509,000000,13.1066,13.4706,13.1065,13.1471,3818.07,0
+ADAMZ.US,D,20230510,000000,13.3493,13.5872,13.0661,13.5815,2563.51,0
+ADAMZ.US,D,20230511,000000,13.228,13.2805,13.228,13.228,4925.55,0
+ADAMZ.US,D,20230512,000000,13.2683,13.2764,13.2683,13.2683,3141.97,0
+ADAMZ.US,D,20230515,000000,13.1875,13.2683,13.1147,13.1147,11397.3,0
+ADAMZ.US,D,20230516,000000,13.0621,13.1065,13.0175,13.0175,4627.67,0
+ADAMZ.US,D,20230517,000000,13.2683,13.2926,13.1471,13.1471,3589.41,0
+ADAMZ.US,D,20230518,000000,13.147,13.3493,13.147,13.2764,2648.79,0
+ADAMZ.US,D,20230519,000000,13.3493,13.3493,13.0338,13.0338,8490.24,0
+ADAMZ.US,D,20230522,000000,13.0338,13.3088,13.0338,13.2846,18060.7,0
+ADAMZ.US,D,20230523,000000,13.2885,13.3493,13.228,13.2683,3710.54,0
+ADAMZ.US,D,20230524,000000,13.2683,13.3493,13.1875,13.3493,7231.97,0
+ADAMZ.US,D,20230525,000000,13.4302,13.4302,13.3493,13.3977,2711.83,0
+ADAMZ.US,D,20230526,000000,13.414,13.414,13.414,13.414,249.676,0
+ADAMZ.US,D,20230530,000000,13.414,13.5676,13.414,13.4301,2362.04,0
+ADAMZ.US,D,20230531,000000,13.3655,13.3736,13.2522,13.3575,6476.76,0
+ADAMZ.US,D,20230601,000000,13.5758,13.6005,13.5758,13.5927,1339.84,0
+ADAMZ.US,D,20230602,000000,13.6244,13.7457,13.5273,13.5273,6511.37,0
+ADAMZ.US,D,20230605,000000,13.6324,13.6728,13.5191,13.6209,5019.49,0
+ADAMZ.US,D,20230606,000000,13.6405,13.689,13.5838,13.6888,5969.99,0
+ADAMZ.US,D,20230607,000000,13.6728,13.745,13.6728,13.6728,2548.68,0
+ADAMZ.US,D,20230608,000000,13.7377,13.8786,13.6971,13.8388,3914.48,0
+ADAMZ.US,D,20230609,000000,13.8792,13.9641,13.8792,13.9157,4076.4,0
+ADAMZ.US,D,20230612,000000,13.9641,14.5547,13.9641,14.3606,13307,0
+ADAMZ.US,D,20230613,000000,14.4819,14.5223,14.4496,14.4822,4295.18,0
+ADAMZ.US,D,20230614,000000,14.219,14.364,14.215,14.304,1341.08,0
+ADAMZ.US,D,20230615,000000,14.3606,14.5223,14.304,14.498,5864.93,0
+ADAMZ.US,D,20230616,000000,14.49,14.498,14.4897,14.498,1164.33,0
+ADAMZ.US,D,20230620,000000,14.5223,14.5507,14.498,14.5304,1699.53,0
+ADAMZ.US,D,20230621,000000,14.5548,14.6033,14.312,14.6033,6490.35,0
+ADAMZ.US,D,20230622,000000,14.6022,14.6033,14.563,14.563,1931.9,0
+ADAMZ.US,D,20230623,000000,14.5952,14.5952,14.5466,14.5466,966.57,0
+ADAMZ.US,D,20230626,000000,14.6033,14.7408,14.563,14.7408,1213.77,0
+ADAMZ.US,D,20230627,000000,14.7004,14.7489,14.6898,14.7085,2631.49,0
+ADAMZ.US,D,20230628,000000,14.7569,14.838,14.7248,14.8025,3258.15,0
+ADAMZ.US,D,20230629,000000,14.8036,14.8284,14.7952,14.8011,3462.56,0
+ADAMZ.US,D,20230630,000000,14.8864,15.2015,14.878,14.9197,2239.2,0
+ADAMZ.US,D,20230703,000000,14.9196,14.9197,14.8368,14.8368,4331.21,0
+ADAMZ.US,D,20230705,000000,14.8368,14.8368,14.5964,14.6295,3845.01,0
+ADAMZ.US,D,20230706,000000,14.4388,14.6169,14.4223,14.4637,4089.92,0
+ADAMZ.US,D,20230707,000000,14.5881,14.6935,14.5881,14.6876,1407.94,0
+ADAMZ.US,D,20230710,000000,14.7541,14.7541,14.746,14.746,2964.29,0
+ADAMZ.US,D,20230711,000000,14.7372,14.7538,14.3808,14.5175,6266.39,0
+ADAMZ.US,D,20230712,000000,14.5715,14.7538,14.5465,14.752,8795.14,0
+ADAMZ.US,D,20230713,000000,14.845,14.845,14.5431,14.6703,7165.21,0
+ADAMZ.US,D,20230714,000000,14.6112,14.903,14.6112,14.903,2668.7,0
+ADAMZ.US,D,20230717,000000,14.8864,14.8864,14.6122,14.7538,6250.7,0
+ADAMZ.US,D,20230718,000000,14.7538,14.9023,14.5881,14.7787,9858.04,0
+ADAMZ.US,D,20230719,000000,14.8285,14.9029,14.6295,14.7538,8542.99,0
+ADAMZ.US,D,20230720,000000,14.6958,14.8617,14.6958,14.8532,2104.07,0
+ADAMZ.US,D,20230721,000000,14.733,14.733,14.733,14.733,764.9,0
+ADAMZ.US,D,20230724,000000,14.7704,14.8118,14.6379,14.6379,8425.96,0
+ADAMZ.US,D,20230725,000000,14.6047,14.7123,14.5964,14.6544,12921.2,0
+ADAMZ.US,D,20230726,000000,14.7704,14.7787,14.6711,14.6711,1689.05,0
+ADAMZ.US,D,20230727,000000,14.7372,14.8036,14.6295,14.6295,7943.38,0
+ADAMZ.US,D,20230728,000000,14.6958,14.7427,14.4679,14.5217,17644.5,0
+ADAMZ.US,D,20230731,000000,14.5631,14.7537,14.5631,14.6878,4071.82,0
+ADAMZ.US,D,20230801,000000,14.5964,14.8779,14.5964,14.7579,3113.89,0
+ADAMZ.US,D,20230802,000000,14.845,14.845,14.6295,14.6711,6120.4,0
+ADAMZ.US,D,20230803,000000,14.8864,14.9653,14.5051,14.6876,13174.6,0
+ADAMZ.US,D,20230804,000000,14.7208,14.7208,14.5594,14.5881,3092.17,0
+ADAMZ.US,D,20230807,000000,14.7123,14.7123,14.3393,14.4223,15018.1,0
+ADAMZ.US,D,20230808,000000,14.3881,14.4414,14.3881,14.4223,3298.48,0
+ADAMZ.US,D,20230809,000000,14.53,14.53,14.3808,14.3808,2008.76,0
+ADAMZ.US,D,20230810,000000,14.3641,14.4323,14.3145,14.3808,7383.58,0
+ADAMZ.US,D,20230811,000000,14.3808,14.4223,14.1736,14.4223,11543.4,0
+ADAMZ.US,D,20230814,000000,14.4223,14.4223,14.2731,14.4223,9152.26,0
+ADAMZ.US,D,20230815,000000,14.3583,14.4306,14.3145,14.3145,1056.86,0
+ADAMZ.US,D,20230816,000000,14.3808,14.4637,14.3196,14.4056,4916.35,0
+ADAMZ.US,D,20230817,000000,14.4553,14.4803,14.3063,14.3145,5050.27,0
+ADAMZ.US,D,20230818,000000,14.3642,14.488,14.2981,14.2981,5373.6,0
+ADAMZ.US,D,20230821,000000,14.3393,14.4327,14.3393,14.3808,5497.87,0
+ADAMZ.US,D,20230822,000000,14.4637,14.4689,14.4637,14.4689,1021.87,0
+ADAMZ.US,D,20230823,000000,14.4885,14.4885,14.3242,14.4306,3381.72,0
+ADAMZ.US,D,20230824,000000,14.5051,14.5051,14.3642,14.3807,2178.88,0
+ADAMZ.US,D,20230825,000000,14.4388,14.4981,14.4388,14.4981,2738.68,0
+ADAMZ.US,D,20230828,000000,14.4139,14.5051,14.4139,14.4637,4986.33,0
+ADAMZ.US,D,20230829,000000,14.5051,14.8698,14.5051,14.787,14294.2,0
+ADAMZ.US,D,20230830,000000,14.628,14.7289,14.628,14.7289,4036.84,0
+ADAMZ.US,D,20230831,000000,14.861,14.861,14.7123,14.7123,2140.27,0
+ADAMZ.US,D,20230901,000000,14.7256,14.7371,14.5134,14.6876,3730.39,0
+ADAMZ.US,D,20230905,000000,14.5465,14.6626,14.5051,14.5945,18211.6,0
+ADAMZ.US,D,20230906,000000,14.6829,14.7704,14.5051,14.7704,8295.67,0
+ADAMZ.US,D,20230907,000000,14.5465,14.5465,14.5465,14.5465,487.412,0
+ADAMZ.US,D,20230908,000000,14.6295,14.7124,14.6295,14.7124,1101.5,0
+ADAMZ.US,D,20230911,000000,14.704,14.7123,14.4472,14.5217,12665.4,0
+ADAMZ.US,D,20230912,000000,14.5715,14.5715,14.3808,14.4222,12375.9,0
+ADAMZ.US,D,20230913,000000,14.5051,14.6212,14.4553,14.5382,5537.68,0
+ADAMZ.US,D,20230914,000000,14.5385,14.5549,14.3311,14.4223,18577.1,0
+ADAMZ.US,D,20230915,000000,14.5217,14.7703,14.5217,14.6088,4221.42,0
+ADAMZ.US,D,20230918,000000,14.6626,14.6626,14.5051,14.5051,2552.88,0
+ADAMZ.US,D,20230919,000000,14.4306,14.5799,14.4306,14.5093,6549.91,0
+ADAMZ.US,D,20230920,000000,14.5217,14.5549,14.5051,14.5051,5115.42,0
+ADAMZ.US,D,20230921,000000,14.5051,14.5051,14.4472,14.4636,2977.56,0
+ADAMZ.US,D,20230922,000000,14.3642,14.3642,14.3641,14.3642,1573.23,0
+ADAMZ.US,D,20230925,000000,14.3393,14.3808,14.3393,14.3724,2808.65,0
+ADAMZ.US,D,20230926,000000,14.3808,14.3808,14.3808,14.3808,5950.29,0
+ADAMZ.US,D,20230927,000000,14.6626,14.6626,14.3903,14.4885,8920.62,0
+ADAMZ.US,D,20230928,000000,14.5969,14.75,14.4524,14.4524,9832.45,0
+ADAMZ.US,D,20230929,000000,14.4441,14.75,14.4441,14.4609,9040.82,0
+ADAMZ.US,D,20231002,000000,15.005,15.005,14.5885,14.5885,10565.2,0
+ADAMZ.US,D,20231003,000000,14.5121,14.5376,14.2996,14.4099,7089.38,0
+ADAMZ.US,D,20231005,000000,14.4524,14.6283,14.2997,14.6283,895.142,0
+ADAMZ.US,D,20231006,000000,14.5036,14.5121,14.2484,14.4441,2688.95,0
+ADAMZ.US,D,20231009,000000,14.4441,14.4441,14.2756,14.427,1472.69,0
+ADAMZ.US,D,20231010,000000,14.2825,14.3002,14.24,14.2962,5097.95,0
+ADAMZ.US,D,20231011,000000,14.3674,14.5205,14.3674,14.4968,1738.52,0
+ADAMZ.US,D,20231012,000000,14.4864,14.5545,14.3886,14.4524,21537.5,0
+ADAMZ.US,D,20231013,000000,14.4426,14.614,14.4426,14.614,2913.62,0
+ADAMZ.US,D,20231016,000000,14.7415,14.75,14.5376,14.5376,5782.54,0
+ADAMZ.US,D,20231017,000000,14.4099,14.4099,14.2959,14.2959,935.135,0
+ADAMZ.US,D,20231018,000000,14.244,14.308,14.2399,14.2399,1159.8,0
+ADAMZ.US,D,20231019,000000,14.1889,14.2867,14.1123,14.1123,9065.52,0
+ADAMZ.US,D,20231020,000000,14.2654,14.2654,14.0785,14.1379,3282.97,0
+ADAMZ.US,D,20231023,000000,13.9849,13.9849,13.4917,13.4917,4980.33,0
+ADAMZ.US,D,20231024,000000,13.8573,13.8573,13.8148,13.8148,1909.08,0
+ADAMZ.US,D,20231025,000000,13.8573,13.8573,13.0157,13.3048,7551.66,0
+ADAMZ.US,D,20231026,000000,13.3048,13.3048,13.0328,13.1433,9814.8,0
+ADAMZ.US,D,20231027,000000,13.8828,13.8828,13.1433,13.1857,885.732,0
+ADAMZ.US,D,20231030,000000,13.3471,13.4005,13.1858,13.1858,2171.39,0
+ADAMZ.US,D,20231031,000000,13.5938,13.8318,13.4868,13.4868,4289.86,0
+ADAMZ.US,D,20231101,000000,13.8148,13.8148,13.6788,13.7025,9445.45,0
+ADAMZ.US,D,20231102,000000,13.7638,13.8998,13.6788,13.6958,8780.86,0
+ADAMZ.US,D,20231103,000000,13.7722,13.8403,13.7299,13.7299,10987.5,0
+ADAMZ.US,D,20231106,000000,13.7893,13.9424,13.7044,13.8573,3465.29,0
+ADAMZ.US,D,20231107,000000,13.847,13.9177,13.7044,13.9169,5192.06,0
+ADAMZ.US,D,20231108,000000,13.6746,13.9648,13.6746,13.6873,2686.6,0
+ADAMZ.US,D,20231109,000000,13.8573,13.8726,13.6874,13.8573,1843.21,0
+ADAMZ.US,D,20231110,000000,13.7893,13.7893,13.7893,13.7893,692.823,0
+ADAMZ.US,D,20231114,000000,13.9425,14.0105,13.8829,13.8829,9672.47,0
+ADAMZ.US,D,20231116,000000,13.9084,14.0273,13.8998,14.019,3319.43,0
+ADAMZ.US,D,20231117,000000,13.9849,14.0273,13.8829,13.9424,2908.91,0
+ADAMZ.US,D,20231120,000000,13.8573,13.8573,13.6107,13.6107,4645.09,0
+ADAMZ.US,D,20231121,000000,13.7384,13.7384,13.6107,13.7299,1547.97,0
+ADAMZ.US,D,20231122,000000,13.7638,13.9084,13.7299,13.7722,13333,0
+ADAMZ.US,D,20231124,000000,13.7979,13.7979,13.7979,13.7979,278.776,0
+ADAMZ.US,D,20231127,000000,13.7722,13.7808,13.6022,13.7257,10652.3,0
+ADAMZ.US,D,20231128,000000,13.6022,13.9649,13.6022,13.7979,22240.9,0
+ADAMZ.US,D,20231129,000000,13.9169,14.0699,13.7979,14.019,14275.2,0
+ADAMZ.US,D,20231130,000000,14.0528,14.1123,13.8659,13.8659,22462,0
+ADAMZ.US,D,20231201,000000,13.8998,14.0869,13.8778,14.0699,17996.9,0
+ADAMZ.US,D,20231204,000000,14.1294,14.291,14.0699,14.0954,6738.85,0
+ADAMZ.US,D,20231205,000000,14.2484,14.3928,14.2484,14.3928,6268.34,0
+ADAMZ.US,D,20231206,000000,14.4089,14.563,14.3758,14.495,12206.1,0
+ADAMZ.US,D,20231207,000000,14.563,14.6649,14.4609,14.4779,10766.4,0
+ADAMZ.US,D,20231208,000000,14.6012,14.6649,14.5376,14.6565,4339.26,0
+ADAMZ.US,D,20231211,000000,14.6566,14.7585,14.6394,14.7585,7850.43,0
+ADAMZ.US,D,20231212,000000,14.699,14.7076,14.6394,14.6394,4996.8,0
+ADAMZ.US,D,20231213,000000,14.6904,14.767,14.1123,14.4779,49668,0
+ADAMZ.US,D,20231214,000000,14.6224,14.8606,14.6224,14.8605,19127.3,0
+ADAMZ.US,D,20231215,000000,15.1666,15.1666,14.8861,14.9114,8678.52,0
+ADAMZ.US,D,20231218,000000,14.9114,15.005,14.784,14.7926,18541.5,0
+ADAMZ.US,D,20231219,000000,14.6649,15.005,14.4702,14.835,31916.9,0
+ADAMZ.US,D,20231220,000000,15.0475,15.1241,14.8869,15.0049,5963.69,0
+ADAMZ.US,D,20231221,000000,14.903,15.0538,14.7118,14.7751,8562.07,0
+ADAMZ.US,D,20231222,000000,14.8606,15.2005,14.8606,15.1327,6524.77,0
+ADAMZ.US,D,20231226,000000,15.192,15.2706,14.9318,15.1497,9600.72,0
+ADAMZ.US,D,20231227,000000,15.2344,15.2475,14.8775,15.1241,13253,0
+ADAMZ.US,D,20231228,000000,15.4706,15.4949,15.0871,15.2526,12620.7,0
+ADAMZ.US,D,20231229,000000,15.2526,15.366,15.2526,15.2771,8521.32,0
+ADAMZ.US,D,20240102,000000,15.2588,15.8192,15.2588,15.8192,10801,0
+ADAMZ.US,D,20240103,000000,15.732,15.732,15.3049,15.4846,11059.2,0
+ADAMZ.US,D,20240104,000000,15.5314,15.5314,15.2526,15.3922,13055.6,0
+ADAMZ.US,D,20240105,000000,15.4706,15.4706,15.2545,15.3134,9060.57,0
+ADAMZ.US,D,20240108,000000,15.3011,15.4532,15.3011,15.4532,3042.75,0
+ADAMZ.US,D,20240109,000000,15.4532,15.4967,15.3135,15.4966,9915.34,0
+ADAMZ.US,D,20240110,000000,15.4966,15.4966,15.3359,15.3495,3747.22,0
+ADAMZ.US,D,20240111,000000,15.4967,15.4967,15.2962,15.4095,4880.8,0
+ADAMZ.US,D,20240112,000000,15.298,15.5402,15.298,15.4793,6102.72,0
+ADAMZ.US,D,20240116,000000,15.4793,15.5141,15.4418,15.5141,8634.91,0
+ADAMZ.US,D,20240117,000000,15.6497,15.6497,15.3397,15.5141,4910.63,0
+ADAMZ.US,D,20240118,000000,15.6623,15.6623,15.5099,15.5489,6218.6,0
+ADAMZ.US,D,20240119,000000,15.4896,15.671,15.488,15.5054,5568.05,0
+ADAMZ.US,D,20240122,000000,15.4967,15.671,15.4793,15.5838,4865.88,0
+ADAMZ.US,D,20240123,000000,15.6013,15.636,15.5054,15.5054,7384.3,0
+ADAMZ.US,D,20240124,000000,15.4967,15.6709,15.4967,15.6623,1771.49,0
+ADAMZ.US,D,20240125,000000,15.6623,15.671,15.6102,15.671,5346.62,0
+ADAMZ.US,D,20240126,000000,15.671,15.7739,15.6623,15.6884,3942.27,0
+ADAMZ.US,D,20240129,000000,15.7059,15.7588,15.6884,15.7588,3146.01,0
+ADAMZ.US,D,20240130,000000,15.732,15.7801,15.61,15.61,13204.7,0
+ADAMZ.US,D,20240131,000000,15.6535,15.6884,15.5228,15.5314,13754.3,0
+ADAMZ.US,D,20240201,000000,15.6448,15.6448,15.4095,15.4095,4045.53,0
+ADAMZ.US,D,20240202,000000,15.5925,15.5925,15.3397,15.3397,3455.79,0
+ADAMZ.US,D,20240205,000000,15.6884,15.6884,15.2526,15.3572,25990.7,0
+ADAMZ.US,D,20240206,000000,15.2834,15.4356,15.2834,15.4268,2621.68,0
+ADAMZ.US,D,20240207,000000,15.2614,15.538,15.2614,15.3572,6205.98,0
+ADAMZ.US,D,20240208,000000,15.5577,15.642,15.4268,15.5141,7364.8,0
+ADAMZ.US,D,20240209,000000,15.4967,15.5094,15.3288,15.4894,2973.91,0
+ADAMZ.US,D,20240212,000000,15.3922,15.5054,15.3922,15.4706,7351.03,0
+ADAMZ.US,D,20240213,000000,15.3834,15.3834,15.2351,15.2351,15422.5,0
+ADAMZ.US,D,20240214,000000,15.3397,15.4181,15.3397,15.4181,644.807,0
+ADAMZ.US,D,20240215,000000,15.4444,15.5577,15.2614,15.3397,15640.5,0
+ADAMZ.US,D,20240216,000000,15.5489,15.5577,15.3747,15.3747,2477.11,0
+ADAMZ.US,D,20240220,000000,15.5054,15.5054,15.3834,15.3834,5044.87,0
+ADAMZ.US,D,20240221,000000,15.3747,15.4444,15.3485,15.3834,5409.72,0
+ADAMZ.US,D,20240222,000000,15.3485,15.4618,15.3397,15.3485,4817.69,0
+ADAMZ.US,D,20240223,000000,15.3834,15.4268,15.3488,15.4268,4262.38,0
+ADAMZ.US,D,20240226,000000,15.3487,15.4636,15.3397,15.3834,4808.51,0
+ADAMZ.US,D,20240227,000000,15.3834,15.4705,15.366,15.366,4977.17,0
+ADAMZ.US,D,20240228,000000,15.4268,15.5577,15.4268,15.4967,5188.28,0
+ADAMZ.US,D,20240229,000000,15.4793,15.5489,15.4706,15.5228,4504.47,0
+ADAMZ.US,D,20240301,000000,15.5402,15.5784,15.3922,15.3922,4310.57,0
+ADAMZ.US,D,20240304,000000,15.4484,15.5228,15.4484,15.5141,4125.84,0
+ADAMZ.US,D,20240305,000000,15.4706,15.5489,15.4268,15.488,10795.3,0
+ADAMZ.US,D,20240306,000000,15.488,15.5751,14.4682,15.3922,33922.3,0
+ADAMZ.US,D,20240307,000000,15.2526,15.3922,15.1671,15.3834,8166.79,0
+ADAMZ.US,D,20240308,000000,15.3834,15.4706,15.3834,15.4706,3732.3,0
+ADAMZ.US,D,20240311,000000,15.4793,15.61,15.3397,15.6013,6677.54,0
+ADAMZ.US,D,20240312,000000,15.6274,15.6883,15.2703,15.4356,10448.8,0
+ADAMZ.US,D,20240313,000000,15.4186,15.5358,15.2962,15.3049,10684,0
+ADAMZ.US,D,20240314,000000,15.5032,15.5141,15.3228,15.3747,5957,0
+ADAMZ.US,D,20240315,000000,15.2788,15.4181,15.2702,15.4181,2300.42,0
+ADAMZ.US,D,20240318,000000,15.2788,15.4007,15.2788,15.4007,1716.42,0
+ADAMZ.US,D,20240319,000000,15.4444,15.6796,15.4444,15.5838,11332.3,0
+ADAMZ.US,D,20240320,000000,15.6448,15.671,15.4706,15.5577,8941.25,0
+ADAMZ.US,D,20240321,000000,15.6013,15.6884,15.6013,15.636,7091.73,0
+ADAMZ.US,D,20240322,000000,15.6971,15.748,15.5577,15.6796,5360.39,0
+ADAMZ.US,D,20240325,000000,15.6873,15.7437,15.6188,15.6623,13319.5,0
+ADAMZ.US,D,20240326,000000,15.6796,15.8541,15.6796,15.8541,5790.64,0
+ADAMZ.US,D,20240327,000000,15.7494,15.95,15.6903,15.7842,16028.3,0
+ADAMZ.US,D,20240328,000000,16.0232,16.1572,15.8704,16.0768,19900.2,0
+ADAMZ.US,D,20240401,000000,15.9517,16.0411,15.9517,16.0232,2139.6,0
+ADAMZ.US,D,20240402,000000,16.1303,16.1303,16.0768,16.0768,3869.42,0
+ADAMZ.US,D,20240403,000000,16.0679,16.0679,15.9876,15.9876,1201.35,0
+ADAMZ.US,D,20240404,000000,16.2018,16.2107,15.9876,15.9923,6007.91,0
+ADAMZ.US,D,20240405,000000,16.0142,16.0913,15.9428,15.9663,9249.23,0
+ADAMZ.US,D,20240408,000000,16.0322,16.0322,15.55,15.7821,11674.3,0
+ADAMZ.US,D,20240409,000000,15.8356,15.8536,15.648,15.7107,8074.74,0
+ADAMZ.US,D,20240410,000000,15.7821,15.7821,15.6302,15.6659,7676.15,0
+ADAMZ.US,D,20240411,000000,15.8892,15.8892,15.4963,15.4963,6179.21,0
+ADAMZ.US,D,20240412,000000,15.8267,15.8536,15.4963,15.7285,2610.96,0
+ADAMZ.US,D,20240415,000000,15.7553,15.7553,15.4963,15.6659,11996.7,0
+ADAMZ.US,D,20240416,000000,15.675,15.675,15.3265,15.4426,10218.8,0
+ADAMZ.US,D,20240417,000000,15.5319,15.5319,15.273,15.4963,3134.95,0
+ADAMZ.US,D,20240418,000000,15.3846,15.3846,15.2908,15.2908,2233.65,0
+ADAMZ.US,D,20240419,000000,15.4739,15.5676,15.4069,15.4784,3646.62,0
+ADAMZ.US,D,20240422,000000,15.6301,15.6301,15.4713,15.5229,2007.49,0
+ADAMZ.US,D,20240423,000000,15.5141,15.6123,15.5141,15.6123,4769.6,0
+ADAMZ.US,D,20240424,000000,15.5856,15.5856,15.4338,15.4338,11113.4,0
+ADAMZ.US,D,20240425,000000,15.4873,15.5766,15.389,15.4471,6025.82,0
+ADAMZ.US,D,20240426,000000,15.4159,15.4694,15.4069,15.4249,3400.3,0
+ADAMZ.US,D,20240429,000000,15.5102,15.6123,15.482,15.6123,3888.46,0
+ADAMZ.US,D,20240430,000000,15.6122,15.7553,15.6033,15.7553,3093.52,0
+ADAMZ.US,D,20240501,000000,15.6589,15.703,15.6302,15.6302,1811.55,0
+ADAMZ.US,D,20240502,000000,15.6569,15.7196,15.0943,15.6308,25948.4,0
+ADAMZ.US,D,20240503,000000,15.916,15.916,15.6882,15.6882,14274.1,0
+ADAMZ.US,D,20240506,000000,15.9249,16.5144,15.9071,16.3358,45217.2,0
+ADAMZ.US,D,20240507,000000,16.3446,16.5055,16.3446,16.3715,15566.1,0
+ADAMZ.US,D,20240508,000000,16.3715,16.434,16.2903,16.3089,3263.71,0
+ADAMZ.US,D,20240509,000000,16.443,16.452,16.1572,16.3358,17412.4,0
+ADAMZ.US,D,20240510,000000,16.5234,16.5234,16.3,16.3893,6174.73,0
+ADAMZ.US,D,20240513,000000,16.4877,16.5413,16.4787,16.5055,11359.7,0
+ADAMZ.US,D,20240514,000000,16.577,16.577,16.2643,16.3626,15504.5,0
+ADAMZ.US,D,20240515,000000,16.434,16.6975,16.3893,16.3894,16196.5,0
+ADAMZ.US,D,20240516,000000,16.7465,16.9254,16.6037,16.7465,15660.2,0
+ADAMZ.US,D,20240517,000000,16.6662,17.1218,16.6082,16.9789,18843.3,0
+ADAMZ.US,D,20240520,000000,16.9789,16.9789,16.7931,16.8425,8353.53,0
+ADAMZ.US,D,20240521,000000,16.8806,16.9789,16.845,16.97,12792.8,0
+ADAMZ.US,D,20240522,000000,16.8533,16.8806,16.7465,16.8716,5343.97,0
+ADAMZ.US,D,20240523,000000,16.7914,16.7914,16.4146,16.616,2207.9,0
+ADAMZ.US,D,20240524,000000,16.6127,16.9254,16.6127,16.6841,9470.92,0
+ADAMZ.US,D,20240528,000000,16.845,17.1888,16.6841,16.9967,16792.1,0
+ADAMZ.US,D,20240529,000000,17.019,17.4702,17.0101,17.3897,13998.6,0
+ADAMZ.US,D,20240530,000000,17.2282,17.3897,16.97,17.1486,12725.6,0
+ADAMZ.US,D,20240531,000000,17.479,17.7469,17.2188,17.5058,18125.6,0
+ADAMZ.US,D,20240603,000000,17.3987,17.5237,17.0682,17.3004,17508.7,0
+ADAMZ.US,D,20240604,000000,17.3272,17.4611,17.2022,17.2208,15389.2,0
+ADAMZ.US,D,20240605,000000,17.2199,17.3093,17.0414,17.1666,16356.6,0
+ADAMZ.US,D,20240606,000000,17.1396,17.2379,17.1395,17.1933,10374.4,0
+ADAMZ.US,D,20240607,000000,17.2379,17.2379,17.1039,17.2379,8533.79,0
+ADAMZ.US,D,20240610,000000,17.1933,17.2647,17.0088,17.2647,9981.46,0
+ADAMZ.US,D,20240611,000000,17.1486,17.3183,17.0592,17.3183,10227.7,0
+ADAMZ.US,D,20240612,000000,17.2463,17.3718,17.2112,17.3272,20053.6,0
+ADAMZ.US,D,20240613,000000,17.3718,17.4165,17.2826,17.4165,9120.47,0
+ADAMZ.US,D,20240614,000000,17.4165,17.7023,17.4076,17.7023,7902.32,0
+ADAMZ.US,D,20240617,000000,17.5953,17.7738,17.5149,17.7292,12487.1,0
+ADAMZ.US,D,20240618,000000,17.7292,17.7559,17.6335,17.6399,7856.41,0
+ADAMZ.US,D,20240620,000000,17.7068,17.7738,17.6436,17.6934,9045.46,0
+ADAMZ.US,D,20240621,000000,17.6844,17.6844,17.4165,17.4165,16078.9,0
+ADAMZ.US,D,20240624,000000,17.3273,17.7202,17.3093,17.4878,6802.85,0
+ADAMZ.US,D,20240625,000000,17.4522,17.7469,17.3004,17.4254,15968.1,0
+ADAMZ.US,D,20240626,000000,17.2915,17.5149,17.2915,17.4878,13204.8,0
+ADAMZ.US,D,20240627,000000,17.5058,17.6398,17.3718,17.5058,9501.15,0
+ADAMZ.US,D,20240628,000000,17.5863,17.7112,17.5058,17.5416,8756.59,0
+ADAMZ.US,D,20240701,000000,18.0965,18.1149,17.6537,17.859,3093.58,0
+ADAMZ.US,D,20240702,000000,17.8133,17.9869,17.6764,17.7676,16954.4,0
+ADAMZ.US,D,20240703,000000,17.7679,17.8956,17.7679,17.8133,5019.13,0
+ADAMZ.US,D,20240705,000000,17.8133,17.8133,17.6671,17.6763,2146.67,0
+ADAMZ.US,D,20240708,000000,17.7043,17.7129,17.5849,17.6763,4694.01,0
+ADAMZ.US,D,20240709,000000,17.5941,17.5941,17.4571,17.521,4981.91,0
+ADAMZ.US,D,20240710,000000,17.5393,17.5393,17.4662,17.5045,2080.99,0
+ADAMZ.US,D,20240711,000000,17.4844,17.5392,17.2744,17.4296,13486.5,0
+ADAMZ.US,D,20240712,000000,17.4752,17.4936,17.2926,17.4022,7697.82,0
+ADAMZ.US,D,20240715,000000,17.8499,17.9229,17.311,17.3748,24480.4,0
+ADAMZ.US,D,20240716,000000,17.4205,17.6305,17.4114,17.482,4039.39,0
+ADAMZ.US,D,20240717,000000,17.4662,17.6125,17.4662,17.553,3511.75,0
+ADAMZ.US,D,20240718,000000,17.6308,17.6322,17.5849,17.5849,2648.04,0
+ADAMZ.US,D,20240719,000000,17.5393,17.7166,17.5393,17.6399,6522.13,0
+ADAMZ.US,D,20240722,000000,17.6671,17.6671,17.5576,17.5987,6775,0
+ADAMZ.US,D,20240723,000000,17.5895,17.6771,17.5895,17.6671,5719.73,0
+ADAMZ.US,D,20240724,000000,17.6854,17.7129,17.5484,17.5484,6910.75,0
+ADAMZ.US,D,20240725,000000,17.6306,17.6306,17.5153,17.5153,1747.11,0
+ADAMZ.US,D,20240726,000000,17.6581,17.6581,17.6581,17.6581,316.364,0
+ADAMZ.US,D,20240729,000000,17.6306,17.6763,17.4936,17.6763,4546.22,0
+ADAMZ.US,D,20240730,000000,17.4937,17.521,17.4937,17.521,590.035,0
+ADAMZ.US,D,20240731,000000,17.6002,17.6306,17.4022,17.4205,32446.4,0
+ADAMZ.US,D,20240801,000000,17.5301,17.6306,17.4115,17.4571,15223.7,0
+ADAMZ.US,D,20240802,000000,17.4022,17.4699,17.1647,17.3475,19648.5,0
+ADAMZ.US,D,20240805,000000,17.2378,17.6305,16.5892,17.3201,14304.2,0
+ADAMZ.US,D,20240806,000000,17.3567,17.6033,17.3383,17.3656,4640.37,0
+ADAMZ.US,D,20240807,000000,17.2195,17.5119,17.1374,17.5119,4507.91,0
+ADAMZ.US,D,20240808,000000,17.1374,17.3567,17.1374,17.3567,3857.67,0
+ADAMZ.US,D,20240809,000000,17.6032,17.6032,17.1921,17.1921,6400.62,0
+ADAMZ.US,D,20240812,000000,17.2013,17.2013,17.1831,17.1831,668.852,0
+ADAMZ.US,D,20240813,000000,17.1739,17.2652,17.0825,17.0825,13876.2,0
+ADAMZ.US,D,20240814,000000,17.1357,17.1778,16.8999,16.8999,7685.78,0
+ADAMZ.US,D,20240815,000000,17.256,17.256,16.7994,16.8999,9589.44,0
+ADAMZ.US,D,20240816,000000,16.8267,16.9181,16.7628,16.8632,6715.89,0
+ADAMZ.US,D,20240819,000000,16.7628,16.9728,16.7628,16.9637,13639.7,0
+ADAMZ.US,D,20240820,000000,16.7811,16.9089,16.7593,16.8359,4188.26,0
+ADAMZ.US,D,20240821,000000,16.9363,17.1008,16.8543,17.0642,6262.69,0
+ADAMZ.US,D,20240822,000000,16.877,17.0048,16.8085,17.0048,2643.66,0
+ADAMZ.US,D,20240823,000000,17.0369,17.1651,17.0277,17.145,3317.99,0
+ADAMZ.US,D,20240826,000000,17.1994,17.247,17.1994,17.247,2935.94,0
+ADAMZ.US,D,20240827,000000,17.247,17.2926,17.247,17.2926,1659.54,0
+ADAMZ.US,D,20240828,000000,17.1832,17.3224,17.1831,17.3224,1437.32,0
+ADAMZ.US,D,20240903,000000,17.4869,17.5758,17.2652,17.5301,5696.74,0
+ADAMZ.US,D,20240904,000000,17.5394,17.8774,17.5393,17.7219,21084.7,0
+ADAMZ.US,D,20240905,000000,17.7403,17.8774,17.6444,17.7818,10292.2,0
+ADAMZ.US,D,20240906,000000,17.884,18.1057,17.8654,18.0691,12400.5,0
+ADAMZ.US,D,20240909,000000,18.0874,18.1788,18.0189,18.1733,42967.5,0
+ADAMZ.US,D,20240910,000000,18.1788,18.8182,18.0783,18.4194,14339.2,0
+ADAMZ.US,D,20240911,000000,18.7267,18.7267,18.3615,18.3975,5036.64,0
+ADAMZ.US,D,20240912,000000,18.4071,18.6355,18.3924,18.5805,12669.8,0
+ADAMZ.US,D,20240913,000000,18.5898,18.7267,18.5806,18.6896,25425.1,0
+ADAMZ.US,D,20240916,000000,18.7267,19.1745,18.6902,19.1014,18065.5,0
+ADAMZ.US,D,20240917,000000,19.4485,19.8631,19.1835,19.6677,7123.11,0
+ADAMZ.US,D,20240918,000000,19.0465,19.7545,19.0465,19.75,9946.31,0
+ADAMZ.US,D,20240919,000000,19.7957,19.7957,19.549,19.6311,5933.19,0
+ADAMZ.US,D,20240920,000000,19.0538,19.6312,19.0538,19.4485,1946.35,0
+ADAMZ.US,D,20240923,000000,19.6312,19.6312,19.4577,19.5445,3449.35,0
+ADAMZ.US,D,20240924,000000,19.622,19.6399,19.549,19.6312,2491.5,0
+ADAMZ.US,D,20240925,000000,19.622,19.6997,19.549,19.6312,10527.5,0
+ADAMZ.US,D,20240926,000000,19.6403,19.7134,19.5854,19.5854,4922.8,0
+ADAMZ.US,D,20240927,000000,19.5983,19.6677,19.549,19.6312,3721.93,0
+ADAMZ.US,D,20240930,000000,19.686,19.7774,19.6403,19.7774,9050.86,0
+ADAMZ.US,D,20241001,000000,19.9046,19.9522,19.6072,19.9522,3799.02,0
+ADAMZ.US,D,20241002,000000,19.9149,20.1293,19.7657,19.9367,7440.37,0
+ADAMZ.US,D,20241003,000000,19.6798,20.1293,19.6725,20.1293,9104.99,0
+ADAMZ.US,D,20241004,000000,20.1852,20.1852,19.9055,20.0455,3398.95,0
+ADAMZ.US,D,20241007,000000,20.0258,20.0455,19.2064,19.968,6681,0
+ADAMZ.US,D,20241008,000000,19.7657,19.9485,19.7004,19.7657,2765.07,0
+ADAMZ.US,D,20241009,000000,19.9522,19.9522,19.6313,19.6389,4031.76,0
+ADAMZ.US,D,20241011,000000,19.6631,19.9428,19.6631,19.6926,3802.24,0
+ADAMZ.US,D,20241014,000000,19.6725,19.9428,19.6725,19.6725,3759.33,0
+ADAMZ.US,D,20241015,000000,20.0361,20.0361,19.2063,19.5372,12838.5,0
+ADAMZ.US,D,20241016,000000,19.486,19.6145,19.4114,19.5606,9802.16,0
+ADAMZ.US,D,20241017,000000,19.4954,19.6725,19.4394,19.514,6242.32,0
+ADAMZ.US,D,20241018,000000,19.3462,19.5046,19.2623,19.5046,5737.14,0
+ADAMZ.US,D,20241021,000000,19.3369,19.3369,19.253,19.253,1037.16,0
+ADAMZ.US,D,20241022,000000,19.2669,19.2669,19.2157,19.2157,2353.2,0
+ADAMZ.US,D,20241023,000000,19.202,19.202,19.0851,19.1798,1560.58,0
+ADAMZ.US,D,20241024,000000,19.2032,19.2032,19.1457,19.1527,1048.96,0
+ADAMZ.US,D,20241025,000000,19.2157,19.2157,19.0665,19.0665,5045.34,0
+ADAMZ.US,D,20241028,000000,19.113,19.113,18.6656,18.72,4997.07,0
+ADAMZ.US,D,20241029,000000,18.8453,18.8893,18.6775,18.7262,2509.8,0
+ADAMZ.US,D,20241030,000000,18.7262,18.8334,18.6656,18.7065,5849.76,0
+ADAMZ.US,D,20241031,000000,18.7308,18.8801,18.6656,18.88,4486.53,0
+ADAMZ.US,D,20241101,000000,18.8707,19.1037,18.6469,18.6609,7133.62,0
+ADAMZ.US,D,20241104,000000,18.8147,19.1393,18.7216,19.0665,5151.52,0
+ADAMZ.US,D,20241105,000000,19.113,19.1215,18.9499,19.0105,2979.58,0
+ADAMZ.US,D,20241106,000000,18.8893,19.0478,18.88,19.0478,5975.25,0
+ADAMZ.US,D,20241107,000000,19.0945,19.4907,19.0319,19.2996,5539.79,0
+ADAMZ.US,D,20241108,000000,19.7776,19.9987,19.0105,19.0478,9781.78,0
+ADAMZ.US,D,20241111,000000,19.0105,19.0198,18.8961,19.0198,3577,0
+ADAMZ.US,D,20241112,000000,18.9733,19.3088,18.8939,19.0012,3706.78,0
+ADAMZ.US,D,20241114,000000,18.88,18.9733,18.796,18.9545,4775.05,0
+ADAMZ.US,D,20241115,000000,18.9545,19.1201,18.8322,19.0665,2343.55,0
+ADAMZ.US,D,20241118,000000,18.88,18.9639,18.5723,18.6935,23249.9,0
+ADAMZ.US,D,20241119,000000,18.6469,18.6469,18.1341,18.3299,17299.3,0
+ADAMZ.US,D,20241120,000000,18.3392,18.4882,18.3392,18.4882,4370.7,0
+ADAMZ.US,D,20241121,000000,18.3401,18.4792,18.3401,18.4792,862.341,0
+ADAMZ.US,D,20241122,000000,18.3609,18.4604,18.3609,18.4561,2138.69,0
+ADAMZ.US,D,20241125,000000,18.451,18.9171,18.4231,18.4604,22050.8,0
+ADAMZ.US,D,20241127,000000,18.5164,18.5164,18.5071,18.5071,1639.95,0
+ADAMZ.US,D,20241129,000000,18.5537,18.6003,18.4325,18.5071,5386.41,0
+ADAMZ.US,D,20241202,000000,18.5072,18.6307,18.5071,18.5071,3225.2,0
+ADAMZ.US,D,20241203,000000,18.591,18.6469,18.5164,18.6469,7664.54,0
+ADAMZ.US,D,20241204,000000,19.2623,19.2623,18.6469,18.6469,10762.1,0
+ADAMZ.US,D,20241205,000000,18.6935,18.6935,18.4604,18.5816,2859.45,0
+ADAMZ.US,D,20241206,000000,18.6656,18.7401,18.4846,18.4846,16892.8,0
+ADAMZ.US,D,20241209,000000,18.5782,18.6469,18.3523,18.4604,12202.5,0
+ADAMZ.US,D,20241210,000000,18.4738,18.4777,18.3486,18.3671,9623.04,0
+ADAMZ.US,D,20241211,000000,18.5641,18.5641,18.3206,18.3952,7090.72,0
+ADAMZ.US,D,20241212,000000,18.3486,18.3765,18.3298,18.3671,4090.76,0
+ADAMZ.US,D,20241213,000000,18.3765,18.5527,18.3486,18.5443,4897.32,0
+ADAMZ.US,D,20241216,000000,18.3671,18.5723,18.3671,18.5723,3856.94,0
+ADAMZ.US,D,20241217,000000,18.4138,18.5057,18.3671,18.4138,9015.97,0
+ADAMZ.US,D,20241218,000000,18.3671,18.3671,18.2274,18.2274,5623.45,0
+ADAMZ.US,D,20241219,000000,18.274,18.3829,18.2274,18.2274,1853.39,0
+ADAMZ.US,D,20241220,000000,18.2366,18.3859,18.1807,18.3859,6085.73,0
+ADAMZ.US,D,20241223,000000,18.3457,18.3517,18.3457,18.3517,1398.62,0
+ADAMZ.US,D,20241224,000000,18.3765,18.3765,17.7145,18.0862,17228.6,0
+ADAMZ.US,D,20241226,000000,18.1201,18.1201,17.7425,17.7425,1819.06,0
+ADAMZ.US,D,20241227,000000,17.7145,17.9197,17.7145,17.8718,5490.45,0
+ADAMZ.US,D,20241230,000000,17.9663,17.9697,17.7239,17.7239,3442.93,0
+ADAMZ.US,D,20241231,000000,17.7215,18.4085,17.7215,17.9129,5522.32,0
+ADAMZ.US,D,20250102,000000,17.836,18.0364,17.8074,17.8932,9792.44,0
+ADAMZ.US,D,20250103,000000,18.0364,18.1127,18.0364,18.0364,1682.89,0
+ADAMZ.US,D,20250106,000000,18.1218,18.1414,17.9772,17.9772,4461.87,0
+ADAMZ.US,D,20250107,000000,18.1509,18.17,18.1509,18.17,790.101,0
+ADAMZ.US,D,20250108,000000,18.0445,18.0555,18.0173,18.0173,8041.43,0
+ADAMZ.US,D,20250110,000000,18.0593,18.0841,18.0173,18.0173,6120.66,0
+ADAMZ.US,D,20250113,000000,17.9219,18.0282,17.8933,17.8933,5240.44,0
+ADAMZ.US,D,20250114,000000,18.0078,18.3037,17.9417,18.3037,5043.44,0
+ADAMZ.US,D,20250115,000000,19.6492,20.3369,18.2655,18.4055,10460.9,0
+ADAMZ.US,D,20250116,000000,18.1527,18.4563,18.1527,18.3323,3163.55,0
+ADAMZ.US,D,20250117,000000,18.3513,18.4133,18.1939,18.2463,19205.5,0
+ADAMZ.US,D,20250121,000000,18.2655,18.5231,18.2655,18.4945,14117,0
+ADAMZ.US,D,20250122,000000,18.3895,18.5661,18.2273,18.5661,11399.8,0
+ADAMZ.US,D,20250123,000000,18.601,19.0766,18.4085,18.4085,4433.58,0
+ADAMZ.US,D,20250124,000000,18.4085,18.4085,18.4085,18.4085,495.647,0
+ADAMZ.US,D,20250127,000000,18.5145,18.609,18.5145,18.609,5834.59,0
+ADAMZ.US,D,20250128,000000,18.6918,18.7903,18.4086,18.7738,3244.23,0
+ADAMZ.US,D,20250130,000000,18.8237,18.8237,18.609,18.6997,2110.43,0
+ADAMZ.US,D,20250131,000000,18.6381,18.7234,18.4373,18.609,7383.36,0
+ADAMZ.US,D,20250203,000000,18.6567,18.6853,18.5709,18.6509,4084.63,0
+ADAMZ.US,D,20250204,000000,18.86,18.86,18.5995,18.6519,5642.83,0
+ADAMZ.US,D,20250205,000000,18.6281,18.8522,18.6281,18.7521,2362.96,0
+ADAMZ.US,D,20250206,000000,18.8273,18.8273,18.7521,18.7521,843.543,0
+ADAMZ.US,D,20250207,000000,18.5995,18.7808,18.5327,18.7807,2939.3,0
+ADAMZ.US,D,20250210,000000,18.7044,18.7044,18.3799,18.5995,2860.71,0
+ADAMZ.US,D,20250211,000000,18.4085,18.5616,18.3799,18.4085,2664.75,0
+ADAMZ.US,D,20250212,000000,18.5135,18.5135,18.3705,18.4277,3839.43,0
+ADAMZ.US,D,20250213,000000,18.4563,18.4563,18.3705,18.4563,9611.15,0
+ADAMZ.US,D,20250214,000000,18.4373,18.4467,18.3609,18.4277,1312.99,0
+ADAMZ.US,D,20250218,000000,18.5995,18.6089,18.3705,18.5899,1974.2,0
+ADAMZ.US,D,20250219,000000,18.5068,18.5422,18.3513,18.3623,1670.32,0
+ADAMZ.US,D,20250220,000000,18.609,18.609,18.3323,18.4849,3784.94,0
+ADAMZ.US,D,20250221,000000,18.834,18.834,18.3227,18.3227,3111.15,0
+ADAMZ.US,D,20250224,000000,18.6471,18.6471,18.2463,18.4754,9530.47,0
+ADAMZ.US,D,20250225,000000,18.7952,18.7952,18.609,18.609,666.451,0
+ADAMZ.US,D,20250226,000000,18.8261,18.8261,18.2273,18.3513,2479.28,0
+ADAMZ.US,D,20250227,000000,18.4462,18.4462,18.4277,18.4277,1194.58,0
+ADAMZ.US,D,20250228,000000,18.609,18.609,18.1605,18.2463,21313.8,0
+ADAMZ.US,D,20250303,000000,18.3705,18.4039,18.1509,18.2559,3604.7,0
+ADAMZ.US,D,20250304,000000,18.4039,18.4039,18.1509,18.1509,6266.32,0
+ADAMZ.US,D,20250305,000000,18.2845,18.3494,18.1712,18.2845,6208.69,0
+ADAMZ.US,D,20250306,000000,18.275,18.3037,18.275,18.294,2985.41,0
+ADAMZ.US,D,20250307,000000,18.3275,18.3465,18.3094,18.3418,2187.97,0
+ADAMZ.US,D,20250310,000000,18.3705,18.3705,18.3465,18.3646,4317.26,0
+ADAMZ.US,D,20250311,000000,18.3624,18.3624,18.3323,18.3323,659.116,0
+ADAMZ.US,D,20250312,000000,18.3037,18.3037,18.0173,18.1319,12461.3,0
+ADAMZ.US,D,20250313,000000,18.2273,18.2273,18.0746,18.0746,1760.43,0
+ADAMZ.US,D,20250314,000000,18.3705,18.3705,18.1319,18.1891,1026.92,0
+ADAMZ.US,D,20250317,000000,18.2258,18.3704,18.2258,18.3161,769.144,0
+ADAMZ.US,D,20250318,000000,18.275,18.2751,17.8932,17.9602,6769.3,0
+ADAMZ.US,D,20250319,000000,18.1319,18.1319,17.9717,18.0499,2324.19,0
+ADAMZ.US,D,20250320,000000,18.3609,18.3609,18.0173,18.0746,4600.19,0
+ADAMZ.US,D,20250321,000000,17.9028,18.1109,17.9028,18.0221,3008.46,0
+ADAMZ.US,D,20250324,000000,18.0746,18.3227,17.9731,17.9982,6602.69,0
+ADAMZ.US,D,20250325,000000,18.046,18.046,18.046,18.046,368.853,0
+ADAMZ.US,D,20250326,000000,18.1089,18.1242,18.0507,18.0774,2192.16,0
+ADAMZ.US,D,20250327,000000,18.0174,18.0364,18.0078,18.0292,1482.75,0
+ADAMZ.US,D,20250328,000000,17.9029,18.0745,17.9029,18.0269,6425.6,0
+ADAMZ.US,D,20250331,000000,18.1127,18.3705,18.1127,18.2273,22447.6,0
+ADAMZ.US,D,20250401,000000,18.2248,18.6118,18.2248,18.5569,10374.9,0
+ADAMZ.US,D,20250402,000000,18.4299,18.6546,18.4299,18.5471,6949.05,0
+ADAMZ.US,D,20250403,000000,18.4299,18.4299,18.0881,18.2639,9900.89,0
+ADAMZ.US,D,20250404,000000,18.2187,18.2187,17.6388,17.8732,8660.98,0
+ADAMZ.US,D,20250407,000000,17.6193,18.049,16.6817,17.1798,24819.8,0
+ADAMZ.US,D,20250408,000000,17.6575,17.6575,16.8672,17.0576,4541.92,0
+ADAMZ.US,D,20250409,000000,17.2427,17.3751,17.1407,17.3751,5157.27,0
+ADAMZ.US,D,20250410,000000,17.5078,17.5078,16.9454,17.2872,3946.02,0
+ADAMZ.US,D,20250411,000000,17.1603,17.2091,16.3594,16.4668,15006.9,0
+ADAMZ.US,D,20250414,000000,16.5938,17.0235,16.4912,16.6768,5886.27,0
+ADAMZ.US,D,20250415,000000,17.424,17.9708,17.0772,17.2482,7272.6,0
+ADAMZ.US,D,20250416,000000,17.4203,17.424,17.3252,17.424,2821.8,0
+ADAMZ.US,D,20250417,000000,17.6046,17.6046,17.3083,17.4142,1946.39,0
+ADAMZ.US,D,20250421,000000,17.5802,17.5802,17.3269,17.3947,1572.67,0
+ADAMZ.US,D,20250422,000000,17.3714,17.5802,17.3655,17.5802,1738.54,0
+ADAMZ.US,D,20250423,000000,17.9318,17.9318,17.59,17.6584,3012.24,0
+ADAMZ.US,D,20250424,000000,17.6486,17.7463,17.6486,17.7267,2303.72,0
+ADAMZ.US,D,20250425,000000,17.6779,17.9351,17.6779,17.8233,1459.02,0
+ADAMZ.US,D,20250428,000000,17.9079,17.9079,17.8244,17.8254,1347.42,0
+ADAMZ.US,D,20250429,000000,17.8732,17.9221,17.8732,17.9221,1631.03,0
+ADAMZ.US,D,20250430,000000,17.8732,17.9709,17.6486,17.9221,7514.23,0
+ADAMZ.US,D,20250501,000000,17.7936,17.9709,17.7072,17.9709,2931.36,0
+ADAMZ.US,D,20250502,000000,17.9221,17.9221,17.9221,17.9221,335.831,0
+ADAMZ.US,D,20250505,000000,17.7902,18.1662,17.7902,18.0686,3095.18,0
+ADAMZ.US,D,20250506,000000,17.8268,18.3127,17.8268,18.0984,3119.75,0
+ADAMZ.US,D,20250507,000000,18.1467,18.1467,17.9709,17.9709,5225.87,0
+ADAMZ.US,D,20250508,000000,18.0197,18.0686,17.9709,17.971,3822.13,0
+ADAMZ.US,D,20250509,000000,17.9143,17.9143,17.8928,17.9016,836.508,0
+ADAMZ.US,D,20250512,000000,17.7951,17.8732,17.7756,17.8613,5720.4,0
+ADAMZ.US,D,20250514,000000,17.7835,17.8284,17.7218,17.7218,2851.49,0
+ADAMZ.US,D,20250515,000000,17.9709,17.9709,17.8846,17.8846,453.577,0
+ADAMZ.US,D,20250516,000000,17.7853,17.8841,17.7756,17.8663,1052.54,0
+ADAMZ.US,D,20250519,000000,17.7854,17.8781,17.6388,17.8195,8010.81,0
+ADAMZ.US,D,20250520,000000,17.9709,17.9709,17.6461,17.6461,2942.62,0
+ADAMZ.US,D,20250521,000000,17.7463,17.7756,17.6235,17.6235,3759.67,0
+ADAMZ.US,D,20250522,000000,17.6291,17.6291,17.6193,17.6193,239.587,0
+ADAMZ.US,D,20250523,000000,17.6682,17.9391,17.6585,17.6779,1115,0
+ADAMZ.US,D,20250527,000000,17.6779,17.8346,17.6779,17.7235,1577.79,0
+ADAMZ.US,D,20250528,000000,17.7756,17.7756,17.7756,17.7756,184.297,0
+ADAMZ.US,D,20250529,000000,17.7267,17.9708,17.7267,17.9221,2329.32,0
+ADAMZ.US,D,20250530,000000,17.7919,17.9221,17.7919,17.8725,6537.45,0
+ADAMZ.US,D,20250602,000000,17.9709,17.9709,17.8708,17.8732,3724.86,0
+ADAMZ.US,D,20250603,000000,17.8693,18.2346,17.8537,18.0197,5033.38,0
+ADAMZ.US,D,20250604,000000,17.8537,17.8537,17.8537,17.8537,249.826,0
+ADAMZ.US,D,20250605,000000,17.9318,17.9318,17.8537,17.8537,3978.78,0
+ADAMZ.US,D,20250606,000000,17.6095,17.7599,17.6095,17.7599,1667.89,0
+ADAMZ.US,D,20250609,000000,17.8439,17.8439,17.8439,17.8439,657.329,0
+ADAMZ.US,D,20250610,000000,17.961,18.3616,17.9514,18.2737,15455.4,0
+ADAMZ.US,D,20250611,000000,18.2957,18.3616,18.2821,18.3225,10230.5,0
+ADAMZ.US,D,20250612,000000,18.3522,18.3585,18.2102,18.2102,2512.59,0
+ADAMZ.US,D,20250613,000000,18.3323,18.3616,18.2041,18.3616,5119.38,0
+ADAMZ.US,D,20250616,000000,18.6253,18.6253,18.2639,18.3127,5305.73,0
+ADAMZ.US,D,20250617,000000,18.2102,18.3616,18.0881,18.0881,1827.62,0
+ADAMZ.US,D,20250620,000000,18.01,18.0246,18.01,18.0246,1212.27,0
+ADAMZ.US,D,20250623,000000,18.1418,18.303,18.0037,18.2834,2199.28,0
+ADAMZ.US,D,20250624,000000,17.971,18.3126,17.971,18.1906,5350.78,0
+ADAMZ.US,D,20250625,000000,18.3127,18.3127,18.2297,18.2297,1241.96,0
+ADAMZ.US,D,20250626,000000,18.3127,18.3127,18.2639,18.3127,2511.57,0
+ADAMZ.US,D,20250630,000000,18.3469,18.3603,18.3128,18.3225,3116.68,0
+ADAMZ.US,D,20250701,000000,18.33,18.51,18.1,18.26,5154,0
+ADAMZ.US,D,20250702,000000,18.3276,18.5004,18.3276,18.4097,1555,0
+ADAMZ.US,D,20250703,000000,18.6411,18.68,18.6411,18.68,1287,0
+ADAMZ.US,D,20250707,000000,18.61,18.84,18.59,18.84,3133,0
+ADAMZ.US,D,20250708,000000,18.825,19.1,18.8001,18.8699,1605,0
+ADAMZ.US,D,20250709,000000,19.08,19.08,18.52,18.53,6849,0
+ADAMZ.US,D,20250710,000000,18.6,18.6,18.5,18.55,1272,0
+ADAMZ.US,D,20250711,000000,18.36,18.5,18.36,18.39,2677,0
+ADAMZ.US,D,20250714,000000,18.51,18.73,17.864,17.95,21694,0
+ADAMZ.US,D,20250715,000000,18.19,18.6331,17.87,17.8711,20077,0
+ADAMZ.US,D,20250716,000000,17.99,18,17.68,17.6801,8728,0
+ADAMZ.US,D,20250717,000000,18.02,18.04,17.8222,17.9793,13253,0
+ADAMZ.US,D,20250718,000000,18,18.05,17.9,18.05,7204,0
+ADAMZ.US,D,20250721,000000,18.07,18.07,17.926,18.0501,9196,0
+ADAMZ.US,D,20250722,000000,17.9,18.22,17.9,18.22,2150,0
+ADAMZ.US,D,20250723,000000,18.15,18.15,18.1,18.105,1718,0
+ADAMZ.US,D,20250724,000000,18.081,18.1673,18.08,18.0835,2712,0
+ADAMZ.US,D,20250725,000000,18.08,18.09,17.98,18,2922,0
+ADAMZ.US,D,20250728,000000,17.95,17.95,17.85,17.85,4422,0
+ADAMZ.US,D,20250729,000000,17.8602,18.135,17.8602,18.13,4336,0
+ADAMZ.US,D,20250730,000000,18.1228,18.18,18.12,18.14,3592,0
+ADAMZ.US,D,20250731,000000,18.22,18.22,17.9862,18.1944,18252,0
+ADAMZ.US,D,20250801,000000,18.15,18.3099,18.15,18.26,3609,0
+ADAMZ.US,D,20250804,000000,18.26,18.26,18.12,18.191,1712,0
+ADAMZ.US,D,20250805,000000,18.105,18.15,18.0312,18.14,7641,0
+ADAMZ.US,D,20250806,000000,18.1483,18.15,17.9,18.08,4324,0
+ADAMZ.US,D,20250807,000000,17.9301,18.15,17.9301,18.15,1097,0
+ADAMZ.US,D,20250808,000000,18.098,18.1,18.09,18.09,1802,0
+ADAMZ.US,D,20250811,000000,18.02,18.1,17.995,18.075,6297,0
+ADAMZ.US,D,20250812,000000,18.14,18.54,18.14,18.27,8698,0
+ADAMZ.US,D,20250813,000000,18.4483,18.4711,18.276,18.3,4298,0
+ADAMZ.US,D,20250814,000000,18.17,18.4,18.17,18.2357,2076,0
+ADAMZ.US,D,20250815,000000,18.2081,18.2081,18.2081,18.2081,210,0
+ADAMZ.US,D,20250818,000000,18.39,18.4999,18.01,18.1407,2735,0
+ADAMZ.US,D,20250819,000000,18.255,18.255,18.255,18.255,186,0
+ADAMZ.US,D,20250820,000000,18.21,18.2899,18.1,18.1896,1925,0
+ADAMZ.US,D,20250821,000000,18.1697,18.19,18.14,18.14,3575,0
+ADAMZ.US,D,20250822,000000,18.19,18.34,18.1875,18.24,3486,0
+ADAMZ.US,D,20250825,000000,18.345,18.45,18.3001,18.41,2084,0
+ADAMZ.US,D,20250826,000000,18.32,18.5,18.3106,18.5,4240,0
+ADAMZ.US,D,20250827,000000,18.4791,18.61,18.39,18.5491,4866,0
+ADAMZ.US,D,20250828,000000,18.67,18.67,18.38,18.4285,5833,0
+ADAMZ.US,D,20250829,000000,18.417,18.593,18.417,18.593,660,0
+ADAMZ.US,D,20250902,000000,18.6,18.67,18.5,18.6304,1998,0
+ADAMZ.US,D,20250903,000000,19.0118,19.019,18.21,18.21,2000,0
+ADAMZ.US,D,20250904,000000,18.35,18.71,17.98,18.05,15562,0
+ADAMZ.US,D,20250905,000000,18.05,18.19,17.94,18,15150,0
+ADAMZ.US,D,20250908,000000,18.27,20.1642,18.2,19.49,54039,0
+ADAMZ.US,D,20250909,000000,19.49,19.49,19.05,19.16,13041,0
+ADAMZ.US,D,20250910,000000,19.21,19.45,19.06,19.14,16408,0
+ADAMZ.US,D,20250911,000000,19.5,19.5,18.97,18.97,12851,0
+ADAMZ.US,D,20250912,000000,19.15,19.15,19.01,19.1282,2795,0
+ADAMZ.US,D,20250915,000000,19.15,19.47,19.14,19.14,9049,0
+ADAMZ.US,D,20250916,000000,19.12,19.48,19.12,19.48,2432,0
+ADAMZ.US,D,20250917,000000,19.4999,20.48,19.385,19.72,16396,0
+ADAMZ.US,D,20250918,000000,19.96,21.72,18.98,19.35,28281,0
+ADAMZ.US,D,20250919,000000,19.31,19.6301,19.07,19.5,9777,0
+ADAMZ.US,D,20250922,000000,19.675,19.7242,19,19.037,10184,0
+ADAMZ.US,D,20250923,000000,18.86,19.35,18.86,19.24,11070,0
+ADAMZ.US,D,20250924,000000,19.27,19.4899,19.1,19.3041,5634,0
+ADAMZ.US,D,20250925,000000,19.39,19.6,19.26,19.36,10988,0
+ADAMZ.US,D,20250926,000000,19.36,19.57,19.24,19.5055,3632,0
+ADAMZ.US,D,20250929,000000,19.64,20.9799,19.5,19.665,10877,0
+ADAMZ.US,D,20250930,000000,19.65,20.33,19.65,19.67,6202,0
+ADAMZ.US,D,20251001,000000,19.5,19.54,19.3,19.3,5431,0
+ADAMZ.US,D,20251002,000000,19.465,19.85,19.398,19.6867,9303,0
+ADAMZ.US,D,20251003,000000,19.6501,20.55,19.6501,19.93,6685,0
+ADAMZ.US,D,20251006,000000,19.94,19.95,18.93,19.86,5058,0
+ADAMZ.US,D,20251007,000000,19.87,19.94,19.76,19.89,7210,0
+ADAMZ.US,D,20251008,000000,19.8176,19.89,19.4356,19.58,3255,0
+ADAMZ.US,D,20251009,000000,20.44,20.44,19.53,19.53,7980,0
+ADAMZ.US,D,20251010,000000,19.63,20.0755,19.305,20.0755,6337,0
+ADAMZ.US,D,20251013,000000,20.035,20.035,19.3258,19.7,5294,0
+ADAMZ.US,D,20251014,000000,19.84,19.86,19.5,19.68,1715,0
+ADAMZ.US,D,20251015,000000,19.85,20.2399,19.68,19.8369,9485,0
+ADAMZ.US,D,20251016,000000,19.7,19.99,19.19,19.23,12190,0
+ADAMZ.US,D,20251017,000000,19.365,19.9782,19.365,19.91,4861,0
+ADAMZ.US,D,20251020,000000,19.52,19.9773,19.1688,19.2101,5219,0
+ADAMZ.US,D,20251021,000000,19.5,19.5,19.2,19.3343,5511,0
+ADAMZ.US,D,20251022,000000,19.5,19.5,19.25,19.3,1582,0
+ADAMZ.US,D,20251023,000000,19.3,19.74,19.27,19.27,9037,0
+ADAMZ.US,D,20251024,000000,19.335,19.42,19.335,19.4,2349,0
+ADAMZ.US,D,20251027,000000,19.33,19.5,19.07,19.4299,15346,0
+ADAMZ.US,D,20251028,000000,19.17,19.17,19,19,7455,0
+ADAMZ.US,D,20251029,000000,19.0863,19.32,19.04,19.32,2445,0
+ADAMZ.US,D,20251030,000000,19.0901,19.13,19.0901,19.1,8522,0
+ADAMZ.US,D,20251031,000000,19.3,19.3424,19.2044,19.3424,1506,0
+ADAMZ.US,D,20251103,000000,19.09,19.2149,19.09,19.12,3384,0
+ADAMZ.US,D,20251104,000000,19.25,19.3,19.16,19.232,4481,0
+ADAMZ.US,D,20251105,000000,19.25,19.25,19,19.15,7216,0
+ADAMZ.US,D,20251106,000000,19.1,19.1,18.95,18.95,4949,0
+ADAMZ.US,D,20251107,000000,18.94,18.94,18.64,18.81,6154,0
+ADAMZ.US,D,20251110,000000,18.9097,18.9097,18.6878,18.83,10042,0
+ADAMZ.US,D,20251111,000000,18.8149,18.95,18.8149,18.95,4541,0
+ADAMZ.US,D,20251112,000000,19,19,18.95,18.95,3620,0
+ADAMZ.US,D,20251113,000000,18.99,19.1975,18.9401,19,3486,0
+ADAMZ.US,D,20251114,000000,18.9901,19.1855,18.9901,19.1855,1418,0
+ADAMZ.US,D,20251117,000000,19.1419,19.1999,18.7,18.85,10151,0
+ADAMZ.US,D,20251118,000000,18.9,18.93,18.8,18.87,2931,0
+ADAMZ.US,D,20251119,000000,18.94,18.94,18.88,18.88,996,0
+ADAMZ.US,D,20251120,000000,18.7,19.03,18.7,18.72,2521,0
+ADAMZ.US,D,20251121,000000,18.61,18.94,18.6,18.72,2247,0
+ADAMZ.US,D,20251124,000000,18.8,18.9125,18.8,18.85,2406,0
+ADAMZ.US,D,20251125,000000,18.9,18.9,18.6001,18.63,4355,0
+ADAMZ.US,D,20251126,000000,18.6198,18.78,18.6,18.75,5851,0
+ADAMZ.US,D,20251128,000000,18.75,18.8,18.75,18.786,4028,0
+ADAMZ.US,D,20251201,000000,18.89,19.1602,18.89,19.13,14509,0
+ADAMZ.US,D,20251202,000000,19.17,19.41,19.14,19.38,15396,0
+ADAMZ.US,D,20251203,000000,19.23,19.7108,19.23,19.55,11042,0
+ADAMZ.US,D,20251204,000000,19.34,20,19.25,19.54,5080,0
+ADAMZ.US,D,20251205,000000,19.42,19.68,19.42,19.47,1179,0
+ADAMZ.US,D,20251208,000000,19.47,19.6153,19.13,19.13,6003,0
+ADAMZ.US,D,20251209,000000,19.5,19.6399,19.2,19.2694,5182,0
+ADAMZ.US,D,20251210,000000,19.47,19.47,18.9,18.91,16472,0
+ADAMZ.US,D,20251211,000000,19.18,19.2,19.0101,19.03,2476,0
+ADAMZ.US,D,20251212,000000,19.09,19.22,19.01,19.1075,4952,0
+ADAMZ.US,D,20251215,000000,19.01,19.37,19.01,19.12,2258,0
+ADAMZ.US,D,20251216,000000,19.16,19.55,19.0886,19.18,3467,0
+ADAMZ.US,D,20251217,000000,19.18,19.63,19.08,19.08,10653,0
+ADAMZ.US,D,20251218,000000,19.2912,19.6,19.17,19.18,2128,0
+ADAMZ.US,D,20251219,000000,19.4151,19.4151,19.3,19.315,2655,0
+ADAMZ.US,D,20251222,000000,19.45,19.5,19.1,19.1,5638,0
+ADAMZ.US,D,20251223,000000,19.315,19.3436,19.12,19.2,4691,0
+ADAMZ.US,D,20251224,000000,19.4254,19.5755,19.4254,19.44,4775,0
+ADAMZ.US,D,20251226,000000,19.5227,19.5227,19.18,19.28,9054,0
+ADAMZ.US,D,20251229,000000,19.2472,19.5,19.195,19.5,12719,0
+ADAMZ.US,D,20251230,000000,19.3999,19.5342,19.21,19.21,11044,0
+ADAMZ.US,D,20251231,000000,18.8,19.32,18.8,19.32,7034,0
+ADAMZ.US,D,20260102,000000,19.31,19.3494,19.25,19.25,5528,0
+ADAMZ.US,D,20260105,000000,19.3999,19.3999,19.1885,19.2599,2103,0
+ADAMZ.US,D,20260106,000000,19.1335,19.4,19,19.01,23877,0
+ADAMZ.US,D,20260107,000000,19,19.175,19,19.04,6537,0
+ADAMZ.US,D,20260108,000000,18.73,19.2,18.73,19.156,4507,0
+ADAMZ.US,D,20260109,000000,19.05,19.1,18.99,18.99,2820,0
+ADAMZ.US,D,20260112,000000,18.95,19.15,18.8652,19.15,3615,0
+ADAMZ.US,D,20260113,000000,19.25,19.25,19.1475,19.2338,3202,0
+ADAMZ.US,D,20260114,000000,19.28,19.35,19.244,19.244,3227,0
+ADAMZ.US,D,20260115,000000,19.4,19.4,19.325,19.36,8715,0
+ADAMZ.US,D,20260116,000000,19.318,19.4956,19.318,19.4765,9888,0
+ADAMZ.US,D,20260120,000000,19.3,19.46,19.2,19.28,11429,0
+ADAMZ.US,D,20260121,000000,19.28,19.4955,19.2,19.35,5753,0
+ADAMZ.US,D,20260122,000000,19.4364,19.55,19.4,19.427,8315,0
+ADAMZ.US,D,20260123,000000,19.45,19.541,19.4201,19.48,3526,0
+ADAMZ.US,D,20260126,000000,19.46,19.5178,19.44,19.5178,4336,0
+ADAMZ.US,D,20260127,000000,19.455,19.455,19.2,19.35,7391,0
+ADAMZ.US,D,20260128,000000,19.35,19.4,19.2,19.3125,6414,0
+ADAMZ.US,D,20260130,000000,19.51,19.6,19.28,19.56,2990,0
+ADAMZ.US,D,20260202,000000,19.55,19.6999,19.55,19.63,5343,0
+ADAMZ.US,D,20260203,000000,19.555,19.555,19.49,19.49,1898,0
+ADAMZ.US,D,20260204,000000,19.595,19.67,19.49,19.5,4632,0
+ADAMZ.US,D,20260205,000000,19.545,19.545,19.49,19.49,2586,0
+ADAMZ.US,D,20260206,000000,19.5838,19.5838,19.44,19.44,5232,0
+ADAMZ.US,D,20260209,000000,19.55,19.59,19.52,19.59,13366,0
+ADAMZ.US,D,20260210,000000,19.59,19.59,19.57,19.59,9784,0
+ADAMZ.US,D,20260211,000000,19.6,19.6333,19.5716,19.6333,6939,0
+ADAMZ.US,D,20260212,000000,19.655,19.6999,19.61,19.65,2881,0
+ADAMZ.US,D,20260213,000000,19.6731,19.7,19.61,19.61,4969,0
+ADAMZ.US,D,20260217,000000,19.65,19.77,19.64,19.705,8394,0
+ADAMZ.US,D,20260218,000000,19.76,19.98,19.76,19.76,6581,0

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

@@ -0,0 +1,320 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADUR.US,D,20241107,000000,4.25,4.25,3.975,4.25,247650,0
+ADUR.US,D,20241108,000000,4.25,4.5748,4.2486,4.279,177901,0
+ADUR.US,D,20241111,000000,4.59,4.71,4.32,4.58,158904,0
+ADUR.US,D,20241112,000000,4.87,5.249,4.7,5.07,274642,0
+ADUR.US,D,20241113,000000,5.5,6.1647,5.5,5.95,356549,0
+ADUR.US,D,20241114,000000,6.25,7,6.12,6.4085,351721,0
+ADUR.US,D,20241115,000000,6.62,6.62,5.68,5.86,188733,0
+ADUR.US,D,20241118,000000,5.93,6.6,5.91,6.14,174239,0
+ADUR.US,D,20241119,000000,6.19,6.3099,6,6.1,103863,0
+ADUR.US,D,20241120,000000,6.19,6.2,5.4,5.52,150841,0
+ADUR.US,D,20241121,000000,5.52,5.55,5.3,5.54,76533,0
+ADUR.US,D,20241122,000000,5.64,5.65,5.35,5.5,58512,0
+ADUR.US,D,20241125,000000,5.66,5.84,5.45,5.45,95535,0
+ADUR.US,D,20241126,000000,5.45,5.69,5.41,5.55,70240,0
+ADUR.US,D,20241127,000000,5.65,5.65,5.45,5.53,77446,0
+ADUR.US,D,20241129,000000,5.6,5.8,5.55,5.79,55772,0
+ADUR.US,D,20241202,000000,5.89,5.89,5.73,5.83,70110,0
+ADUR.US,D,20241203,000000,5.51,5.8267,5.5001,5.72,45165,0
+ADUR.US,D,20241204,000000,5.6,5.73,5.41,5.5,89161,0
+ADUR.US,D,20241205,000000,5.46,5.691,5.3,5.3,68576,0
+ADUR.US,D,20241206,000000,5.38,5.58,5.3,5.54,64609,0
+ADUR.US,D,20241209,000000,5.77,5.77,5.5,5.69,40968,0
+ADUR.US,D,20241210,000000,5.7,5.73,5.39,5.44,46956,0
+ADUR.US,D,20241211,000000,5.55,5.84,5.55,5.71,83066,0
+ADUR.US,D,20241212,000000,5.84,5.84,5.56,5.7,30678,0
+ADUR.US,D,20241213,000000,5.7,5.76,5.5,5.57,142960,0
+ADUR.US,D,20241216,000000,5.68,5.75,5.53,5.62,61122,0
+ADUR.US,D,20241217,000000,5.69,5.7488,5.5,5.69,42752,0
+ADUR.US,D,20241218,000000,5.73,5.73,5.5,5.6,32816,0
+ADUR.US,D,20241219,000000,5.48,5.5504,5.3692,5.53,58833,0
+ADUR.US,D,20241220,000000,5.53,5.6799,5.362,5.46,85892,0
+ADUR.US,D,20241223,000000,5.53,5.67,5.3712,5.58,112027,0
+ADUR.US,D,20241224,000000,5.5,5.69,5.47,5.6899,41403,0
+ADUR.US,D,20241226,000000,5.7,6.25,5.52,6.13,98642,0
+ADUR.US,D,20241227,000000,5.88,6.6088,5.88,6.35,214203,0
+ADUR.US,D,20241230,000000,6.38,6.4,6.0969,6.25,84327,0
+ADUR.US,D,20241231,000000,6.2,6.32,5.99,6.21,36524,0
+ADUR.US,D,20250102,000000,6.22,6.36,6.1,6.28,153037,0
+ADUR.US,D,20250103,000000,6.17,6.27,6.05,6.07,53827,0
+ADUR.US,D,20250106,000000,6.28,6.54,6.2,6.27,158648,0
+ADUR.US,D,20250107,000000,6.55,6.55,6.17,6.27,59927,0
+ADUR.US,D,20250108,000000,6.31,6.31,5.35,5.55,120912,0
+ADUR.US,D,20250110,000000,5.75,5.8999,5.6482,5.81,39534,0
+ADUR.US,D,20250113,000000,5.7,5.94,5.43,5.71,90994,0
+ADUR.US,D,20250114,000000,5.75,5.9999,5.59,5.62,105050,0
+ADUR.US,D,20250115,000000,5.74,5.8564,5.43,5.43,89511,0
+ADUR.US,D,20250116,000000,5.43,5.71,5.3226,5.33,54227,0
+ADUR.US,D,20250117,000000,5.46,5.5599,5.35,5.36,35533,0
+ADUR.US,D,20250121,000000,5.73,5.73,5.47,5.63,60198,0
+ADUR.US,D,20250122,000000,5.74,5.84,5.5001,5.71,62374,0
+ADUR.US,D,20250123,000000,5.78,5.91,5.5501,5.89,44887,0
+ADUR.US,D,20250124,000000,5.87,6.12,5.6101,5.66,97134,0
+ADUR.US,D,20250127,000000,5.61,5.83,5.5517,5.68,48802,0
+ADUR.US,D,20250128,000000,5.51,5.71,5.5,5.68,42797,0
+ADUR.US,D,20250129,000000,5.69,5.77,5.5001,5.7,29068,0
+ADUR.US,D,20250130,000000,5.8,6.14,5.62,6.06,77672,0
+ADUR.US,D,20250131,000000,6.12,6.12,5.91,6.08,51218,0
+ADUR.US,D,20250203,000000,5.95,6.11,5.6501,5.9,75636,0
+ADUR.US,D,20250204,000000,6.08,6.09,5.95,6.02,42400,0
+ADUR.US,D,20250205,000000,6.08,6.08,5.89,5.93,24533,0
+ADUR.US,D,20250206,000000,5.93,6.03,5.7701,5.88,32985,0
+ADUR.US,D,20250207,000000,5.9,6,5.54,5.88,45654,0
+ADUR.US,D,20250210,000000,5.84,5.88,5.7001,5.7603,67139,0
+ADUR.US,D,20250211,000000,5.75,5.8,5.41,5.54,79942,0
+ADUR.US,D,20250212,000000,5.46,5.6199,5.3,5.4,31567,0
+ADUR.US,D,20250213,000000,5.42,5.49,5.35,5.39,21293,0
+ADUR.US,D,20250214,000000,5.38,5.5499,5.36,5.539,24399,0
+ADUR.US,D,20250218,000000,5.66,6.05,5.56,5.9101,146897,0
+ADUR.US,D,20250219,000000,5.99,5.99,5.8,5.88,87652,0
+ADUR.US,D,20250220,000000,5.9,5.9,5.65,5.72,30117,0
+ADUR.US,D,20250221,000000,5.73,5.9,5.61,5.61,45797,0
+ADUR.US,D,20250224,000000,5.6,5.7774,5.4,5.5,58488,0
+ADUR.US,D,20250225,000000,5.6,5.6,5.15,5.26,77736,0
+ADUR.US,D,20250226,000000,5.24,5.47,5.19,5.45,40333,0
+ADUR.US,D,20250227,000000,5.47,5.49,5.26,5.32,42570,0
+ADUR.US,D,20250228,000000,5.3,5.31,5.15,5.21,45522,0
+ADUR.US,D,20250303,000000,5.27,5.3968,4.93,5,68533,0
+ADUR.US,D,20250304,000000,4.98,4.99,4.5018,4.99,99718,0
+ADUR.US,D,20250305,000000,4.93,5.09,4.72,5.09,30393,0
+ADUR.US,D,20250306,000000,5.09,5.46,4.9001,5.27,68466,0
+ADUR.US,D,20250307,000000,5.4,5.48,5.05,5.2782,59670,0
+ADUR.US,D,20250310,000000,5.16,5.2999,4.84,4.92,52262,0
+ADUR.US,D,20250311,000000,4.98,5.099,4.9,4.99,16327,0
+ADUR.US,D,20250312,000000,5.01,5.0962,4.61,4.98,41737,0
+ADUR.US,D,20250313,000000,5.07,5.21,4.92,5.1235,82854,0
+ADUR.US,D,20250314,000000,5.13,5.2,4.99,5.14,52138,0
+ADUR.US,D,20250317,000000,5.15,5.3833,5.05,5.28,70198,0
+ADUR.US,D,20250318,000000,5.32,5.32,5.05,5.15,20350,0
+ADUR.US,D,20250319,000000,5.11,5.26,5.03,5.1,43926,0
+ADUR.US,D,20250320,000000,5.1,5.35,5.1,5.35,49401,0
+ADUR.US,D,20250321,000000,5.35,5.4,5.1501,5.31,26070,0
+ADUR.US,D,20250324,000000,5.31,5.35,5.18,5.31,29093,0
+ADUR.US,D,20250325,000000,5.34,5.34,5.0967,5.24,61683,0
+ADUR.US,D,20250326,000000,5.24,5.34,5.11,5.175,35362,0
+ADUR.US,D,20250327,000000,5.18,5.2054,5.01,5.15,25881,0
+ADUR.US,D,20250328,000000,5.15,5.16,5.01,5.05,74030,0
+ADUR.US,D,20250331,000000,5.07,5.1463,5.0184,5.07,59471,0
+ADUR.US,D,20250401,000000,5.16,5.2499,5.05,5.21,61954,0
+ADUR.US,D,20250402,000000,5.25,5.25,5.05,5.08,53238,0
+ADUR.US,D,20250403,000000,5.09,5.14,4.81,4.98,83922,0
+ADUR.US,D,20250404,000000,4.93,4.93,4.2,4.22,116836,0
+ADUR.US,D,20250407,000000,4.1,4.2,3.49,3.85,236549,0
+ADUR.US,D,20250408,000000,4.03,4.0799,3.82,3.89,126064,0
+ADUR.US,D,20250409,000000,3.88,4.68,3.74,4.5,190568,0
+ADUR.US,D,20250410,000000,4.4,4.4,4.05,4.11,145219,0
+ADUR.US,D,20250411,000000,4.11,4.2128,3.9501,4.14,49237,0
+ADUR.US,D,20250414,000000,4.2,4.27,4.1011,4.235,42329,0
+ADUR.US,D,20250415,000000,4.27,4.54,4.19,4.5399,32950,0
+ADUR.US,D,20250416,000000,4.52,4.52,4.38,4.43,23722,0
+ADUR.US,D,20250417,000000,4.47,4.48,4.35,4.42,19201,0
+ADUR.US,D,20250421,000000,4.46,4.47,4.1976,4.3,31038,0
+ADUR.US,D,20250422,000000,4.3188,4.47,4.24,4.3614,22009,0
+ADUR.US,D,20250423,000000,4.37,4.48,4.1847,4.28,45976,0
+ADUR.US,D,20250424,000000,4.28,4.385,4.25,4.385,27344,0
+ADUR.US,D,20250425,000000,4.4199,4.4699,4.27,4.31,50002,0
+ADUR.US,D,20250428,000000,4.26,4.47,4.26,4.46,31275,0
+ADUR.US,D,20250429,000000,4.35,5.1299,4.35,4.89,153057,0
+ADUR.US,D,20250430,000000,5,5.81,5,5.41,279317,0
+ADUR.US,D,20250501,000000,5.57,5.6999,5.17,5.17,101346,0
+ADUR.US,D,20250502,000000,5.28,5.64,5.28,5.55,76409,0
+ADUR.US,D,20250505,000000,5.6,5.6,5.4184,5.53,33564,0
+ADUR.US,D,20250506,000000,5.5,5.55,5.32,5.34,27150,0
+ADUR.US,D,20250507,000000,5.47,5.7999,5.4,5.53,93263,0
+ADUR.US,D,20250508,000000,5.66,6.65,5.6,6.1,393479,0
+ADUR.US,D,20250509,000000,6.3,6.4,6.11,6.27,132093,0
+ADUR.US,D,20250512,000000,6.34,6.98,6.15,6.26,245402,0
+ADUR.US,D,20250513,000000,6.3,6.325,6.1,6.12,73227,0
+ADUR.US,D,20250514,000000,6.14,6.3602,5.9,6.27,156858,0
+ADUR.US,D,20250515,000000,6.29,6.29,6,6.02,52162,0
+ADUR.US,D,20250516,000000,5.91,6.57,5.88,6.45,138596,0
+ADUR.US,D,20250519,000000,6.51,7.335,6.48,7.0816,324720,0
+ADUR.US,D,20250520,000000,7.18,7.3,6.67,6.9,278957,0
+ADUR.US,D,20250521,000000,7,7.3,6.71,7.25,298255,0
+ADUR.US,D,20250522,000000,7.3,8.35,7.15,8.15,451615,0
+ADUR.US,D,20250523,000000,8.23,8.8,8,8.64,262035,0
+ADUR.US,D,20250527,000000,8.8,9.23,7.91,8.14,403332,0
+ADUR.US,D,20250528,000000,8.15,8.39,7.8,8.39,92473,0
+ADUR.US,D,20250529,000000,8.3,8.3443,8.11,8.23,64138,0
+ADUR.US,D,20250530,000000,8.25,8.32,7.9368,8.25,66802,0
+ADUR.US,D,20250602,000000,8.18,9.47,8.0251,9.47,289056,0
+ADUR.US,D,20250603,000000,9.58,9.598,8.8816,9.14,302184,0
+ADUR.US,D,20250604,000000,9.3,10.78,9.19,10.74,401680,0
+ADUR.US,D,20250605,000000,10.95,11.9682,10.3,10.6,536570,0
+ADUR.US,D,20250606,000000,10.63,10.9,9.58,10,304901,0
+ADUR.US,D,20250609,000000,10.2,10.4,9.64,9.93,223864,0
+ADUR.US,D,20250610,000000,8.65,8.65,7.655,7.97,1187533,0
+ADUR.US,D,20250611,000000,8.16,8.6769,8.02,8.23,488953,0
+ADUR.US,D,20250612,000000,8.49,9.2,8.4586,8.76,415105,0
+ADUR.US,D,20250613,000000,8.55,8.6,8.0103,8.11,155202,0
+ADUR.US,D,20250616,000000,8.11,8.82,8.11,8.42,247515,0
+ADUR.US,D,20250617,000000,9,10.3,9,9.55,556790,0
+ADUR.US,D,20250618,000000,9.9,10.61,9.76,9.94,387079,0
+ADUR.US,D,20250620,000000,10.35,11,10.25,10.57,397616,0
+ADUR.US,D,20250623,000000,10.82,10.83,9.74,10.43,372245,0
+ADUR.US,D,20250624,000000,10.8,10.9861,10.15,10.66,357096,0
+ADUR.US,D,20250625,000000,10.71,10.87,10,10.1,262500,0
+ADUR.US,D,20250626,000000,10.37,10.37,9.83,10.24,230410,0
+ADUR.US,D,20250627,000000,10.22,10.22,9.5,9.59,422329,0
+ADUR.US,D,20250630,000000,9.74,9.7835,8.72,8.96,561965,0
+ADUR.US,D,20250701,000000,8.9,9.1499,8.68,9.07,276045,0
+ADUR.US,D,20250702,000000,9.08,9.5009,8.93,8.96,246706,0
+ADUR.US,D,20250703,000000,9,9.12,8.68,9.03,187729,0
+ADUR.US,D,20250707,000000,8.91,9.059,8.71,8.85,116779,0
+ADUR.US,D,20250708,000000,8.86,10.4256,8.86,10.32,689607,0
+ADUR.US,D,20250709,000000,10.45,10.86,10.15,10.8,339998,0
+ADUR.US,D,20250710,000000,10.85,10.85,10.1648,10.35,227410,0
+ADUR.US,D,20250711,000000,10.4,11.64,10.4,11.62,443422,0
+ADUR.US,D,20250714,000000,11.62,11.97,11.18,11.72,225844,0
+ADUR.US,D,20250715,000000,11.8,12.4,11.42,12.24,197359,0
+ADUR.US,D,20250716,000000,12.4,12.4,11.27,12.09,196274,0
+ADUR.US,D,20250717,000000,12,12.13,11.6317,11.9,228627,0
+ADUR.US,D,20250718,000000,11.94,12.1,11.36,11.65,185286,0
+ADUR.US,D,20250721,000000,11.94,11.95,11.36,11.48,224763,0
+ADUR.US,D,20250722,000000,11.3,11.4199,10.58,10.83,306582,0
+ADUR.US,D,20250723,000000,10.75,10.9967,10.4003,10.75,204739,0
+ADUR.US,D,20250724,000000,10.9,11.74,10.845,11.25,184085,0
+ADUR.US,D,20250725,000000,11.26,11.37,10.76,10.83,144833,0
+ADUR.US,D,20250728,000000,11.12,11.12,10.53,10.65,251474,0
+ADUR.US,D,20250729,000000,10.77,11.58,10.16,11.48,535206,0
+ADUR.US,D,20250730,000000,11.5,11.5359,10.82,11.14,323647,0
+ADUR.US,D,20250731,000000,11.25,11.315,10.46,10.57,199850,0
+ADUR.US,D,20250801,000000,10.49,10.53,10.01,10.21,256847,0
+ADUR.US,D,20250804,000000,10.33,11.29,10.1097,11,208884,0
+ADUR.US,D,20250805,000000,11.085,11.65,10.934,11.01,235270,0
+ADUR.US,D,20250806,000000,11.06,11.3,10.92,11.08,146924,0
+ADUR.US,D,20250807,000000,11.38,12.23,11.1596,11.69,339831,0
+ADUR.US,D,20250808,000000,11.9,12.14,11.315,11.38,216469,0
+ADUR.US,D,20250811,000000,11.4,12.06,11,11.98,445397,0
+ADUR.US,D,20250812,000000,12.05,12.1088,11.55,11.67,217661,0
+ADUR.US,D,20250813,000000,11.71,12.23,11.6501,12.05,188317,0
+ADUR.US,D,20250814,000000,12.1,12.23,11.7,11.71,169366,0
+ADUR.US,D,20250815,000000,11.73,11.74,10.75,11.27,263860,0
+ADUR.US,D,20250818,000000,11.33,11.4,10.7091,10.895,200125,0
+ADUR.US,D,20250819,000000,10.9,11.1,10.58,10.93,179775,0
+ADUR.US,D,20250820,000000,10.72,10.85,10.01,10.41,218961,0
+ADUR.US,D,20250821,000000,10.48,10.7468,10.23,10.47,90956,0
+ADUR.US,D,20250822,000000,10.47,11.08,10.39,10.9,139174,0
+ADUR.US,D,20250825,000000,10.84,12,10.66,10.93,164658,0
+ADUR.US,D,20250826,000000,11.24,12.05,11.07,11.96,352604,0
+ADUR.US,D,20250827,000000,11.95,12.02,11,11.64,216733,0
+ADUR.US,D,20250828,000000,11.57,11.905,11.42,11.67,118968,0
+ADUR.US,D,20250829,000000,11.76,11.76,11.03,11.51,168545,0
+ADUR.US,D,20250902,000000,11.585,12.05,11.18,11.27,150934,0
+ADUR.US,D,20250903,000000,11.21,11.41,11.11,11.15,75469,0
+ADUR.US,D,20250904,000000,11.28,11.62,10.7925,11.03,135415,0
+ADUR.US,D,20250905,000000,11,11.21,10.625,10.73,144182,0
+ADUR.US,D,20250908,000000,11.1,11.8,10.95,11.6,277667,0
+ADUR.US,D,20250909,000000,11.56,13.49,11.37,12.95,630179,0
+ADUR.US,D,20250910,000000,13.35,13.4456,12.64,12.81,246142,0
+ADUR.US,D,20250911,000000,12.56,13.44,12.56,13,245987,0
+ADUR.US,D,20250912,000000,13.18,13.28,12.61,12.77,146391,0
+ADUR.US,D,20250915,000000,12.88,13.28,12.7,13.16,156299,0
+ADUR.US,D,20250916,000000,13.335,14.11,13.335,13.93,390665,0
+ADUR.US,D,20250917,000000,14.03,14.28,13.0206,13.13,307525,0
+ADUR.US,D,20250918,000000,13.07,13.7266,13.005,13.19,172792,0
+ADUR.US,D,20250919,000000,13.44,14.22,13.1901,13.35,370508,0
+ADUR.US,D,20250922,000000,13.82,13.9499,13.3,13.57,230197,0
+ADUR.US,D,20250923,000000,13.47,14.19,13.42,13.76,272925,0
+ADUR.US,D,20250924,000000,13.75,13.941,13.22,13.22,201956,0
+ADUR.US,D,20250925,000000,13,13.06,12.3,12.46,357984,0
+ADUR.US,D,20250926,000000,12.37,12.72,12.17,12.52,120966,0
+ADUR.US,D,20250929,000000,12.9,13.98,12.89,13.77,291354,0
+ADUR.US,D,20250930,000000,13.65,13.95,13.25,13.4,144638,0
+ADUR.US,D,20251001,000000,13.25,13.85,12.62,13.04,251008,0
+ADUR.US,D,20251002,000000,13.45,13.98,13.35,13.7,185933,0
+ADUR.US,D,20251003,000000,13.79,15.12,13.79,15.09,443102,0
+ADUR.US,D,20251006,000000,15.42,16.082,15.09,16,369296,0
+ADUR.US,D,20251007,000000,16,16.1458,15.42,15.56,281651,0
+ADUR.US,D,20251008,000000,15.89,17.18,15.775,16.95,276261,0
+ADUR.US,D,20251009,000000,17.3,17.62,15.77,15.84,379266,0
+ADUR.US,D,20251010,000000,16.43,17.66,16.06,16.31,386200,0
+ADUR.US,D,20251013,000000,16.35,17.08,16.05,16.89,181975,0
+ADUR.US,D,20251014,000000,16.56,17.57,16.06,17.39,256425,0
+ADUR.US,D,20251015,000000,17.37,17.46,16.29,16.63,222846,0
+ADUR.US,D,20251016,000000,16.7,17,14.9,14.97,419729,0
+ADUR.US,D,20251017,000000,14.64,15.13,13.88,14.63,274571,0
+ADUR.US,D,20251020,000000,15,15.3887,14.8001,15.12,158736,0
+ADUR.US,D,20251021,000000,15.12,15.19,14.11,14.36,215882,0
+ADUR.US,D,20251022,000000,14.13,14.3,12.89,13.68,374549,0
+ADUR.US,D,20251023,000000,14.79,14.84,14.01,14.37,174601,0
+ADUR.US,D,20251024,000000,14.7,15.28,14.28,14.71,198102,0
+ADUR.US,D,20251027,000000,15.24,15.24,14.29,14.44,142645,0
+ADUR.US,D,20251028,000000,14.88,15.3,14.4,14.58,196355,0
+ADUR.US,D,20251029,000000,14.45,14.5756,14,14.13,152188,0
+ADUR.US,D,20251030,000000,14.2,15.26,13.905,14.68,208778,0
+ADUR.US,D,20251031,000000,15.05,15.05,14.21,14.26,140714,0
+ADUR.US,D,20251103,000000,14.45,14.69,13.7801,13.91,140801,0
+ADUR.US,D,20251104,000000,13.8,14.53,13.56,13.93,133826,0
+ADUR.US,D,20251105,000000,13.75,13.8299,13.1291,13.22,147813,0
+ADUR.US,D,20251106,000000,13.16,13.2299,12,12.05,393119,0
+ADUR.US,D,20251107,000000,11.5,12.47,10.93,12.31,360567,0
+ADUR.US,D,20251110,000000,12.86,13.05,11.7434,11.815,305573,0
+ADUR.US,D,20251111,000000,11.9,12,11.11,11.68,192572,0
+ADUR.US,D,20251112,000000,11.68,12.49,11.4,11.84,176333,0
+ADUR.US,D,20251113,000000,11.75,11.99,10.97,11.04,162451,0
+ADUR.US,D,20251114,000000,10.65,11.5211,10.2,11.1,330852,0
+ADUR.US,D,20251117,000000,10.95,11.35,10.42,10.455,147395,0
+ADUR.US,D,20251118,000000,10.3,10.53,9.9,10.35,236827,0
+ADUR.US,D,20251119,000000,10.17,10.4985,9.59,9.89,318751,0
+ADUR.US,D,20251120,000000,11.5,12.7743,10.61,10.65,858921,0
+ADUR.US,D,20251121,000000,11,11.2455,10.2,10.9,362380,0
+ADUR.US,D,20251124,000000,11.43,12.9,11.43,12.715,951206,0
+ADUR.US,D,20251125,000000,12.7,12.95,11.6,12.38,547372,0
+ADUR.US,D,20251126,000000,12.51,12.6963,12.07,12.41,267181,0
+ADUR.US,D,20251128,000000,12.85,13.4499,12.75,13.26,196428,0
+ADUR.US,D,20251201,000000,13,13.0647,12.3,12.63,270264,0
+ADUR.US,D,20251202,000000,12.42,12.73,11.58,11.79,309592,0
+ADUR.US,D,20251203,000000,12.82,13.85,12.6,13.67,487190,0
+ADUR.US,D,20251204,000000,13.73,14.17,13.4,13.92,375926,0
+ADUR.US,D,20251205,000000,14.07,14.28,13.4,13.88,295371,0
+ADUR.US,D,20251208,000000,13.84,14.1,12.61,13.13,241771,0
+ADUR.US,D,20251209,000000,12.89,13.31,12.5,12.635,213667,0
+ADUR.US,D,20251210,000000,12.5,12.5,11.95,12.29,218723,0
+ADUR.US,D,20251211,000000,12.49,14,12.06,13.78,363660,0
+ADUR.US,D,20251212,000000,14.04,14.04,12.6,12.77,291644,0
+ADUR.US,D,20251215,000000,12.97,13.27,12.02,12.66,442645,0
+ADUR.US,D,20251216,000000,12.78,13.43,12.505,12.82,574976,0
+ADUR.US,D,20251217,000000,13.1,13.59,12.52,12.69,300423,0
+ADUR.US,D,20251218,000000,12.84,13.2499,12.17,12.17,375697,0
+ADUR.US,D,20251219,000000,11.94,12.02,10.7,11.78,1861017,0
+ADUR.US,D,20251222,000000,12.54,12.54,11.61,11.72,823075,0
+ADUR.US,D,20251223,000000,11.6,11.9475,11.37,11.57,289250,0
+ADUR.US,D,20251224,000000,11.32,11.57,11.01,11.25,285242,0
+ADUR.US,D,20251226,000000,11.26,11.48,11.1,11.34,169944,0
+ADUR.US,D,20251229,000000,11.08,11.2,10.205,10.57,650925,0
+ADUR.US,D,20251230,000000,10.42,10.95,10.3,10.79,384485,0
+ADUR.US,D,20251231,000000,10.84,10.84,10.23,10.36,315442,0
+ADUR.US,D,20260102,000000,10.74,10.8,10.39,10.57,404940,0
+ADUR.US,D,20260105,000000,11.59,12.42,11.16,11.85,1351769,0
+ADUR.US,D,20260106,000000,12.43,12.58,11.25,11.71,1261445,0
+ADUR.US,D,20260107,000000,11.75,12.4,11.71,12.08,753592,0
+ADUR.US,D,20260108,000000,12.57,13.43,12.249,13.37,786892,0
+ADUR.US,D,20260109,000000,13.5,13.5,12.88,13.01,517278,0
+ADUR.US,D,20260112,000000,12.8,13.37,12.55,13.31,492782,0
+ADUR.US,D,20260113,000000,13.09,13.37,12.76,13.13,400930,0
+ADUR.US,D,20260114,000000,12.92,14.62,12.25,14.59,989673,0
+ADUR.US,D,20260115,000000,13.85,14.37,13.27,13.99,788587,0
+ADUR.US,D,20260116,000000,13.9,14.95,13.26,14.85,617036,0
+ADUR.US,D,20260120,000000,13.655,14.6,13.33,13.8,952814,0
+ADUR.US,D,20260121,000000,13.8,14,12.6,13.35,726728,0
+ADUR.US,D,20260122,000000,13.3,13.4995,13.02,13.1,385317,0
+ADUR.US,D,20260123,000000,13.28,15.12,13,14.5,662114,0
+ADUR.US,D,20260126,000000,14.5,14.55,13.82,14.09,440242,0
+ADUR.US,D,20260127,000000,13.96,14.48,13.33,14.36,256330,0
+ADUR.US,D,20260128,000000,14.6,15.4475,14.15,14.58,433921,0
+ADUR.US,D,20260129,000000,15,15,14.05,14.37,393472,0
+ADUR.US,D,20260130,000000,14.09,14.8983,12.8584,12.98,681727,0
+ADUR.US,D,20260202,000000,12.66,13.2,12.51,12.53,432387,0
+ADUR.US,D,20260203,000000,12.65,12.8,11.63,12.09,576509,0
+ADUR.US,D,20260204,000000,12.22,12.22,11.01,11.52,606417,0
+ADUR.US,D,20260205,000000,11.1,11.4499,10.41,10.43,535133,0
+ADUR.US,D,20260206,000000,10.68,12.1499,10.5295,11.6,511976,0
+ADUR.US,D,20260209,000000,11.4,11.91,11.25,11.52,290435,0
+ADUR.US,D,20260210,000000,11.57,11.9099,11.2,11.54,166733,0
+ADUR.US,D,20260211,000000,11.65,11.9334,11.08,11.45,250269,0
+ADUR.US,D,20260212,000000,11.5,11.6,10.6,10.64,534221,0
+ADUR.US,D,20260213,000000,10.61,11.19,10.6,10.89,180568,0
+ADUR.US,D,20260217,000000,10.75,11.09,10.4,10.86,151545,0
+ADUR.US,D,20260218,000000,11.18,11.45,10.81,11.25,177662,0

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

@@ -0,0 +1,161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEBI.US,D,20250701,000000,83.26,83.26,83.26,83.26,1318,0
+AEBI.US,D,20250702,000000,32.94,32.9999,10.1,11.18,3923159,0
+AEBI.US,D,20250703,000000,14.1,15.01,11.81,13.61,5216186,0
+AEBI.US,D,20250707,000000,12.42,13.4,11.43,12.13,2003340,0
+AEBI.US,D,20250708,000000,12.24,12.24,11.06,11.62,1019308,0
+AEBI.US,D,20250709,000000,11.37,11.97,10.8198,11.82,646910,0
+AEBI.US,D,20250710,000000,11.55,11.87,11.4,11.48,505939,0
+AEBI.US,D,20250711,000000,11.31,11.63,11.02,11.07,386735,0
+AEBI.US,D,20250714,000000,11,11.02,10.11,10.31,550295,0
+AEBI.US,D,20250715,000000,10.32,10.42,10.05,10.12,626351,0
+AEBI.US,D,20250716,000000,10.06,10.75,10,10.21,654614,0
+AEBI.US,D,20250717,000000,10.02,10.4999,9.9,10.24,547817,0
+AEBI.US,D,20250718,000000,10.03,10.34,9.7601,9.92,496770,0
+AEBI.US,D,20250721,000000,9.93,10.23,8.91,9.26,685825,0
+AEBI.US,D,20250722,000000,9.4,9.98,9,9.36,421933,0
+AEBI.US,D,20250723,000000,9.33,9.9,9.22,9.55,526348,0
+AEBI.US,D,20250724,000000,9.67,10.1899,9.51,9.89,419551,0
+AEBI.US,D,20250725,000000,10,10,9.485,9.78,220970,0
+AEBI.US,D,20250728,000000,9.56,9.98,9.51,9.83,187525,0
+AEBI.US,D,20250729,000000,9.79,10.1599,9.7211,10.04,293273,0
+AEBI.US,D,20250730,000000,10.12,10.75,9.945,10.18,441689,0
+AEBI.US,D,20250731,000000,10.11,10.46,9.89,10.3,233262,0
+AEBI.US,D,20250801,000000,10.2,10.3,9.72,9.72,540790,0
+AEBI.US,D,20250804,000000,10,11.13,9.98,11,385417,0
+AEBI.US,D,20250805,000000,11.12,11.1872,10.33,10.82,349821,0
+AEBI.US,D,20250806,000000,10.85,10.95,10.42,10.49,371779,0
+AEBI.US,D,20250807,000000,10.35,10.73,10.285,10.39,290681,0
+AEBI.US,D,20250808,000000,10.53,11.71,10.4,11.12,529073,0
+AEBI.US,D,20250811,000000,11.2,11.3,10.86,11.12,287542,0
+AEBI.US,D,20250812,000000,11.1,11.71,10.97,11.49,310557,0
+AEBI.US,D,20250813,000000,11.65,12.2,11.47,12.19,434139,0
+AEBI.US,D,20250814,000000,10.95,12.44,10.95,12.15,890977,0
+AEBI.US,D,20250815,000000,12.13,12.375,11.77,11.8,338334,0
+AEBI.US,D,20250818,000000,11.86,12.25,11.5,11.9,248895,0
+AEBI.US,D,20250819,000000,12.08,12.32,11.64,11.73,273795,0
+AEBI.US,D,20250820,000000,12,12.1679,11.25,11.48,252550,0
+AEBI.US,D,20250821,000000,11.56,12.04,11.46,11.66,218523,0
+AEBI.US,D,20250822,000000,11.66,12.3,11.66,12.24,356608,0
+AEBI.US,D,20250825,000000,12.42,12.42,11.4,11.67,529469,0
+AEBI.US,D,20250826,000000,11.77,12.29,11.69,12.02,1003273,0
+AEBI.US,D,20250827,000000,11.98,12.189,11.62,11.83,270767,0
+AEBI.US,D,20250828,000000,11.84,12.45,11.7389,12.16,333257,0
+AEBI.US,D,20250829,000000,12.12,12.36,11.72,12.29,426974,0
+AEBI.US,D,20250902,000000,12.2,12.79,11.92,12,517188,0
+AEBI.US,D,20250903,000000,11.95,12.05,10.89,11.49,545778,0
+AEBI.US,D,20250904,000000,11.55,11.565,11.09,11.35,287474,0
+AEBI.US,D,20250905,000000,11.35,11.775,11.1,11.71,207947,0
+AEBI.US,D,20250908,000000,11.83,12.105,11.6,11.76,256577,0
+AEBI.US,D,20250909,000000,11.76,11.86,11.59,11.77,263858,0
+AEBI.US,D,20250910,000000,11.61,12.03,11.61,11.82,214488,0
+AEBI.US,D,20250911,000000,11.92,12.5,11.7011,12.49,146040,0
+AEBI.US,D,20250912,000000,12.47,12.55,12.19,12.41,146320,0
+AEBI.US,D,20250915,000000,12.5,12.66,12.3,12.55,275940,0
+AEBI.US,D,20250916,000000,12.55,12.63,12.26,12.52,188207,0
+AEBI.US,D,20250917,000000,12.68,13,12,12.18,426453,0
+AEBI.US,D,20250918,000000,12.27,12.73,12.17,12.69,260761,0
+AEBI.US,D,20250919,000000,12.5,12.72,12.395,12.49,943770,0
+AEBI.US,D,20250922,000000,12.52,13.6,12.08,13.58,382456,0
+AEBI.US,D,20250923,000000,13.42,13.85,12.72,12.85,206761,0
+AEBI.US,D,20250924,000000,12.97,13.14,12.52,12.59,159559,0
+AEBI.US,D,20250925,000000,12.52,12.53,12.19,12.25,233518,0
+AEBI.US,D,20250926,000000,12.3,12.75,12.2,12.71,186071,0
+AEBI.US,D,20250929,000000,12.74,12.92,12.29,12.9,460790,0
+AEBI.US,D,20250930,000000,12.77,12.92,12.22,12.47,303349,0
+AEBI.US,D,20251001,000000,12.4,12.57,12.25,12.49,212499,0
+AEBI.US,D,20251002,000000,12.59,12.625,12.17,12.25,168989,0
+AEBI.US,D,20251003,000000,12.24,12.48,12.09,12.4,131679,0
+AEBI.US,D,20251006,000000,12.45,12.69,12.12,12.25,224756,0
+AEBI.US,D,20251007,000000,12.22,12.355,12.025,12.12,153178,0
+AEBI.US,D,20251008,000000,12.11,12.2,11.735,11.83,147549,0
+AEBI.US,D,20251009,000000,11.77,11.99,11.54,11.99,163425,0
+AEBI.US,D,20251010,000000,11.95,12.09,11.12,11.13,308825,0
+AEBI.US,D,20251013,000000,11.27,11.81,11.27,11.55,107589,0
+AEBI.US,D,20251014,000000,11.47,11.785,11.33,11.69,130144,0
+AEBI.US,D,20251015,000000,11.69,11.875,11.41,11.65,163945,0
+AEBI.US,D,20251016,000000,11.69,11.78,11.32,11.4,91740,0
+AEBI.US,D,20251017,000000,11.23,11.47,11.205,11.37,137117,0
+AEBI.US,D,20251020,000000,11.33,11.79,11.1101,11.61,105303,0
+AEBI.US,D,20251021,000000,11.55,11.815,11.38,11.67,100021,0
+AEBI.US,D,20251022,000000,11.63,11.73,11.455,11.69,121369,0
+AEBI.US,D,20251023,000000,11.76,12.07,11.605,11.66,159401,0
+AEBI.US,D,20251024,000000,11.88,11.975,11.33,11.44,283737,0
+AEBI.US,D,20251027,000000,11.47,11.82,11.35,11.65,182012,0
+AEBI.US,D,20251028,000000,11.59,11.8,11.46,11.48,124105,0
+AEBI.US,D,20251029,000000,11.5,11.59,11.09,11.18,129363,0
+AEBI.US,D,20251030,000000,11,11.15,10.7076,10.9,134531,0
+AEBI.US,D,20251031,000000,10.68,11.25,10.6701,11.15,260035,0
+AEBI.US,D,20251103,000000,11.02,11.28,10.825,11.14,266150,0
+AEBI.US,D,20251104,000000,10.77,11.12,10.66,10.74,253592,0
+AEBI.US,D,20251105,000000,10.73,11.22,10.73,10.99,255758,0
+AEBI.US,D,20251106,000000,11,11.18,10.775,11.01,170649,0
+AEBI.US,D,20251107,000000,11.02,11.03,10.54,11,302042,0
+AEBI.US,D,20251110,000000,11.16,11.16,10.68,10.73,138177,0
+AEBI.US,D,20251111,000000,10.75,10.83,10.53,10.56,146144,0
+AEBI.US,D,20251112,000000,10.51,10.76,10.34,10.73,322571,0
+AEBI.US,D,20251113,000000,11.15,11.7912,10.98,11.2,247730,0
+AEBI.US,D,20251114,000000,11.2,11.37,10.7,10.87,353344,0
+AEBI.US,D,20251117,000000,10.9,10.91,10.535,10.56,212627,0
+AEBI.US,D,20251118,000000,10.68,11.245,10.635,10.86,234509,0
+AEBI.US,D,20251119,000000,10.86,11.24,10.8,11.13,187609,0
+AEBI.US,D,20251120,000000,11.06,11.28,10.5,10.53,251350,0
+AEBI.US,D,20251121,000000,10.58,11.375,10.58,11.34,193978,0
+AEBI.US,D,20251124,000000,11.4,11.98,11.0801,11.93,255010,0
+AEBI.US,D,20251125,000000,11.93,12.06,11.54,11.76,244868,0
+AEBI.US,D,20251126,000000,11.75,12.03,11.68,12,196413,0
+AEBI.US,D,20251128,000000,12.05,12.05,11.85,11.91,100589,0
+AEBI.US,D,20251201,000000,11.9,11.97,11.68,11.82,185192,0
+AEBI.US,D,20251202,000000,11.96,11.96,11.53,11.7,226884,0
+AEBI.US,D,20251203,000000,11.81,12.205,11.72,12.02,474532,0
+AEBI.US,D,20251204,000000,11.95,12.63,11.9,12.53,270669,0
+AEBI.US,D,20251205,000000,12.54,12.82,12.46,12.62,181372,0
+AEBI.US,D,20251208,000000,12.56,12.63,12.36,12.38,104352,0
+AEBI.US,D,20251209,000000,12.37,12.97,12.37,12.85,188369,0
+AEBI.US,D,20251210,000000,12.76,13.285,12.76,13.27,191916,0
+AEBI.US,D,20251211,000000,13.27,13.5,13.08,13.48,167273,0
+AEBI.US,D,20251212,000000,13.49,13.585,13.325,13.46,158388,0
+AEBI.US,D,20251215,000000,13.43,13.675,13.31,13.57,163353,0
+AEBI.US,D,20251216,000000,13.52,13.765,13.195,13.5,220132,0
+AEBI.US,D,20251217,000000,13.5,13.7,13.13,13.38,280534,0
+AEBI.US,D,20251218,000000,13.5,13.65,13.26,13.3,135916,0
+AEBI.US,D,20251219,000000,13.23,13.51,13.09,13.2,355381,0
+AEBI.US,D,20251222,000000,13.32,13.455,13.2,13.4,107566,0
+AEBI.US,D,20251223,000000,13.26,13.385,13.22,13.3,178553,0
+AEBI.US,D,20251224,000000,13.2,13.345,13.09,13.11,96250,0
+AEBI.US,D,20251226,000000,13.1,13.14,12.78,12.87,206492,0
+AEBI.US,D,20251229,000000,12.73,13.12,12.68,13.03,272236,0
+AEBI.US,D,20251230,000000,13.01,13.09,12.78,12.8,160282,0
+AEBI.US,D,20251231,000000,12.9,12.9,12.585,12.65,113398,0
+AEBI.US,D,20260102,000000,12.62,12.73,12.43,12.59,150940,0
+AEBI.US,D,20260105,000000,12.54,13.34,12.45,13.01,221961,0
+AEBI.US,D,20260106,000000,13,13.7,12.92,13.54,176454,0
+AEBI.US,D,20260107,000000,13.55,13.98,13.32,13.96,159939,0
+AEBI.US,D,20260108,000000,13.86,14.3,13.75,14.28,167580,0
+AEBI.US,D,20260109,000000,14.35,14.75,14.03,14.49,142594,0
+AEBI.US,D,20260112,000000,14.43,14.625,14.36,14.43,77420,0
+AEBI.US,D,20260113,000000,14.41,14.59,14.1613,14.51,124551,0
+AEBI.US,D,20260114,000000,14.52,14.7,14.36,14.47,169052,0
+AEBI.US,D,20260115,000000,14.46,14.98,14.46,14.81,187827,0
+AEBI.US,D,20260116,000000,14.85,14.96,14.555,14.89,163115,0
+AEBI.US,D,20260120,000000,14.83,14.86,13.961,14.13,182154,0
+AEBI.US,D,20260121,000000,14.2,14.52,14.05,14.36,197076,0
+AEBI.US,D,20260122,000000,14.46,14.91,14.185,14.75,163274,0
+AEBI.US,D,20260123,000000,14.74,14.8,14.27,14.29,147092,0
+AEBI.US,D,20260126,000000,14.22,14.3793,14.12,14.17,101869,0
+AEBI.US,D,20260127,000000,14.11,14.16,13.51,13.99,269742,0
+AEBI.US,D,20260128,000000,14,14,13.5206,13.71,138987,0
+AEBI.US,D,20260129,000000,13.75,14.03,13.51,14,185839,0
+AEBI.US,D,20260130,000000,13.82,14.67,13.69,14.64,208738,0
+AEBI.US,D,20260202,000000,14.52,15.495,14.52,15.14,286529,0
+AEBI.US,D,20260203,000000,15.14,15.56,14.8,15.27,246599,0
+AEBI.US,D,20260204,000000,15.3,15.96,14.91,15.2,332708,0
+AEBI.US,D,20260205,000000,14.98,15.105,14.51,14.61,201297,0
+AEBI.US,D,20260206,000000,14.89,15.71,14.8,15.61,161331,0
+AEBI.US,D,20260209,000000,15.51,15.83,15.135,15.49,108111,0
+AEBI.US,D,20260210,000000,15.52,15.71,15.28,15.37,128542,0
+AEBI.US,D,20260211,000000,15.6,15.69,15.18,15.52,152851,0
+AEBI.US,D,20260212,000000,15.71,15.71,14.54,14.89,191002,0
+AEBI.US,D,20260213,000000,15.05,15.735,14.825,15.51,207245,0
+AEBI.US,D,20260217,000000,15.46,15.61,15.055,15.41,168993,0
+AEBI.US,D,20260218,000000,15.4,15.79,15.1801,15.3,120635,0

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

@@ -0,0 +1,1452 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEVA.US,D,20200228,000000,49.25,49.25,49.25,49.25,5780,0
+AEVA.US,D,20200302,000000,49.3,49.3,49.1,49.15,60863.2,0
+AEVA.US,D,20200303,000000,49,49.05,49,49.05,286250,0
+AEVA.US,D,20200304,000000,49.15,49.2,49.15,49.2,142.2,0
+AEVA.US,D,20200305,000000,49.1,49.1,49,49.1,15937.8,0
+AEVA.US,D,20200306,000000,49.5,49.5,49.25,49.25,60,0
+AEVA.US,D,20200309,000000,49.1,49.1,49,49,19900,0
+AEVA.US,D,20200311,000000,49,49,48.95,48.95,10000,0
+AEVA.US,D,20200312,000000,48.75,48.75,48.5,48.5,2040.2,0
+AEVA.US,D,20200313,000000,48.5,48.5,48.375,48.5,2295.2,0
+AEVA.US,D,20200316,000000,48,48.7,48,48.7,362.4,0
+AEVA.US,D,20200317,000000,48.05,48.65,48.05,48.65,122,0
+AEVA.US,D,20200318,000000,48.25,48.25,46.4,46.4,3300,0
+AEVA.US,D,20200319,000000,48,48,47.4,47.4,97.2,0
+AEVA.US,D,20200320,000000,47,47.1,46.5,47.1,224.4,0
+AEVA.US,D,20200323,000000,46.55,46.55,45.75,46,2700.8,0
+AEVA.US,D,20200324,000000,46.15,47.25,46.15,47.25,10200.8,0
+AEVA.US,D,20200327,000000,46.85,46.85,46.85,46.85,1723,0
+AEVA.US,D,20200401,000000,47.4,47.825,47.1,47.1,142477.4,0
+AEVA.US,D,20200402,000000,47.45,47.601,47.45,47.6,11504.2,0
+AEVA.US,D,20200403,000000,47.55,47.75,47.55,47.75,85140,0
+AEVA.US,D,20200414,000000,48.5305,48.5305,48.5305,48.5305,118,0
+AEVA.US,D,20200415,000000,48.75,48.75,47.75,48,474,0
+AEVA.US,D,20200417,000000,47.95,47.95,47.95,47.95,2400,0
+AEVA.US,D,20200420,000000,48.7,48.7,48.7,48.7,109.4,0
+AEVA.US,D,20200423,000000,48.7,48.95,48.7,48.95,140,0
+AEVA.US,D,20200601,000000,48.05,48.45,48.05,48.45,1020,0
+AEVA.US,D,20200602,000000,48.3,48.3,48.25,48.25,440.4,0
+AEVA.US,D,20200608,000000,48.9995,48.9995,48.9995,48.9995,20,0
+AEVA.US,D,20200610,000000,48.5,48.5,48.5,48.5,15709.2,0
+AEVA.US,D,20200618,000000,48.8995,48.9495,48.8995,48.9495,125.6,0
+AEVA.US,D,20200619,000000,48.95,49.2,48.9375,49.2,5752,0
+AEVA.US,D,20200622,000000,48.95,49.145,48.95,49.145,312,0
+AEVA.US,D,20200623,000000,49.25,49.25,49,49,81.8,0
+AEVA.US,D,20200624,000000,49.375,49.375,49.225,49.225,123,0
+AEVA.US,D,20200625,000000,49.5,49.55,49.2,49.55,40193.8,0
+AEVA.US,D,20200626,000000,49.45,49.45,49.275,49.275,428.6,0
+AEVA.US,D,20200629,000000,49.5,49.5,49.2915,49.375,401.8,0
+AEVA.US,D,20200630,000000,49.55,49.6,49.55,49.6,25058.6,0
+AEVA.US,D,20200701,000000,49.425,49.75,49.425,49.75,13648.4,0
+AEVA.US,D,20200702,000000,49.95,49.95,49.7,49.7,80128.4,0
+AEVA.US,D,20200706,000000,49.075,49.618,49.075,49.25,724.8,0
+AEVA.US,D,20200707,000000,49.25,49.5,49.25,49.35,3806.8,0
+AEVA.US,D,20200708,000000,49.65,49.75,49.35,49.5,27061.4,0
+AEVA.US,D,20200709,000000,49.6,49.75,49.6,49.75,121.2,0
+AEVA.US,D,20200710,000000,49.95,49.95,49.725,49.8,121621,0
+AEVA.US,D,20200713,000000,49.95,50.5,49.95,50.25,10777.4,0
+AEVA.US,D,20200714,000000,49.75,50.5,49.75,50.5,500.2,0
+AEVA.US,D,20200715,000000,50.125,50.25,50.1095,50.25,440.2,0
+AEVA.US,D,20200716,000000,50.25,50.25,50.1,50.2495,1143.8,0
+AEVA.US,D,20200717,000000,50.2,50.25,50.1,50.15,10247.8,0
+AEVA.US,D,20200720,000000,51,51,50.7,50.75,4362.4,0
+AEVA.US,D,20200721,000000,50.425,50.5,50.425,50.5,7024,0
+AEVA.US,D,20200722,000000,50.35,50.35,50.25,50.25,62,0
+AEVA.US,D,20200723,000000,50.1,50.15,50.1,50.1,1533.2,0
+AEVA.US,D,20200724,000000,50.25,50.25,50.1,50.1,1501.2,0
+AEVA.US,D,20200727,000000,50.425,50.425,50.1,50.1,396.4,0
+AEVA.US,D,20200728,000000,50.1,50.1,50.1,50.1,290.4,0
+AEVA.US,D,20200729,000000,50.15,50.15,50.15,50.15,40254,0
+AEVA.US,D,20200730,000000,50.1,50.15,50.1,50.1,5006.6,0
+AEVA.US,D,20200731,000000,50.05,50.05,49.7,49.7,5860,0
+AEVA.US,D,20200803,000000,49.8,49.95,49.8,49.95,1975.6,0
+AEVA.US,D,20200804,000000,49.95,50,49.95,50,3455.2,0
+AEVA.US,D,20200805,000000,49.75,49.75,49.75,49.75,745.6,0
+AEVA.US,D,20200806,000000,49.75,49.8665,49.75,49.8665,220.2,0
+AEVA.US,D,20200807,000000,49.75,50,49.75,49.95,1140,0
+AEVA.US,D,20200810,000000,49.9,49.9,49.75,49.75,22903.4,0
+AEVA.US,D,20200811,000000,49.75,49.75,49.75,49.75,700,0
+AEVA.US,D,20200812,000000,49.75,49.75,49.75,49.75,5019,0
+AEVA.US,D,20200813,000000,49.9995,49.9995,49.9995,49.9995,517.8,0
+AEVA.US,D,20200814,000000,49.75,49.775,49.75,49.775,10466.4,0
+AEVA.US,D,20200817,000000,50,50,49.65,49.65,45080.2,0
+AEVA.US,D,20200818,000000,49.65,49.65,49.65,49.65,133600,0
+AEVA.US,D,20200819,000000,50.25,50.25,49.95,49.95,343.2,0
+AEVA.US,D,20200820,000000,49.75,49.75,49.75,49.75,22.4,0
+AEVA.US,D,20200824,000000,49.25,49.25,49.25,49.25,36.6,0
+AEVA.US,D,20200825,000000,49.5,49.627,49.25,49.25,1092.8,0
+AEVA.US,D,20200826,000000,49.5515,49.5515,49.15,49.15,482.6,0
+AEVA.US,D,20200827,000000,49.15,49.2,49.15,49.15,51741.8,0
+AEVA.US,D,20200831,000000,49.7,49.7,49.45,49.45,72,0
+AEVA.US,D,20200901,000000,49,49.05,49,49,1768.8,0
+AEVA.US,D,20200902,000000,49.125,49.125,49,49,2730.6,0
+AEVA.US,D,20200903,000000,49.05,49.05,49.05,49.05,320,0
+AEVA.US,D,20200904,000000,50.5,50.5,49.55,49.55,477.8,0
+AEVA.US,D,20200908,000000,49.55,49.55,49.3,49.3,340,0
+AEVA.US,D,20200909,000000,49.1,49.55,49.05,49.3,523,0
+AEVA.US,D,20200910,000000,49.55,49.55,49.175,49.25,6292,0
+AEVA.US,D,20200911,000000,49.25,49.25,49.1,49.2,904.2,0
+AEVA.US,D,20200914,000000,49.25,49.45,49.25,49.4,70963.8,0
+AEVA.US,D,20200915,000000,49.25,49.35,49.25,49.3,21110.4,0
+AEVA.US,D,20200916,000000,49.3,49.55,49.3,49.55,36627.6,0
+AEVA.US,D,20200917,000000,49.35,49.75,49.35,49.75,723,0
+AEVA.US,D,20200918,000000,49.55,49.6,49.35,49.6,1080.6,0
+AEVA.US,D,20200921,000000,49.35,49.75,49.35,49.75,71962.8,0
+AEVA.US,D,20200922,000000,49.5,50.5,49.35,50.5,128388,0
+AEVA.US,D,20200923,000000,49.25,50.05,49.25,49.65,8086.8,0
+AEVA.US,D,20200925,000000,49.4,49.5,49.3,49.5,471.2,0
+AEVA.US,D,20200928,000000,49.35,49.55,49.25,49.4,143358.2,0
+AEVA.US,D,20200929,000000,49.5,49.6,49.35,49.5,923.6,0
+AEVA.US,D,20200930,000000,49.75,50.05,49.5,50,103753.2,0
+AEVA.US,D,20201001,000000,50.5,50.5,50,50.125,145461,0
+AEVA.US,D,20201002,000000,50.5,50.5,49.25,50.05,93610.2,0
+AEVA.US,D,20201005,000000,49.85,50.1,49.8,50.1,52660,0
+AEVA.US,D,20201006,000000,49.6,50.15,49.5,50,3581.8,0
+AEVA.US,D,20201007,000000,49.85,50.3,49.5,49.725,26949.4,0
+AEVA.US,D,20201008,000000,50.566,50.566,49.75,49.85,527.4,0
+AEVA.US,D,20201009,000000,49.8,50,49.5,49.65,580.2,0
+AEVA.US,D,20201012,000000,49.75,50.3,49.75,49.925,13020,0
+AEVA.US,D,20201013,000000,50.225,50.225,50.225,50.225,38,0
+AEVA.US,D,20201014,000000,50.2,50.25,50.2,50.25,12398.2,0
+AEVA.US,D,20201015,000000,50,50,50,50,1200.2,0
+AEVA.US,D,20201016,000000,49.5,49.618,49.5,49.5,578,0
+AEVA.US,D,20201019,000000,49.5,49.5,49.5,49.5,22,0
+AEVA.US,D,20201020,000000,49.5,49.55,49.5,49.55,3233.8,0
+AEVA.US,D,20201021,000000,50.398,50.398,49.55,49.55,1540,0
+AEVA.US,D,20201022,000000,49.55,49.95,49.55,49.95,364.2,0
+AEVA.US,D,20201023,000000,49.55,49.55,49.425,49.5,23735.2,0
+AEVA.US,D,20201026,000000,49.5,49.6,49.4,49.4,4802.8,0
+AEVA.US,D,20201027,000000,49.4,49.4,49.4,49.4,2024,0
+AEVA.US,D,20201028,000000,49.25,49.2505,49.05,49.05,7044.8,0
+AEVA.US,D,20201029,000000,49.45,49.75,49.45,49.505,160.6,0
+AEVA.US,D,20201030,000000,49.25,49.45,49.1,49.45,5053.4,0
+AEVA.US,D,20201102,000000,49.75,51.35,49.75,50.1,1468996.8,0
+AEVA.US,D,20201103,000000,50.4,50.4,50.15,50.25,254331.8,0
+AEVA.US,D,20201104,000000,50.5,50.5,50.25,50.4,33333.2,0
+AEVA.US,D,20201105,000000,50.5,50.6,50.25,50.55,46179.2,0
+AEVA.US,D,20201106,000000,50.35,50.85,50.25,50.6,34708.6,0
+AEVA.US,D,20201109,000000,50.75,50.75,50.3,50.475,18111,0
+AEVA.US,D,20201110,000000,50.65,50.7815,50.55,50.65,6564,0
+AEVA.US,D,20201111,000000,50.5,50.5635,50.25,50.4,92342.8,0
+AEVA.US,D,20201112,000000,50.9,50.9,50.35,50.4,57585.2,0
+AEVA.US,D,20201113,000000,50.35,50.5,50.25,50.35,89552.6,0
+AEVA.US,D,20201116,000000,50.55,50.65,50.4,50.4,7372.2,0
+AEVA.US,D,20201117,000000,50.5,50.7,50.4,50.5,19072.4,0
+AEVA.US,D,20201118,000000,50.7,50.75,50.35,50.4,14517.8,0
+AEVA.US,D,20201119,000000,50.4,50.7,50.35,50.5,130916.8,0
+AEVA.US,D,20201120,000000,50.7,51.85,50.35,51.25,70000.6,0
+AEVA.US,D,20201123,000000,51.75,52.1,51.5,52,139264.6,0
+AEVA.US,D,20201124,000000,53,53.35,52,52,122682.8,0
+AEVA.US,D,20201125,000000,53.25,53.75,51.9745,53.6,260848.6,0
+AEVA.US,D,20201127,000000,53.65,54.75,53.5,54.35,103785.4,0
+AEVA.US,D,20201130,000000,57.5,57.5,54.35,55.25,309118,0
+AEVA.US,D,20201201,000000,56.25,56.25,54.7505,55,189270,0
+AEVA.US,D,20201202,000000,54.8,56.25,53.75,56.25,120864.4,0
+AEVA.US,D,20201203,000000,57.25,58.4,56.1,57.2,561948,0
+AEVA.US,D,20201204,000000,59.75,62.5,58.6,62.5,1185742.8,0
+AEVA.US,D,20201207,000000,67.55,71.6,67,71.4,1320120.6,0
+AEVA.US,D,20201208,000000,79.75,80,68.5,71.2,1422294.2,0
+AEVA.US,D,20201209,000000,73,76.45,68.5,72.15,694041.8,0
+AEVA.US,D,20201210,000000,70.5,71.25,69.25,70,438228.6,0
+AEVA.US,D,20201211,000000,69.3,73.5995,69.3,69.85,494937.6,0
+AEVA.US,D,20201214,000000,70.9,72.55,66,67.5,533692.4,0
+AEVA.US,D,20201215,000000,66.35,74,63.3,64.8,885469.4,0
+AEVA.US,D,20201216,000000,66.25,67.9755,64.7,65,204683,0
+AEVA.US,D,20201217,000000,65,67.1,64.25,65.75,191996.2,0
+AEVA.US,D,20201218,000000,65.75,66.25,64.55,65.25,160277.8,0
+AEVA.US,D,20201221,000000,64.5,74.5,64.5,74.5,430207.8,0
+AEVA.US,D,20201222,000000,78.6,99.2,78.5,93.35,1377978.2,0
+AEVA.US,D,20201223,000000,86.25,92.45,86.25,90.8,336752.6,0
+AEVA.US,D,20201224,000000,90.75,91.9,85.6,88.8,131199.8,0
+AEVA.US,D,20201228,000000,91.25,91.25,79.6,83.75,603124,0
+AEVA.US,D,20201229,000000,83,83.123,75.2,75.6,377836.6,0
+AEVA.US,D,20201230,000000,78.45,78.75,76.25,77.45,227697.8,0
+AEVA.US,D,20201231,000000,77.5,77.65,72.05,72.7,272880.4,0
+AEVA.US,D,20210104,000000,79.95,82.75,73.15,82,428678,0
+AEVA.US,D,20210105,000000,80.35,91.05,79.9735,89.5,463667.4,0
+AEVA.US,D,20210106,000000,89.95,98.4,86.75,89.7,524599.2,0
+AEVA.US,D,20210107,000000,95.75,97.5,89.7,92,271339.4,0
+AEVA.US,D,20210108,000000,94.25,94.5,87.85,88.8,211699,0
+AEVA.US,D,20210111,000000,87.5,89.5,84.25,84.65,160307.2,0
+AEVA.US,D,20210112,000000,87,88.5,83.25,84.35,150740.8,0
+AEVA.US,D,20210113,000000,83.75,84.95,82.25,82.5,330414.2,0
+AEVA.US,D,20210114,000000,82.45,87.25,82.45,83.9,306712.4,0
+AEVA.US,D,20210115,000000,82.45,85.15,79.5,80.85,202200.8,0
+AEVA.US,D,20210119,000000,84.75,88.45,82.55,85,265516.2,0
+AEVA.US,D,20210120,000000,86.75,86.9475,80.55,82.9,212009.6,0
+AEVA.US,D,20210121,000000,83,83.55,80,82.75,194037.4,0
+AEVA.US,D,20210122,000000,81.25,83.25,79.15,80.75,167468.6,0
+AEVA.US,D,20210125,000000,80.55,80.65,75.6,78.55,248418.8,0
+AEVA.US,D,20210126,000000,81.6,83.25,77.665,78.6,240790.8,0
+AEVA.US,D,20210127,000000,75.5,80.5,74,74.25,304366.8,0
+AEVA.US,D,20210128,000000,74.25,78.2,74.25,76.15,115952.8,0
+AEVA.US,D,20210129,000000,75,76.8,73.8,73.8,89074,0
+AEVA.US,D,20210201,000000,76.15,81.2,74.65,76.1,254779,0
+AEVA.US,D,20210202,000000,77.5,81.1,77.4,79.15,129049,0
+AEVA.US,D,20210203,000000,79.25,84.5,78.4,83.05,186366.6,0
+AEVA.US,D,20210204,000000,83.05,85.45,82.55,83.8,119694.8,0
+AEVA.US,D,20210205,000000,83.35,84.25,81.25,83.6,102940.8,0
+AEVA.US,D,20210208,000000,83.7,93.9,81.5,92.4,593704.2,0
+AEVA.US,D,20210209,000000,103.8,109.173,95.55,98.3,824749.2,0
+AEVA.US,D,20210210,000000,101.3,104.25,94,100,265070.8,0
+AEVA.US,D,20210211,000000,99.1,104,88.625,92,361239.6,0
+AEVA.US,D,20210212,000000,89.5,91.95,87.85,89.8,141564.2,0
+AEVA.US,D,20210216,000000,91.75,92.4,85.1,85.5,205897,0
+AEVA.US,D,20210217,000000,86.25,88.55,84,84.75,219707.6,0
+AEVA.US,D,20210218,000000,84,89.55,83.3,86.65,181071.6,0
+AEVA.US,D,20210219,000000,88.75,97.5,88.2,97.5,368900.4,0
+AEVA.US,D,20210222,000000,98,103.9,95.15,95.45,239966.8,0
+AEVA.US,D,20210223,000000,88.3,89.55,75,80.4,428652.6,0
+AEVA.US,D,20210224,000000,81.5,82.85,77.05,78.7,246614.6,0
+AEVA.US,D,20210225,000000,80,81.25,74.5,75.2,161226,0
+AEVA.US,D,20210226,000000,75.2,77.85,68.75,69.3,255345,0
+AEVA.US,D,20210301,000000,73.35,77.163,72.35,76.3,197566.2,0
+AEVA.US,D,20210302,000000,79,79.75,76.5,77.25,160972.6,0
+AEVA.US,D,20210303,000000,77.25,79.95,72.05,77.5,277480.6,0
+AEVA.US,D,20210304,000000,73.75,76,67.55,67.75,462809.4,0
+AEVA.US,D,20210305,000000,69,69,53.5,62.2,764767.2,0
+AEVA.US,D,20210308,000000,66.8,67.5,57.5,57.8,236664.4,0
+AEVA.US,D,20210309,000000,60.9,63.5,59.5505,62.75,203435.8,0
+AEVA.US,D,20210310,000000,69.45,72.4995,63.55,63.6,289866.8,0
+AEVA.US,D,20210311,000000,66.25,69.95,63.8,66.05,349542,0
+AEVA.US,D,20210312,000000,65.65,69.5,63,65.2,292217,0
+AEVA.US,D,20210315,000000,69,94.55,64.35,80.8,1573783.4,0
+AEVA.US,D,20210316,000000,85.9,87.5,74.5,75.4,639657.8,0
+AEVA.US,D,20210317,000000,76.85,77.5,69.1,70.25,518739.8,0
+AEVA.US,D,20210318,000000,71.5,74,65.2,65.95,360819.6,0
+AEVA.US,D,20210319,000000,67.95,75.5,67.35,72.85,387770.2,0
+AEVA.US,D,20210322,000000,76.7,77.7,70.95,71.15,354398.8,0
+AEVA.US,D,20210323,000000,70.75,72.35,68.75,69.9,181125.2,0
+AEVA.US,D,20210324,000000,70.65,71.4495,61.25,61.6,391219.2,0
+AEVA.US,D,20210325,000000,60.1,62.25,56.85,61.8,465058,0
+AEVA.US,D,20210326,000000,61.05,64.875,59.7,61.55,174784.2,0
+AEVA.US,D,20210329,000000,61.15,62.25,59.05,59.9,178530.8,0
+AEVA.US,D,20210330,000000,59,59.5,55.05,56.6,366567,0
+AEVA.US,D,20210331,000000,57.5,58.7,56.4,58,191813.8,0
+AEVA.US,D,20210401,000000,60.75,62.6,59.1,62.3,319998.6,0
+AEVA.US,D,20210405,000000,63.1,64,60.1395,62.4,176514.8,0
+AEVA.US,D,20210406,000000,61.55,62.15,59.639,61.5,165561.6,0
+AEVA.US,D,20210407,000000,60.65,61.3,59.05,59.9,197243.4,0
+AEVA.US,D,20210408,000000,59.65,61.3,58.6,60.1,372509.2,0
+AEVA.US,D,20210409,000000,59.9,60,57.75,58.9,227216,0
+AEVA.US,D,20210412,000000,57.75,58.3,54.4,54.85,344214.4,0
+AEVA.US,D,20210413,000000,53.95,55.15,51.75,55.05,273085.2,0
+AEVA.US,D,20210414,000000,53.75,54.95,51.1,53.25,638936.8,0
+AEVA.US,D,20210415,000000,53.5,53.5,46.75,47.95,650936.6,0
+AEVA.US,D,20210416,000000,47.95,51.3,44.7505,51.3,493659.2,0
+AEVA.US,D,20210419,000000,51.3,52.15,46.25,47.9,414930.4,0
+AEVA.US,D,20210420,000000,47.55,48.6,43.919,44.6,410319.8,0
+AEVA.US,D,20210421,000000,43.8,46.7,42.85,46.6,446442,0
+AEVA.US,D,20210422,000000,47.05,48.7,45.4,46.1,234567.8,0
+AEVA.US,D,20210423,000000,46.5,48.95,46.5,48.3,176828.4,0
+AEVA.US,D,20210426,000000,48.95,51.45,48.8,51.05,320600.4,0
+AEVA.US,D,20210427,000000,51.3,51.6,49.25,49.75,219373.8,0
+AEVA.US,D,20210428,000000,49.2,50.05,48.75,50,159270.2,0
+AEVA.US,D,20210429,000000,50.65,50.75,47.2,48.9,158546.2,0
+AEVA.US,D,20210430,000000,47.85,49.25,47.5,48.35,127154.2,0
+AEVA.US,D,20210503,000000,49,49.2,47,48.75,176718,0
+AEVA.US,D,20210504,000000,47.7,48.95,45.55,48.9,172033.4,0
+AEVA.US,D,20210505,000000,48.8,50.15,47.95,48.3,107793.4,0
+AEVA.US,D,20210506,000000,49.3,49.7,46.55,47.75,229297.6,0
+AEVA.US,D,20210507,000000,47.85,48.5,46.65,47,167677.2,0
+AEVA.US,D,20210510,000000,46.4,47.25,42.2,42.35,298237.4,0
+AEVA.US,D,20210511,000000,40.35,41.75,39.65,41.45,202348.6,0
+AEVA.US,D,20210512,000000,40.75,41.025,38.15,38.95,329601.4,0
+AEVA.US,D,20210513,000000,39.7,40.5,35.25,35.3,631835.2,0
+AEVA.US,D,20210514,000000,41.9,44.25,39.1,39.7,1106453.6,0
+AEVA.US,D,20210517,000000,39.8,40,38.1,39.65,242853.6,0
+AEVA.US,D,20210518,000000,39.9,41.1,38.75,40.2,266607.6,0
+AEVA.US,D,20210519,000000,38.3,39,37.8,38.7,294710.4,0
+AEVA.US,D,20210520,000000,39.15,41.8,39,41.65,320703,0
+AEVA.US,D,20210521,000000,41.95,44.1,40.7505,43.5,342791.2,0
+AEVA.US,D,20210524,000000,44,45.55,43.3,45.05,228208.4,0
+AEVA.US,D,20210525,000000,45.5,46.25,44,44.55,141916.8,0
+AEVA.US,D,20210526,000000,44.7,47.95,44.5,47.35,191662.6,0
+AEVA.US,D,20210527,000000,47.5,48.5,46.755,48,147718.6,0
+AEVA.US,D,20210528,000000,48.45,49.6,48.1,48.8,117633.2,0
+AEVA.US,D,20210601,000000,49.75,53.4,49.5,52.3,399089.6,0
+AEVA.US,D,20210602,000000,52.6,52.957,49.038,50.35,437870.6,0
+AEVA.US,D,20210603,000000,50,52.6,48.925,50.95,308993.2,0
+AEVA.US,D,20210604,000000,52.45,53.45,51.05,52,484418.6,0
+AEVA.US,D,20210607,000000,53.15,55.8595,51,54.4,629044.6,0
+AEVA.US,D,20210608,000000,55.5,62.35,55.15,61.05,645405,0
+AEVA.US,D,20210609,000000,60.7,61.1,56.1,56.55,457354.2,0
+AEVA.US,D,20210610,000000,57,58.9,56,57.4,313448,0
+AEVA.US,D,20210611,000000,57.9,58.1,55.7,55.75,224267.6,0
+AEVA.US,D,20210614,000000,55.75,57.375,52.35,52.55,366843.2,0
+AEVA.US,D,20210615,000000,52.8,52.85,50.2635,50.7,209637.4,0
+AEVA.US,D,20210616,000000,50.45,53.45,50.45,52.7,590798.6,0
+AEVA.US,D,20210617,000000,52.7,57.1,52.5,54.65,731951,0
+AEVA.US,D,20210618,000000,54.1,58.05,54.1,57.55,1730739.8,0
+AEVA.US,D,20210621,000000,57.7,57.932,54.8,55.4,517553.6,0
+AEVA.US,D,20210622,000000,55.2,56.15,52,52.75,567895.8,0
+AEVA.US,D,20210623,000000,52.85,54.95,52.5,54.7,323087.4,0
+AEVA.US,D,20210624,000000,54.8,58.9,54.3,57.45,271056.8,0
+AEVA.US,D,20210625,000000,56.8,58.75,55,55,1167469.6,0
+AEVA.US,D,20210628,000000,55.45,57.55,54.87,55.65,203075.4,0
+AEVA.US,D,20210629,000000,56.1,56.25,52.875,53.6,183585.4,0
+AEVA.US,D,20210630,000000,53.25,54.1,52.05,52.85,127169.8,0
+AEVA.US,D,20210701,000000,53.4,54.45,51.95,54.35,186220,0
+AEVA.US,D,20210702,000000,54.05,54.65,52.1,52.55,774775,0
+AEVA.US,D,20210706,000000,52.6,53.1,50.55,51.5,221379,0
+AEVA.US,D,20210707,000000,52.3,53.4,50.9,53.1,245418.8,0
+AEVA.US,D,20210708,000000,52.65,52.95,50.4,51.8,280363.4,0
+AEVA.US,D,20210709,000000,51.8,54.4,51.45,54.2,253613.8,0
+AEVA.US,D,20210712,000000,55.15,57.4,54.6,56.9,231809.6,0
+AEVA.US,D,20210713,000000,56.95,56.95,53.8,54.85,218354.6,0
+AEVA.US,D,20210714,000000,55.05,55.25,49.25,50.1,289193.6,0
+AEVA.US,D,20210715,000000,50.25,50.95,47,48.7,266013.8,0
+AEVA.US,D,20210716,000000,48.9,49.485,47.35,48.55,199004.6,0
+AEVA.US,D,20210719,000000,46.75,46.75,42.014,43.95,436493.4,0
+AEVA.US,D,20210720,000000,44.45,47.8,42.5,46.2,305096.4,0
+AEVA.US,D,20210721,000000,46.45,47.5,45.7,46.7,160370.6,0
+AEVA.US,D,20210722,000000,46.7,47,44.225,44.7,194639.6,0
+AEVA.US,D,20210723,000000,44.925,45,42.65,44.05,140279.4,0
+AEVA.US,D,20210726,000000,43.6,45.225,42.9,44.85,182438,0
+AEVA.US,D,20210727,000000,44.8,45,42.65,44.3,160024.8,0
+AEVA.US,D,20210728,000000,44.2,46.2,44.2,45.65,163966.6,0
+AEVA.US,D,20210729,000000,45.5,46.545,44.4,44.65,112427.4,0
+AEVA.US,D,20210730,000000,44.1,45.4,43.45,43.8,113726.4,0
+AEVA.US,D,20210802,000000,43.9,45.4,43.9,44.55,94383.4,0
+AEVA.US,D,20210803,000000,44.45,44.55,41.95,42.1,184148,0
+AEVA.US,D,20210804,000000,41.85,43.5,41.3,42.7,163313.4,0
+AEVA.US,D,20210805,000000,42.35,44.9,42.1,44.6,141011.2,0
+AEVA.US,D,20210806,000000,44.8,46.25,43.9,45.55,89732.2,0
+AEVA.US,D,20210809,000000,45.7,46.65,44.95,46.25,108376.4,0
+AEVA.US,D,20210810,000000,46.625,49.45,46.4,48,197606.4,0
+AEVA.US,D,20210811,000000,48.25,48.25,44.8855,45.4,147569.4,0
+AEVA.US,D,20210812,000000,44.95,45.35,44.1,44.9,148805,0
+AEVA.US,D,20210813,000000,43.15,43.6795,41.55,42.35,228777.6,0
+AEVA.US,D,20210816,000000,41.85,41.8955,39.5,39.9,214463,0
+AEVA.US,D,20210817,000000,39.25,40.45,38.4,39.2,220769.8,0
+AEVA.US,D,20210818,000000,39.25,40.5,37.8,39.55,154237.8,0
+AEVA.US,D,20210819,000000,39.1,39.2,37.55,37.7,179419.2,0
+AEVA.US,D,20210820,000000,37.6,39.25,37.6,38.3,142659.8,0
+AEVA.US,D,20210823,000000,38.8,43.85,38.75,43.5,401092,0
+AEVA.US,D,20210824,000000,43.5,46.25,43,46.05,321286.2,0
+AEVA.US,D,20210825,000000,48.3,49.15,46.3,48.5,481868,0
+AEVA.US,D,20210826,000000,48.2,50.35,47.35,49.55,266225.8,0
+AEVA.US,D,20210827,000000,50,52.3,49.65,51.8,295669.8,0
+AEVA.US,D,20210830,000000,52.4,52.5,48.15,48.5,263604.2,0
+AEVA.US,D,20210831,000000,48.6,50,47.85,49.05,257240.8,0
+AEVA.US,D,20210901,000000,49.65,50.5895,49.15,49.85,411776.4,0
+AEVA.US,D,20210902,000000,50.7,53.6,50.55,52,362510.2,0
+AEVA.US,D,20210903,000000,52,52.825,51.6,52,193618.2,0
+AEVA.US,D,20210907,000000,52.75,53.55,51.95,52.15,236157.8,0
+AEVA.US,D,20210908,000000,51.85,52.1,49.25,50.35,209082,0
+AEVA.US,D,20210909,000000,49.55,51.05,48.7,48.8,376193,0
+AEVA.US,D,20210910,000000,49.3,50.9995,48.15,49.65,235802.4,0
+AEVA.US,D,20210913,000000,50.2,50.2,47.85,47.9,225877.8,0
+AEVA.US,D,20210914,000000,48.4,49.6,46.85,47.1,240146,0
+AEVA.US,D,20210915,000000,46.85,48.2,46.4,47.5,210018.2,0
+AEVA.US,D,20210916,000000,47.55,49.05,46.5885,48.5,386941.2,0
+AEVA.US,D,20210917,000000,48.7,49.275,47.125,47.8,1489738.4,0
+AEVA.US,D,20210920,000000,46.8,47.5,42.7,43.75,330628,0
+AEVA.US,D,20210921,000000,44.3,44.7,43.35,43.9,120742.8,0
+AEVA.US,D,20210922,000000,43.9,45.65,43.4,43.45,242533.6,0
+AEVA.US,D,20210923,000000,44,44,42.1,43.7,307792.6,0
+AEVA.US,D,20210924,000000,43,44.45,42.95,43.25,144500.4,0
+AEVA.US,D,20210927,000000,43,43.75,41.5,42.85,231893.8,0
+AEVA.US,D,20210928,000000,42,42.5245,39.925,40.1,386139.4,0
+AEVA.US,D,20210929,000000,40.65,41,39.2,39.3,246637,0
+AEVA.US,D,20210930,000000,39.7,40.55,39.3,39.7,203771.6,0
+AEVA.US,D,20211001,000000,40.15,41.1,38.7,38.95,209332.4,0
+AEVA.US,D,20211004,000000,38.8,38.9,37.224,38.1,198201.6,0
+AEVA.US,D,20211005,000000,38.75,39.45,38.15,38.55,174255.8,0
+AEVA.US,D,20211006,000000,37.5,38.45,37.3,37.9,112376.4,0
+AEVA.US,D,20211007,000000,38.6,38.85,37.55,37.8,178766.6,0
+AEVA.US,D,20211008,000000,37.9,38.225,36.325,36.85,226229.6,0
+AEVA.US,D,20211011,000000,36.85,37.5,36.25,36.6,143564.6,0
+AEVA.US,D,20211012,000000,36.85,38.05,36.75,37.4,118757,0
+AEVA.US,D,20211013,000000,37.55,39.25,37.4,39.2,114439,0
+AEVA.US,D,20211014,000000,39.95,40.3,38.95,39.1,124080.2,0
+AEVA.US,D,20211015,000000,39.7,39.7,38.3,38.35,100707.6,0
+AEVA.US,D,20211018,000000,38.7,39.175,37.35,37.45,100498.6,0
+AEVA.US,D,20211019,000000,37.5,38.8,37.45,38.65,97424,0
+AEVA.US,D,20211020,000000,38.35,39.575,38.3,38.9,109458.4,0
+AEVA.US,D,20211021,000000,39.1,40.45,38.9,39.5,133261,0
+AEVA.US,D,20211022,000000,38.95,39.425,37.375,38.1,229339.4,0
+AEVA.US,D,20211025,000000,37.95,40.8,37.95,40.45,179903,0
+AEVA.US,D,20211026,000000,40.7,41.9,39.65,39.9,222486,0
+AEVA.US,D,20211027,000000,39.55,40.25,38.55,38.6,117989.6,0
+AEVA.US,D,20211028,000000,39.1,40.775,38.9,39.9,185103.2,0
+AEVA.US,D,20211029,000000,39.4,39.875,38.475,38.8,193917.4,0
+AEVA.US,D,20211101,000000,39.25,41.55,39.25,41.5,194846.6,0
+AEVA.US,D,20211102,000000,40.8,41.6,39.85,40.7,164786.8,0
+AEVA.US,D,20211103,000000,40.5,42.125,40.4,41.95,142799,0
+AEVA.US,D,20211104,000000,42.5,43.2115,41.2,41.3,146067.8,0
+AEVA.US,D,20211105,000000,41.45,41.95,40.55,41,128690.8,0
+AEVA.US,D,20211108,000000,41.15,43.75,41.15,43.45,247355.4,0
+AEVA.US,D,20211109,000000,44.8,45.7,40.95,41.2,389079.8,0
+AEVA.US,D,20211110,000000,40.7,41.45,39.25,40.4,219598,0
+AEVA.US,D,20211111,000000,40.4,43.1,38.75,41.6,252384.8,0
+AEVA.US,D,20211112,000000,41.95,43.9,41.55,43.5,198094,0
+AEVA.US,D,20211115,000000,44.25,45.05,43.4,45,432861.8,0
+AEVA.US,D,20211116,000000,44.3,45.55,43.65,44.5,257536.6,0
+AEVA.US,D,20211117,000000,44.05,44.25,43.135,43.6,151583.2,0
+AEVA.US,D,20211118,000000,43.5,43.625,40.35,41.7,396872.2,0
+AEVA.US,D,20211119,000000,41.45,46.15,41.45,44.2,784753.2,0
+AEVA.US,D,20211122,000000,45.475,51.65,45.475,50.5,1637471,0
+AEVA.US,D,20211123,000000,50.45,52.4,46.65,48,595322.6,0
+AEVA.US,D,20211124,000000,46.45,49.6,45.35,49.55,342658.2,0
+AEVA.US,D,20211126,000000,48,49.345,47.5,48.75,193710.4,0
+AEVA.US,D,20211129,000000,49.55,51.9,49.05,49.85,439514.6,0
+AEVA.US,D,20211130,000000,49.5,50.7,46.8,49.75,785476.6,0
+AEVA.US,D,20211201,000000,50.825,53.75,48.8,49.2,471626,0
+AEVA.US,D,20211202,000000,49,50.25,43.2,45.9,950596,0
+AEVA.US,D,20211203,000000,46.2,46.5,42.85,45.4,511502.2,0
+AEVA.US,D,20211206,000000,44.8,44.95,41.1,41.7,587371.8,0
+AEVA.US,D,20211207,000000,43.55,47.8,43.05,47.2,420156.2,0
+AEVA.US,D,20211208,000000,47.3,49.65,46.1,48.55,256425.8,0
+AEVA.US,D,20211209,000000,48.5,48.55,46.3,46.6,192574.2,0
+AEVA.US,D,20211210,000000,46.2,46.8,44.425,44.95,258053.2,0
+AEVA.US,D,20211213,000000,45,46.5,43.91,44.4,316040.2,0
+AEVA.US,D,20211214,000000,43.6,45.7,42.55,43.7,315444.4,0
+AEVA.US,D,20211215,000000,43.8,45,41.15,44.75,351041.8,0
+AEVA.US,D,20211216,000000,43.55,46,41.55,42.5,422796.6,0
+AEVA.US,D,20211217,000000,41.9,43.6,40.7,41.85,1428587.4,0
+AEVA.US,D,20211220,000000,40.6,41.3,38.8,39.7,343248.8,0
+AEVA.US,D,20211221,000000,40,41.2,40,40.55,247925.2,0
+AEVA.US,D,20211222,000000,40.625,40.925,39.35,40.65,237238.2,0
+AEVA.US,D,20211223,000000,40,42.1,39.6,41.85,266811.8,0
+AEVA.US,D,20211227,000000,41.5,43.15,41.25,42.25,191062.2,0
+AEVA.US,D,20211228,000000,42.2,42.35,40.5,40.75,206417.4,0
+AEVA.US,D,20211229,000000,40.45,40.9,38.7,38.9,254038,0
+AEVA.US,D,20211230,000000,38.75,40.1,38.4,39.2,313723,0
+AEVA.US,D,20211231,000000,38.95,39.4,37.75,37.8,340578.2,0
+AEVA.US,D,20220103,000000,38.7,39.875,38.5,39.65,181126.6,0
+AEVA.US,D,20220104,000000,40.3,40.35,37.95,38.3,142983.4,0
+AEVA.US,D,20220105,000000,37.8,38.6,34.65,34.95,297103.6,0
+AEVA.US,D,20220106,000000,34.675,35.2,32.85,33.65,329836.8,0
+AEVA.US,D,20220107,000000,34,34.5,32.75,33.35,261589.2,0
+AEVA.US,D,20220110,000000,32.75,32.8995,31.075,31.75,266149.6,0
+AEVA.US,D,20220111,000000,31.55,32.875,31.35,32.8,208898.2,0
+AEVA.US,D,20220112,000000,33.25,34.025,32.225,32.3,246289.2,0
+AEVA.US,D,20220113,000000,32.25,32.3,29.25,29.3,366606.6,0
+AEVA.US,D,20220114,000000,28.4,29.5,27.55,28.5,224321.8,0
+AEVA.US,D,20220118,000000,27.65,28,26.175,26.2,300665.2,0
+AEVA.US,D,20220119,000000,26.7,27.1,25,25.05,255719.2,0
+AEVA.US,D,20220120,000000,25.475,26.85,24.8,24.9,265054.8,0
+AEVA.US,D,20220121,000000,24.4,25.025,23.575,23.65,290704.2,0
+AEVA.US,D,20220124,000000,22.85,24.45,21.85,24.35,600065.2,0
+AEVA.US,D,20220125,000000,23.8,24.775,23.5,24,302690.8,0
+AEVA.US,D,20220126,000000,24.8,25.95,23.675,24.1,250076.8,0
+AEVA.US,D,20220127,000000,24.7,24.8,22.7,23,260445.4,0
+AEVA.US,D,20220128,000000,22.95,23.9,22.05,23.85,317659.2,0
+AEVA.US,D,20220131,000000,24,26.475,24,26.15,348345.8,0
+AEVA.US,D,20220201,000000,26.55,27.25,25.75,27.2,285884.8,0
+AEVA.US,D,20220202,000000,27.65,27.895,25.625,26.4,279418.6,0
+AEVA.US,D,20220203,000000,25.45,26.35,25.05,25.35,187280.4,0
+AEVA.US,D,20220204,000000,25.35,26.45,24.95,26.2,167139.8,0
+AEVA.US,D,20220207,000000,26.4,27.4,26.025,26.6,172379.8,0
+AEVA.US,D,20220208,000000,27,27.4,26.525,27.05,190236.2,0
+AEVA.US,D,20220209,000000,27.4,28,26.8,28,179174,0
+AEVA.US,D,20220210,000000,27.35,28.4,26.3,26.45,380910.8,0
+AEVA.US,D,20220211,000000,26.5,27.1995,25.35,25.65,178025.2,0
+AEVA.US,D,20220214,000000,25.75,26.825,25.35,25.55,139622.4,0
+AEVA.US,D,20220215,000000,26.3,27.1,25.85,26.4,627691,0
+AEVA.US,D,20220216,000000,26.15,26.4,25.075,25.15,639432.6,0
+AEVA.US,D,20220217,000000,25,25.45,24.025,24.1,238837.6,0
+AEVA.US,D,20220218,000000,23.9,24.55,23.2505,23.45,238578.4,0
+AEVA.US,D,20220222,000000,22.85,23.75,22.1,22.1,318796.2,0
+AEVA.US,D,20220223,000000,22.5,22.7,21.25,21.25,268942.8,0
+AEVA.US,D,20220224,000000,20,21.425,19.25,21.35,533797,0
+AEVA.US,D,20220225,000000,21.2,22.15,19.35,19.85,507336.4,0
+AEVA.US,D,20220228,000000,20,21.525,19.9,21,483328.6,0
+AEVA.US,D,20220301,000000,21.05,21.7,20.4545,21.05,407291.4,0
+AEVA.US,D,20220302,000000,21.05,21.05,20.025,20.35,301677.8,0
+AEVA.US,D,20220303,000000,20.4,20.75,18.95,19,290305,0
+AEVA.US,D,20220304,000000,18.9,19.15,17.45,17.5,286447,0
+AEVA.US,D,20220307,000000,17.45,17.9,16.85,17.35,327944.2,0
+AEVA.US,D,20220308,000000,17.2,18.625,16.3,18.05,332270.8,0
+AEVA.US,D,20220309,000000,18.5,20.375,18.5,20.2,349950.6,0
+AEVA.US,D,20220310,000000,19.95,20.625,19.45,20.5,203196.8,0
+AEVA.US,D,20220311,000000,20.5,20.65,19.25,19.4,226597.8,0
+AEVA.US,D,20220314,000000,19.15,19.15,17.8,17.95,195262.6,0
+AEVA.US,D,20220315,000000,17.75,18.65,17.4,18.65,214705.6,0
+AEVA.US,D,20220316,000000,19.3,20.8,18.975,20.8,280735,0
+AEVA.US,D,20220317,000000,20.6,22.95,20.25,22.5,312508,0
+AEVA.US,D,20220318,000000,22.4,23.575,22,23.05,298083,0
+AEVA.US,D,20220321,000000,23.05,23.55,21.85,22,238220.4,0
+AEVA.US,D,20220322,000000,22,22.9,21.85,22.55,180034.4,0
+AEVA.US,D,20220323,000000,22.25,22.5,21.35,21.4,143087.2,0
+AEVA.US,D,20220324,000000,21.25,22,21.25,21.9,140455,0
+AEVA.US,D,20220325,000000,22,22,21.25,21.5,130045.4,0
+AEVA.US,D,20220328,000000,21.4,21.6,20.515,21.25,114944.2,0
+AEVA.US,D,20220329,000000,21.5,23.1,21.5,22.85,146500,0
+AEVA.US,D,20220330,000000,22.75,23.15,22.125,22.25,98384.8,0
+AEVA.US,D,20220331,000000,22.2,22.5,21.45,21.65,165834.4,0
+AEVA.US,D,20220401,000000,21.75,21.75,20.4,20.55,274967.8,0
+AEVA.US,D,20220404,000000,20.85,22.25,20.7,22,187422.4,0
+AEVA.US,D,20220405,000000,22.25,22.25,20.8,21,204445.8,0
+AEVA.US,D,20220406,000000,20.6,20.95,20.1,20.95,166493.8,0
+AEVA.US,D,20220407,000000,20.8,21.15,19.65,20.3,197489,0
+AEVA.US,D,20220408,000000,20.15,20.15,18.95,18.95,176242,0
+AEVA.US,D,20220411,000000,18.65,18.959,18.35,18.6,129795,0
+AEVA.US,D,20220412,000000,19.1,19.6615,18.55,18.7,137434.8,0
+AEVA.US,D,20220413,000000,18.55,19.35,18.55,19.15,112574,0
+AEVA.US,D,20220414,000000,20.25,20.35,18.95,19,193980.8,0
+AEVA.US,D,20220418,000000,18.8,18.875,17.6,18.05,240560.8,0
+AEVA.US,D,20220419,000000,18.1,19.25,17.8495,19.05,192288.2,0
+AEVA.US,D,20220420,000000,19.1,19.1,17.9,17.9,148456.4,0
+AEVA.US,D,20220421,000000,18.4,18.8,17.1,17.2,241951.4,0
+AEVA.US,D,20220422,000000,16.95,17.725,16.9,17.15,223005.4,0
+AEVA.US,D,20220425,000000,16.8,18.05,16.75,17.9,256547.2,0
+AEVA.US,D,20220426,000000,17.65,17.8935,17.15,17.25,138691,0
+AEVA.US,D,20220427,000000,17.25,17.675,16.8,16.9,181859.6,0
+AEVA.US,D,20220428,000000,16.9,17.35,16.3,17.15,180671.6,0
+AEVA.US,D,20220429,000000,17.15,18.35,16.35,16.4,285947.6,0
+AEVA.US,D,20220502,000000,16.4,17.3,15.95,17.3,362205.2,0
+AEVA.US,D,20220503,000000,17.3,17.65,16.725,17.35,302261.6,0
+AEVA.US,D,20220504,000000,17.35,17.85,16.5,17.7,217170,0
+AEVA.US,D,20220505,000000,19.45,19.9,17.1,17.4,308570.2,0
+AEVA.US,D,20220506,000000,17.3,17.3,15.7,15.8,217446,0
+AEVA.US,D,20220509,000000,15.5,15.59,14.2,14.25,251267.6,0
+AEVA.US,D,20220510,000000,14.65,14.95,13.6,14.35,195734.6,0
+AEVA.US,D,20220511,000000,14.15,14.45,12.75,12.85,265464,0
+AEVA.US,D,20220512,000000,12.45,13.95,12.325,13.95,300102,0
+AEVA.US,D,20220513,000000,14.45,16.075,14.25,15.85,372931.4,0
+AEVA.US,D,20220516,000000,15.7,16.4,15.225,16,336518.6,0
+AEVA.US,D,20220517,000000,16.55,17.1,16.05,16.9,203945.4,0
+AEVA.US,D,20220518,000000,16.55,17.35,15.7,15.9,157721,0
+AEVA.US,D,20220519,000000,16,16.675,15.85,15.95,187466.4,0
+AEVA.US,D,20220520,000000,16.35,16.35,14.95,15.8,169460.6,0
+AEVA.US,D,20220523,000000,15.75,15.8,14.375,14.5,164967.8,0
+AEVA.US,D,20220524,000000,14.25,14.375,13.3,13.4,167790.8,0
+AEVA.US,D,20220525,000000,13.15,14.35,13.15,14.1,136091.2,0
+AEVA.US,D,20220526,000000,14.15,15.3,14.1,14.6,191586.8,0
+AEVA.US,D,20220527,000000,14.85,15.85,14.8,15.8,161138.8,0
+AEVA.US,D,20220531,000000,15.95,16.275,15.5,16.25,227231.6,0
+AEVA.US,D,20220601,000000,16.1,16.2,14.825,14.95,168929.4,0
+AEVA.US,D,20220602,000000,14.75,15.85,14.65,15.45,159472.4,0
+AEVA.US,D,20220603,000000,14.95,15.175,14.55,14.95,129025.6,0
+AEVA.US,D,20220606,000000,15.4,16,15.1,15.5,146609.6,0
+AEVA.US,D,20220607,000000,15.35,15.7,15.018,15.25,156731.6,0
+AEVA.US,D,20220608,000000,15.15,15.7,14.75,14.8,135182.8,0
+AEVA.US,D,20220609,000000,14.75,14.95,14.05,14.05,125426.8,0
+AEVA.US,D,20220610,000000,14.5,14.595,13.8,14.3,213880.8,0
+AEVA.US,D,20220613,000000,14.25,14.25,13.325,13.4,182740.6,0
+AEVA.US,D,20220614,000000,13.65,14.1,13.275,13.7,153568.6,0
+AEVA.US,D,20220615,000000,13.8,14.85,13.75,14.65,231371.6,0
+AEVA.US,D,20220616,000000,14.05,14.15,13.25,13.5,201550.8,0
+AEVA.US,D,20220617,000000,13.95,15.25,13.75,14.95,426945.4,0
+AEVA.US,D,20220621,000000,15.8,16.55,15.5,15.9,238605.4,0
+AEVA.US,D,20220622,000000,15.6,17.65,15.5,17.05,325652.2,0
+AEVA.US,D,20220623,000000,17.25,17.525,16.809,17.15,244218.8,0
+AEVA.US,D,20220624,000000,17.5,18,16.325,17.95,630699.2,0
+AEVA.US,D,20220627,000000,18.6,18.6,16.15,17.1,317399.4,0
+AEVA.US,D,20220628,000000,17.25,17.45,16.25,16.3,158365.2,0
+AEVA.US,D,20220629,000000,16,16.01,14.65,15.05,213534.2,0
+AEVA.US,D,20220630,000000,15.2,15.65,14.675,15.65,139395.4,0
+AEVA.US,D,20220701,000000,15.65,15.9,14.8,15.4,136631.4,0
+AEVA.US,D,20220705,000000,14.9,16.45,14.475,16.4,276874.4,0
+AEVA.US,D,20220706,000000,16.4,17.3,16.075,16.85,152491.4,0
+AEVA.US,D,20220707,000000,16.85,17.95,16.85,17.95,168262.2,0
+AEVA.US,D,20220708,000000,17.6,18.399,17.2805,18.3,125535.4,0
+AEVA.US,D,20220711,000000,18.3,18.3,16.65,16.7,146126.2,0
+AEVA.US,D,20220712,000000,16.75,17.45,16.3,16.35,239400.4,0
+AEVA.US,D,20220713,000000,15.95,16.75,15.775,16.2,246644,0
+AEVA.US,D,20220714,000000,16.05,16.825,15.6,16.2,249634.8,0
+AEVA.US,D,20220715,000000,16.5,16.5,15.625,16.25,137116.6,0
+AEVA.US,D,20220718,000000,16.15,16.3,14.65,15.05,533624.8,0
+AEVA.US,D,20220719,000000,15.4,17.1,15.25,17,332789.2,0
+AEVA.US,D,20220720,000000,17.2,19.3,17.175,18.85,355057.6,0
+AEVA.US,D,20220721,000000,18.95,19.4,18.575,19.05,247377.2,0
+AEVA.US,D,20220722,000000,19,19.15,17.4,17.6,189278.4,0
+AEVA.US,D,20220725,000000,17.65,17.65,16.3555,16.55,248318.2,0
+AEVA.US,D,20220726,000000,16.25,16.6,14.975,15.4,413330.2,0
+AEVA.US,D,20220727,000000,15.95,16.4,15.7,16.3,172267,0
+AEVA.US,D,20220728,000000,16.4,17.35,16.15,17.3,204955,0
+AEVA.US,D,20220729,000000,17.3,17.7,16.925,17.65,189691.8,0
+AEVA.US,D,20220801,000000,18.05,19.6,17.7,19.3,356788,0
+AEVA.US,D,20220802,000000,19.4,21.05,18.85,20.65,499698,0
+AEVA.US,D,20220803,000000,20.9,21.6,20.35,21.6,391649.8,0
+AEVA.US,D,20220804,000000,21.25,22.35,19.65,20.5,322379.2,0
+AEVA.US,D,20220805,000000,20.5,23,20,23,389118,0
+AEVA.US,D,20220808,000000,23,23.2,21.35,22.3,477968.2,0
+AEVA.US,D,20220809,000000,21.8,22,20.025,20.55,323968.6,0
+AEVA.US,D,20220810,000000,21.5,21.5,20.9165,21.35,358584.6,0
+AEVA.US,D,20220811,000000,21.75,22.025,19.7,19.95,505197.6,0
+AEVA.US,D,20220812,000000,20.25,20.45,19.35,20.15,489634.4,0
+AEVA.US,D,20220815,000000,20.25,20.5,19.9,20.45,329888.4,0
+AEVA.US,D,20220816,000000,20.5,20.5,19.1,19.4,503124.4,0
+AEVA.US,D,20220817,000000,19.2,19.3,16.7,16.8,535942.8,0
+AEVA.US,D,20220818,000000,17.15,17.25,16.675,17.15,349627.6,0
+AEVA.US,D,20220819,000000,16.7,16.95,15.5,15.6,421242,0
+AEVA.US,D,20220822,000000,15.5,15.75,14.9,15.1,424046.4,0
+AEVA.US,D,20220823,000000,15.25,15.825,14.8,15,416542,0
+AEVA.US,D,20220824,000000,14.85,15.65,14.7,15,402030.6,0
+AEVA.US,D,20220825,000000,15.05,15.45,14.4,14.8,568684.2,0
+AEVA.US,D,20220826,000000,14.9,15.2,13.5,13.75,545281.2,0
+AEVA.US,D,20220829,000000,13.75,14.75,13.65,14.35,353291,0
+AEVA.US,D,20220830,000000,14.85,14.95,14.35,14.7,317917.4,0
+AEVA.US,D,20220831,000000,14.9,15.6,14.45,15.4,750797.2,0
+AEVA.US,D,20220901,000000,15.55,15.55,13.525,13.9,333028,0
+AEVA.US,D,20220902,000000,14.15,14.15,13.35,13.75,307652.8,0
+AEVA.US,D,20220906,000000,13.9,14.25,13.3,14.1,301249.6,0
+AEVA.US,D,20220907,000000,14.1,14.475,13.8505,14.15,208902.4,0
+AEVA.US,D,20220908,000000,13.95,14,13.275,13.55,254761.2,0
+AEVA.US,D,20220909,000000,13.9,14.6,13.6,14.5,300883.6,0
+AEVA.US,D,20220912,000000,14.85,14.95,13.85,14.5,251135.4,0
+AEVA.US,D,20220913,000000,13.75,14.2,13.6,13.7,193566.6,0
+AEVA.US,D,20220914,000000,13.65,13.85,13.3,13.65,236938.6,0
+AEVA.US,D,20220915,000000,13.65,14.55,13.4,13.55,304901.4,0
+AEVA.US,D,20220916,000000,13.3,13.3,12.8,12.9,332642.8,0
+AEVA.US,D,20220919,000000,12.6,12.8,11.85,12.25,472094.6,0
+AEVA.US,D,20220920,000000,12.1,12.925,11.5,11.55,494060.2,0
+AEVA.US,D,20220921,000000,11.75,11.9955,11,11,441443.6,0
+AEVA.US,D,20220922,000000,11.05,11.05,9.9,10.35,503933.8,0
+AEVA.US,D,20220923,000000,10.1,10.35,9.65,10.15,514984.8,0
+AEVA.US,D,20220926,000000,10.15,10.6,9.4,9.6,487090.6,0
+AEVA.US,D,20220927,000000,9.95,10.5,9.8,10,330988,0
+AEVA.US,D,20220928,000000,10,10.7,9.7,10.5,253253.6,0
+AEVA.US,D,20220929,000000,10.3,10.75,9.45,9.6,305209.4,0
+AEVA.US,D,20220930,000000,9.55,9.7,9.25,9.35,366877,0
+AEVA.US,D,20221003,000000,9.55,10.225,9.3,10.1,449859.6,0
+AEVA.US,D,20221004,000000,10.65,11.35,10.65,10.95,465996.4,0
+AEVA.US,D,20221005,000000,10.7,10.8485,10.125,10.55,214005.6,0
+AEVA.US,D,20221006,000000,10.55,11.05,10.55,10.85,201299.8,0
+AEVA.US,D,20221007,000000,10.75,10.95,10.025,10.3,181180.2,0
+AEVA.US,D,20221010,000000,10.4,10.5,9.5,9.8,204460.2,0
+AEVA.US,D,20221011,000000,9.75,10.175,9.25,9.75,243753.8,0
+AEVA.US,D,20221012,000000,9.7,9.95,9.35,9.55,255707,0
+AEVA.US,D,20221013,000000,9.25,9.925,8.75,9.8,238973.2,0
+AEVA.US,D,20221014,000000,10,10.2,9.15,9.25,262248,0
+AEVA.US,D,20221017,000000,9.55,10.2,9.45,10.2,213022.4,0
+AEVA.US,D,20221018,000000,10.55,10.875,9.8,10.15,199567.2,0
+AEVA.US,D,20221019,000000,9.95,10,9.4,9.55,191089.6,0
+AEVA.US,D,20221020,000000,9.5,10.05,9.45,9.7,139664,0
+AEVA.US,D,20221021,000000,9.75,10,9.3625,9.95,155843,0
+AEVA.US,D,20221024,000000,9.95,10.15,9.3,9.4,229894.6,0
+AEVA.US,D,20221025,000000,9.46,10.6,9.35,10.6,294695.6,0
+AEVA.US,D,20221026,000000,10.4,10.8,10.1,10.15,258080.4,0
+AEVA.US,D,20221027,000000,10.45,10.55,9.85,9.9,153783.6,0
+AEVA.US,D,20221028,000000,9.85,9.9,9.425,9.8,249476,0
+AEVA.US,D,20221031,000000,10,10.1,9.625,10,299321.2,0
+AEVA.US,D,20221101,000000,10.4,10.4,9.35,9.45,172579.8,0
+AEVA.US,D,20221102,000000,9.35,9.6,8.8,8.85,355084.4,0
+AEVA.US,D,20221103,000000,8.85,9.275,8.758,8.85,208413.2,0
+AEVA.US,D,20221104,000000,9.15,9.175,8.6,9,196499,0
+AEVA.US,D,20221107,000000,9.3,9.45,8.95,9.3,186768.6,0
+AEVA.US,D,20221108,000000,9.4,9.4,8.8,9,194761.2,0
+AEVA.US,D,20221109,000000,8.75,8.9,7.8,8.05,459817.6,0
+AEVA.US,D,20221110,000000,8.25,9,8.125,9,335418.6,0
+AEVA.US,D,20221111,000000,9,10.375,9,10.1,416827.6,0
+AEVA.US,D,20221114,000000,10.1,10.3995,9.75,10.1,304538.2,0
+AEVA.US,D,20221115,000000,10.4,11.925,10.4,11.4,538088.4,0
+AEVA.US,D,20221116,000000,11.2,11.3,9.4,9.55,332163.6,0
+AEVA.US,D,20221117,000000,9.5,9.5,9,9.05,250868,0
+AEVA.US,D,20221118,000000,9.7,9.7,8.5,8.6,350474.6,0
+AEVA.US,D,20221121,000000,8.55,8.6,8,8.15,337421.4,0
+AEVA.US,D,20221122,000000,8.15,8.2,7.75,7.9,293474,0
+AEVA.US,D,20221123,000000,8,8.2,7.8,8.1,178450.8,0
+AEVA.US,D,20221125,000000,7.95,8,7.7,7.85,140812.2,0
+AEVA.US,D,20221128,000000,7.9,7.9,7.3,7.45,350948.2,0
+AEVA.US,D,20221129,000000,7.5,8.65,7.475,8.3,490566,0
+AEVA.US,D,20221130,000000,8.35,8.55,7.85,8.4,311059.2,0
+AEVA.US,D,20221201,000000,8.45,8.9,8.275,8.45,233637.6,0
+AEVA.US,D,20221202,000000,8.25,8.875,8.1,8.8,184483.4,0
+AEVA.US,D,20221205,000000,8.85,8.894,8.5,8.8,224292,0
+AEVA.US,D,20221206,000000,8.9,8.9,7.9,7.95,244632.6,0
+AEVA.US,D,20221207,000000,7.85,7.95,7.45,7.5,196610,0
+AEVA.US,D,20221208,000000,7.6,7.825,7.4,7.65,192953.4,0
+AEVA.US,D,20221209,000000,7.6,7.85,7.5,7.65,218995.6,0
+AEVA.US,D,20221212,000000,7.75,7.85,7.55,7.8,269470.2,0
+AEVA.US,D,20221213,000000,8.15,8.55,7.65,7.7,285778.8,0
+AEVA.US,D,20221214,000000,7.6,7.85,7.5,7.7,400050.4,0
+AEVA.US,D,20221215,000000,7.55,7.9,7.55,7.65,343086.8,0
+AEVA.US,D,20221216,000000,7.65,7.7,7.35,7.4,506563.8,0
+AEVA.US,D,20221219,000000,7.45,7.45,6.95,7.1,430121.6,0
+AEVA.US,D,20221220,000000,7.1,7.475,7.075,7.1,288069.2,0
+AEVA.US,D,20221221,000000,7.05,7.3,6.95,7,176804,0
+AEVA.US,D,20221222,000000,6.95,6.975,6.375,6.55,320570.8,0
+AEVA.US,D,20221223,000000,6.45,6.55,6,6.35,244491.4,0
+AEVA.US,D,20221227,000000,6.25,6.35,6.05,6.1,246148.2,0
+AEVA.US,D,20221228,000000,6,6.45,6,6.2,208497,0
+AEVA.US,D,20221229,000000,6.55,6.8925,6.3,6.7,238291,0
+AEVA.US,D,20221230,000000,6.5,6.9,6.5,6.8,304045.2,0
+AEVA.US,D,20230103,000000,6.9,7.1,6.25,6.4,199878,0
+AEVA.US,D,20230104,000000,6.35,6.55,6.1,6.4,158604.2,0
+AEVA.US,D,20230105,000000,6.35,6.4,5.85,5.95,308425.6,0
+AEVA.US,D,20230106,000000,6,6.4,5.95,6.35,306349.4,0
+AEVA.US,D,20230109,000000,6.6,7.05,6.45,6.9,191876,0
+AEVA.US,D,20230110,000000,7.05,7.4,6.7,7.25,240396.8,0
+AEVA.US,D,20230111,000000,7.4,8.025,7.1,7.65,473211.4,0
+AEVA.US,D,20230112,000000,7.65,8.5,7.55,8.35,371864.6,0
+AEVA.US,D,20230113,000000,8.25,8.45,8.05,8.45,226509.4,0
+AEVA.US,D,20230117,000000,8.5,8.75,8.4,8.55,213915.4,0
+AEVA.US,D,20230118,000000,8.75,8.975,8.225,8.45,242248.6,0
+AEVA.US,D,20230119,000000,8.15,8.25,7.7,7.95,195063.4,0
+AEVA.US,D,20230120,000000,8.05,8.35,7.8,8.25,166610.6,0
+AEVA.US,D,20230123,000000,8.2,8.65,8.025,8.6,218396.8,0
+AEVA.US,D,20230124,000000,8.75,8.75,8,8,192186,0
+AEVA.US,D,20230125,000000,8.1,8.35,7.6565,8.3,253953.2,0
+AEVA.US,D,20230126,000000,8.6,8.725,7.95,8.35,137507.2,0
+AEVA.US,D,20230127,000000,8.1,8.725,8.05,8.5,176945.4,0
+AEVA.US,D,20230130,000000,8.25,8.45,8,8.05,191237,0
+AEVA.US,D,20230131,000000,8.15,8.8,8.075,8.45,355906.8,0
+AEVA.US,D,20230201,000000,8.4,9.7,8.4,9.55,312938.6,0
+AEVA.US,D,20230202,000000,10,10.5,9.6,10,404680.4,0
+AEVA.US,D,20230203,000000,9.95,10.15,9.412,9.55,241675.8,0
+AEVA.US,D,20230206,000000,9.35,10.2,9.35,9.7,226202.6,0
+AEVA.US,D,20230207,000000,9.9,9.95,9.2,9.65,223000.6,0
+AEVA.US,D,20230208,000000,9.75,10.15,9.45,9.55,169138,0
+AEVA.US,D,20230209,000000,9.8,9.85,8.55,8.65,210272.2,0
+AEVA.US,D,20230210,000000,8.4,8.75,8.275,8.7,129346.4,0
+AEVA.US,D,20230213,000000,8.75,8.75,8.1,8.25,216907,0
+AEVA.US,D,20230214,000000,8.15,8.65,8.0005,8.4,187858,0
+AEVA.US,D,20230215,000000,8.25,9.05,8.25,9.05,147785.4,0
+AEVA.US,D,20230216,000000,8.85,9.15,8.45,8.55,172249.4,0
+AEVA.US,D,20230217,000000,8.5,8.75,8.325,8.65,144449.8,0
+AEVA.US,D,20230221,000000,8.55,8.925,8.3,8.35,281576.2,0
+AEVA.US,D,20230222,000000,8.4,8.7455,8.15,8.45,351079.8,0
+AEVA.US,D,20230223,000000,8.55,8.95,8,8.2,158936.4,0
+AEVA.US,D,20230224,000000,8,8.1,7.55,7.95,266126.8,0
+AEVA.US,D,20230227,000000,7.85,8.35,7.85,8.2,163813.4,0
+AEVA.US,D,20230228,000000,8.25,9.1,8.15,8.95,266926.6,0
+AEVA.US,D,20230301,000000,9.25,9.775,8.7065,8.9,318242,0
+AEVA.US,D,20230302,000000,8.8,9.05,8.6,8.75,164297,0
+AEVA.US,D,20230303,000000,8.8,9.7,8.8,9.6,206884.4,0
+AEVA.US,D,20230306,000000,9.7,10,8.75,8.8,239228.2,0
+AEVA.US,D,20230307,000000,9.05,9.05,8.1,8.1,189947.6,0
+AEVA.US,D,20230308,000000,8.1,8.597,7.85,8.5,219929.2,0
+AEVA.US,D,20230309,000000,8.3,8.55,8.05,8.1,150469,0
+AEVA.US,D,20230310,000000,8.2,8.45,7.85,7.9,195681.2,0
+AEVA.US,D,20230313,000000,7.75,8.675,7.6,8.5,291334.8,0
+AEVA.US,D,20230314,000000,8.8,9.05,8.1,8.3,221368.6,0
+AEVA.US,D,20230315,000000,8,8.25,7.75,8.1,346952.4,0
+AEVA.US,D,20230316,000000,7.9,8.348,7.8,8.15,274236,0
+AEVA.US,D,20230317,000000,8.2,8.25,7.9,8.2,324704.2,0
+AEVA.US,D,20230320,000000,8.15,8.175,7.3,7.35,335941.6,0
+AEVA.US,D,20230321,000000,7.5,7.85,7.4,7.7,254838,0
+AEVA.US,D,20230322,000000,7.8,7.8,6.925,7.05,306875.2,0
+AEVA.US,D,20230323,000000,7.1,7.5925,6.75,7.1,375214.6,0
+AEVA.US,D,20230324,000000,7.05,7.05,5.85,5.9,637827,0
+AEVA.US,D,20230327,000000,6.15,6.1505,5.55,5.65,418822.4,0
+AEVA.US,D,20230328,000000,5.55,5.8,5.45,5.7,277034.2,0
+AEVA.US,D,20230329,000000,5.85,5.85,5.4,5.7,302797.8,0
+AEVA.US,D,20230330,000000,5.8,6.1,5.6,5.6,187869.4,0
+AEVA.US,D,20230331,000000,5.55,6,5.55,5.95,181180.2,0
+AEVA.US,D,20230403,000000,5.95,6,5.6,5.8,176853.8,0
+AEVA.US,D,20230404,000000,5.85,5.85,5.35,5.4,191951.8,0
+AEVA.US,D,20230405,000000,5.6,5.6,5.05,5.1,205996,0
+AEVA.US,D,20230406,000000,5.1,5.25,5,5.2,152329.6,0
+AEVA.US,D,20230410,000000,5.2,5.25,5,5.1,180736.6,0
+AEVA.US,D,20230411,000000,5.15,5.45,5.05,5.1,163814.4,0
+AEVA.US,D,20230412,000000,5.2,5.45,4.585,4.6005,544838.6,0
+AEVA.US,D,20230413,000000,4.651,5.85,4.6085,5.65,403391.8,0
+AEVA.US,D,20230414,000000,5.65,5.653,5.15,5.25,190170.4,0
+AEVA.US,D,20230417,000000,5.4,5.5,5.2,5.4,150822.6,0
+AEVA.US,D,20230418,000000,5.55,5.65,5.275,5.3,165461.8,0
+AEVA.US,D,20230419,000000,5.3,5.4495,5.05,5.1,148590.6,0
+AEVA.US,D,20230420,000000,5.1,5.2,4.9105,4.951,163056.2,0
+AEVA.US,D,20230421,000000,4.955,5.175,4.8315,5.1,126783,0
+AEVA.US,D,20230424,000000,4.9445,5.05,4.664,4.7375,178457.2,0
+AEVA.US,D,20230425,000000,4.65,4.699,4.50775,4.625,148183.2,0
+AEVA.US,D,20230426,000000,4.6605,5.05,4.65,4.863,121368.4,0
+AEVA.US,D,20230427,000000,4.85,5.15,4.751,5.1,161327.4,0
+AEVA.US,D,20230428,000000,5.2,5.2,4.85,4.9595,173012.6,0
+AEVA.US,D,20230501,000000,5,5.15,4.6085,4.708,126378.4,0
+AEVA.US,D,20230502,000000,4.65,4.75,4.4505,4.516,220828.6,0
+AEVA.US,D,20230503,000000,4.5,5.25,4.5,5.05,270013.6,0
+AEVA.US,D,20230504,000000,5,5.2,5,5.1,94057.8,0
+AEVA.US,D,20230505,000000,5.15,5.5,5.1,5.4,130698.6,0
+AEVA.US,D,20230508,000000,6.3,6.3,5.8,6.1,335974,0
+AEVA.US,D,20230509,000000,6.05,6.05,5.5,5.75,167028.8,0
+AEVA.US,D,20230510,000000,5.6,6.05,5.45,5.5,212445.8,0
+AEVA.US,D,20230511,000000,5.9,5.9,5.125,5.2,190528,0
+AEVA.US,D,20230512,000000,5.15,5.5,4.8,4.889,340184,0
+AEVA.US,D,20230515,000000,4.9745,5.5,4.9745,5.5,121758.4,0
+AEVA.US,D,20230516,000000,5.35,5.55,5.05,5.1,124880,0
+AEVA.US,D,20230517,000000,5.2,5.525,5.05,5.45,195073.4,0
+AEVA.US,D,20230518,000000,5.25,5.6,5.2,5.5,174441.4,0
+AEVA.US,D,20230519,000000,5.55,5.55,4.8,4.8505,513025,0
+AEVA.US,D,20230522,000000,4.8505,5.45,4.801,5.45,339247.2,0
+AEVA.US,D,20230523,000000,5.45,5.85,5.4065,5.55,210623.8,0
+AEVA.US,D,20230524,000000,5.4,5.5,5.25,5.35,131996.6,0
+AEVA.US,D,20230525,000000,5.4,5.55,5.3,5.5,113007.2,0
+AEVA.US,D,20230526,000000,5.4,5.75,5.4,5.75,184656.6,0
+AEVA.US,D,20230530,000000,5.95,6.4,5.85,6.2,236648,0
+AEVA.US,D,20230531,000000,6.15,6.25,5.75,6,635041.6,0
+AEVA.US,D,20230601,000000,6,6.7,6,6.55,197651.2,0
+AEVA.US,D,20230602,000000,6.7,7.05,6.55,7.05,218490.4,0
+AEVA.US,D,20230605,000000,7.05,7.05,6.55,6.7,188245.4,0
+AEVA.US,D,20230606,000000,6.55,7.525,6.55,7.15,219183.8,0
+AEVA.US,D,20230607,000000,7.35,7.6,6.8,7,186979.8,0
+AEVA.US,D,20230608,000000,7,7.175,6.755,6.95,138908,0
+AEVA.US,D,20230609,000000,7,7.399,6.8,6.95,124148.2,0
+AEVA.US,D,20230612,000000,7.15,7.25,6.8,6.9,199891.6,0
+AEVA.US,D,20230613,000000,7,7.5,6.95,7.35,257164.2,0
+AEVA.US,D,20230614,000000,7.4,7.55,6.75,6.95,189141.8,0
+AEVA.US,D,20230615,000000,6.9,7.4,6.6,7.4,235892.4,0
+AEVA.US,D,20230616,000000,7.5,7.55,6.575,6.6,302787.8,0
+AEVA.US,D,20230620,000000,6.7,6.7,6.05,6.25,216317.8,0
+AEVA.US,D,20230621,000000,6.15,6.25,5.8,5.9,210540,0
+AEVA.US,D,20230622,000000,5.8,6.05,5.7,5.7,174079.6,0
+AEVA.US,D,20230623,000000,5.7,5.95,5.55,5.9,555342,0
+AEVA.US,D,20230626,000000,5.85,6.125,5.7,6.05,229012.8,0
+AEVA.US,D,20230627,000000,6.3,6.3,5.75,6.1,171147.4,0
+AEVA.US,D,20230628,000000,6.05,6.15,5.8,5.9,132188.8,0
+AEVA.US,D,20230629,000000,5.8,6.35,5.75,6.35,127502,0
+AEVA.US,D,20230630,000000,6.25,6.6,6.15,6.25,238985.2,0
+AEVA.US,D,20230703,000000,6.15,6.45,5.9,5.95,142248,0
+AEVA.US,D,20230705,000000,6.1,6.15,5.6,5.75,176757.4,0
+AEVA.US,D,20230706,000000,5.7,5.8,5.25,5.8,403535.8,0
+AEVA.US,D,20230707,000000,5.85,6.2,5.75,6.1,118529.4,0
+AEVA.US,D,20230710,000000,6.2,6.7,6.052,6.65,142575.4,0
+AEVA.US,D,20230711,000000,6.7,7,6.675,6.85,134847,0
+AEVA.US,D,20230712,000000,7.15,7.15,6.675,6.75,135261.4,0
+AEVA.US,D,20230713,000000,6.6,7.15,6.6,6.9,144989.6,0
+AEVA.US,D,20230714,000000,6.95,6.95,6.35,6.45,137669.2,0
+AEVA.US,D,20230717,000000,6.45,6.85,6.35,6.65,106691.6,0
+AEVA.US,D,20230718,000000,6.7,6.9,6.6,6.75,97128,0
+AEVA.US,D,20230719,000000,6.75,6.9,6.4,6.45,131378.2,0
+AEVA.US,D,20230720,000000,6.5,6.5,6.05,6.1,117267.4,0
+AEVA.US,D,20230721,000000,6.15,6.4,5.95,6.3,134334.4,0
+AEVA.US,D,20230724,000000,6.25,6.425,6.2,6.3,94406.6,0
+AEVA.US,D,20230725,000000,6.25,6.375,5.95,6,148972.6,0
+AEVA.US,D,20230726,000000,5.95,6.475,5.9,6.2,100354.8,0
+AEVA.US,D,20230727,000000,6.35,6.45,5.8,5.9,120924.8,0
+AEVA.US,D,20230728,000000,5.9,6.2,5.9,6.1,109919,0
+AEVA.US,D,20230731,000000,6,6.325,6,6.25,160827.6,0
+AEVA.US,D,20230801,000000,6.25,6.3,5.9,6.2,184343.8,0
+AEVA.US,D,20230802,000000,6.1,6.125,5.8,5.8,177149.4,0
+AEVA.US,D,20230803,000000,5.6,6,5.6,5.6,187018.8,0
+AEVA.US,D,20230804,000000,5.65,5.95,5.55,5.8,530610,0
+AEVA.US,D,20230807,000000,5.95,5.95,5.5,5.7,157126.6,0
+AEVA.US,D,20230808,000000,5.55,5.6,5.35,5.5,150281.8,0
+AEVA.US,D,20230809,000000,5.5,5.7,5,5.05,269778.4,0
+AEVA.US,D,20230810,000000,5.2,5.4,5.05,5.25,182314.6,0
+AEVA.US,D,20230811,000000,5.25,5.5,5.15,5.4,97213,0
+AEVA.US,D,20230814,000000,5.35,5.4,5.1,5.1,119857.6,0
+AEVA.US,D,20230815,000000,5.1,5.2455,5,5.1,131438.8,0
+AEVA.US,D,20230816,000000,5,5.5995,5,5.35,333328,0
+AEVA.US,D,20230817,000000,5.5,5.5,5.1,5.1,309963.6,0
+AEVA.US,D,20230818,000000,5.1,5.35,5.05,5.1,140560.8,0
+AEVA.US,D,20230821,000000,5.1,5.15,4.854,4.9385,269794,0
+AEVA.US,D,20230822,000000,4.95,5.05,4.9,4.943,110834,0
+AEVA.US,D,20230823,000000,4.974,5.25,4.9505,5.2,136221,0
+AEVA.US,D,20230824,000000,5.25,5.25,4.972,4.972,107201.8,0
+AEVA.US,D,20230825,000000,4.95,5.1,4.9,4.989,114883,0
+AEVA.US,D,20230828,000000,5.15,5.15,5,5.05,93676.4,0
+AEVA.US,D,20230829,000000,5.1,5.2,5,5.15,90522.6,0
+AEVA.US,D,20230830,000000,5.15,5.2,5.05,5.1,84196,0
+AEVA.US,D,20230831,000000,5.15,5.2,4.675,4.713,343933.6,0
+AEVA.US,D,20230901,000000,4.84,5.025,4.69025,4.9505,237483.2,0
+AEVA.US,D,20230905,000000,5,5.4,4.965,5.4,198539.4,0
+AEVA.US,D,20230906,000000,5.35,5.4,5.05,5.1,85136.2,0
+AEVA.US,D,20230907,000000,5,5.05,4.675,4.7725,205372.4,0
+AEVA.US,D,20230908,000000,4.75,4.8735,4.575,4.6855,147487.4,0
+AEVA.US,D,20230911,000000,4.721,4.9,4.536,4.6,284469,0
+AEVA.US,D,20230912,000000,4.75,4.8795,4.5525,4.63,204559.4,0
+AEVA.US,D,20230913,000000,4.626,4.733,4.4,4.4005,191511.2,0
+AEVA.US,D,20230914,000000,4.4,4.6,4.3635,4.4715,120089,0
+AEVA.US,D,20230915,000000,4.5,4.5,4.2635,4.2635,309621.4,0
+AEVA.US,D,20230918,000000,4.3,4.41074,4.2005,4.2525,141072.4,0
+AEVA.US,D,20230919,000000,4.2,4.2555,4.0645,4.167,108869.8,0
+AEVA.US,D,20230920,000000,4.25,4.25,3.953,3.975,167101,0
+AEVA.US,D,20230921,000000,3.95,4.0145,3.8,3.854,137105.4,0
+AEVA.US,D,20230922,000000,3.8805,3.90875,3.735,3.7885,114851.6,0
+AEVA.US,D,20230925,000000,3.675,3.781,3.505,3.6225,190811.6,0
+AEVA.US,D,20230926,000000,3.537,3.74,3.537,3.587,160230.6,0
+AEVA.US,D,20230927,000000,3.5815,3.8,3.5815,3.6935,92466.2,0
+AEVA.US,D,20230928,000000,3.8,3.8495,3.695,3.791,238446.8,0
+AEVA.US,D,20230929,000000,3.9045,4.041,3.8,3.8245,108944,0
+AEVA.US,D,20231002,000000,3.85,3.9385,3.606,3.6185,194616.8,0
+AEVA.US,D,20231003,000000,3.5825,3.594,3.35,3.35,221226.8,0
+AEVA.US,D,20231004,000000,3.3495,3.6995,3.3495,3.6505,215939.8,0
+AEVA.US,D,20231005,000000,3.6,3.7485,3.43,3.448,181262.6,0
+AEVA.US,D,20231006,000000,3.45,3.724,3.45,3.6515,116755.6,0
+AEVA.US,D,20231009,000000,3.627,3.6955,3.45,3.5995,139544.8,0
+AEVA.US,D,20231010,000000,3.66,3.9875,3.6425,3.7765,130226.4,0
+AEVA.US,D,20231011,000000,3.9,3.95,3.775,3.828,52868.6,0
+AEVA.US,D,20231012,000000,3.75,3.8995,3.6005,3.635,87436.6,0
+AEVA.US,D,20231013,000000,3.55,3.695,3.42275,3.601,97023.8,0
+AEVA.US,D,20231016,000000,3.5,3.692,3.5,3.6205,84630,0
+AEVA.US,D,20231017,000000,3.6,3.787,3.5505,3.722,97198.8,0
+AEVA.US,D,20231018,000000,3.7,3.709,3.365,3.406,153378.4,0
+AEVA.US,D,20231019,000000,3.35,3.4,3.15,3.1545,107460.4,0
+AEVA.US,D,20231020,000000,3.213,3.3,3.0525,3.0945,118198.2,0
+AEVA.US,D,20231023,000000,3.0015,3.05,2.8505,2.8825,172748.4,0
+AEVA.US,D,20231024,000000,2.865,3,2.855,2.8795,122398.8,0
+AEVA.US,D,20231025,000000,2.95,2.96775,2.535,2.701,252330.4,0
+AEVA.US,D,20231026,000000,2.701,2.75,2.626,2.7385,76653.6,0
+AEVA.US,D,20231027,000000,2.7,2.7385,2.5115,2.5735,138044.6,0
+AEVA.US,D,20231030,000000,2.65,2.7,2.42,2.488,139036.2,0
+AEVA.US,D,20231031,000000,2.4505,2.5445,2.42,2.49,145263.8,0
+AEVA.US,D,20231101,000000,2.446,2.48132,2.325,2.378,114243.6,0
+AEVA.US,D,20231102,000000,2.45,2.75,2.4395,2.74,220373.2,0
+AEVA.US,D,20231103,000000,2.983,3.25,2.9005,3.0785,161215.6,0
+AEVA.US,D,20231106,000000,3.2,3.3,3.1,3.161,166158.8,0
+AEVA.US,D,20231107,000000,3.15,3.2495,3.15,3.217,93716.2,0
+AEVA.US,D,20231108,000000,3.24,3.3005,3.055,3.3005,111048.6,0
+AEVA.US,D,20231109,000000,3.2985,3.3995,2.95,2.9655,206009.2,0
+AEVA.US,D,20231110,000000,2.85,3.0795,2.755,2.9045,139134.2,0
+AEVA.US,D,20231113,000000,2.9,3.2015,2.789,2.98,252385.2,0
+AEVA.US,D,20231114,000000,3.1,3.45,2.813,2.8935,379032.2,0
+AEVA.US,D,20231115,000000,2.9275,3.122,2.9,2.958,199843.2,0
+AEVA.US,D,20231116,000000,2.9,2.9575,2.6285,2.6995,210810.6,0
+AEVA.US,D,20231117,000000,2.6995,2.8,2.55,2.7375,199557.8,0
+AEVA.US,D,20231120,000000,2.735,2.95,2.651,2.8,133005.4,0
+AEVA.US,D,20231121,000000,2.75,2.9495,2.7,2.7,123176.6,0
+AEVA.US,D,20231122,000000,2.75,2.75,2.5,2.531,146887.4,0
+AEVA.US,D,20231124,000000,2.6,2.679,2.55,2.653,27851.2,0
+AEVA.US,D,20231127,000000,2.6625,2.6635,2.501,2.501,113752.8,0
+AEVA.US,D,20231128,000000,2.6,2.642,2.55,2.5555,149072,0
+AEVA.US,D,20231129,000000,2.5865,2.9,2.5865,2.715,143715.8,0
+AEVA.US,D,20231130,000000,2.75,2.846,2.7255,2.7935,94786,0
+AEVA.US,D,20231201,000000,2.8,2.84995,2.7155,2.8175,90744.2,0
+AEVA.US,D,20231204,000000,2.79,2.8995,2.761,2.793,125835.8,0
+AEVA.US,D,20231205,000000,2.8105,2.832,2.715,2.75,139225.4,0
+AEVA.US,D,20231206,000000,2.8,2.9685,2.7505,2.8075,154022,0
+AEVA.US,D,20231207,000000,2.8455,2.9375,2.75,2.784,170930.6,0
+AEVA.US,D,20231208,000000,2.75,2.89,2.75,2.8625,108583.4,0
+AEVA.US,D,20231211,000000,2.9085,2.965,2.85,2.9045,112566,0
+AEVA.US,D,20231212,000000,2.95,3.65,2.9,3.436,572199.6,0
+AEVA.US,D,20231213,000000,3.5,3.749,3.403,3.722,446549.4,0
+AEVA.US,D,20231214,000000,3.68,4,3.68,3.9515,313378.8,0
+AEVA.US,D,20231215,000000,4.024,4.0245,3.83381,3.908,550229.6,0
+AEVA.US,D,20231218,000000,3.93,3.944,3.478,3.695,260299,0
+AEVA.US,D,20231219,000000,3.65,3.84149,3.65,3.762,162602.6,0
+AEVA.US,D,20231220,000000,3.8,3.8,3.5535,3.5705,152906.4,0
+AEVA.US,D,20231221,000000,3.6,3.7345,3.5505,3.6315,131118.2,0
+AEVA.US,D,20231222,000000,3.676,4.312,3.64,4.2645,377673.2,0
+AEVA.US,D,20231226,000000,4.25,4.676,4.25,4.489,322262,0
+AEVA.US,D,20231227,000000,4.3625,4.512,4.025,4.075,244223.6,0
+AEVA.US,D,20231228,000000,4.35,4.35,4.05,4.1385,137018.4,0
+AEVA.US,D,20231229,000000,4.2,4.273,3.775,3.7885,282521.6,0
+AEVA.US,D,20240102,000000,3.85,3.885,3.5815,3.65,161981,0
+AEVA.US,D,20240103,000000,3.9,5.3,3.9,5.05,2016161.2,0
+AEVA.US,D,20240104,000000,5.05,5.05,4.6,5,605845.2,0
+AEVA.US,D,20240105,000000,5,6,4.8005,5.6,605293.8,0
+AEVA.US,D,20240108,000000,5.9,6.4,5.5,5.85,666060.8,0
+AEVA.US,D,20240109,000000,6.15,6.25,4.85,5,874868,0
+AEVA.US,D,20240110,000000,5.2,5.95,5.1,5.5,583052.4,0
+AEVA.US,D,20240111,000000,5.6,5.9,5.15,5.8,518564.6,0
+AEVA.US,D,20240112,000000,5.8,5.85,5.45,5.65,462885.2,0
+AEVA.US,D,20240116,000000,5.5,5.525,5,5.05,372101.2,0
+AEVA.US,D,20240117,000000,5.1,5.1,4.6545,4.7005,449804.8,0
+AEVA.US,D,20240118,000000,4.75,4.7665,4.057,4.6505,391626.4,0
+AEVA.US,D,20240119,000000,4.85,4.85,4.3505,4.6265,233516.6,0
+AEVA.US,D,20240122,000000,4.8625,4.898,4.354,4.674,238626,0
+AEVA.US,D,20240123,000000,4.8,4.8995,4.6005,4.7175,128987.4,0
+AEVA.US,D,20240124,000000,4.824,4.848,4.2725,4.4135,170363.6,0
+AEVA.US,D,20240125,000000,4.5845,4.5845,4.20875,4.4595,196275,0
+AEVA.US,D,20240126,000000,4.5,4.75,4.1755,4.2755,174711.6,0
+AEVA.US,D,20240129,000000,4.2,4.346,3.95,4.327,167798.4,0
+AEVA.US,D,20240130,000000,4.4265,4.4265,4.051,4.0885,153780.8,0
+AEVA.US,D,20240131,000000,4.15,4.5,4.05,4.26,168024.4,0
+AEVA.US,D,20240201,000000,4.416,4.473,4.05,4.1345,165646,0
+AEVA.US,D,20240202,000000,4.1,4.4,4.07,4.35,102870.6,0
+AEVA.US,D,20240205,000000,4.3,4.35,4.1,4.1715,117468,0
+AEVA.US,D,20240206,000000,4.25,4.646,4.15,4.482,167131.2,0
+AEVA.US,D,20240207,000000,4.4,4.64,4.104,4.2075,127357.6,0
+AEVA.US,D,20240208,000000,4.1,4.5,4.1,4.3955,122841,0
+AEVA.US,D,20240209,000000,4.341,5.4,4.3025,5.35,439651.2,0
+AEVA.US,D,20240212,000000,5.25,5.75,4.9995,5.1,324696,0
+AEVA.US,D,20240213,000000,5,5.2,4.675,4.707,261511.2,0
+AEVA.US,D,20240214,000000,4.75,4.9495,4.6,4.9235,153571.4,0
+AEVA.US,D,20240215,000000,4.905,5.7,4.9,5.35,254703,0
+AEVA.US,D,20240216,000000,5.4,5.6,5.15,5.3,158494.8,0
+AEVA.US,D,20240220,000000,5.2,5.25,4.7565,4.7575,286254.4,0
+AEVA.US,D,20240221,000000,4.75,4.805,4.5,4.7005,201157.4,0
+AEVA.US,D,20240222,000000,4.725,4.85,4.7,4.7575,91175.4,0
+AEVA.US,D,20240223,000000,4.7,5.15,4.6075,4.7665,167325.8,0
+AEVA.US,D,20240226,000000,4.85,5.25,4.7675,5.05,208442,0
+AEVA.US,D,20240227,000000,5.05,5.15,4.75,4.8265,156102.4,0
+AEVA.US,D,20240228,000000,4.655,5.1,4.655,4.7085,140583.6,0
+AEVA.US,D,20240229,000000,4.825,5.1,4.741,5.05,256881.2,0
+AEVA.US,D,20240301,000000,5.1,5.3,4.7605,5.15,174769.2,0
+AEVA.US,D,20240304,000000,5.2,5.4,4.9,5.15,308776.2,0
+AEVA.US,D,20240305,000000,5.25,5.25,4.8095,5.05,289101.8,0
+AEVA.US,D,20240306,000000,5.1,5.6,4.975,5.45,397267.2,0
+AEVA.US,D,20240307,000000,5.5,6.1,5.4,5.95,413628,0
+AEVA.US,D,20240308,000000,6.05,7.25,6.007,6.6,747454,0
+AEVA.US,D,20240311,000000,6.85,7.05,6.2,6.5,271009.4,0
+AEVA.US,D,20240312,000000,6.25,6.3,4.7465,5.5,800343.4,0
+AEVA.US,D,20240313,000000,5.35,5.593,5.1,5.15,338777.8,0
+AEVA.US,D,20240314,000000,5.25,5.25,4.8505,4.873,263017,0
+AEVA.US,D,20240315,000000,4.8,5.5,4.7555,4.964,556443.2,0
+AEVA.US,D,20240318,000000,5,5.3,4.9,5.05,348511.8,0
+AEVA.US,D,20240319,000000,5.16,5.54,4.65,5.2,552522,0
+AEVA.US,D,20240320,000000,5,5.09,4.4401,4.81,746990,0
+AEVA.US,D,20240321,000000,4.76,4.96,4.2999,4.36,633187,0
+AEVA.US,D,20240322,000000,4.26,4.3,3.88,4.09,713789,0
+AEVA.US,D,20240325,000000,4,4.15,3.89,3.9,366266,0
+AEVA.US,D,20240326,000000,3.89,3.9,3.48,3.48,561369,0
+AEVA.US,D,20240327,000000,3.41,3.7068,3.3099,3.54,600153,0
+AEVA.US,D,20240328,000000,3.53,4.005,3.5,3.93,669265,0
+AEVA.US,D,20240401,000000,3.86,4.18,3.7899,4.14,373473,0
+AEVA.US,D,20240402,000000,3.97,4.09,3.8327,4.04,279210,0
+AEVA.US,D,20240403,000000,3.99,4.1447,3.9,4.11,290317,0
+AEVA.US,D,20240404,000000,4.16,4.45,4.12,4.17,356108,0
+AEVA.US,D,20240405,000000,4.12,4.25,3.94,3.99,234238,0
+AEVA.US,D,20240408,000000,3.99,4.16,3.99,4.04,172213,0
+AEVA.US,D,20240409,000000,4.07,4.3,4.07,4.19,144644,0
+AEVA.US,D,20240410,000000,4.02,4.0803,3.835,3.9,301375,0
+AEVA.US,D,20240411,000000,3.91,4.04,3.72,3.89,187637,0
+AEVA.US,D,20240412,000000,3.83,3.83,3.53,3.58,210378,0
+AEVA.US,D,20240415,000000,3.57,3.64,3.405,3.44,256721,0
+AEVA.US,D,20240416,000000,3.41,3.44,3.18,3.18,250454,0
+AEVA.US,D,20240417,000000,3.21,3.25,2.94,2.98,412791,0
+AEVA.US,D,20240418,000000,2.98,3.11,2.8,3.1,374114,0
+AEVA.US,D,20240419,000000,3.08,3.2153,3.07,3.11,244927,0
+AEVA.US,D,20240422,000000,3.13,3.2,2.91,2.99,256643,0
+AEVA.US,D,20240423,000000,3,3.21,2.98,3.09,252910,0
+AEVA.US,D,20240424,000000,3.18,3.18,3,3.13,199166,0
+AEVA.US,D,20240425,000000,3.06,3.09,2.91,2.94,217677,0
+AEVA.US,D,20240426,000000,2.96,3.13,2.96,3.09,187834,0
+AEVA.US,D,20240429,000000,3.12,3.32,3.12,3.24,194466,0
+AEVA.US,D,20240430,000000,3.19,3.27,3.11,3.12,256022,0
+AEVA.US,D,20240501,000000,3.12,3.24,3.025,3.07,197750,0
+AEVA.US,D,20240502,000000,3.13,3.22,3.0017,3.1,333492,0
+AEVA.US,D,20240503,000000,3.2,3.62,3.2,3.42,481407,0
+AEVA.US,D,20240506,000000,3.54,3.65,3.39,3.44,254245,0
+AEVA.US,D,20240507,000000,3.46,3.52,3.38,3.45,186873,0
+AEVA.US,D,20240508,000000,3.48,3.6,3.32,3.46,288661,0
+AEVA.US,D,20240509,000000,3.47,3.63,3.36,3.49,231762,0
+AEVA.US,D,20240510,000000,3.5,3.55,3.23,3.35,272273,0
+AEVA.US,D,20240513,000000,3.39,3.58,3.39,3.42,159623,0
+AEVA.US,D,20240514,000000,3.49,3.82,3.4601,3.79,328287,0
+AEVA.US,D,20240515,000000,3.86,3.87,3.59,3.6,178385,0
+AEVA.US,D,20240516,000000,3.58,3.6002,3.38,3.4,219585,0
+AEVA.US,D,20240517,000000,3.41,3.58,3.35,3.4,160459,0
+AEVA.US,D,20240520,000000,3.4,3.64,3.38,3.47,287037,0
+AEVA.US,D,20240521,000000,3.46,3.5,3.26,3.3,179868,0
+AEVA.US,D,20240522,000000,3.27,3.47,3.26,3.45,206494,0
+AEVA.US,D,20240523,000000,3.47,3.49,3.25,3.28,309954,0
+AEVA.US,D,20240524,000000,3.31,3.48,3.28,3.41,169680,0
+AEVA.US,D,20240528,000000,3.45,3.49,3.285,3.3,179051,0
+AEVA.US,D,20240529,000000,3.25,3.32,3.14,3.16,196653,0
+AEVA.US,D,20240530,000000,3.12,3.31,3.12,3.26,133826,0
+AEVA.US,D,20240531,000000,3.28,3.35,3.13,3.23,154791,0
+AEVA.US,D,20240603,000000,3.27,3.37,3.17,3.31,204237,0
+AEVA.US,D,20240604,000000,3.23,3.2699,3.08,3.09,210934,0
+AEVA.US,D,20240605,000000,3.1,3.15,2.96,3.06,446075,0
+AEVA.US,D,20240606,000000,3.04,3.21,3.04,3.16,138398,0
+AEVA.US,D,20240607,000000,3.09,3.15,3,3.12,246698,0
+AEVA.US,D,20240610,000000,3.08,3.2,3.06,3.11,121081,0
+AEVA.US,D,20240611,000000,3.06,3.14,2.92,2.99,193651,0
+AEVA.US,D,20240612,000000,3.03,3.18,2.94,2.99,170899,0
+AEVA.US,D,20240613,000000,2.92,2.98,2.74,2.79,136638,0
+AEVA.US,D,20240614,000000,2.77,2.77,2.52,2.76,176948,0
+AEVA.US,D,20240617,000000,2.7,2.832,2.7,2.76,172185,0
+AEVA.US,D,20240618,000000,2.77,2.88,2.73,2.77,216068,0
+AEVA.US,D,20240620,000000,2.73,2.75,2.56,2.56,265806,0
+AEVA.US,D,20240621,000000,2.51,2.63,2.44,2.6,199759,0
+AEVA.US,D,20240624,000000,2.6,2.66,2.5,2.58,116543,0
+AEVA.US,D,20240625,000000,2.52,2.57,2.48,2.53,173052,0
+AEVA.US,D,20240626,000000,2.5,2.62,2.48,2.52,147609,0
+AEVA.US,D,20240627,000000,2.5,2.6,2.493,2.57,196171,0
+AEVA.US,D,20240628,000000,2.54,2.63,2.46,2.52,929826,0
+AEVA.US,D,20240701,000000,2.52,2.545,2.41,2.49,212179,0
+AEVA.US,D,20240702,000000,2.46,2.49,2.24,2.29,374392,0
+AEVA.US,D,20240703,000000,2.29,2.4,2.26,2.33,283238,0
+AEVA.US,D,20240705,000000,2.28,2.38,2.2007,2.35,428838,0
+AEVA.US,D,20240708,000000,2.33,2.64,2.3,2.54,264337,0
+AEVA.US,D,20240709,000000,2.575,2.78,2.57,2.72,297289,0
+AEVA.US,D,20240710,000000,2.74,2.76,2.57,2.61,318466,0
+AEVA.US,D,20240711,000000,2.77,2.9,2.73,2.86,226185,0
+AEVA.US,D,20240712,000000,2.89,3.07,2.88,3.03,239075,0
+AEVA.US,D,20240715,000000,3.09,3.48,3.09,3.4,411214,0
+AEVA.US,D,20240716,000000,3.44,3.87,3.42,3.76,613899,0
+AEVA.US,D,20240717,000000,3.62,3.75,3.3,3.38,385758,0
+AEVA.US,D,20240718,000000,3.36,3.47,3.23,3.31,256199,0
+AEVA.US,D,20240719,000000,3.3,3.34,3.12,3.29,255263,0
+AEVA.US,D,20240722,000000,3.27,3.275,3.08,3.19,215039,0
+AEVA.US,D,20240723,000000,3.21,3.98,3.2,3.66,1037566,0
+AEVA.US,D,20240724,000000,3.62,3.72,3.3,3.42,491434,0
+AEVA.US,D,20240725,000000,3.42,3.46,3.28,3.37,325062,0
+AEVA.US,D,20240726,000000,3.45,3.66,3.3641,3.66,225169,0
+AEVA.US,D,20240729,000000,3.72,3.889,3.45,3.55,384325,0
+AEVA.US,D,20240730,000000,3.56,3.56,3.385,3.52,324855,0
+AEVA.US,D,20240731,000000,3.57,3.78,3.4901,3.63,291425,0
+AEVA.US,D,20240801,000000,3.64,3.68,3.2,3.26,292410,0
+AEVA.US,D,20240802,000000,3.09,3.19,3.06,3.16,249996,0
+AEVA.US,D,20240805,000000,2.76,3.13,2.43,2.92,468990,0
+AEVA.US,D,20240806,000000,2.94,3.08,2.86,2.91,231609,0
+AEVA.US,D,20240807,000000,2.97,3.0491,2.76,2.81,274817,0
+AEVA.US,D,20240808,000000,2.8,2.9,2.5202,2.87,341107,0
+AEVA.US,D,20240809,000000,2.82,2.92,2.78,2.87,212955,0
+AEVA.US,D,20240812,000000,2.84,2.955,2.745,2.78,457291,0
+AEVA.US,D,20240813,000000,2.83,2.9417,2.83,2.86,145854,0
+AEVA.US,D,20240814,000000,2.86,2.86,2.66,2.69,171294,0
+AEVA.US,D,20240815,000000,2.76,2.88,2.67,2.7,207251,0
+AEVA.US,D,20240816,000000,2.7,2.84,2.7,2.77,184959,0
+AEVA.US,D,20240819,000000,2.76,3.01,2.76,3,286860,0
+AEVA.US,D,20240820,000000,3.02,3.07,2.88,2.96,215334,0
+AEVA.US,D,20240821,000000,2.99,3.03,2.86,2.99,119986,0
+AEVA.US,D,20240822,000000,2.99,3,2.835,2.89,257422,0
+AEVA.US,D,20240823,000000,2.91,3.08,2.9,3.01,181177,0
+AEVA.US,D,20240826,000000,3.03,3.11,2.94,2.95,273585,0
+AEVA.US,D,20240827,000000,2.88,3.07,2.79,3.05,284457,0
+AEVA.US,D,20240828,000000,3.01,3.26,2.98,3.18,339855,0
+AEVA.US,D,20240829,000000,3.23,3.35,3.15,3.28,187412,0
+AEVA.US,D,20240830,000000,3.32,3.35,3.16,3.3,141144,0
+AEVA.US,D,20240903,000000,3.25,3.27,2.71,2.76,433964,0
+AEVA.US,D,20240904,000000,2.79,2.79,2.5,2.52,633702,0
+AEVA.US,D,20240905,000000,2.51,2.71,2.47,2.5,416084,0
+AEVA.US,D,20240906,000000,2.51,2.51,2.36,2.44,322890,0
+AEVA.US,D,20240909,000000,2.45,2.6,2.42,2.49,333420,0
+AEVA.US,D,20240910,000000,2.49,2.51,2.38,2.41,188912,0
+AEVA.US,D,20240911,000000,2.43,2.6,2.38,2.55,166322,0
+AEVA.US,D,20240912,000000,2.58,2.75,2.5602,2.73,155422,0
+AEVA.US,D,20240913,000000,2.73,2.86,2.73,2.86,129988,0
+AEVA.US,D,20240916,000000,2.85,2.92,2.81,2.89,98835,0
+AEVA.US,D,20240917,000000,2.93,3.05,2.906,2.95,154439,0
+AEVA.US,D,20240918,000000,2.95,3,2.85,2.88,171210,0
+AEVA.US,D,20240919,000000,3.01,3.24,2.94,3.15,402551,0
+AEVA.US,D,20240920,000000,3.13,3.27,3.02,3.19,530358,0
+AEVA.US,D,20240923,000000,3.22,3.27,3.1178,3.17,161982,0
+AEVA.US,D,20240924,000000,3.21,3.35,3.2,3.33,131289,0
+AEVA.US,D,20240925,000000,3.31,3.34,3.13,3.18,103038,0
+AEVA.US,D,20240926,000000,3.31,3.45,3.27,3.45,224146,0
+AEVA.US,D,20240927,000000,3.44,3.585,3.32,3.33,246245,0
+AEVA.US,D,20240930,000000,3.3001,3.41,3.23,3.29,175586,0
+AEVA.US,D,20241001,000000,3.27,3.3,3.05,3.07,214781,0
+AEVA.US,D,20241002,000000,3.07,3.24,3.03,3.15,120242,0
+AEVA.US,D,20241003,000000,3.09,3.204052,3.06,3.08,114286,0
+AEVA.US,D,20241004,000000,3.16,3.28,3.06,3.28,148615,0
+AEVA.US,D,20241007,000000,3.26,3.45,3.25,3.45,230083,0
+AEVA.US,D,20241008,000000,3.6,3.66,3.4,3.5,286852,0
+AEVA.US,D,20241009,000000,3.49,3.625,3.42,3.49,162536,0
+AEVA.US,D,20241010,000000,3.47,3.47,3.3,3.46,118630,0
+AEVA.US,D,20241011,000000,3.44,3.5485,3.35,3.47,162042,0
+AEVA.US,D,20241014,000000,3.49,3.52,3.26,3.45,130198,0
+AEVA.US,D,20241015,000000,3.44,3.51,3.32,3.49,139399,0
+AEVA.US,D,20241016,000000,3.55,3.645,3.52,3.62,232662,0
+AEVA.US,D,20241017,000000,3.69,3.7,3.52,3.63,194765,0
+AEVA.US,D,20241018,000000,3.68,4.1755,3.665,4.16,425861,0
+AEVA.US,D,20241021,000000,4.15,4.15,3.83,3.91,237584,0
+AEVA.US,D,20241022,000000,3.87,4.165,3.78,4.12,249627,0
+AEVA.US,D,20241023,000000,4.06,4.33,3.95,4.14,311107,0
+AEVA.US,D,20241024,000000,4.24,4.45,4.06,4.09,231032,0
+AEVA.US,D,20241025,000000,4.08,4.24,4.03,4.05,135881,0
+AEVA.US,D,20241028,000000,4.14,4.58,4.03,4.48,406236,0
+AEVA.US,D,20241029,000000,4.46,4.5,4.115,4.21,237845,0
+AEVA.US,D,20241030,000000,4.15,4.25,3.95,4,281111,0
+AEVA.US,D,20241031,000000,4,4.005,3.6,3.68,352972,0
+AEVA.US,D,20241101,000000,3.76,4.15,3.76,3.94,363570,0
+AEVA.US,D,20241104,000000,3.91,4.0348,3.81,3.85,202137,0
+AEVA.US,D,20241105,000000,3.82,4.16,3.82,4.05,334808,0
+AEVA.US,D,20241106,000000,4.32,4.42,4.05,4.31,644843,0
+AEVA.US,D,20241107,000000,4.35,4.5699,4.03,4.3,567319,0
+AEVA.US,D,20241108,000000,4.28,4.41,4.14,4.32,448331,0
+AEVA.US,D,20241111,000000,4.405,4.43,4.01,4.16,559947,0
+AEVA.US,D,20241112,000000,4.17,4.2386,3.9529,4.07,443279,0
+AEVA.US,D,20241113,000000,4.1,4.12,3.85,3.85,280593,0
+AEVA.US,D,20241114,000000,3.85,3.889,3.7,3.77,311236,0
+AEVA.US,D,20241115,000000,3.77,3.79,3.655,3.73,222361,0
+AEVA.US,D,20241118,000000,3.72,3.81,3.66,3.68,289813,0
+AEVA.US,D,20241119,000000,3.68,3.74,3.57,3.66,308626,0
+AEVA.US,D,20241120,000000,3.66,3.66,3.32,3.45,452132,0
+AEVA.US,D,20241121,000000,3.45,3.845,3.4,3.77,321712,0
+AEVA.US,D,20241122,000000,3.96,4.29,3.76,4.25,700092,0
+AEVA.US,D,20241125,000000,4.44,4.61,4.31,4.5,1381735,0
+AEVA.US,D,20241126,000000,4.45,4.6,4.3,4.53,533130,0
+AEVA.US,D,20241127,000000,4.57,4.78,4.48,4.75,431792,0
+AEVA.US,D,20241129,000000,4.75,4.92,4.55,4.6,290969,0
+AEVA.US,D,20241202,000000,4.7,4.7,4.34,4.51,545629,0
+AEVA.US,D,20241203,000000,4.48,4.57,4.2101,4.31,685881,0
+AEVA.US,D,20241204,000000,4.28,4.49,4.18,4.39,278386,0
+AEVA.US,D,20241205,000000,4.39,4.47,4.1904,4.38,249094,0
+AEVA.US,D,20241206,000000,4.44,5.01,4.44,4.66,805825,0
+AEVA.US,D,20241209,000000,4.8,4.82,4.5,4.78,916795,0
+AEVA.US,D,20241210,000000,4.78,4.88,4.46,4.47,661789,0
+AEVA.US,D,20241211,000000,4.5,4.648,4.35,4.5,307182,0
+AEVA.US,D,20241212,000000,4.46,4.48,4.09,4.33,539016,0
+AEVA.US,D,20241213,000000,4.29,4.465,4.17,4.34,291903,0
+AEVA.US,D,20241216,000000,4.3,4.41,4.1,4.25,462937,0
+AEVA.US,D,20241217,000000,4.2,4.23,4.02,4.05,349830,0
+AEVA.US,D,20241218,000000,4.05,4.265,3.775,3.83,591837,0
+AEVA.US,D,20241219,000000,3.92,3.9997,3.8,3.87,348418,0
+AEVA.US,D,20241220,000000,3.825,4.105,3.75,4.02,637137,0
+AEVA.US,D,20241223,000000,4.1,4.4,3.9925,4.36,289805,0
+AEVA.US,D,20241224,000000,4.37,4.55,4.34,4.49,205842,0
+AEVA.US,D,20241226,000000,4.4534,4.867,4.44,4.78,526717,0
+AEVA.US,D,20241227,000000,4.7,4.82,4.53,4.77,489188,0
+AEVA.US,D,20241230,000000,4.65,4.8,4.46,4.75,395315,0
+AEVA.US,D,20241231,000000,4.83,5.16,4.65,4.75,635492,0
+AEVA.US,D,20250102,000000,4.86,5.31,4.62,5.01,800212,0
+AEVA.US,D,20250103,000000,5.02,5.36,4.86,5.22,751617,0
+AEVA.US,D,20250106,000000,5.46,5.49,4.96,5.09,916102,0
+AEVA.US,D,20250107,000000,5.135,5.4,4.95,4.99,1171291,0
+AEVA.US,D,20250108,000000,4.85,4.8781,4.44,4.53,789167,0
+AEVA.US,D,20250110,000000,4.53,4.62,4.3501,4.49,438566,0
+AEVA.US,D,20250113,000000,4.335,4.36,4.0807,4.14,419267,0
+AEVA.US,D,20250114,000000,4.21,4.42,4.14,4.18,263839,0
+AEVA.US,D,20250115,000000,4.415,4.5,4.3004,4.44,198156,0
+AEVA.US,D,20250116,000000,4.48,4.54,4.27,4.39,292705,0
+AEVA.US,D,20250117,000000,4.5,4.51,4.31,4.45,336806,0
+AEVA.US,D,20250121,000000,4.58,4.61,4.34,4.47,277370,0
+AEVA.US,D,20250122,000000,4.4875,4.55,4.32,4.46,280526,0
+AEVA.US,D,20250123,000000,4.37,4.5,4.3,4.49,211926,0
+AEVA.US,D,20250124,000000,4.41,4.56,4.3,4.31,285599,0
+AEVA.US,D,20250127,000000,4.21,4.28,3.97,4.08,465267,0
+AEVA.US,D,20250128,000000,4.08,4.12,3.87,3.97,345780,0
+AEVA.US,D,20250129,000000,4.15,4.28,3.93,4.11,366008,0
+AEVA.US,D,20250130,000000,4.17,4.21,4,4.05,167437,0
+AEVA.US,D,20250131,000000,4.05,4.62,4.05,4.24,569101,0
+AEVA.US,D,20250203,000000,4.05,4.14,3.99,4.01,347572,0
+AEVA.US,D,20250204,000000,4.03,4.0981,3.89,4,371970,0
+AEVA.US,D,20250205,000000,4.01,4.03,3.9101,4.01,214879,0
+AEVA.US,D,20250206,000000,4.01,4.4,4.0037,4.26,430564,0
+AEVA.US,D,20250207,000000,4.26,4.34,4.05,4.17,241618,0
+AEVA.US,D,20250210,000000,4.2,4.37,4.08,4.1,318230,0
+AEVA.US,D,20250211,000000,4.1,4.55,4.1,4.12,727736,0
+AEVA.US,D,20250212,000000,4.1,4.14,4.01,4.06,327764,0
+AEVA.US,D,20250213,000000,4.13,4.21,4.01,4.19,271238,0
+AEVA.US,D,20250214,000000,4.25,4.35,4.2,4.23,275266,0
+AEVA.US,D,20250218,000000,4.18,4.33,4.105,4.23,254899,0
+AEVA.US,D,20250219,000000,4.23,4.34,4.16,4.29,225682,0
+AEVA.US,D,20250220,000000,4.26,4.31,4,4.07,258447,0
+AEVA.US,D,20250221,000000,4.12,4.135,3.9039,3.91,328654,0
+AEVA.US,D,20250224,000000,3.91,3.965,3.76,3.81,297267,0
+AEVA.US,D,20250225,000000,3.85,3.89,3.66,3.66,408665,0
+AEVA.US,D,20250226,000000,3.76,3.82,3.63,3.66,252631,0
+AEVA.US,D,20250227,000000,3.66,3.69,3.52,3.52,293231,0
+AEVA.US,D,20250228,000000,3.5,3.58,3.3701,3.58,217209,0
+AEVA.US,D,20250303,000000,3.62,3.6316,3.305,3.33,338294,0
+AEVA.US,D,20250304,000000,3.24,3.345,3.12,3.25,353594,0
+AEVA.US,D,20250305,000000,3.25,3.33,3.18,3.31,305562,0
+AEVA.US,D,20250306,000000,3.25,3.34,3.07,3.09,352835,0
+AEVA.US,D,20250307,000000,3.09,3.16,2.97,3.13,445641,0
+AEVA.US,D,20250310,000000,3.04,3.083,2.65,2.68,391981,0
+AEVA.US,D,20250311,000000,2.65,2.67,2.52,2.595,395633,0
+AEVA.US,D,20250312,000000,2.7,2.83,2.6784,2.74,298225,0
+AEVA.US,D,20250313,000000,2.76,2.78,2.575,2.59,301942,0
+AEVA.US,D,20250314,000000,2.65,2.73,2.64,2.72,227798,0
+AEVA.US,D,20250317,000000,2.7,2.84,2.7,2.8,211656,0
+AEVA.US,D,20250318,000000,2.85,2.85,2.64,2.68,318953,0
+AEVA.US,D,20250319,000000,2.9,3.3919,2.9,3.11,1296476,0
+AEVA.US,D,20250320,000000,3.2,4.31,3.2,4.19,4622202,0
+AEVA.US,D,20250321,000000,4.19,4.26,4.01,4.19,1210482,0
+AEVA.US,D,20250324,000000,4.2,4.83,4.19,4.74,3217722,0
+AEVA.US,D,20250325,000000,4.78,5.2,4.72,5.19,1879407,0
+AEVA.US,D,20250326,000000,5.11,5.81,5.09,5.8,2735152,0
+AEVA.US,D,20250327,000000,5.85,6.4499,5.82,6.38,3396977,0
+AEVA.US,D,20250328,000000,6.41,7.07,6.3,6.71,3944181,0
+AEVA.US,D,20250331,000000,6.22,7.01,6.22,7,2778293,0
+AEVA.US,D,20250401,000000,7.27,7.53,6.75,7.26,2199196,0
+AEVA.US,D,20250402,000000,7.15,7.45,6.93,7.17,1074698,0
+AEVA.US,D,20250403,000000,6.45,7.405,6.4,7.31,912481,0
+AEVA.US,D,20250404,000000,7.03,7.05,6.3,6.57,1075416,0
+AEVA.US,D,20250407,000000,6.47,6.74,6.07,6.34,1166652,0
+AEVA.US,D,20250408,000000,6.56,6.72,5.8,5.91,1099943,0
+AEVA.US,D,20250409,000000,5.86,7.4,5.8118,7.29,1130890,0
+AEVA.US,D,20250410,000000,7.07,7.52,6.92,7.51,796212,0
+AEVA.US,D,20250411,000000,7.41,7.738,7.16,7.33,671825,0
+AEVA.US,D,20250414,000000,7.5,7.5,6.83,7.18,866539,0
+AEVA.US,D,20250415,000000,7.12,8.12,7.075,7.8,2495323,0
+AEVA.US,D,20250416,000000,7.61,8.06,6.92,7.17,1609387,0
+AEVA.US,D,20250417,000000,7.1,7.61,7.06,7.29,1131313,0
+AEVA.US,D,20250421,000000,7.24,7.24,6.1,6.295,1569920,0
+AEVA.US,D,20250422,000000,6.3,6.46,6.1108,6.18,979860,0
+AEVA.US,D,20250423,000000,6.425,7.18,6.425,6.74,1056226,0
+AEVA.US,D,20250424,000000,6.74,7.495,6.65,7.49,926901,0
+AEVA.US,D,20250425,000000,7.49,7.5,7.15,7.32,816240,0
+AEVA.US,D,20250428,000000,7.32,7.76,6.9,7.18,788095,0
+AEVA.US,D,20250429,000000,7.13,7.45,7.11,7.32,725746,0
+AEVA.US,D,20250430,000000,7,7.24,6.86,7.11,562065,0
+AEVA.US,D,20250501,000000,7.14,7.46,7.1,7.17,622336,0
+AEVA.US,D,20250502,000000,7.25,7.72,7.25,7.68,1483003,0
+AEVA.US,D,20250505,000000,7.68,7.98,7.46,7.79,1582590,0
+AEVA.US,D,20250506,000000,7.62,9.525,7.5,9.21,3967181,0
+AEVA.US,D,20250507,000000,9.16,9.17,8.5307,9.07,1983676,0
+AEVA.US,D,20250508,000000,9.3,10.74,9,10.19,2700832,0
+AEVA.US,D,20250509,000000,10.27,11.12,10.21,11.12,2670014,0
+AEVA.US,D,20250512,000000,11.5,13.05,11.485,13.03,3633465,0
+AEVA.US,D,20250513,000000,13.02,13.6899,12.46,13.54,2658470,0
+AEVA.US,D,20250514,000000,13.93,14.47,13.03,14.45,2654471,0
+AEVA.US,D,20250515,000000,14,18.1899,13.85,17.03,5311399,0
+AEVA.US,D,20250516,000000,17,18.74,17,18.44,4127962,0
+AEVA.US,D,20250519,000000,18.665,18.7221,15.06005,15.58,5542501,0
+AEVA.US,D,20250520,000000,14.8,15.45,13.7411,14.96,3502551,0
+AEVA.US,D,20250521,000000,14.84,14.9584,13.84,14.2,2467900,0
+AEVA.US,D,20250522,000000,14.18,16.49,14.16,16.1,3530921,0
+AEVA.US,D,20250523,000000,15.78,16.125,15.33,16.05,1566951,0
+AEVA.US,D,20250527,000000,16.49,17.53,15.7515,16.13,1581795,0
+AEVA.US,D,20250528,000000,16.37,17.935,16.05,17.25,2222525,0
+AEVA.US,D,20250529,000000,17.6,17.6,16.36,17.32,1545339,0
+AEVA.US,D,20250530,000000,17.32,18.69,16.81,18.27,1830777,0
+AEVA.US,D,20250602,000000,17.99,18,16.6,17.32,1556486,0
+AEVA.US,D,20250603,000000,17.535,19.78,16.965,19.71,2243495,0
+AEVA.US,D,20250604,000000,19.68,20.68,18.97,20.53,1802245,0
+AEVA.US,D,20250605,000000,20.81,20.99,18.75,19.05,1873467,0
+AEVA.US,D,20250606,000000,19.64,21.1094,19.52,20.9,1458980,0
+AEVA.US,D,20250609,000000,21.46,21.85,20.6341,21.78,1422060,0
+AEVA.US,D,20250610,000000,22.24,22.63,21.3058,22.26,1577039,0
+AEVA.US,D,20250611,000000,22.53,23.95,21.97,23.34,2298253,0
+AEVA.US,D,20250612,000000,22.935,24.23,21.9,23.67,1746510,0
+AEVA.US,D,20250613,000000,22.715,24.24,22.39,23.06,1576483,0
+AEVA.US,D,20250616,000000,23.27,25.81,23.25,25.75,2073890,0
+AEVA.US,D,20250617,000000,25.64,26.76,25.45,25.82,2278044,0
+AEVA.US,D,20250618,000000,26.19,28.1,26.08,27.61,2705365,0
+AEVA.US,D,20250620,000000,27.72,27.9162,23.28,25.13,4277734,0
+AEVA.US,D,20250623,000000,24.03,28.21,23.84,27.32,2796183,0
+AEVA.US,D,20250624,000000,28.13,31.25,27.63,29.97,3442069,0
+AEVA.US,D,20250625,000000,29.555,29.946,28.03,29.17,2026316,0
+AEVA.US,D,20250626,000000,29.56,34.42,29.4858,33.56,2850526,0
+AEVA.US,D,20250627,000000,34.02,36.7591,33.31,36.43,5537328,0
+AEVA.US,D,20250630,000000,36.99,38.8,35.12,37.79,4095738,0
+AEVA.US,D,20250701,000000,36.04,36.2513,26.22,28.66,9650706,0
+AEVA.US,D,20250702,000000,28.46,31.37,26.74,30.88,4304502,0
+AEVA.US,D,20250703,000000,31.4,33.44,30,32.89,2356378,0
+AEVA.US,D,20250707,000000,32.195,33.91,30.62,33.62,2721023,0
+AEVA.US,D,20250708,000000,33.51,34.4767,28.64,30,4731196,0
+AEVA.US,D,20250709,000000,30.9,32.9693,29.82,30.92,2890451,0
+AEVA.US,D,20250710,000000,30.5,30.595,27.6264,29.21,2995879,0
+AEVA.US,D,20250711,000000,28.31,28.5,25.67,26.1,2839405,0
+AEVA.US,D,20250714,000000,25.9,26.86,25.26,26.77,1905582,0
+AEVA.US,D,20250715,000000,27.79,28.3,26.44,26.5,2617489,0
+AEVA.US,D,20250716,000000,27.31,27.8,25.6,27.56,2694248,0
+AEVA.US,D,20250717,000000,28.18,31.4299,27.85,30.68,3593784,0
+AEVA.US,D,20250718,000000,31,33.24,30.21,32.23,3175573,0
+AEVA.US,D,20250721,000000,32.61,32.7922,26.41,26.57,3617176,0
+AEVA.US,D,20250722,000000,26.75,26.9899,24.68,25.86,2184277,0
+AEVA.US,D,20250723,000000,26,26.22,23.69,24.925,2387556,0
+AEVA.US,D,20250724,000000,24.91,24.91,23.4,23.57,1700282,0
+AEVA.US,D,20250725,000000,23.5,23.57,21.48,21.49,2787426,0
+AEVA.US,D,20250728,000000,22.235,22.3299,21.4,22,1947298,0
+AEVA.US,D,20250729,000000,22.86,23.4244,20.325,20.43,2085796,0
+AEVA.US,D,20250730,000000,20.55,20.63,18.9,19.43,2675772,0
+AEVA.US,D,20250731,000000,20.02,20.02,18.4001,18.64,2532827,0
+AEVA.US,D,20250801,000000,17.305,17.44,15.23,15.845,3895643,0
+AEVA.US,D,20250804,000000,16.46,16.7375,15.04,15.31,3319084,0
+AEVA.US,D,20250805,000000,15.51,15.98,14.05,14.695,3412527,0
+AEVA.US,D,20250806,000000,14.67,14.88,13.73,13.76,2741761,0
+AEVA.US,D,20250807,000000,14.14,14.36,12.2809,12.415,2912929,0
+AEVA.US,D,20250808,000000,12.6,13.89,12.6,13.18,3346212,0
+AEVA.US,D,20250811,000000,13.07,14.24,12.45,13.6,2886975,0
+AEVA.US,D,20250812,000000,13.6,14.6,13.11,13.78,2938501,0
+AEVA.US,D,20250813,000000,14.29,14.3,12.92,13.81,2674023,0
+AEVA.US,D,20250814,000000,13.29,14.2527,12.5,13.28,2367537,0
+AEVA.US,D,20250815,000000,13.28,13.4,12.9,13.1,1983596,0
+AEVA.US,D,20250818,000000,13.02,13.61,13,13.32,2604128,0
+AEVA.US,D,20250819,000000,13.03,13.22,12.52,12.8,3001823,0
+AEVA.US,D,20250820,000000,12.6,13.44,12.2513,13.41,2245016,0
+AEVA.US,D,20250821,000000,13.49,14.84,13.42,13.9,3584841,0
+AEVA.US,D,20250822,000000,13.55,14.98,12.54,14.82,3908594,0
+AEVA.US,D,20250825,000000,14.8,15.12,14.04,14.05,2230047,0
+AEVA.US,D,20250826,000000,14.03,15.308,13.95,14.99,2408371,0
+AEVA.US,D,20250827,000000,15,15.95,14.62,15.77,3202847,0
+AEVA.US,D,20250828,000000,16.02,17.29,15.8278,16.63,3726656,0
+AEVA.US,D,20250829,000000,16.27,16.57,14.25,14.805,4032109,0
+AEVA.US,D,20250902,000000,14,14.45,13.225,13.765,2538636,0
+AEVA.US,D,20250903,000000,13.97,14.09,13.54,13.615,1950040,0
+AEVA.US,D,20250904,000000,13.54,13.775,12.8601,13.24,2297179,0
+AEVA.US,D,20250905,000000,13.64,14.2207,13,13.95,2297423,0
+AEVA.US,D,20250908,000000,14.03,14.14,13.32,13.83,1792048,0
+AEVA.US,D,20250909,000000,13.83,14.77,13.5378,14.67,1814471,0
+AEVA.US,D,20250910,000000,15,15.07,13.92,14.29,2455000,0
+AEVA.US,D,20250911,000000,14.36,16.0999,14.36,15.85,2857344,0
+AEVA.US,D,20250912,000000,15.54,16.07,15.16,16.03,1424358,0
+AEVA.US,D,20250915,000000,16.5,16.59,15.63,16.18,2097416,0
+AEVA.US,D,20250916,000000,16.23,16.23,14.92,15.34,2045401,0
+AEVA.US,D,20250917,000000,15.35,17.64,14.82,17.26,4485507,0
+AEVA.US,D,20250918,000000,17.5,18.27,16.7548,17.11,3140026,0
+AEVA.US,D,20250919,000000,17.25,19.07,17.13,18.28,4223805,0
+AEVA.US,D,20250922,000000,18.06,18.55,16.77,18.29,2167001,0
+AEVA.US,D,20250923,000000,18.495,18.8,17.205,18.17,1993092,0
+AEVA.US,D,20250924,000000,18.24,18.2436,16.08,16.18,2294349,0
+AEVA.US,D,20250925,000000,15.37,16.37,14.9,16.18,2082544,0
+AEVA.US,D,20250926,000000,15.98,16.17,15.05,15.15,1826319,0
+AEVA.US,D,20250929,000000,15.42,15.67,14.64,15,2325198,0
+AEVA.US,D,20250930,000000,15.15,15.35,14.31,14.5,2235131,0
+AEVA.US,D,20251001,000000,14.31,15.22,14.101,14.95,1679178,0
+AEVA.US,D,20251002,000000,15.29,16.2,15.17,16.16,1818367,0
+AEVA.US,D,20251003,000000,16.44,17.7,16.11,16.35,2346109,0
+AEVA.US,D,20251006,000000,17.17,17.99,16.33,17.07,2509430,0
+AEVA.US,D,20251007,000000,17.4,17.8434,16.32,17.64,2278508,0
+AEVA.US,D,20251008,000000,17.9,19.7,15.29,15.98,3890089,0
+AEVA.US,D,20251009,000000,16.08,16.38,15.522,16.17,1678903,0
+AEVA.US,D,20251010,000000,16.37,17.55,15.46,15.61,3139271,0
+AEVA.US,D,20251013,000000,16.175,17.8899,16.1306,17.56,2111388,0
+AEVA.US,D,20251014,000000,17.04,18.45,16.2501,18.07,1982419,0
+AEVA.US,D,20251015,000000,19,20.66,18.4,19.19,3973358,0
+AEVA.US,D,20251016,000000,19.7,20.24,17.0353,17.125,2550957,0
+AEVA.US,D,20251017,000000,16.66,16.99,16.175,16.47,1605186,0
+AEVA.US,D,20251020,000000,16.93,17.59,16.71,17.42,1730719,0
+AEVA.US,D,20251021,000000,17.26,17.799,16.6,17.11,1243660,0
+AEVA.US,D,20251022,000000,16.81,17,15.78,16.45,1593856,0
+AEVA.US,D,20251023,000000,16.71,17.63,16.62,16.99,1558800,0
+AEVA.US,D,20251024,000000,17.64,17.8,16.88,17.27,1855683,0
+AEVA.US,D,20251027,000000,17.925,18.5,17.06,17.24,1486509,0
+AEVA.US,D,20251028,000000,17.33,17.5199,15.96,16.19,1676551,0
+AEVA.US,D,20251029,000000,16.25,17.34,16.02,17.31,2225629,0
+AEVA.US,D,20251030,000000,16.9,16.9,15.53,15.665,1554444,0
+AEVA.US,D,20251031,000000,16.05,16.61,15.52,16.34,1832728,0
+AEVA.US,D,20251103,000000,16.34,16.34,14.88,15.42,1489041,0
+AEVA.US,D,20251104,000000,14.4,15.03,13.775,13.795,1508549,0
+AEVA.US,D,20251105,000000,13.92,14.16,13.375,13.78,1756896,0
+AEVA.US,D,20251106,000000,13.59,13.67,11.51,12.94,4351313,0
+AEVA.US,D,20251107,000000,12.29,13.68,12.29,13.06,2630293,0
+AEVA.US,D,20251110,000000,13.46,14.11,12.91,13.6,3027589,0
+AEVA.US,D,20251111,000000,13.1,13.1,11.15,11.31,3026488,0
+AEVA.US,D,20251112,000000,11.57,11.7837,10.85,11.27,2064949,0
+AEVA.US,D,20251113,000000,10.89,11.05,10.27,10.68,2270261,0
+AEVA.US,D,20251114,000000,10.17,10.83,9.95,9.99,2044202,0
+AEVA.US,D,20251117,000000,9.88,9.91,9.01,9.19,2164209,0
+AEVA.US,D,20251118,000000,8.98,9.87,8.83,9.54,2317955,0
+AEVA.US,D,20251119,000000,9.71,10.43,9.6,9.87,2097118,0
+AEVA.US,D,20251120,000000,10.28,10.8299,9.81,9.93,2204595,0
+AEVA.US,D,20251121,000000,9.92,10.07,9.04,9.81,2291201,0
+AEVA.US,D,20251124,000000,9.88,10.65,9.785,10.61,1969937,0
+AEVA.US,D,20251125,000000,10.38,10.535,9.9424,10.44,1286259,0
+AEVA.US,D,20251126,000000,10.51,10.66,10.3076,10.53,1378488,0
+AEVA.US,D,20251128,000000,10.75,11.23,10.545,11.15,813038,0
+AEVA.US,D,20251201,000000,10.68,10.73,10.22,10.32,1234067,0
+AEVA.US,D,20251202,000000,10.53,11.062,10.41,10.89,1498993,0
+AEVA.US,D,20251203,000000,11.89,13.8,11.5701,13.69,6816375,0
+AEVA.US,D,20251204,000000,13.95,16.08,13.911,15.88,4455442,0
+AEVA.US,D,20251205,000000,15.51,15.88,14.67,14.7,2489877,0
+AEVA.US,D,20251208,000000,15.2,15.46,14.66,15.09,1517374,0
+AEVA.US,D,20251209,000000,14.76,15.39,14.37,15.16,1184561,0
+AEVA.US,D,20251210,000000,15.13,16.05,14.6015,15.44,2130645,0
+AEVA.US,D,20251211,000000,15.12,17.3301,14.8047,17.12,2393323,0
+AEVA.US,D,20251212,000000,16.8,17.0899,15.6101,16.01,2116086,0
+AEVA.US,D,20251215,000000,16.19,16.33,14.2012,14.37,1836056,0
+AEVA.US,D,20251216,000000,14.12,14.63,13.6211,14.02,1491902,0
+AEVA.US,D,20251217,000000,14.1,14.38,12.83,12.88,1557099,0
+AEVA.US,D,20251218,000000,13.13,13.64,12.99,13.27,1414558,0
+AEVA.US,D,20251219,000000,13.34,14.52,13.34,14.29,3006490,0
+AEVA.US,D,20251222,000000,14.65,15.73,14.34,14.78,1504929,0
+AEVA.US,D,20251223,000000,14.522,14.68,13.74,13.9,1257921,0
+AEVA.US,D,20251224,000000,13.8,13.889,13.28,13.49,513848,0
+AEVA.US,D,20251226,000000,13.48,13.48,12.84,13.22,846576,0
+AEVA.US,D,20251229,000000,12.84,13.355,12.71,12.9,1086562,0
+AEVA.US,D,20251230,000000,12.94,13.22,12.71,13.2,876655,0
+AEVA.US,D,20251231,000000,13.14,13.57,13,13.28,1429208,0
+AEVA.US,D,20260102,000000,13.44,13.658,12.73,12.75,1864934,0
+AEVA.US,D,20260105,000000,12.99,13.32,12.3,13.09,4672848,0
+AEVA.US,D,20260106,000000,16.46,18.43,15.18,17.59,21602394,0
+AEVA.US,D,20260107,000000,17.245,17.56,15.61,16.99,6356601,0
+AEVA.US,D,20260108,000000,16.865,16.9973,15.85,16.89,2972258,0
+AEVA.US,D,20260109,000000,17.15,21.05,17.13,19.87,7426228,0
+AEVA.US,D,20260112,000000,19.45,19.48,17.45,19.1,5370158,0
+AEVA.US,D,20260113,000000,19.25,20.65,18.85,19.9,3094006,0
+AEVA.US,D,20260114,000000,19.745,21.23,19.4,20.69,3821171,0
+AEVA.US,D,20260115,000000,22.199,22.62,19.42,19.82,6667193,0
+AEVA.US,D,20260116,000000,20.01,20.8899,18.3601,19.34,4288171,0
+AEVA.US,D,20260120,000000,18.47,19.8792,18.33,19.74,3492093,0
+AEVA.US,D,20260121,000000,20,20.6,16.6358,18.19,5160831,0
+AEVA.US,D,20260122,000000,18.42,19.38,18.24,18.29,3124984,0
+AEVA.US,D,20260123,000000,18.11,18.135,15.76,15.79,4096849,0
+AEVA.US,D,20260126,000000,15.81,15.81,14.17,14.34,3883232,0
+AEVA.US,D,20260127,000000,14.71,14.78,13.85,14.35,1835124,0
+AEVA.US,D,20260128,000000,14.53,15.44,14.0401,14.4,2487930,0
+AEVA.US,D,20260129,000000,14.1,14.31,13.13,13.25,2428153,0
+AEVA.US,D,20260130,000000,13.18,13.99,12.5,12.77,3707881,0
+AEVA.US,D,20260202,000000,12.6,13.46,12.42,12.76,2277617,0
+AEVA.US,D,20260203,000000,13.115,13.3953,12.2,13.08,1576541,0
+AEVA.US,D,20260204,000000,12.82,13.56,12.32,12.57,2716340,0
+AEVA.US,D,20260205,000000,12.09,12.35,11.185,11.35,2231830,0
+AEVA.US,D,20260206,000000,11.97,12.54,11.655,12.4,1944129,0
+AEVA.US,D,20260209,000000,12.79,14.3,12.37,14,2687800,0
+AEVA.US,D,20260210,000000,13.89,13.99,12.87,12.94,1812455,0
+AEVA.US,D,20260211,000000,13.36,13.36,12.36,12.74,1600633,0
+AEVA.US,D,20260212,000000,12.75,12.85,11.95,12.83,2118713,0
+AEVA.US,D,20260213,000000,13.13,13.88,12.41,13.58,1420764,0
+AEVA.US,D,20260217,000000,13.05,13.368,12.42,12.9,1481912,0
+AEVA.US,D,20260218,000000,12.78,13.4,12.6,12.97,919346,0

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

@@ -0,0 +1,207 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFJKR.US,D,20240123,000000,0.21,0.21,0.19,0.2,1400,0
+AFJKR.US,D,20240124,000000,0.19,0.2,0.18,0.198,328900,0
+AFJKR.US,D,20240125,000000,0.19,0.1902,0.18,0.1902,404992,0
+AFJKR.US,D,20240126,000000,0.19,0.19,0.19,0.19,3094,0
+AFJKR.US,D,20240130,000000,0.1801,0.1801,0.18,0.18,39006,0
+AFJKR.US,D,20240201,000000,0.2,0.2,0.17,0.1849,11900,0
+AFJKR.US,D,20240209,000000,0.1701,0.1801,0.1701,0.1801,26600,0
+AFJKR.US,D,20240212,000000,0.18,0.18,0.18,0.18,1100,0
+AFJKR.US,D,20240215,000000,0.21,0.22,0.2,0.22,16502,0
+AFJKR.US,D,20240216,000000,0.22,0.22,0.22,0.22,1402,0
+AFJKR.US,D,20240223,000000,0.1801,0.21,0.1801,0.21,6000,0
+AFJKR.US,D,20240226,000000,0.19,0.19,0.19,0.19,201,0
+AFJKR.US,D,20240227,000000,0.22,0.22,0.1901,0.1901,25116,0
+AFJKR.US,D,20240229,000000,0.15,0.18,0.15,0.18,2278,0
+AFJKR.US,D,20240301,000000,0.1901,0.22,0.1901,0.22,5202,0
+AFJKR.US,D,20240307,000000,0.23,0.23,0.23,0.23,102,0
+AFJKR.US,D,20240313,000000,0.2,0.2,0.2,0.2,49201,0
+AFJKR.US,D,20240315,000000,0.2,0.2,0.2,0.2,10000,0
+AFJKR.US,D,20240326,000000,0.1801,0.2,0.1801,0.2,15200,0
+AFJKR.US,D,20240401,000000,0.21,0.25,0.21,0.2196,16913,0
+AFJKR.US,D,20240415,000000,0.21,0.2201,0.21,0.22,10000,0
+AFJKR.US,D,20240419,000000,0.21,0.22,0.21,0.22,12000,0
+AFJKR.US,D,20240422,000000,0.221,0.221,0.2201,0.2201,14201,0
+AFJKR.US,D,20240506,000000,0.215001,0.215001,0.215001,0.215001,150,0
+AFJKR.US,D,20240507,000000,0.22,0.22,0.22,0.22,500,0
+AFJKR.US,D,20240618,000000,0.22,0.22,0.219751,0.219751,600,0
+AFJKR.US,D,20240620,000000,0.25,0.3,0.25,0.25,194998,0
+AFJKR.US,D,20240621,000000,0.25,0.25,0.25,0.25,4315,0
+AFJKR.US,D,20240624,000000,0.2201,0.24,0.2201,0.23,52487,0
+AFJKR.US,D,20240625,000000,0.2201,0.23,0.2201,0.23,2598,0
+AFJKR.US,D,20240626,000000,0.23,0.230001,0.23,0.230001,200,0
+AFJKR.US,D,20240627,000000,0.21,0.21,0.21,0.21,550,0
+AFJKR.US,D,20240628,000000,0.21,0.21,0.21,0.21,100,0
+AFJKR.US,D,20240702,000000,0.21,0.21,0.21,0.21,160700,0
+AFJKR.US,D,20240726,000000,0.24,0.29,0.2364,0.29,36504,0
+AFJKR.US,D,20240730,000000,0.25,0.25,0.25,0.25,500,0
+AFJKR.US,D,20240802,000000,0.264,0.264,0.2495,0.25,43500,0
+AFJKR.US,D,20240930,000000,0.29,0.29,0.23,0.23,700,0
+AFJKR.US,D,20241008,000000,0.242,0.242,0.23,0.23,1500,0
+AFJKR.US,D,20241010,000000,0.244,0.244,0.23,0.23,5000,0
+AFJKR.US,D,20241016,000000,0.21,0.22,0.21,0.22,400,0
+AFJKR.US,D,20241017,000000,0.22,0.23,0.1944,0.2,21080,0
+AFJKR.US,D,20241023,000000,0.25,0.25,0.23,0.23,1252,0
+AFJKR.US,D,20241028,000000,0.2992,0.2992,0.192,0.192,2150,0
+AFJKR.US,D,20241030,000000,0.272,0.3,0.272,0.28,11187,0
+AFJKR.US,D,20241031,000000,0.212,0.212,0.2119,0.2119,205,0
+AFJKR.US,D,20241104,000000,0.2365,0.2365,0.2365,0.2365,430,0
+AFJKR.US,D,20241105,000000,0.2298,0.2298,0.2298,0.2298,130,0
+AFJKR.US,D,20241118,000000,0.212,0.212,0.2001,0.2001,596,0
+AFJKR.US,D,20241127,000000,0.2085,0.2085,0.1901,0.1901,766,0
+AFJKR.US,D,20241129,000000,0.18,0.18,0.18,0.18,400,0
+AFJKR.US,D,20250110,000000,0.16,0.16,0.16,0.16,200,0
+AFJKR.US,D,20250122,000000,0.1943,0.2,0.1871,0.2,1000,0
+AFJKR.US,D,20250123,000000,0.2,0.2,0.2,0.2,500,0
+AFJKR.US,D,20250124,000000,0.2,0.2,0.2,0.2,500,0
+AFJKR.US,D,20250129,000000,0.2123,0.2123,0.2123,0.2123,200,0
+AFJKR.US,D,20250130,000000,0.23,0.25,0.23,0.25,5000,0
+AFJKR.US,D,20250205,000000,0.26,0.29,0.19,0.29,9357,0
+AFJKR.US,D,20250206,000000,0.2702,0.2702,0.27,0.2702,7132,0
+AFJKR.US,D,20250207,000000,0.29,0.29,0.29,0.29,641,0
+AFJKR.US,D,20250210,000000,0.29,0.29,0.21,0.23,65830,0
+AFJKR.US,D,20250211,000000,0.24,0.24,0.24,0.24,1600,0
+AFJKR.US,D,20250212,000000,0.2764,0.2792,0.1622,0.2452,1194,0
+AFJKR.US,D,20250213,000000,0.2291,0.29,0.2291,0.29,750,0
+AFJKR.US,D,20250214,000000,0.1665,0.29,0.1001,0.27,9661,0
+AFJKR.US,D,20250218,000000,0.1989,0.285,0.1502,0.27,5400,0
+AFJKR.US,D,20250219,000000,0.2804,0.2804,0.2001,0.27,2488,0
+AFJKR.US,D,20250220,000000,0.285,0.285,0.23,0.2371,1899,0
+AFJKR.US,D,20250221,000000,0.268,0.285,0.2001,0.2323,3967,0
+AFJKR.US,D,20250224,000000,0.278,0.278,0.278,0.278,300,0
+AFJKR.US,D,20250225,000000,0.277,0.279,0.12,0.276,4000,0
+AFJKR.US,D,20250226,000000,0.279,0.33,0.1623,0.29,38816,0
+AFJKR.US,D,20250227,000000,0.286,0.39,0.235,0.2945,953727,0
+AFJKR.US,D,20250228,000000,0.2561,0.38,0.2201,0.2201,252879,0
+AFJKR.US,D,20250303,000000,0.25,0.29,0.24,0.2403,38134,0
+AFJKR.US,D,20250306,000000,0.29,0.3,0.254735,0.254735,6200,0
+AFJKR.US,D,20250307,000000,0.2982,0.2982,0.2539,0.2539,800,0
+AFJKR.US,D,20250310,000000,0.3,0.3,0.25,0.26,1991,0
+AFJKR.US,D,20250319,000000,0.31,0.3825,0.31,0.35,3000,0
+AFJKR.US,D,20250328,000000,0.26,0.36,0.26,0.36,270,0
+AFJKR.US,D,20250407,000000,0.36,0.36,0.36,0.36,390,0
+AFJKR.US,D,20250415,000000,0.31,0.31,0.252,0.252,200,0
+AFJKR.US,D,20250417,000000,0.27,0.27,0.2401,0.2401,2413,0
+AFJKR.US,D,20250421,000000,0.24,0.25,0.23495,0.25,168441,0
+AFJKR.US,D,20250423,000000,0.25,0.25,0.25,0.25,50400,0
+AFJKR.US,D,20250424,000000,0.25,0.25,0.25,0.25,549750,0
+AFJKR.US,D,20250430,000000,0.2212,0.26,0.2212,0.2212,2452,0
+AFJKR.US,D,20250508,000000,0.22,0.2212,0.22,0.2212,300,0
+AFJKR.US,D,20250516,000000,0.2212,0.2212,0.22,0.2212,1899,0
+AFJKR.US,D,20250527,000000,0.2212,0.2212,0.22,0.22,500,0
+AFJKR.US,D,20250529,000000,0.2681,0.27,0.2681,0.27,486,0
+AFJKR.US,D,20250602,000000,0.2785,0.2785,0.27,0.27,1402,0
+AFJKR.US,D,20250616,000000,0.27,0.27,0.27,0.27,691,0
+AFJKR.US,D,20250620,000000,0.28,0.2874,0.28,0.28,1600,0
+AFJKR.US,D,20250630,000000,0.24,0.24,0.24,0.24,105,0
+AFJKR.US,D,20250702,000000,0.27,0.29,0.265401,0.27,10459,0
+AFJKR.US,D,20250707,000000,0.3,0.3,0.3,0.3,100,0
+AFJKR.US,D,20250708,000000,0.2808,0.3664,0.2753,0.3,124580,0
+AFJKR.US,D,20250709,000000,0.2808,0.315,0.2808,0.315,1470,0
+AFJKR.US,D,20250710,000000,0.311,0.311,0.3,0.3,1183,0
+AFJKR.US,D,20250711,000000,0.3588,0.3799,0.305,0.3153,16943,0
+AFJKR.US,D,20250714,000000,0.3727,0.39,0.3727,0.39,2432,0
+AFJKR.US,D,20250722,000000,0.3232,0.39,0.3232,0.39,7163,0
+AFJKR.US,D,20250723,000000,0.39,0.41,0.37,0.4015,17125,0
+AFJKR.US,D,20250724,000000,0.35,0.35,0.35,0.35,300,0
+AFJKR.US,D,20250728,000000,0.32,0.32,0.32,0.32,20100,0
+AFJKR.US,D,20250805,000000,0.37,0.3898,0.37,0.3898,116195,0
+AFJKR.US,D,20250807,000000,0.3621,0.39495,0.3621,0.39,4300,0
+AFJKR.US,D,20250812,000000,0.4,0.4,0.4,0.4,670,0
+AFJKR.US,D,20250815,000000,0.4,0.4,0.4,0.4,335,0
+AFJKR.US,D,20250820,000000,0.4,0.4,0.345251,0.4,2189,0
+AFJKR.US,D,20250821,000000,0.4,0.4,0.4,0.4,106,0
+AFJKR.US,D,20250825,000000,0.32,0.32,0.32,0.32,605,0
+AFJKR.US,D,20250826,000000,0.36,0.385,0.36,0.385,700,0
+AFJKR.US,D,20250827,000000,0.35,0.4,0.324999,0.4,73701,0
+AFJKR.US,D,20250828,000000,0.32,0.3827,0.26,0.34,86865,0
+AFJKR.US,D,20250829,000000,0.37,0.370001,0.33,0.33,6500,0
+AFJKR.US,D,20250902,000000,0.3,0.3486,0.275,0.33,83959,0
+AFJKR.US,D,20250903,000000,0.4,0.4,0.26,0.3664,17371,0
+AFJKR.US,D,20250905,000000,0.3819,0.3819,0.330011,0.365,7281,0
+AFJKR.US,D,20250909,000000,0.3622,0.4,0.3505,0.385,111327,0
+AFJKR.US,D,20250910,000000,0.389,0.389,0.389,0.389,105,0
+AFJKR.US,D,20250912,000000,0.388,0.388,0.3121,0.3865,54051,0
+AFJKR.US,D,20250916,000000,0.3126,0.3879,0.26389,0.317807,15402,0
+AFJKR.US,D,20250917,000000,0.3187,0.3835,0.3166,0.3166,24361,0
+AFJKR.US,D,20250918,000000,0.36,0.386,0.36,0.386,163488,0
+AFJKR.US,D,20250919,000000,0.386,0.389,0.3331,0.389,14545,0
+AFJKR.US,D,20250922,000000,0.389,0.389,0.386,0.386,9400,0
+AFJKR.US,D,20250923,000000,0.3848,0.3848,0.3848,0.3848,422,0
+AFJKR.US,D,20250924,000000,0.39,0.39,0.38,0.38,8620,0
+AFJKR.US,D,20250929,000000,0.319999,0.4388,0.319999,0.4,247962,0
+AFJKR.US,D,20250930,000000,0.38,0.4,0.2703,0.32,180128,0
+AFJKR.US,D,20251001,000000,0.3916,0.3916,0.36,0.3675,73025,0
+AFJKR.US,D,20251003,000000,0.35,0.351,0.35,0.351,10803,0
+AFJKR.US,D,20251009,000000,0.3405,0.35,0.3405,0.3499,13300,0
+AFJKR.US,D,20251010,000000,0.35,0.39,0.34,0.35,60841,0
+AFJKR.US,D,20251013,000000,0.39,0.450001,0.38,0.41,57076,0
+AFJKR.US,D,20251014,000000,0.41,0.419899,0.34255,0.4,46006,0
+AFJKR.US,D,20251015,000000,0.4,0.4,0.3918,0.3918,15962,0
+AFJKR.US,D,20251017,000000,0.42,0.49,0.3742,0.40675,14331,0
+AFJKR.US,D,20251023,000000,0.415,0.4407,0.392,0.414,13833,0
+AFJKR.US,D,20251024,000000,0.44,0.44,0.414,0.427,5911,0
+AFJKR.US,D,20251027,000000,0.42,0.4389,0.4133,0.4133,126200,0
+AFJKR.US,D,20251029,000000,0.39,0.39,0.332549,0.350762,5400,0
+AFJKR.US,D,20251030,000000,0.39,0.39,0.39,0.39,1983,0
+AFJKR.US,D,20251031,000000,0.36,0.4,0.28,0.35995,17767,0
+AFJKR.US,D,20251103,000000,0.39,0.41,0.35,0.35,3296,0
+AFJKR.US,D,20251105,000000,0.4,0.4016,0.38,0.382,72042,0
+AFJKR.US,D,20251106,000000,0.41,0.4587,0.34505,0.3855,576455,0
+AFJKR.US,D,20251107,000000,0.39,0.4001,0.37,0.37,39029,0
+AFJKR.US,D,20251110,000000,0.3551,0.3999,0.347,0.35,168241,0
+AFJKR.US,D,20251111,000000,0.384999,0.42,0.36,0.36,24445,0
+AFJKR.US,D,20251112,000000,0.36,0.3602,0.35,0.36,23909,0
+AFJKR.US,D,20251113,000000,0.351,0.351,0.3362,0.35,2204,0
+AFJKR.US,D,20251114,000000,0.3676,0.3676,0.3676,0.3676,1378,0
+AFJKR.US,D,20251117,000000,0.35301,0.421501,0.35301,0.39958,2910,0
+AFJKR.US,D,20251118,000000,0.3501,0.49,0.3266,0.33,15970,0
+AFJKR.US,D,20251119,000000,0.35,0.35,0.35,0.35,3715,0
+AFJKR.US,D,20251120,000000,0.3501,0.38,0.35,0.36,3637,0
+AFJKR.US,D,20251121,000000,0.36,0.36,0.36,0.36,100,0
+AFJKR.US,D,20251125,000000,0.39,0.39,0.35,0.36,4596,0
+AFJKR.US,D,20251128,000000,0.3502,0.3502,0.3502,0.3502,403,0
+AFJKR.US,D,20251201,000000,0.4,0.4,0.4,0.4,1199,0
+AFJKR.US,D,20251202,000000,0.384201,0.43205,0.301,0.3495,36486,0
+AFJKR.US,D,20251209,000000,0.349399,0.44,0.33,0.4044,1163240,0
+AFJKR.US,D,20251210,000000,0.3957,0.428,0.3336,0.36,178186,0
+AFJKR.US,D,20251211,000000,0.3543,0.3763,0.34,0.3678,14492,0
+AFJKR.US,D,20251212,000000,0.35,0.385,0.3265,0.385,5160,0
+AFJKR.US,D,20251215,000000,0.33,0.398,0.3201,0.398,683,0
+AFJKR.US,D,20251216,000000,0.33,0.388,0.33,0.3679,2535,0
+AFJKR.US,D,20251217,000000,0.3169,0.37,0.3169,0.3408,19476,0
+AFJKR.US,D,20251218,000000,0.3043,0.39,0.3043,0.389,102304,0
+AFJKR.US,D,20251219,000000,0.388,0.406451,0.36,0.36,122802,0
+AFJKR.US,D,20251222,000000,0.36,0.4199,0.36,0.4033,41436,0
+AFJKR.US,D,20251223,000000,0.3899,0.42,0.371,0.4095,73611,0
+AFJKR.US,D,20251224,000000,0.4,0.4,0.3271,0.395,19358,0
+AFJKR.US,D,20251226,000000,0.399,0.4,0.38,0.38,1984,0
+AFJKR.US,D,20251229,000000,0.48,0.48,0.3653,0.44,2330,0
+AFJKR.US,D,20251230,000000,0.4384,0.4597,0.39,0.4,240427,0
+AFJKR.US,D,20251231,000000,0.42,0.4289,0.374,0.3742,277493,0
+AFJKR.US,D,20260102,000000,0.393001,0.393001,0.393001,0.393001,561,0
+AFJKR.US,D,20260105,000000,0.41,0.41,0.387,0.41,36194,0
+AFJKR.US,D,20260106,000000,0.4,0.4025,0.385,0.385,30008,0
+AFJKR.US,D,20260107,000000,0.3975,0.3975,0.3841,0.3841,60391,0
+AFJKR.US,D,20260108,000000,0.42815,0.45,0.3926,0.4064,185844,0
+AFJKR.US,D,20260109,000000,0.377,0.3772,0.377,0.377,2330,0
+AFJKR.US,D,20260112,000000,0.4,0.4022,0.39,0.39,11886,0
+AFJKR.US,D,20260113,000000,0.42,0.4571,0.3801,0.392,205106,0
+AFJKR.US,D,20260114,000000,0.3997,0.3997,0.3903,0.3903,245,0
+AFJKR.US,D,20260115,000000,0.39,0.4489,0.389,0.435,216377,0
+AFJKR.US,D,20260116,000000,0.435,0.435,0.4103,0.4103,1000,0
+AFJKR.US,D,20260120,000000,0.422499,0.422499,0.422499,0.422499,176,0
+AFJKR.US,D,20260121,000000,0.4059,0.4059,0.385,0.385,6192,0
+AFJKR.US,D,20260122,000000,0.3838,0.3891,0.3838,0.3891,5652,0
+AFJKR.US,D,20260123,000000,0.4,0.4,0.4,0.4,7010,0
+AFJKR.US,D,20260126,000000,0.3736,0.3736,0.3736,0.3736,141,0
+AFJKR.US,D,20260129,000000,0.39,0.3964,0.389,0.3964,9959,0
+AFJKR.US,D,20260130,000000,0.3893,0.4049,0.389249,0.4,5128,0
+AFJKR.US,D,20260202,000000,0.3909,0.4089,0.3909,0.4089,9757,0
+AFJKR.US,D,20260204,000000,0.4172,0.4172,0.4,0.4,1379,0
+AFJKR.US,D,20260205,000000,0.3841,0.3995,0.3841,0.3995,4129,0
+AFJKR.US,D,20260210,000000,0.351,0.4,0.351,0.3999,3902,0
+AFJKR.US,D,20260212,000000,0.3511,0.399,0.351,0.399,6080,0
+AFJKR.US,D,20260213,000000,0.352,0.4,0.352,0.39,4329,0
+AFJKR.US,D,20260217,000000,0.4,0.4001,0.4,0.4001,2500,0
+AFJKR.US,D,20260218,000000,0.3523,0.4097,0.311,0.4097,10020,0

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

@@ -0,0 +1,1080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIRS.US,D,20211029,000000,12.3077,17.2921,12.3077,15.2313,5788453.2096511,0
+AIRS.US,D,20211101,000000,14.4357,16.1515,13.8989,13.8989,917066.94194121,0
+AIRS.US,D,20211102,000000,14.0523,14.982,13.8989,14.3686,821686.8638865,0
+AIRS.US,D,20211103,000000,14.2919,14.6466,14.0043,14.2056,287233.5590586,0
+AIRS.US,D,20211104,000000,14.2823,14.3782,13.6688,13.7359,335943.89555427,0
+AIRS.US,D,20211105,000000,13.7455,14.0714,13.2613,13.7455,273869.54007187,0
+AIRS.US,D,20211108,000000,13.8414,15.2408,13.7839,14.3686,480218.96516793,0
+AIRS.US,D,20211109,000000,14.3686,14.3782,13.851,14.1002,123454.9504163,0
+AIRS.US,D,20211110,000000,14.2056,15.1833,14.0714,14.7137,339284.37867648,0
+AIRS.US,D,20211111,000000,14.867,14.867,14.0906,14.4357,217801.16876642,0
+AIRS.US,D,20211112,000000,14.3973,14.6082,13.7743,14.5411,352387.58542693,0
+AIRS.US,D,20211115,000000,14.5411,16.2473,14.3398,15.9022,686482.84385048,0
+AIRS.US,D,20211116,000000,15.9022,16.7937,15.3942,15.4997,507058.63077851,0
+AIRS.US,D,20211117,000000,15.7872,16.1994,15.0683,16.1706,355135.50314833,0
+AIRS.US,D,20211118,000000,16.2952,16.5543,14.5219,14.5507,318806.44513311,0
+AIRS.US,D,20211119,000000,14.589,15.049,14.0906,14.3111,170341.68775593,0
+AIRS.US,D,20211122,000000,14.3206,15.1709,12.7103,13.0458,304460.72888904,0
+AIRS.US,D,20211123,000000,13.3238,13.8414,12.6049,13.3717,364286.88289474,0
+AIRS.US,D,20211124,000000,13.4484,13.5538,12.7678,13.4388,119222.48944603,0
+AIRS.US,D,20211126,000000,13.1033,13.6593,11.5025,11.5505,544083.53584011,0
+AIRS.US,D,20211129,000000,12.1735,12.2694,10.7836,11.4067,671841.88815495,0
+AIRS.US,D,20211130,000000,11.2437,11.2964,10.3043,10.8315,623695.94933858,0
+AIRS.US,D,20211201,000000,11.0999,11.3012,9.74839,9.79632,557417.30060744,0
+AIRS.US,D,20211202,000000,10.0743,10.6207,9.42249,10.0264,492684.74681293,0
+AIRS.US,D,20211203,000000,10.7453,11.5313,10.0072,10.2756,1167101.3733644,0
+AIRS.US,D,20211206,000000,10.0839,10.7644,9.46083,10.5727,421657.22888368,0
+AIRS.US,D,20211207,000000,10.5536,11.8668,10.5536,11.7038,341726.62445696,0
+AIRS.US,D,20211208,000000,11.838,12.509,11.5025,12.4707,264447.95884867,0
+AIRS.US,D,20211209,000000,12.3173,13.4771,12.3173,12.8541,254834.41981958,0
+AIRS.US,D,20211210,000000,12.9979,13.3142,12.3652,12.4994,156858.73838946,0
+AIRS.US,D,20211213,000000,12.4898,12.8637,11.9626,12.1831,181961.39450645,0
+AIRS.US,D,20211214,000000,11.9722,11.9722,11.3396,11.3875,115677.52953058,0
+AIRS.US,D,20211215,000000,11.445,12.1064,10.7942,11.9818,230242.95568568,0
+AIRS.US,D,20211216,000000,12.1064,12.8349,11.4929,11.6559,270982.87024078,0
+AIRS.US,D,20211217,000000,11.5025,12.2214,11.4738,11.5025,996286.05058738,0
+AIRS.US,D,20211220,000000,11.5025,12.0297,11.4067,11.8859,170342.73100487,0
+AIRS.US,D,20211221,000000,12.1448,13.3333,12.0393,13.1704,181631.7278398,0
+AIRS.US,D,20211222,000000,13.0841,13.9564,12.9691,13.8318,108920.40611317,0
+AIRS.US,D,20211223,000000,13.7359,14.1865,13.549,13.9085,126907.06117563,0
+AIRS.US,D,20211227,000000,14.0043,15.1642,13.8989,15.0779,117529.29640813,0
+AIRS.US,D,20211228,000000,15.1546,15.6434,14.637,14.8191,203682.88079238,0
+AIRS.US,D,20211229,000000,14.8191,16.2665,14.105,16.1515,384894.1793073,0
+AIRS.US,D,20211230,000000,16.1994,17.503,16.0086,17.2442,240430.28163458,0
+AIRS.US,D,20211231,000000,17.388,17.7139,16.3815,16.4774,272534.18142214,0
+AIRS.US,D,20220103,000000,16.5061,16.8106,15.0779,15.2696,234928.18669812,0
+AIRS.US,D,20220104,000000,15.3367,15.3367,14.3973,15.2504,126231.03585921,0
+AIRS.US,D,20220105,000000,15.26,15.7968,14.5219,14.6082,93357.218350164,0
+AIRS.US,D,20220106,000000,14.6657,14.8574,13.7551,13.7839,133344.95041585,0
+AIRS.US,D,20220107,000000,13.9085,13.9852,13.2305,13.4867,94786.469404951,0
+AIRS.US,D,20220110,000000,13.41,14.0043,12.7044,13.8797,127190.8248887,0
+AIRS.US,D,20220111,000000,13.8797,15.931,13.7168,15.5668,194958.18986451,0
+AIRS.US,D,20220112,000000,15.6722,15.931,15.0683,15.4134,167676.1867012,0
+AIRS.US,D,20220113,000000,15.4997,15.7775,15.0156,15.1067,47022.359702492,0
+AIRS.US,D,20220114,000000,14.9341,14.9437,13.5442,14.474,163196.47573094,0
+AIRS.US,D,20220118,000000,14.081,14.5986,13.5252,14.0139,142712.2826939,0
+AIRS.US,D,20220119,000000,14.1098,14.2344,12.9509,13.295,188628.79851459,0
+AIRS.US,D,20220120,000000,13.4675,13.9084,12.7486,12.9403,128994.60231478,0
+AIRS.US,D,20220121,000000,12.8253,13.4593,12.3269,12.4419,300079.08331962,0
+AIRS.US,D,20220124,000000,11.8907,12.624,11.1383,12.4515,185775.51264974,0
+AIRS.US,D,20220125,000000,12.1927,13.4484,11.5792,13.1896,261429.8396505,0
+AIRS.US,D,20220126,000000,13.3813,14.0906,12.4611,12.9979,142661.16349559,0
+AIRS.US,D,20220127,000000,13.1129,13.1274,12.0297,12.4611,173342.07172204,0
+AIRS.US,D,20220128,000000,12.3556,13.3046,12.3173,13.295,154009.62552039,0
+AIRS.US,D,20220131,000000,13.1416,14.1289,13.1416,14.1002,151913.73838968,0
+AIRS.US,D,20220201,000000,14.3398,14.3782,13.2662,13.8222,128175.65189288,0
+AIRS.US,D,20220202,000000,13.9085,14.3015,12.6528,13.2758,100831.05379286,0
+AIRS.US,D,20220203,000000,12.9883,13.2375,12.6049,13.0266,46425.621305895,0
+AIRS.US,D,20220204,000000,13.0266,13.1896,12.3269,13.065,100444.00843423,0
+AIRS.US,D,20220207,000000,13.1033,13.4675,12.4131,12.7199,90028.21096635,0
+AIRS.US,D,20220208,000000,12.6336,13.5922,12.4227,13.5346,137443.87552114,0
+AIRS.US,D,20220209,000000,13.7168,14.2823,13.5251,14.0043,242170.42087501,0
+AIRS.US,D,20220210,000000,13.6688,14.7999,13.3813,13.5346,148131.96096369,0
+AIRS.US,D,20220211,000000,13.5346,14.3877,12.8541,13.4292,142118.67404414,0
+AIRS.US,D,20220214,000000,13.4675,13.8126,12.6624,12.9116,72687.327000897,0
+AIRS.US,D,20220215,000000,13.1225,13.5442,12.9691,13.5346,117637.79429842,0
+AIRS.US,D,20220216,000000,13.4196,13.803,13.0362,13.6593,202623.9831131,0
+AIRS.US,D,20220217,000000,13.5634,14.0906,12.2598,12.5857,114069.88290618,0
+AIRS.US,D,20220218,000000,12.7582,13.017,12.509,12.6144,231039.99787974,0
+AIRS.US,D,20220222,000000,12.3844,12.9212,11.9818,12.5378,53403.913499669,0
+AIRS.US,D,20220223,000000,12.8253,13.3717,12.231,12.2981,110829.5516827,0
+AIRS.US,D,20220224,000000,11.7422,13.1416,11.4163,13.1321,89884.242611926,0
+AIRS.US,D,20220225,000000,13.3525,13.7647,12.8061,13.5059,70686.375524196,0
+AIRS.US,D,20220228,000000,13.3525,13.5155,12.7486,12.9787,94168.866029451,0
+AIRS.US,D,20220301,000000,12.9787,13.0841,12.2981,12.5473,142097.80906524,0
+AIRS.US,D,20220302,000000,12.6815,12.8924,12.4323,12.5186,87516.067506549,0
+AIRS.US,D,20220303,000000,12.8732,12.8732,12.0872,12.6144,71381.179321632,0
+AIRS.US,D,20220304,000000,12.4227,12.5857,12.1735,12.4036,123604.13501545,0
+AIRS.US,D,20220307,000000,12.6144,13.1321,11.7613,11.8476,233268.37762647,0
+AIRS.US,D,20220308,000000,11.953,12.3077,11.5409,11.5888,165175.51897979,0
+AIRS.US,D,20220309,000000,11.9818,13.0458,11.9051,12.739,146844.59176544,0
+AIRS.US,D,20220310,000000,12.4611,12.9308,12.2214,12.739,234527.57910321,0
+AIRS.US,D,20220311,000000,12.8924,13.7647,12.557,12.7295,118290.86813805,0
+AIRS.US,D,20220314,000000,13.0745,13.0745,11.2916,11.3492,240932.08437717,0
+AIRS.US,D,20220315,000000,11.5121,12.0824,10.9945,11.9818,274265.97467101,0
+AIRS.US,D,20220316,000000,12.001,12.6432,11.4929,12.4036,226390.23733143,0
+AIRS.US,D,20220317,000000,12.3365,13.1321,12.1639,13.0554,203678.7077966,0
+AIRS.US,D,20220318,000000,13.0362,13.9947,12.533,13.3429,544800.2478654,0
+AIRS.US,D,20220321,000000,13.4388,13.9109,12.1783,12.8157,185563.73311388,0
+AIRS.US,D,20220322,000000,12.7678,13.7407,12.7678,13.4292,108608.47467858,0
+AIRS.US,D,20220323,000000,13.2279,13.5059,12.2358,12.6144,179854.03163735,0
+AIRS.US,D,20220324,000000,12.6049,13.3717,12.4898,13.3333,71056.728899706,0
+AIRS.US,D,20220325,000000,13.2279,13.2758,12.8253,12.9499,85032.091768266,0
+AIRS.US,D,20220328,000000,12.9787,13.8222,12.6912,13.2087,137880.99682914,0
+AIRS.US,D,20220329,000000,13.1992,13.6588,13.1464,13.4004,111351.17615525,0
+AIRS.US,D,20220330,000000,13.3333,13.458,12.8061,13.0074,61011.284807338,0
+AIRS.US,D,20220331,000000,13.0554,13.3813,12.4994,13.1129,171814.75526641,0
+AIRS.US,D,20220401,000000,13.1129,13.6976,13.1033,13.41,134923.38606978,0
+AIRS.US,D,20220404,000000,13.5634,13.6076,12.9245,13.2854,70092.766874434,0
+AIRS.US,D,20220405,000000,13.2854,13.458,12.7281,13.0841,278879.22150624,0
+AIRS.US,D,20220406,000000,12.8157,13.2806,12.2598,12.8924,272096.0168652,0
+AIRS.US,D,20220407,000000,12.8828,13.0458,12.346,12.7103,154443.61708155,0
+AIRS.US,D,20220408,000000,12.7103,12.739,12.3782,12.5953,220459.36707853,0
+AIRS.US,D,20220411,000000,12.5857,12.5857,11.5313,11.6463,348982.42087013,0
+AIRS.US,D,20220412,000000,11.7613,12.2502,11.5313,11.7613,301287.16559804,0
+AIRS.US,D,20220413,000000,11.7517,12.3365,11.5025,12.1256,322095.80905701,0
+AIRS.US,D,20220414,000000,12.1448,12.2837,11.5025,11.6942,107334.66771661,0
+AIRS.US,D,20220418,000000,11.6271,11.9866,10.8699,11.1287,199191.69408372,0
+AIRS.US,D,20220419,000000,11.1095,11.5073,11.0808,11.2916,154689.82383259,0
+AIRS.US,D,20220420,000000,11.3108,11.3108,10.8315,10.9562,262316.60125383,0
+AIRS.US,D,20220421,000000,11.0616,11.1479,10.3139,10.3619,231854.77530586,0
+AIRS.US,D,20220422,000000,10.4481,10.5632,9.78673,9.92093,271246.81222389,0
+AIRS.US,D,20220425,000000,9.73881,10.9849,9.71005,10.7357,224621.93036948,0
+AIRS.US,D,20220426,000000,10.5536,10.6686,10.1222,10.1318,95068.146620128,0
+AIRS.US,D,20220427,000000,10.2085,10.429,9.94969,10.1318,132893.22362262,0
+AIRS.US,D,20220428,000000,10.3139,10.5919,9.85383,10.4194,138686.38501476,0
+AIRS.US,D,20220429,000000,10.3043,10.5344,9.94969,10.036,73262.157169648,0
+AIRS.US,D,20220502,000000,10.0551,10.2277,9.79153,10.1702,124267.64134453,0
+AIRS.US,D,20220503,000000,10.2181,10.3523,9.71964,9.90176,84215.227844252,0
+AIRS.US,D,20220504,000000,9.89217,10.0839,9.50876,9.90176,215997.39134034,0
+AIRS.US,D,20220505,000000,9.79632,10.0168,9.51834,9.67171,125469.46412929,0
+AIRS.US,D,20220506,000000,9.71005,9.92093,9.29788,9.5471,209066.04534909,0
+AIRS.US,D,20220509,000000,9.65254,9.65254,8.3585,8.43519,216121.53796481,0
+AIRS.US,D,20220510,000000,8.78026,8.92404,7.82651,8.15721,280741.42087325,0
+AIRS.US,D,20220511,000000,8.27223,8.6269,7.63001,7.80255,375350.53795753,0
+AIRS.US,D,20220512,000000,7.73545,8.22431,7.64918,8.22431,318073.0411247,0
+AIRS.US,D,20220513,000000,8.38726,9.35539,8.38726,8.45436,302060.21306636,0
+AIRS.US,D,20220516,000000,8.33933,8.40643,7.10281,7.22742,330587.85547012,0
+AIRS.US,D,20220517,000000,7.35203,7.97029,6.76732,7.87923,329292.14028031,0
+AIRS.US,D,20220518,000000,7.72586,8.0326,7.21784,7.3712,181462.72151069,0
+AIRS.US,D,20220519,000000,7.30411,8.00384,7.20825,7.67794,168393.94197543,0
+AIRS.US,D,20220520,000000,7.87923,8.13804,7.74504,7.97509,232514.10863916,0
+AIRS.US,D,20220523,000000,8.11887,8.14762,7.77379,7.99426,109219.81856041,0
+AIRS.US,D,20220524,000000,7.82172,7.86965,7.39996,7.58208,209126.55378791,0
+AIRS.US,D,20220525,000000,7.55333,7.90799,7.43351,7.8313,105888.7246787,0
+AIRS.US,D,20220526,000000,7.9655,8.53104,7.81213,8.20514,166321.00632151,0
+AIRS.US,D,20220527,000000,8.27223,8.96239,8.07094,8.87612,183861.15083548,0
+AIRS.US,D,20220531,000000,8.74192,8.84736,8.38726,8.45436,187776.46412644,0
+AIRS.US,D,20220601,000000,8.50229,8.63648,8.29141,8.39685,124167.4894458,0
+AIRS.US,D,20220602,000000,8.3585,8.93363,8.34892,8.78026,119003.40716756,0
+AIRS.US,D,20220603,000000,8.64607,8.76588,8.25306,8.48311,88727.27953181,0
+AIRS.US,D,20220606,000000,8.63648,8.80902,8.41602,8.50229,109329.35969964,0
+AIRS.US,D,20220607,000000,8.41602,8.63648,8.18117,8.63648,90104.368139342,0
+AIRS.US,D,20220608,000000,8.6269,9.06783,8.51187,8.70358,101216.0126536,0
+AIRS.US,D,20220609,000000,8.57897,8.64607,8.26265,8.29141,152714.95357952,0
+AIRS.US,D,20220610,000000,8.18597,8.31058,7.70669,7.97509,152483.35231371,0
+AIRS.US,D,20220613,000000,7.54374,7.9655,7.47664,7.85048,193150.23944265,0
+AIRS.US,D,20220614,000000,7.90799,8.0326,7.3712,7.59167,202150.34809203,0
+AIRS.US,D,20220615,000000,7.66835,8.28182,7.51498,7.8313,121785.75210414,0
+AIRS.US,D,20220616,000000,7.27535,7.27535,5.82795,6.08675,861850.9050239,0
+AIRS.US,D,20220617,000000,6.39349,6.5181,5.56914,5.73209,552607.92297052,0
+AIRS.US,D,20220621,000000,5.84712,6.14427,5.5979,6.03883,394328.27951784,0
+AIRS.US,D,20220622,000000,5.87587,6.50132,5.87587,6.32639,184201.24999158,0
+AIRS.US,D,20220623,000000,6.30722,6.55644,6.17302,6.32639,86906.81012261,0
+AIRS.US,D,20220624,000000,6.47017,6.96861,6.43183,6.47976,857717.55270342,0
+AIRS.US,D,20220627,000000,6.56603,6.80566,6.35515,6.47017,178751.31750238,0
+AIRS.US,D,20220628,000000,6.47976,6.56603,5.80878,5.9238,287467.24682231,0
+AIRS.US,D,20220629,000000,5.94297,5.94297,5.55956,5.91422,206336.90610871,0
+AIRS.US,D,20220630,000000,5.94297,5.94297,5.64582,5.68417,87150.930375764,0
+AIRS.US,D,20220701,000000,5.67458,5.91422,5.54997,5.89505,68989.009490518,0
+AIRS.US,D,20220705,000000,5.74168,5.96214,5.68417,5.94297,83792.712021487,0
+AIRS.US,D,20220706,000000,6.02924,6.10593,5.67458,5.73209,158885.77108978,0
+AIRS.US,D,20220707,000000,5.84712,6.96861,5.80878,6.30243,542703.31748575,0
+AIRS.US,D,20220708,000000,6.20178,6.40307,6.08944,6.23054,121150.41349657,0
+AIRS.US,D,20220711,000000,6.22095,6.26408,5.82795,5.91422,138919.02952952,0
+AIRS.US,D,20220712,000000,6.00049,6.49893,5.93339,6.09634,113288.4894463,0
+AIRS.US,D,20220713,000000,5.93339,6.16344,5.83753,6.10593,102846.61075479,0
+AIRS.US,D,20220714,000000,5.94297,5.97173,5.68417,5.89505,172695.25737607,0
+AIRS.US,D,20220715,000000,6.06758,6.20178,5.93339,6.08675,55927.532697866,0
+AIRS.US,D,20220718,000000,6.16344,6.40307,6.08675,6.09634,86278.77425766,0
+AIRS.US,D,20220719,000000,6.20178,6.5852,5.81836,6.56603,105522.54429897,0
+AIRS.US,D,20220720,000000,6.52768,7.06926,6.52768,6.99737,247223.91876507,0
+AIRS.US,D,20220721,000000,6.88235,7.10281,6.78649,6.90152,81228.406114431,0
+AIRS.US,D,20220722,000000,6.96861,6.96861,6.37432,6.46059,73747.267929119,0
+AIRS.US,D,20220725,000000,6.56603,6.89193,6.40307,6.71939,76981.339658929,0
+AIRS.US,D,20220726,000000,6.70981,6.87276,6.53727,6.6523,65969.847043399,0
+AIRS.US,D,20220727,000000,6.70022,7.14115,6.68105,7.03571,94862.626577943,0
+AIRS.US,D,20220728,000000,6.94944,7.54374,6.76732,7.38079,118718.60020554,0
+AIRS.US,D,20220729,000000,7.33286,7.56032,7.21784,7.44789,94414.02953155,0
+AIRS.US,D,20220801,000000,7.53416,7.73545,7.0453,7.30411,207840.2278386,0
+AIRS.US,D,20220802,000000,7.20825,7.71628,6.96861,7.41913,69547.147676146,0
+AIRS.US,D,20220803,000000,7.5054,8.07094,7.3712,7.82172,135263.48522589,0
+AIRS.US,D,20220804,000000,7.79296,7.97509,7.77379,7.82172,44692.784808084,0
+AIRS.US,D,20220805,000000,7.67794,8.02301,7.55639,7.98467,128318.57699835,0
+AIRS.US,D,20220808,000000,8.09011,9.22119,7.85048,8.63648,386442.36074183,0
+AIRS.US,D,20220809,000000,8.51187,8.77068,8.19555,8.40643,376055.77424442,0
+AIRS.US,D,20220810,000000,8.66524,9.06783,8.56938,8.89529,97937.081219153,0
+AIRS.US,D,20220811,000000,9.00073,9.24995,8.40643,8.51187,249966.62024174,0
+AIRS.US,D,20220812,000000,10.4385,11.2629,9.91134,10.7357,719390.04532577,0
+AIRS.US,D,20220815,000000,10.7357,10.7453,10.2181,10.266,157099.72889577,0
+AIRS.US,D,20220816,000000,10.3139,10.6683,10.0264,10.4865,139583.57910754,0
+AIRS.US,D,20220817,000000,10.3235,10.5727,9.95927,10.1606,133992.80801075,0
+AIRS.US,D,20220818,000000,10.0551,10.429,9.83476,10.3043,90854.464130869,0
+AIRS.US,D,20220819,000000,10.1893,10.5983,9.63337,9.78673,96528.695143268,0
+AIRS.US,D,20220822,000000,9.66212,9.9401,9.45124,9.52793,118556.89661905,0
+AIRS.US,D,20220823,000000,9.64295,9.71484,9.30746,9.40332,92533.051683535,0
+AIRS.US,D,20220824,000000,9.45124,9.66212,9.43207,9.48,135139.33860142,0
+AIRS.US,D,20220825,000000,9.55,9.77,9.17,9.22,157366,0
+AIRS.US,D,20220826,000000,9.24,9.2468,8.9,8.95,85856,0
+AIRS.US,D,20220829,000000,8.84,9.09,8.775,8.94,80016,0
+AIRS.US,D,20220830,000000,9.05,9.05,8.5839,8.82,117043,0
+AIRS.US,D,20220831,000000,8.87,8.99,8.7,8.72,42425,0
+AIRS.US,D,20220901,000000,8.65,8.86,8.34,8.83,65673,0
+AIRS.US,D,20220902,000000,8.99,8.99,8.54,8.63,60686,0
+AIRS.US,D,20220906,000000,8.67,8.67,8.1,8.59,97725,0
+AIRS.US,D,20220907,000000,8.64,8.78,8.42,8.72,80634,0
+AIRS.US,D,20220908,000000,8.57,9.02,8.57,9,50957,0
+AIRS.US,D,20220909,000000,9.08,9.29,9.0149,9.25,66895,0
+AIRS.US,D,20220912,000000,9.3,9.3,9.01,9.12,45356,0
+AIRS.US,D,20220913,000000,8.76,8.89,8.41,8.51,66069,0
+AIRS.US,D,20220914,000000,8.49,8.5843,8.29,8.45,39559,0
+AIRS.US,D,20220915,000000,8.42,8.99,8.27,8.44,47209,0
+AIRS.US,D,20220916,000000,8.22,8.42,8.02,8.08,106959,0
+AIRS.US,D,20220919,000000,8.01,8.32,7.94,8.04,65639,0
+AIRS.US,D,20220920,000000,7.92,8.1325,7.7037,7.78,57743,0
+AIRS.US,D,20220921,000000,7.87,7.87,7.14,7.39,181989,0
+AIRS.US,D,20220922,000000,7.41,7.47,6.93,7.16,153992,0
+AIRS.US,D,20220923,000000,7.03,7.2,6.43,6.73,159437,0
+AIRS.US,D,20220926,000000,6.72,7.61,6.6201,6.71,76283,0
+AIRS.US,D,20220927,000000,6.89,6.89,6.35,6.44,131313,0
+AIRS.US,D,20220928,000000,6.57,7,6.34,6.72,199969,0
+AIRS.US,D,20220929,000000,6.55,6.7,6.3,6.54,127735,0
+AIRS.US,D,20220930,000000,6.35,6.815,6.3,6.43,105452,0
+AIRS.US,D,20221003,000000,6.6,6.76,6.38,6.655,101536,0
+AIRS.US,D,20221004,000000,6.84,7.17,6.51,7,218373,0
+AIRS.US,D,20221005,000000,6.93,7.16,6.67,7.08,166701,0
+AIRS.US,D,20221006,000000,7.01,7.135,6.94,6.99,41575,0
+AIRS.US,D,20221007,000000,6.84,6.9,6.51,6.62,86619,0
+AIRS.US,D,20221010,000000,6.52,6.6527,6.43,6.49,37077,0
+AIRS.US,D,20221011,000000,6.56,6.56,6.22,6.32,46369,0
+AIRS.US,D,20221012,000000,6.42,6.42,6.03,6.21,35077,0
+AIRS.US,D,20221013,000000,6.05,6.45,5.83,6.37,116407,0
+AIRS.US,D,20221014,000000,6.58,6.64,6.08,6.18,100496,0
+AIRS.US,D,20221017,000000,6.32,6.56,6.08,6.32,51799,0
+AIRS.US,D,20221018,000000,6.57,6.98,6.27,6.44,159421,0
+AIRS.US,D,20221019,000000,6.39,6.58,5.89,6.18,115219,0
+AIRS.US,D,20221020,000000,6.19,6.43,6.05,6.07,45905,0
+AIRS.US,D,20221021,000000,6.13,6.27,5.89,6.17,78655,0
+AIRS.US,D,20221024,000000,6.26,6.33,5.82,6.09,183133,0
+AIRS.US,D,20221025,000000,6.11,6.33,6.04,6.33,252752,0
+AIRS.US,D,20221026,000000,6.35,6.5956,6.295,6.44,99473,0
+AIRS.US,D,20221027,000000,6.49,6.94,6.29,6.85,162871,0
+AIRS.US,D,20221028,000000,6.86,6.92,6.52,6.84,220682,0
+AIRS.US,D,20221031,000000,6.78,6.81,6.68,6.78,93571,0
+AIRS.US,D,20221101,000000,6.86,7.015,6.82,6.9,126418,0
+AIRS.US,D,20221102,000000,6.91,6.91,6.11,6.13,272445,0
+AIRS.US,D,20221103,000000,6.09,6.21,5.77,5.8,167628,0
+AIRS.US,D,20221104,000000,5.9,6.06,5.26,5.35,339852,0
+AIRS.US,D,20221107,000000,5.38,5.41,4.88,5.18,493317,0
+AIRS.US,D,20221108,000000,5.12,5.12,4.42,4.81,424179,0
+AIRS.US,D,20221109,000000,5,5,4.45,4.55,422161,0
+AIRS.US,D,20221110,000000,4.73,5,4.36,4.73,802131,0
+AIRS.US,D,20221111,000000,3.2301,3.67,3.2301,3.28,1681967,0
+AIRS.US,D,20221114,000000,3.16,3.21,2.69,2.7,1830844,0
+AIRS.US,D,20221115,000000,2.76,3.2,2.76,3.09,977533,0
+AIRS.US,D,20221116,000000,3.5,3.98,3.39,3.52,2478685,0
+AIRS.US,D,20221117,000000,3.46,3.4899,3.18,3.3,478618,0
+AIRS.US,D,20221118,000000,3.5,3.79,3.3058,3.41,461046,0
+AIRS.US,D,20221121,000000,3.36,3.39,3.13,3.14,272980,0
+AIRS.US,D,20221122,000000,3.17,3.18,3.0272,3.1,265206,0
+AIRS.US,D,20221123,000000,3.1,3.54,3.05,3.385,261649,0
+AIRS.US,D,20221125,000000,3.35,3.38,3.2527,3.34,52759,0
+AIRS.US,D,20221128,000000,3.31,3.45,3.21,3.26,165404,0
+AIRS.US,D,20221129,000000,3.34,3.41,3.19,3.39,164374,0
+AIRS.US,D,20221130,000000,3.46,3.645,3.3757,3.58,231164,0
+AIRS.US,D,20221201,000000,3.59,3.71,3.54,3.62,98930,0
+AIRS.US,D,20221202,000000,3.55,3.72,3.3263,3.67,132883,0
+AIRS.US,D,20221205,000000,3.59,3.72,3.45,3.52,217406,0
+AIRS.US,D,20221206,000000,3.5,3.5,3.195,3.28,234432,0
+AIRS.US,D,20221207,000000,3.4,3.49,3.1783,3.22,128573,0
+AIRS.US,D,20221208,000000,3.23,3.325,3.165,3.24,130660,0
+AIRS.US,D,20221209,000000,3.2,3.365,3.17,3.22,132304,0
+AIRS.US,D,20221212,000000,3.21,3.27,3.09,3.15,179550,0
+AIRS.US,D,20221213,000000,3.26,3.4,3.16,3.26,193659,0
+AIRS.US,D,20221214,000000,3.25,3.43,3.22,3.28,364095,0
+AIRS.US,D,20221215,000000,3.2,3.32,3.13,3.15,326882,0
+AIRS.US,D,20221216,000000,3.14,3.2265,2.96,3.15,332647,0
+AIRS.US,D,20221219,000000,3.21,3.21,3.02,3.08,204878,0
+AIRS.US,D,20221220,000000,3.08,3.29,3.075,3.21,165360,0
+AIRS.US,D,20221221,000000,3.3,3.5299,3.29,3.38,331586,0
+AIRS.US,D,20221222,000000,3.33,3.36,3.2,3.34,111388,0
+AIRS.US,D,20221223,000000,3.32,3.39,3.22,3.32,141230,0
+AIRS.US,D,20221227,000000,3.45,3.46,3.235,3.33,230166,0
+AIRS.US,D,20221228,000000,3.4,3.6418,3.39,3.4,236597,0
+AIRS.US,D,20221229,000000,3.45,3.65,3.45,3.62,154845,0
+AIRS.US,D,20221230,000000,3.57,3.72,3.51,3.7,195121,0
+AIRS.US,D,20230103,000000,3.75,3.81,3.6,3.71,201687,0
+AIRS.US,D,20230104,000000,3.75,3.875,3.71,3.82,144294,0
+AIRS.US,D,20230105,000000,3.79,3.9063,3.71,3.75,244156,0
+AIRS.US,D,20230106,000000,3.75,4.22,3.75,4.12,616793,0
+AIRS.US,D,20230109,000000,4.17,4.77,4.06,4.52,664231,0
+AIRS.US,D,20230110,000000,4.48,4.765,4.48,4.72,301841,0
+AIRS.US,D,20230111,000000,4.73,4.85,4.62,4.83,262668,0
+AIRS.US,D,20230112,000000,4.79,5.13,4.665,5.09,205740,0
+AIRS.US,D,20230113,000000,4.96,5.2,4.934,4.98,130787,0
+AIRS.US,D,20230117,000000,4.97,5.05,4.58,4.68,489338,0
+AIRS.US,D,20230118,000000,4.67,4.895,4.4101,4.59,421896,0
+AIRS.US,D,20230119,000000,4.54,5.09,4.5,4.92,385648,0
+AIRS.US,D,20230120,000000,5.01,5.275,4.93,5.02,296791,0
+AIRS.US,D,20230123,000000,4.96,5.35,4.96,5.31,243093,0
+AIRS.US,D,20230124,000000,5.24,5.74,5.24,5.55,337221,0
+AIRS.US,D,20230125,000000,5.45,5.66,5.265,5.58,190469,0
+AIRS.US,D,20230126,000000,5.64,5.75,5.32,5.51,121884,0
+AIRS.US,D,20230127,000000,5.45,5.69,5.44,5.62,192103,0
+AIRS.US,D,20230130,000000,5.55,5.8,5.44,5.45,161606,0
+AIRS.US,D,20230131,000000,5.47,5.91,5.47,5.82,162372,0
+AIRS.US,D,20230201,000000,5.75,6.255,5.75,6.25,245710,0
+AIRS.US,D,20230202,000000,6.29,6.73,6.29,6.7,554988,0
+AIRS.US,D,20230203,000000,6.61,7.155,6.57,7.03,353013,0
+AIRS.US,D,20230206,000000,6.99,7.9,6.918,7.66,827119,0
+AIRS.US,D,20230207,000000,7.68,7.94,7.53,7.8,556647,0
+AIRS.US,D,20230208,000000,7.72,7.7501,6.885,7.03,466578,0
+AIRS.US,D,20230209,000000,7.09,7.36,6.96,7.04,270663,0
+AIRS.US,D,20230210,000000,6.97,7.24,6.61,6.69,280494,0
+AIRS.US,D,20230213,000000,6.69,7.0397,6.56,6.75,505363,0
+AIRS.US,D,20230214,000000,6.69,7.17,6.65,7.02,248659,0
+AIRS.US,D,20230215,000000,7,7.12,6.88,7.05,233091,0
+AIRS.US,D,20230216,000000,6.98,7.26,6.89,7.07,285995,0
+AIRS.US,D,20230217,000000,7.07,7.43,7,7.11,387167,0
+AIRS.US,D,20230221,000000,7.01,7.14,5.8,6.05,520152,0
+AIRS.US,D,20230222,000000,6.1,6.15,5.645,6,385518,0
+AIRS.US,D,20230223,000000,6.08,6.49,5.96,6.43,285656,0
+AIRS.US,D,20230224,000000,6.26,6.45,6.12,6.34,242016,0
+AIRS.US,D,20230227,000000,6.38,6.62,5.7776,6.51,200647,0
+AIRS.US,D,20230228,000000,5.5,6.64,5.43,6.55,508189,0
+AIRS.US,D,20230301,000000,6.51,6.59,5.5,5.74,449138,0
+AIRS.US,D,20230302,000000,5.71,5.71,5.37,5.38,270110,0
+AIRS.US,D,20230303,000000,5.41,5.5,5.22,5.39,346865,0
+AIRS.US,D,20230306,000000,5.41,5.9,5.23,5.74,346466,0
+AIRS.US,D,20230307,000000,5.74,6.07,5.611,6.02,262994,0
+AIRS.US,D,20230308,000000,6.13,6.13,5.81,5.89,242153,0
+AIRS.US,D,20230309,000000,5.82,6.11,5.6,5.64,342590,0
+AIRS.US,D,20230310,000000,4.75,5.11,4.34,4.4,1847282,0
+AIRS.US,D,20230313,000000,4.32,5.06,4.29,4.59,438636,0
+AIRS.US,D,20230314,000000,4.83,4.89,4.4,4.82,311667,0
+AIRS.US,D,20230315,000000,4.8,5,4.5915,4.96,236514,0
+AIRS.US,D,20230316,000000,4.89,4.9899,4.587,4.82,220845,0
+AIRS.US,D,20230317,000000,4.79,4.95,4.64,4.73,177405,0
+AIRS.US,D,20230320,000000,4.84,4.84,4.56,4.58,128379,0
+AIRS.US,D,20230321,000000,4.64,5.09,4.64,4.92,153764,0
+AIRS.US,D,20230322,000000,4.91,5.025,4.64,4.8,103375,0
+AIRS.US,D,20230323,000000,4.93,5.04,4.705,4.71,109289,0
+AIRS.US,D,20230324,000000,4.66,4.78,4.52,4.56,156079,0
+AIRS.US,D,20230327,000000,4.63,4.74,4.5,4.73,130812,0
+AIRS.US,D,20230328,000000,4.71,4.8746,4.7,4.77,92395,0
+AIRS.US,D,20230329,000000,4.85,4.97,4.76,4.96,96638,0
+AIRS.US,D,20230330,000000,5.1,5.1,4.91,4.97,83513,0
+AIRS.US,D,20230331,000000,5,5.06,4.73,5.04,189351,0
+AIRS.US,D,20230403,000000,5.07,5.29,4.96,5.17,307661,0
+AIRS.US,D,20230404,000000,5.19,5.24,4.81,4.82,220708,0
+AIRS.US,D,20230405,000000,4.8,4.8585,4.6,4.76,179612,0
+AIRS.US,D,20230406,000000,4.76,4.84,4.5,4.64,190169,0
+AIRS.US,D,20230410,000000,4.54,4.84,4.43,4.84,137838,0
+AIRS.US,D,20230411,000000,4.87,5.23,4.87,5.21,162664,0
+AIRS.US,D,20230412,000000,5.28,5.31,4.97,5.11,157259,0
+AIRS.US,D,20230413,000000,5.15,5.46,5.05,5.32,183273,0
+AIRS.US,D,20230414,000000,5.33,5.4,4.98,5.25,210698,0
+AIRS.US,D,20230417,000000,5.2,5.24,5.01,5.04,88884,0
+AIRS.US,D,20230418,000000,5.04,5.09,4.56,4.69,368857,0
+AIRS.US,D,20230419,000000,4.62,4.96,4.62,4.94,294203,0
+AIRS.US,D,20230420,000000,4.86,5,4.82,4.88,52032,0
+AIRS.US,D,20230421,000000,4.88,5.025,4.8,5,139308,0
+AIRS.US,D,20230424,000000,4.99,5,4.775,4.9,77333,0
+AIRS.US,D,20230425,000000,4.82,5,4.72,4.77,134062,0
+AIRS.US,D,20230426,000000,4.76,4.78,4.49,4.71,214733,0
+AIRS.US,D,20230427,000000,4.74,4.85,4.69,4.78,40623,0
+AIRS.US,D,20230428,000000,4.75,4.91,4.75,4.9,94661,0
+AIRS.US,D,20230501,000000,4.89,4.975,4.73,4.94,103317,0
+AIRS.US,D,20230502,000000,5,5,4.595,4.69,175966,0
+AIRS.US,D,20230503,000000,4.71,4.91,4.7,4.83,66721,0
+AIRS.US,D,20230504,000000,4.76,4.89,4.51,4.88,85061,0
+AIRS.US,D,20230505,000000,5.01,5.185,4.97,5.07,130457,0
+AIRS.US,D,20230508,000000,5.15,5.28,5.0717,5.24,154943,0
+AIRS.US,D,20230509,000000,5.24,5.31,4.96,5.25,101460,0
+AIRS.US,D,20230510,000000,5.42,5.47,4.95,5.04,161930,0
+AIRS.US,D,20230511,000000,5.04,5.25,4.84,4.89,181642,0
+AIRS.US,D,20230512,000000,6.07,7,5.4901,6.72,1626593,0
+AIRS.US,D,20230515,000000,6.7,7,6.58,6.87,519894,0
+AIRS.US,D,20230516,000000,6.98,6.99,6.47,6.84,454009,0
+AIRS.US,D,20230517,000000,6.93,7.48,6.7734,7.29,546202,0
+AIRS.US,D,20230518,000000,7.36,8.27,7.03,8.02,699606,0
+AIRS.US,D,20230519,000000,8.19,8.3461,7.69,7.81,280657,0
+AIRS.US,D,20230522,000000,7.95,8.22,7.78,8,136747,0
+AIRS.US,D,20230523,000000,7.5,8.06,7.27,7.79,159245,0
+AIRS.US,D,20230524,000000,7.92,7.95,7.5921,7.71,121496,0
+AIRS.US,D,20230525,000000,7.7,7.8,7.18,7.46,194049,0
+AIRS.US,D,20230526,000000,7.53,7.67,7.39,7.53,83810,0
+AIRS.US,D,20230530,000000,7.58,8.335,7.43,8.2,334529,0
+AIRS.US,D,20230531,000000,8.42,8.54,8.005,8.44,260531,0
+AIRS.US,D,20230601,000000,8.65,8.7,8.1484,8.24,277571,0
+AIRS.US,D,20230602,000000,8.32,8.32,7.94,8.2,143098,0
+AIRS.US,D,20230605,000000,8.09,8.1648,7.62,7.89,101583,0
+AIRS.US,D,20230606,000000,7.87,8.15,7.5582,7.89,134103,0
+AIRS.US,D,20230607,000000,7.94,8.18,7.8,7.91,268492,0
+AIRS.US,D,20230608,000000,7.81,8.05,7.56,7.97,81542,0
+AIRS.US,D,20230609,000000,7.95,8.055,7.87,8.01,131325,0
+AIRS.US,D,20230612,000000,8.05,8.05,7.75,7.99,123222,0
+AIRS.US,D,20230613,000000,8,8.55,7.87,7.92,434528,0
+AIRS.US,D,20230614,000000,7.92,8.11,7.61,7.72,145273,0
+AIRS.US,D,20230615,000000,7.73,8.045,7.6415,7.89,82829,0
+AIRS.US,D,20230616,000000,8.02,8.369,7.82,7.86,146470,0
+AIRS.US,D,20230620,000000,7.84,7.96,7.51,7.69,176855,0
+AIRS.US,D,20230621,000000,7.63,7.7,7.39,7.43,91662,0
+AIRS.US,D,20230622,000000,7.4,8.04,7.2201,7.68,100326,0
+AIRS.US,D,20230623,000000,7.49,8.08,7.45,7.8,207871,0
+AIRS.US,D,20230626,000000,8.06,8.35,7.72,8.19,233874,0
+AIRS.US,D,20230627,000000,8.2,8.3663,7.915,8.16,140281,0
+AIRS.US,D,20230628,000000,8.44,9.09,8.295,8.56,164491,0
+AIRS.US,D,20230629,000000,8.24,8.765,8.2,8.43,150953,0
+AIRS.US,D,20230630,000000,8.52,8.83,8.44,8.62,481620,0
+AIRS.US,D,20230703,000000,8.71,8.88,8.575,8.68,89519,0
+AIRS.US,D,20230705,000000,8.59,8.59,8.14,8.16,82825,0
+AIRS.US,D,20230706,000000,8.09,8.1,7.63,7.77,135527,0
+AIRS.US,D,20230707,000000,7.75,8.11,7.72,8.01,65760,0
+AIRS.US,D,20230710,000000,7.99,8.4246,7.99,8.4,53219,0
+AIRS.US,D,20230711,000000,8.75,9.935,8.43,9.25,302585,0
+AIRS.US,D,20230712,000000,9.48,9.72,9.23,9.53,176004,0
+AIRS.US,D,20230713,000000,9.55,9.69,9.14,9.38,104159,0
+AIRS.US,D,20230714,000000,9.35,9.61,9.087,9.46,70178,0
+AIRS.US,D,20230717,000000,9.52,9.8,8.95,9.23,174504,0
+AIRS.US,D,20230718,000000,9.11,9.62,8.86,8.9,131651,0
+AIRS.US,D,20230719,000000,8.99,9.14,8.79,8.97,82758,0
+AIRS.US,D,20230720,000000,9,9.16,8.9,8.94,122771,0
+AIRS.US,D,20230721,000000,8.96,9.04,8.645,8.93,130685,0
+AIRS.US,D,20230724,000000,8.9,9.025,8.46,8.5,77509,0
+AIRS.US,D,20230725,000000,8.47,8.71,8.36,8.54,48137,0
+AIRS.US,D,20230726,000000,8.44,8.585,8.22,8.49,76511,0
+AIRS.US,D,20230727,000000,8.56,8.65,8.16,8.45,87476,0
+AIRS.US,D,20230728,000000,8.58,8.83,8.56,8.75,52410,0
+AIRS.US,D,20230731,000000,8.79,9.1,8.76,9.07,68351,0
+AIRS.US,D,20230801,000000,9.04,9.18,8.86,9.12,65345,0
+AIRS.US,D,20230802,000000,8.97,9.14,8.5017,8.74,55191,0
+AIRS.US,D,20230803,000000,8.73,9.0499,8.6,8.95,63576,0
+AIRS.US,D,20230804,000000,9.03,9.04,8.68,8.75,47825,0
+AIRS.US,D,20230807,000000,8.68,8.715,8.31,8.69,60863,0
+AIRS.US,D,20230808,000000,8.61,8.75,8.43,8.5,64004,0
+AIRS.US,D,20230809,000000,8.45,8.46,7.71,8,219026,0
+AIRS.US,D,20230810,000000,8.04,8.08,7.8101,7.86,87884,0
+AIRS.US,D,20230811,000000,7.78,8.87,7.68,7.72,246094,0
+AIRS.US,D,20230814,000000,7.58,7.72,7.345,7.72,85208,0
+AIRS.US,D,20230815,000000,7.7,8.03,7.7,7.85,75454,0
+AIRS.US,D,20230816,000000,7.79,7.969,7.749,7.9,35723,0
+AIRS.US,D,20230817,000000,7.94,8.0459,7.51,7.58,24426,0
+AIRS.US,D,20230818,000000,7.45,7.9,7.45,7.82,48077,0
+AIRS.US,D,20230821,000000,7.88,8.12,7.59,7.67,101488,0
+AIRS.US,D,20230822,000000,7.79,7.88,7.18,7.51,83972,0
+AIRS.US,D,20230823,000000,7.51,8.05,7.51,8.02,58646,0
+AIRS.US,D,20230824,000000,8.07,8.07,7.74,7.77,55921,0
+AIRS.US,D,20230825,000000,7.8,8,7.795,7.93,53887,0
+AIRS.US,D,20230828,000000,7.97,8.48,7.89,7.97,38157,0
+AIRS.US,D,20230829,000000,7.93,8.38,7.82,8,78730,0
+AIRS.US,D,20230830,000000,8.1325,8.14,7.9,7.99,92501,0
+AIRS.US,D,20230831,000000,7.96,8.09,7.68,7.68,33288,0
+AIRS.US,D,20230901,000000,7.76,8.1732,7.62,7.63,57118,0
+AIRS.US,D,20230905,000000,7.85,8.0257,7.63,7.8,84144,0
+AIRS.US,D,20230906,000000,7.85,7.85,7.57,7.63,66566,0
+AIRS.US,D,20230907,000000,7.66,7.66,7.46,7.56,32280,0
+AIRS.US,D,20230908,000000,7.4617,7.6,7.3,7.37,24050,0
+AIRS.US,D,20230911,000000,7.5,8.01,7.5,7.83,38654,0
+AIRS.US,D,20230912,000000,7.1128,7.84,7.1128,7.82,41724,0
+AIRS.US,D,20230913,000000,7.96,7.96,7.54,7.59,24317,0
+AIRS.US,D,20230914,000000,7.61,7.65,7.36,7.4,28023,0
+AIRS.US,D,20230915,000000,7.37,7.53,7.31,7.35,95020,0
+AIRS.US,D,20230918,000000,7.4,7.61,7.22,7.28,48027,0
+AIRS.US,D,20230919,000000,7.31,7.31,6.87,6.91,60021,0
+AIRS.US,D,20230920,000000,7,7.45,6.63,6.82,84135,0
+AIRS.US,D,20230921,000000,6.71,6.84,6.05,6.755,182647,0
+AIRS.US,D,20230922,000000,6.75,6.75,6.5306,6.62,38970,0
+AIRS.US,D,20230925,000000,6.49,6.515,6.03,6.5,154541,0
+AIRS.US,D,20230926,000000,6.32,6.75,6.32,6.5,79234,0
+AIRS.US,D,20230927,000000,6.55,6.85,6.465,6.55,99221,0
+AIRS.US,D,20230928,000000,6.5,6.67,6.4025,6.56,49904,0
+AIRS.US,D,20230929,000000,6.68,7.03,6.46,6.84,493442,0
+AIRS.US,D,20231002,000000,6.85,6.98,6.57,6.9,96056,0
+AIRS.US,D,20231003,000000,6.82,6.995,6.6,6.74,62262,0
+AIRS.US,D,20231004,000000,6.75,7.08,6.75,7.02,79378,0
+AIRS.US,D,20231005,000000,7.5,7.5,6.72,6.86,123072,0
+AIRS.US,D,20231006,000000,6.73,7.32,6.65,7.3,50907,0
+AIRS.US,D,20231009,000000,7.26,7.43,7.14,7.3,54451,0
+AIRS.US,D,20231010,000000,7.31,8.09,7.31,7.48,105094,0
+AIRS.US,D,20231011,000000,7.39,7.56,6.67,7.005,119398,0
+AIRS.US,D,20231012,000000,6.95,6.95,6.1401,6.19,171554,0
+AIRS.US,D,20231013,000000,6.15,6.3,6.035,6.255,58569,0
+AIRS.US,D,20231016,000000,6.32,6.84,6.21,6.6,155698,0
+AIRS.US,D,20231017,000000,6.5,6.93,6.5,6.79,71191,0
+AIRS.US,D,20231018,000000,6.71,6.92,6.7,6.76,35758,0
+AIRS.US,D,20231019,000000,6.74,7.23,6.74,7.05,58596,0
+AIRS.US,D,20231020,000000,7.11,7.14,6.8,6.805,101075,0
+AIRS.US,D,20231023,000000,6.73,7.125,6.6737,6.98,30703,0
+AIRS.US,D,20231024,000000,7.04,7.33,7,7,35434,0
+AIRS.US,D,20231025,000000,7.01,7.03,6.82,6.97,24196,0
+AIRS.US,D,20231026,000000,6.93,6.93,6.26,6.41,142552,0
+AIRS.US,D,20231027,000000,6.43,7.07,6.08,6.15,64039,0
+AIRS.US,D,20231030,000000,6.31,6.41,5.86,5.98,111080,0
+AIRS.US,D,20231031,000000,5.97,6.13,5.81,6,118079,0
+AIRS.US,D,20231101,000000,6.01,6.04,5.85,6.04,38019,0
+AIRS.US,D,20231102,000000,6.02,6.19,5.91,5.98,34727,0
+AIRS.US,D,20231103,000000,6.06,6.69,5.91,6.54,46083,0
+AIRS.US,D,20231106,000000,6.5,6.56,6.29,6.38,86123,0
+AIRS.US,D,20231107,000000,6.48,6.48,6.29,6.32,26411,0
+AIRS.US,D,20231108,000000,6.51,7,6.09,6.18,103095,0
+AIRS.US,D,20231109,000000,6.29,6.29,5.58,5.62,76379,0
+AIRS.US,D,20231110,000000,6.27,6.27,5.53,5.58,153179,0
+AIRS.US,D,20231113,000000,5.51,5.54,5.01,5.02,137228,0
+AIRS.US,D,20231114,000000,5.27,5.64,5.27,5.6,169329,0
+AIRS.US,D,20231115,000000,5.4,5.48,5.04,5.15,135967,0
+AIRS.US,D,20231116,000000,5.17,5.1895,4.87,4.99,73824,0
+AIRS.US,D,20231117,000000,5.04,5.35,4.91,4.94,82909,0
+AIRS.US,D,20231120,000000,4.98,5.66,4.915,5.5,209837,0
+AIRS.US,D,20231121,000000,5.57,5.57,5.31,5.5,59522,0
+AIRS.US,D,20231122,000000,5.48,5.74,4.9501,5.43,53120,0
+AIRS.US,D,20231124,000000,5.35,5.535,5.35,5.5,15515,0
+AIRS.US,D,20231127,000000,5.44,5.88,5.32,5.52,23583,0
+AIRS.US,D,20231128,000000,5.55,5.58,5.46,5.5,34836,0
+AIRS.US,D,20231129,000000,5.5,5.62,5.4,5.44,53710,0
+AIRS.US,D,20231130,000000,5.41,5.41,5.01,5.03,50481,0
+AIRS.US,D,20231201,000000,5.07,5.62,4.9803,5.61,58494,0
+AIRS.US,D,20231204,000000,5.56,6,5.56,5.79,90824,0
+AIRS.US,D,20231205,000000,5.69,5.78,5.48,5.77,59815,0
+AIRS.US,D,20231206,000000,5.78,5.97,5.74,5.83,46190,0
+AIRS.US,D,20231207,000000,5.89,5.905,5.695,5.88,35321,0
+AIRS.US,D,20231208,000000,5.91,6.1,5.65,5.88,37991,0
+AIRS.US,D,20231211,000000,5.94,6.06,5.74,5.95,38295,0
+AIRS.US,D,20231212,000000,5.98,6.07,5.9125,5.98,21871,0
+AIRS.US,D,20231213,000000,6.23,6.63,5.835,6.57,88878,0
+AIRS.US,D,20231214,000000,6.59,6.97,6.4,6.51,161817,0
+AIRS.US,D,20231215,000000,6.63,7,6.5,6.82,223822,0
+AIRS.US,D,20231218,000000,6.89,7.44,6.55,7.2,123028,0
+AIRS.US,D,20231219,000000,7.35,7.7,7.2622,7.38,218712,0
+AIRS.US,D,20231220,000000,7.35,7.56,7.18,7.26,96809,0
+AIRS.US,D,20231221,000000,7.23,7.5,7.15,7.26,98666,0
+AIRS.US,D,20231222,000000,7.33,7.35,7.1801,7.28,28567,0
+AIRS.US,D,20231226,000000,7.36,7.4996,7.33,7.4,72718,0
+AIRS.US,D,20231227,000000,7.45,7.78,7.4,7.63,49358,0
+AIRS.US,D,20231228,000000,7.6,7.84,7.5001,7.51,62670,0
+AIRS.US,D,20231229,000000,7.44,7.575,7.4,7.49,50071,0
+AIRS.US,D,20240102,000000,7.48,7.54,6.975,7.19,135954,0
+AIRS.US,D,20240103,000000,7.22,7.39,6.88,6.94,64129,0
+AIRS.US,D,20240104,000000,6.97,7.5,6.9025,7.14,153993,0
+AIRS.US,D,20240105,000000,7.07,7.5,7.07,7.36,102688,0
+AIRS.US,D,20240108,000000,7.37,8.18,7.3532,8,95126,0
+AIRS.US,D,20240109,000000,7.81,8.0975,7.79,7.97,44189,0
+AIRS.US,D,20240110,000000,8.03,8.05,7.7208,7.98,52383,0
+AIRS.US,D,20240111,000000,7.97,8.272,7.88,8,98145,0
+AIRS.US,D,20240112,000000,8.12,8.13,7.5751,7.98,34404,0
+AIRS.US,D,20240116,000000,7.57,8.03,7.28,7.95,91254,0
+AIRS.US,D,20240117,000000,7.82,8.06,7.69,7.95,57450,0
+AIRS.US,D,20240118,000000,8,8.08,7.64,7.96,51404,0
+AIRS.US,D,20240119,000000,8,8,7.5859,7.765,291757,0
+AIRS.US,D,20240122,000000,7.8,8.17,7.6609,8.12,45417,0
+AIRS.US,D,20240123,000000,8.15,8.22,7.91,8.19,90825,0
+AIRS.US,D,20240124,000000,8.3,8.3,7.62,7.64,117046,0
+AIRS.US,D,20240125,000000,7.79,7.945,7.41,7.64,54343,0
+AIRS.US,D,20240126,000000,7.84,7.96,7.43,7.68,129283,0
+AIRS.US,D,20240129,000000,7.76,7.845,7.63,7.75,26550,0
+AIRS.US,D,20240130,000000,7.81,8.15,7.4501,7.63,59818,0
+AIRS.US,D,20240131,000000,7.64,7.69,7.225,7.26,89526,0
+AIRS.US,D,20240201,000000,7.33,7.8496,6.89,7.14,65265,0
+AIRS.US,D,20240202,000000,7.01,7.48,7,7.45,106035,0
+AIRS.US,D,20240205,000000,7.43,7.43,6.9901,7.03,55317,0
+AIRS.US,D,20240206,000000,6.9,7.03,6.7,6.89,90886,0
+AIRS.US,D,20240207,000000,6.815,6.84,6.49,6.64,141248,0
+AIRS.US,D,20240208,000000,6.63,6.94,6.55,6.89,61455,0
+AIRS.US,D,20240209,000000,6.89,7.11,6.802,7.04,93375,0
+AIRS.US,D,20240212,000000,7.04,7.31,6.96,7.1,49970,0
+AIRS.US,D,20240213,000000,6.85,6.97,6.58,6.61,89342,0
+AIRS.US,D,20240214,000000,6.74,6.96,6.66,6.94,55508,0
+AIRS.US,D,20240215,000000,6.95,7.215,6.81,7.21,63241,0
+AIRS.US,D,20240216,000000,7.2,7.38,7.06,7.09,37204,0
+AIRS.US,D,20240220,000000,7.08,7.08,6.52,6.64,75615,0
+AIRS.US,D,20240221,000000,6.59,6.8441,6.145,6.29,51227,0
+AIRS.US,D,20240222,000000,6.25,6.48,6.11,6.2,102812,0
+AIRS.US,D,20240223,000000,4.53,5.93,4.5,5.85,1148843,0
+AIRS.US,D,20240226,000000,5.83,6.53,5.83,6.31,215979,0
+AIRS.US,D,20240227,000000,5.46,6.53,5.46,6.18,121569,0
+AIRS.US,D,20240228,000000,6.13,6.13,5.5569,6.05,126600,0
+AIRS.US,D,20240229,000000,6.15,6.37,6.03,6.31,103263,0
+AIRS.US,D,20240301,000000,6.41,6.59,6.26,6.28,136192,0
+AIRS.US,D,20240304,000000,6.23,6.24,5.92,5.96,127272,0
+AIRS.US,D,20240305,000000,5.9,6.015,5.8,5.91,43652,0
+AIRS.US,D,20240306,000000,6.01,6.06,5.755,6.03,41545,0
+AIRS.US,D,20240307,000000,6.08,6.08,5.78,5.79,34043,0
+AIRS.US,D,20240308,000000,5.86,6.12,5.86,6.05,35258,0
+AIRS.US,D,20240311,000000,5.98,6.03,5.8,5.86,37890,0
+AIRS.US,D,20240312,000000,5.91,6.08,5.82,5.84,30691,0
+AIRS.US,D,20240313,000000,5.86,6,5.86,5.93,20799,0
+AIRS.US,D,20240314,000000,6.07,6.07,5.595,5.67,36336,0
+AIRS.US,D,20240315,000000,5.57,5.91,5.4501,5.75,123853,0
+AIRS.US,D,20240318,000000,5.84,5.84,5.505,5.64,33232,0
+AIRS.US,D,20240319,000000,5.6,5.77,5.6,5.71,20291,0
+AIRS.US,D,20240320,000000,5.71,5.98,5.6,5.9,33299,0
+AIRS.US,D,20240321,000000,6,6.12,5.8822,5.98,26338,0
+AIRS.US,D,20240322,000000,5.98,6.08,5.74,5.77,26189,0
+AIRS.US,D,20240325,000000,5.68,6.06,5.68,5.88,26770,0
+AIRS.US,D,20240326,000000,5.95,6.19,5.86,6,38489,0
+AIRS.US,D,20240327,000000,6.11,6.335,6.05,6.29,34716,0
+AIRS.US,D,20240328,000000,6.2,6.3882,6.1062,6.14,19784,0
+AIRS.US,D,20240401,000000,6.11,6.1447,5.86,6,38532,0
+AIRS.US,D,20240402,000000,5.82,6.13,5.63,5.65,41941,0
+AIRS.US,D,20240403,000000,5.89,5.91,5.58,5.59,15140,0
+AIRS.US,D,20240404,000000,5.655,5.6999,5.42,5.42,25776,0
+AIRS.US,D,20240405,000000,5.42,5.59,5.42,5.49,28097,0
+AIRS.US,D,20240408,000000,5.58,5.7404,5.4113,5.51,14069,0
+AIRS.US,D,20240409,000000,5.49,5.61,5.375,5.59,20353,0
+AIRS.US,D,20240410,000000,5.38,5.53,5.38,5.46,23655,0
+AIRS.US,D,20240411,000000,5.37,5.66,5.37,5.63,42687,0
+AIRS.US,D,20240412,000000,5.7,5.7,5.23,5.44,16133,0
+AIRS.US,D,20240415,000000,5.42,5.43,5.195,5.25,19689,0
+AIRS.US,D,20240416,000000,5.32,5.475,5.14,5.25,9363,0
+AIRS.US,D,20240417,000000,5.4,5.66,5.39,5.41,35905,0
+AIRS.US,D,20240418,000000,5.37,5.5624,5.35,5.44,32833,0
+AIRS.US,D,20240419,000000,5.38,5.735,5.36,5.7,22758,0
+AIRS.US,D,20240422,000000,5.68,5.75,5.5001,5.66,13999,0
+AIRS.US,D,20240423,000000,5.53,5.74,5.5,5.65,20544,0
+AIRS.US,D,20240424,000000,5.67,5.69,5.375,5.63,22041,0
+AIRS.US,D,20240425,000000,5.7115,5.7115,5.3,5.52,29741,0
+AIRS.US,D,20240426,000000,5.5,5.69,5.46,5.61,9870,0
+AIRS.US,D,20240429,000000,5.56,5.73,5.35,5.58,18441,0
+AIRS.US,D,20240430,000000,5.45,5.57,5.4,5.51,20473,0
+AIRS.US,D,20240501,000000,5.55,5.6475,5.5,5.51,30886,0
+AIRS.US,D,20240502,000000,5.56,5.595,5.4,5.5,41383,0
+AIRS.US,D,20240503,000000,5.59,5.6,5.36,5.465,27998,0
+AIRS.US,D,20240506,000000,5.51,5.68,5.435,5.6,27466,0
+AIRS.US,D,20240507,000000,5.58,5.9,5.58,5.75,50369,0
+AIRS.US,D,20240508,000000,5.75,5.795,5.3,5.6,89113,0
+AIRS.US,D,20240509,000000,5.54,5.66,5.32,5.39,51757,0
+AIRS.US,D,20240510,000000,5.05,5.13,4.69,4.74,196232,0
+AIRS.US,D,20240513,000000,4.74,4.97,4.575,4.67,125295,0
+AIRS.US,D,20240514,000000,4.75,4.8662,4.4,4.56,50544,0
+AIRS.US,D,20240515,000000,4.64,4.76,4.43,4.46,34889,0
+AIRS.US,D,20240516,000000,4.605,4.605,4.12,4.32,52987,0
+AIRS.US,D,20240517,000000,4.34,4.72,4.22,4.66,55393,0
+AIRS.US,D,20240520,000000,4.65,4.72,4.27,4.31,43151,0
+AIRS.US,D,20240521,000000,4.29,4.44,3.79,3.89,135463,0
+AIRS.US,D,20240522,000000,3.9,4.2561,3.3,3.35,84968,0
+AIRS.US,D,20240523,000000,3.34,3.4,3.21,3.4,254506,0
+AIRS.US,D,20240524,000000,3.4,3.86,3.31,3.51,131896,0
+AIRS.US,D,20240528,000000,3.6,4.38,3.6,4.35,424169,0
+AIRS.US,D,20240529,000000,4.21,4.6635,4.06,4.53,89487,0
+AIRS.US,D,20240530,000000,4.54,4.54,4.1,4.13,37138,0
+AIRS.US,D,20240531,000000,4.17,4.28,4,4.11,42961,0
+AIRS.US,D,20240603,000000,4.11,4.29,4.03,4.2,99994,0
+AIRS.US,D,20240604,000000,4.13,4.18,4,4.15,92001,0
+AIRS.US,D,20240605,000000,4.16,4.27,4.08,4.25,15123,0
+AIRS.US,D,20240606,000000,4.25,4.4224,4.18,4.31,36844,0
+AIRS.US,D,20240607,000000,4.21,4.3794,4.03,4.31,31238,0
+AIRS.US,D,20240610,000000,4.27,4.56,4.09,4.15,32007,0
+AIRS.US,D,20240611,000000,4.09,4.32,4.09,4.25,31419,0
+AIRS.US,D,20240612,000000,4.39,4.6099,4.2,4.2,78622,0
+AIRS.US,D,20240613,000000,4.18,4.37,4.115,4.16,28203,0
+AIRS.US,D,20240614,000000,4.11,4.23,4,4.17,63793,0
+AIRS.US,D,20240617,000000,4.13,4.47,3.99,3.99,174262,0
+AIRS.US,D,20240618,000000,4,4.07,4,4.01,41410,0
+AIRS.US,D,20240620,000000,4,4.1,3.95,4,68253,0
+AIRS.US,D,20240621,000000,4.01,4.1,3.88,3.94,43782,0
+AIRS.US,D,20240624,000000,3.95,4.06,3.8,3.91,25445,0
+AIRS.US,D,20240625,000000,3.89,4.0311,3.75,3.93,31583,0
+AIRS.US,D,20240626,000000,3.93,4.07,3.75,4.01,39811,0
+AIRS.US,D,20240627,000000,4.04,4.31,3.98,4.1,42939,0
+AIRS.US,D,20240628,000000,4.1,4.17,3.83,4,238537,0
+AIRS.US,D,20240701,000000,4.005,4.03,3.92,3.98,31887,0
+AIRS.US,D,20240702,000000,3.96,4.19,3.87,3.94,67960,0
+AIRS.US,D,20240703,000000,3.92,4.13,3.92,3.96,17899,0
+AIRS.US,D,20240705,000000,3.96,3.99,3.83,3.93,55393,0
+AIRS.US,D,20240708,000000,3.95,4.105,3.95,4.07,12968,0
+AIRS.US,D,20240709,000000,4.03,4.115,3.89,3.99,32896,0
+AIRS.US,D,20240710,000000,3.98,4.15,3.82,3.97,29728,0
+AIRS.US,D,20240711,000000,3.85,4.43,3.85,4.43,60516,0
+AIRS.US,D,20240712,000000,4.4,4.65,4.4,4.6,26758,0
+AIRS.US,D,20240715,000000,4.68,4.72,4.44,4.66,38918,0
+AIRS.US,D,20240716,000000,4.73,4.9,4.66,4.66,83338,0
+AIRS.US,D,20240717,000000,4.65,4.9,4.4866,4.74,57783,0
+AIRS.US,D,20240718,000000,4.74,4.82,4.4701,4.58,36077,0
+AIRS.US,D,20240719,000000,4.62,4.66,4.4,4.43,22038,0
+AIRS.US,D,20240722,000000,4.47,4.8,4.19,4.74,72988,0
+AIRS.US,D,20240723,000000,4.73,4.8,4.61,4.67,44186,0
+AIRS.US,D,20240724,000000,4.63,4.75,4.49,4.55,35418,0
+AIRS.US,D,20240725,000000,4.58,4.75,4.58,4.69,38203,0
+AIRS.US,D,20240726,000000,4.77,4.77,4.67,4.75,50486,0
+AIRS.US,D,20240729,000000,4.76,4.87,4.66,4.67,26197,0
+AIRS.US,D,20240730,000000,4.68,4.82,4.639,4.71,21907,0
+AIRS.US,D,20240731,000000,4.83,4.98,4.7,4.97,39681,0
+AIRS.US,D,20240801,000000,5.01,5.11,4.5663,4.79,38245,0
+AIRS.US,D,20240802,000000,4.57,4.65,4.35,4.39,33416,0
+AIRS.US,D,20240805,000000,4.06,4.26,3.94,4.22,31584,0
+AIRS.US,D,20240806,000000,4.21,4.21,3.99,4,15493,0
+AIRS.US,D,20240807,000000,4.02,4.15,3.86,3.86,15949,0
+AIRS.US,D,20240808,000000,4.02,4.2506,3.84,3.94,34228,0
+AIRS.US,D,20240809,000000,3.2,4.155,2.92,3.98,291462,0
+AIRS.US,D,20240812,000000,4.04,4.04,3.255,3.43,88270,0
+AIRS.US,D,20240813,000000,3.42,3.7749,3.16,3.69,74164,0
+AIRS.US,D,20240814,000000,3.69,3.82,3.63,3.75,68429,0
+AIRS.US,D,20240815,000000,3.89,3.965,3.82,3.89,59283,0
+AIRS.US,D,20240816,000000,3.91,4.04,3.86,4.01,36917,0
+AIRS.US,D,20240819,000000,4.03,4.18,3.97,4.12,21453,0
+AIRS.US,D,20240820,000000,4.09,4.38,4.09,4.19,60056,0
+AIRS.US,D,20240821,000000,4.26,4.41,4.11,4.28,30658,0
+AIRS.US,D,20240822,000000,4.2,4.36,4.18,4.32,31221,0
+AIRS.US,D,20240823,000000,4.36,4.56,4.34,4.49,52782,0
+AIRS.US,D,20240826,000000,4.655,4.655,4.39,4.49,64114,0
+AIRS.US,D,20240827,000000,4.42,4.8,4.42,4.52,41568,0
+AIRS.US,D,20240828,000000,4.635,4.635,4.17,4.17,28493,0
+AIRS.US,D,20240829,000000,4.27,4.435,4.2401,4.29,30478,0
+AIRS.US,D,20240830,000000,4.35,4.35,4.1,4.19,50056,0
+AIRS.US,D,20240903,000000,4.11,4.11,3.76,3.81,37582,0
+AIRS.US,D,20240904,000000,3.77,3.9599,3.75,3.77,23880,0
+AIRS.US,D,20240905,000000,3.77,3.93,3.68,3.73,17821,0
+AIRS.US,D,20240906,000000,3.71,3.7723,3.6,3.6,13424,0
+AIRS.US,D,20240909,000000,3.67,3.74,3.59,3.71,16684,0
+AIRS.US,D,20240910,000000,3.59,3.74,3.59,3.71,11025,0
+AIRS.US,D,20240911,000000,3.675,3.81,3.675,3.72,14073,0
+AIRS.US,D,20240912,000000,3.76,3.96,3.725,3.92,15627,0
+AIRS.US,D,20240913,000000,3.98,4.08,3.97,4.03,21633,0
+AIRS.US,D,20240916,000000,4,4.0827,3.81,3.83,43294,0
+AIRS.US,D,20240917,000000,3.91,4.38,3.87,4.34,72119,0
+AIRS.US,D,20240918,000000,4.27,4.585,4.27,4.43,93015,0
+AIRS.US,D,20240919,000000,4.54,4.78,4.54,4.73,35051,0
+AIRS.US,D,20240920,000000,4.76,5.62,4.61,5.31,334514,0
+AIRS.US,D,20240923,000000,5.56,6.24,5.36,5.45,399745,0
+AIRS.US,D,20240924,000000,5.55,6.1199,5.55,5.85,166541,0
+AIRS.US,D,20240925,000000,5.88,5.98,5.39,5.42,125152,0
+AIRS.US,D,20240926,000000,5.55,5.9,5.55,5.59,106060,0
+AIRS.US,D,20240927,000000,5.73,5.95,5.37,5.38,104485,0
+AIRS.US,D,20240930,000000,5.46,5.4937,5.05,5.07,120931,0
+AIRS.US,D,20241001,000000,5.11,5.11,4.36,4.75,342640,0
+AIRS.US,D,20241002,000000,4.66,5.015,4.53,4.93,80251,0
+AIRS.US,D,20241003,000000,4.86,4.95,4.6,4.79,65800,0
+AIRS.US,D,20241004,000000,4.94,5.0676,4.83,4.95,58523,0
+AIRS.US,D,20241007,000000,4.95,4.95,4.62,4.66,43665,0
+AIRS.US,D,20241008,000000,4.71,5.545,4.6664,5.11,178231,0
+AIRS.US,D,20241009,000000,5.1,5.26,4.9401,5.26,111840,0
+AIRS.US,D,20241010,000000,5.14,5.4,5.075,5.27,52700,0
+AIRS.US,D,20241011,000000,5.3,5.39,5.18,5.38,55274,0
+AIRS.US,D,20241014,000000,5.46,6.16,5.365,5.68,190359,0
+AIRS.US,D,20241015,000000,5.49,5.72,5.11,5.69,137245,0
+AIRS.US,D,20241016,000000,5.8,5.92,5.72,5.82,32434,0
+AIRS.US,D,20241017,000000,5.76,6.15,5.555,5.81,242798,0
+AIRS.US,D,20241018,000000,5.83,6.14,5.81,5.93,120242,0
+AIRS.US,D,20241021,000000,5.85,6.11,5.6844,5.71,149991,0
+AIRS.US,D,20241022,000000,5.69,5.91,5.69,5.77,39951,0
+AIRS.US,D,20241023,000000,5.75,5.8399,5.29,5.32,76520,0
+AIRS.US,D,20241024,000000,5.38,5.845,5.35,5.6,84597,0
+AIRS.US,D,20241025,000000,5.67,5.93,5.655,5.71,47582,0
+AIRS.US,D,20241028,000000,5.76,6.05,5.65,5.79,331346,0
+AIRS.US,D,20241029,000000,5.62,6.19,5.49,6.15,188012,0
+AIRS.US,D,20241030,000000,6.14,6.1645,5.6895,5.88,189574,0
+AIRS.US,D,20241031,000000,5.915,5.915,5.68,5.69,43209,0
+AIRS.US,D,20241101,000000,5.76,5.94,5.735,5.86,28832,0
+AIRS.US,D,20241104,000000,6.05,7,6.05,6.69,261696,0
+AIRS.US,D,20241105,000000,6.74,6.98,6.73,6.79,75771,0
+AIRS.US,D,20241106,000000,7,7.81,6.9948,7.66,265163,0
+AIRS.US,D,20241107,000000,7.65,7.83,7.12,7.19,117659,0
+AIRS.US,D,20241108,000000,7.79,8.88,7.73,8.68,590455,0
+AIRS.US,D,20241111,000000,8.88,9.2,8.24,8.33,305233,0
+AIRS.US,D,20241112,000000,8.27,8.38,7.62,7.98,219579,0
+AIRS.US,D,20241113,000000,7.87,8.07,7.13,7.41,253585,0
+AIRS.US,D,20241114,000000,7.59,7.7,6.895,6.96,273168,0
+AIRS.US,D,20241115,000000,6.86,6.92,6.395,6.51,354843,0
+AIRS.US,D,20241118,000000,6.51,6.6,5.5401,5.88,557820,0
+AIRS.US,D,20241119,000000,6.01,6.48,5.91,6.375,227314,0
+AIRS.US,D,20241120,000000,6.36,6.52,6.16,6.35,125966,0
+AIRS.US,D,20241121,000000,6.49,7,6.392,6.78,130363,0
+AIRS.US,D,20241122,000000,6.84,7.09,6.6128,7,117456,0
+AIRS.US,D,20241125,000000,7.14,7.345,7.03,7.24,111236,0
+AIRS.US,D,20241126,000000,7.2,7.2,6.2201,6.56,534695,0
+AIRS.US,D,20241127,000000,6.75,6.87,6.34,6.635,370355,0
+AIRS.US,D,20241129,000000,6.64,6.97,6.64,6.83,72278,0
+AIRS.US,D,20241202,000000,6.91,6.955,6.64,6.92,179276,0
+AIRS.US,D,20241203,000000,6.91,7.51,6.7882,7.51,165435,0
+AIRS.US,D,20241204,000000,7.65,7.65,7.1057,7.39,184465,0
+AIRS.US,D,20241205,000000,7.37,7.65,7.04,7.07,319256,0
+AIRS.US,D,20241206,000000,7.1,7.19,6.45,6.48,266617,0
+AIRS.US,D,20241209,000000,6.55,7.085,6.07,6.23,253362,0
+AIRS.US,D,20241210,000000,6.59,6.84,6.325,6.52,136297,0
+AIRS.US,D,20241211,000000,6.61,6.642,6.12,6.15,249800,0
+AIRS.US,D,20241212,000000,6.07,6.07,5.82,5.88,221789,0
+AIRS.US,D,20241213,000000,5.85,5.85,5.58,5.68,169097,0
+AIRS.US,D,20241216,000000,5.65,6.17,5.62,5.98,368758,0
+AIRS.US,D,20241217,000000,6.22,6.6,6.01,6.29,294132,0
+AIRS.US,D,20241218,000000,6.29,6.49,5.818,5.85,286513,0
+AIRS.US,D,20241219,000000,5.87,5.97,5.35,5.49,335139,0
+AIRS.US,D,20241220,000000,5.41,5.815,5.34,5.35,338190,0
+AIRS.US,D,20241223,000000,5.55,5.59,5.33,5.41,159394,0
+AIRS.US,D,20241224,000000,5.41,5.67,5.22,5.44,215990,0
+AIRS.US,D,20241226,000000,5.42,5.65,5.365,5.64,313869,0
+AIRS.US,D,20241227,000000,5.59,5.68,5.175,5.58,133879,0
+AIRS.US,D,20241230,000000,5.58,5.58,5.04,5.5,341926,0
+AIRS.US,D,20241231,000000,5.6,5.605,5.15,5.19,487640,0
+AIRS.US,D,20250102,000000,5.23,5.6,5.23,5.42,305403,0
+AIRS.US,D,20250103,000000,5.57,6.02,5.45,5.85,275233,0
+AIRS.US,D,20250106,000000,5.76,6.26,5.76,5.98,341717,0
+AIRS.US,D,20250107,000000,6,6.22,5.9538,6.05,175673,0
+AIRS.US,D,20250108,000000,6.27,6.27,5.79,6.03,145259,0
+AIRS.US,D,20250110,000000,5.94,6.156,5.91,5.98,181981,0
+AIRS.US,D,20250113,000000,4.05,5.06,3.83,4.79,939842,0
+AIRS.US,D,20250114,000000,4.79,4.99,4.45,4.92,263082,0
+AIRS.US,D,20250115,000000,5.09,5.1447,4.66,5,180562,0
+AIRS.US,D,20250116,000000,5.01,5.0665,4.83,4.93,104939,0
+AIRS.US,D,20250117,000000,4.91,5.35,4.8497,5.33,208094,0
+AIRS.US,D,20250121,000000,5.4,5.4,4.82,5.29,335058,0
+AIRS.US,D,20250122,000000,5.29,5.404,5.04,5.07,212500,0
+AIRS.US,D,20250123,000000,4.98,5.29,4.98,5.26,138492,0
+AIRS.US,D,20250124,000000,5.25,5.3513,5.1,5.11,94704,0
+AIRS.US,D,20250127,000000,5.03,5.0395,4.66,4.75,160144,0
+AIRS.US,D,20250128,000000,4.78,5.19,4.71,4.76,152872,0
+AIRS.US,D,20250129,000000,4.6,4.9599,4.6,4.76,61545,0
+AIRS.US,D,20250130,000000,4.83,4.976,4.79,4.85,114709,0
+AIRS.US,D,20250131,000000,4.86,5.302,4.77,4.79,282422,0
+AIRS.US,D,20250203,000000,4.75,5.2094,4.64,4.92,226173,0
+AIRS.US,D,20250204,000000,4.9,5.62,4.84,5.58,200856,0
+AIRS.US,D,20250205,000000,5.69,5.95,5.46,5.81,172785,0
+AIRS.US,D,20250206,000000,5.81,6.07,5.51,5.51,88501,0
+AIRS.US,D,20250207,000000,5.51,5.748,5.31,5.34,84794,0
+AIRS.US,D,20250210,000000,5.41,5.62,5.25,5.45,104475,0
+AIRS.US,D,20250211,000000,5.31,5.56,5.255,5.4,143323,0
+AIRS.US,D,20250212,000000,5.25,5.86,5.25,5.69,145421,0
+AIRS.US,D,20250213,000000,5.74,6.07,5.74,6,79760,0
+AIRS.US,D,20250214,000000,5.95,6.125,5.705,5.765,152209,0
+AIRS.US,D,20250218,000000,5.83,6.03,5.78,5.89,81977,0
+AIRS.US,D,20250219,000000,5.83,5.9295,5.73,5.78,92323,0
+AIRS.US,D,20250220,000000,5.67,6.08,5.51,5.83,77665,0
+AIRS.US,D,20250221,000000,5.93,5.93,5.2344,5.325,183328,0
+AIRS.US,D,20250224,000000,5.43,5.6378,4.6708,4.68,181811,0
+AIRS.US,D,20250225,000000,4.69,4.69,4.51,4.68,59245,0
+AIRS.US,D,20250226,000000,4.68,4.79,4.425,4.49,86324,0
+AIRS.US,D,20250227,000000,4.42,4.68,4.3801,4.47,66673,0
+AIRS.US,D,20250228,000000,4.45,4.57,4.215,4.535,188857,0
+AIRS.US,D,20250303,000000,4.55,4.6,4.01,4.05,71337,0
+AIRS.US,D,20250304,000000,3.96,4.3231,3.72,3.95,140525,0
+AIRS.US,D,20250305,000000,3.96,4.07,3.8,4.02,115774,0
+AIRS.US,D,20250306,000000,3.93,4.1,3.76,3.93,61172,0
+AIRS.US,D,20250307,000000,3.91,3.996,3.375,3.395,361284,0
+AIRS.US,D,20250310,000000,3.29,3.68,3.2304,3.32,315024,0
+AIRS.US,D,20250311,000000,3.32,3.32,2.91,2.94,361231,0
+AIRS.US,D,20250312,000000,2.96,3.285,2.96,3.13,164524,0
+AIRS.US,D,20250313,000000,3.15,3.274,2.875,2.94,454276,0
+AIRS.US,D,20250314,000000,2.54,3.3155,2.4324,2.86,1211955,0
+AIRS.US,D,20250317,000000,2.97,2.97,2.555,2.63,882935,0
+AIRS.US,D,20250318,000000,2.57,2.63,2.4,2.59,728036,0
+AIRS.US,D,20250319,000000,2.6,3.04,2.6,2.99,293250,0
+AIRS.US,D,20250320,000000,2.97,3.015,2.69,2.81,325635,0
+AIRS.US,D,20250321,000000,2.77,2.79,2.58,2.645,372129,0
+AIRS.US,D,20250324,000000,2.71,2.868,2.665,2.74,307507,0
+AIRS.US,D,20250325,000000,2.76,2.905,2.615,2.64,211121,0
+AIRS.US,D,20250326,000000,2.62,2.68,2.52,2.57,109670,0
+AIRS.US,D,20250327,000000,2.54,2.585,2.48,2.49,85577,0
+AIRS.US,D,20250328,000000,2.47,2.515,2.24,2.29,207096,0
+AIRS.US,D,20250331,000000,2.2,2.39,2.1,2.335,199630,0
+AIRS.US,D,20250401,000000,2.26,2.26,2.045,2.145,914752,0
+AIRS.US,D,20250402,000000,2.07,2.15,2.005,2.1,612817,0
+AIRS.US,D,20250403,000000,1.89,2.06,1.84,1.975,244839,0
+AIRS.US,D,20250404,000000,1.85,1.99,1.6521,1.98,295121,0
+AIRS.US,D,20250407,000000,1.9,2.21,1.77,1.93,502653,0
+AIRS.US,D,20250408,000000,2.03,2.06,1.785,1.8,364867,0
+AIRS.US,D,20250409,000000,1.76,2.22,1.72,2.06,401908,0
+AIRS.US,D,20250410,000000,1.96,2.08,1.8,1.8,167039,0
+AIRS.US,D,20250411,000000,1.81,1.8877,1.8,1.82,116206,0
+AIRS.US,D,20250414,000000,1.87,1.87,1.69,1.775,379683,0
+AIRS.US,D,20250415,000000,1.76,1.775,1.62,1.68,472130,0
+AIRS.US,D,20250416,000000,1.64,1.77,1.54,1.59,396117,0
+AIRS.US,D,20250417,000000,1.57,1.705,1.56,1.7,117654,0
+AIRS.US,D,20250421,000000,1.65,1.72,1.53,1.7,130903,0
+AIRS.US,D,20250422,000000,1.76,1.765,1.66,1.69,114473,0
+AIRS.US,D,20250423,000000,1.77,1.84,1.7,1.73,105120,0
+AIRS.US,D,20250424,000000,1.72,1.86,1.69,1.82,91127,0
+AIRS.US,D,20250425,000000,1.79,1.96,1.77,1.96,123594,0
+AIRS.US,D,20250428,000000,2.05,2.115,1.87,2.11,163781,0
+AIRS.US,D,20250429,000000,2.09,2.29,2.01,2.24,285913,0
+AIRS.US,D,20250430,000000,2.14,2.21,2,2.17,172459,0
+AIRS.US,D,20250501,000000,2.17,2.3,2.04,2.26,158880,0
+AIRS.US,D,20250502,000000,2.86,3.12,2.375,3.02,3589899,0
+AIRS.US,D,20250505,000000,2.96,2.976,2.184,2.43,1150289,0
+AIRS.US,D,20250506,000000,2.36,2.38,2.02,2.295,607299,0
+AIRS.US,D,20250507,000000,2.29,2.69,2.25,2.56,682599,0
+AIRS.US,D,20250508,000000,2.6,3.02,2.57,2.83,1305999,0
+AIRS.US,D,20250509,000000,2.71,3.15,2.64,2.99,609554,0
+AIRS.US,D,20250512,000000,3.35,3.36,2.8352,3.31,433422,0
+AIRS.US,D,20250513,000000,3.34,3.5642,3.22,3.52,626711,0
+AIRS.US,D,20250514,000000,3.58,3.58,3.2824,3.39,447623,0
+AIRS.US,D,20250515,000000,3.41,3.645,3.191,3.55,542092,0
+AIRS.US,D,20250516,000000,3.55,3.72,3.42,3.57,385063,0
+AIRS.US,D,20250519,000000,3.42,3.61,3.34,3.56,377434,0
+AIRS.US,D,20250520,000000,3.58,4,3.44,3.805,1018807,0
+AIRS.US,D,20250521,000000,4,4.37,3.81,3.915,1148992,0
+AIRS.US,D,20250522,000000,4.09,4.49,3.9107,4.16,724663,0
+AIRS.US,D,20250523,000000,4.02,4.32,3.98,4.25,350892,0
+AIRS.US,D,20250527,000000,4.4,4.58,4.18,4.45,426139,0
+AIRS.US,D,20250528,000000,4.45,4.5471,4.11,4.35,306934,0
+AIRS.US,D,20250529,000000,4.46,4.565,4.33,4.42,448652,0
+AIRS.US,D,20250530,000000,4.35,4.5,4.16,4.41,297573,0
+AIRS.US,D,20250602,000000,4.44,4.51,4.2,4.46,289892,0
+AIRS.US,D,20250603,000000,4.5,4.82,4.46,4.63,294896,0
+AIRS.US,D,20250604,000000,4.63,4.7345,4.38,4.62,234492,0
+AIRS.US,D,20250605,000000,4.63,4.7917,4.4401,4.59,259308,0
+AIRS.US,D,20250606,000000,4.65,5.15,4.65,5.07,448326,0
+AIRS.US,D,20250609,000000,5.21,5.21,4.825,5.05,473740,0
+AIRS.US,D,20250610,000000,4.18,5.19,4.15,5.12,4216731,0
+AIRS.US,D,20250611,000000,5.19,5.31,5.01,5.11,712255,0
+AIRS.US,D,20250612,000000,5.26,5.46,4.93,5.25,1037247,0
+AIRS.US,D,20250613,000000,5.09,5.19,4.42,4.55,939568,0
+AIRS.US,D,20250616,000000,4.61,5.12,4.61,5.06,916697,0
+AIRS.US,D,20250617,000000,4.97,5.2087,4.74,5.05,604770,0
+AIRS.US,D,20250618,000000,4.97,5.14,4.965,5,649455,0
+AIRS.US,D,20250620,000000,5.11,5.11,4.615,4.77,694005,0
+AIRS.US,D,20250623,000000,4.79,4.94,4.71,4.85,409593,0
+AIRS.US,D,20250624,000000,4.97,5.28,4.86,5.14,446652,0
+AIRS.US,D,20250625,000000,5.21,5.2499,4.7395,4.9,591630,0
+AIRS.US,D,20250626,000000,4.9,5.0099,4.7,4.74,380250,0
+AIRS.US,D,20250627,000000,4.8,4.94,4.65,4.9,627816,0
+AIRS.US,D,20250630,000000,4.96,5.13,4.78,4.83,348830,0
+AIRS.US,D,20250701,000000,4.77,5.3999,4.7,5.25,1255488,0
+AIRS.US,D,20250702,000000,5.25,5.25,5.02,5.16,474777,0
+AIRS.US,D,20250703,000000,5.22,5.46,5.05,5.4,279915,0
+AIRS.US,D,20250707,000000,5.38,5.65,5.15,5.39,492550,0
+AIRS.US,D,20250708,000000,5.46,5.5489,5.32,5.37,259808,0
+AIRS.US,D,20250709,000000,5.41,5.43,4.9303,4.99,409253,0
+AIRS.US,D,20250710,000000,5.15,5.15,4.75,4.99,901968,0
+AIRS.US,D,20250711,000000,4.95,5.04,4.89,4.98,406859,0
+AIRS.US,D,20250714,000000,4.98,5.36,4.91,5.24,612701,0
+AIRS.US,D,20250715,000000,5.29,5.4279,5.07,5.12,271161,0
+AIRS.US,D,20250716,000000,5.16,5.44,5.09,5.4,348996,0
+AIRS.US,D,20250717,000000,5.41,6.0199,5.36,5.93,890724,0
+AIRS.US,D,20250718,000000,6.04,6.16,5.56,5.56,607462,0
+AIRS.US,D,20250721,000000,5.57,5.77,5.49,5.61,404156,0
+AIRS.US,D,20250722,000000,5.69,6.38,5.58,6.31,1040968,0
+AIRS.US,D,20250723,000000,6.49,6.71,6,6.45,1750508,0
+AIRS.US,D,20250724,000000,6.46,6.76,6.27,6.29,529637,0
+AIRS.US,D,20250725,000000,6.34,6.605,6.26,6.47,540072,0
+AIRS.US,D,20250728,000000,6.66,6.68,6.145,6.34,639381,0
+AIRS.US,D,20250729,000000,6.33,6.72,6.185,6.2,729454,0
+AIRS.US,D,20250730,000000,6.2,6.475,6.04,6.14,510109,0
+AIRS.US,D,20250731,000000,6.14,6.65,6.1215,6.61,1209505,0
+AIRS.US,D,20250801,000000,5.5,6.17,5.155,5.915,2614105,0
+AIRS.US,D,20250804,000000,6.02,6.39,6,6.03,1054388,0
+AIRS.US,D,20250805,000000,6.06,6.19,5.9035,6.02,451232,0
+AIRS.US,D,20250806,000000,6.02,6.195,5.9,6.15,545526,0
+AIRS.US,D,20250807,000000,6.29,6.425,6.11,6.2,429303,0
+AIRS.US,D,20250808,000000,6.25,6.37,6.14,6.24,389322,0
+AIRS.US,D,20250811,000000,6.24,6.7,6.03,6.55,789011,0
+AIRS.US,D,20250812,000000,6.52,6.94,6.52,6.71,719860,0
+AIRS.US,D,20250813,000000,6.76,7.47,6.55,7.3,1947912,0
+AIRS.US,D,20250814,000000,7.18,7.18,6.01,6.24,1633538,0
+AIRS.US,D,20250815,000000,6.31,6.4192,6.17,6.255,526730,0
+AIRS.US,D,20250818,000000,6.25,6.5,6.22,6.32,597013,0
+AIRS.US,D,20250819,000000,6.34,6.49,6.11,6.24,715264,0
+AIRS.US,D,20250820,000000,6.27,6.78,6.115,6.49,1162422,0
+AIRS.US,D,20250821,000000,6.4,6.515,5.87,5.89,615765,0
+AIRS.US,D,20250822,000000,5.9,6.53,5.8,6.5,700374,0
+AIRS.US,D,20250825,000000,6.46,6.4889,6.19,6.4,475725,0
+AIRS.US,D,20250826,000000,6.45,6.73,6.3,6.36,675485,0
+AIRS.US,D,20250827,000000,6.32,6.53,6.32,6.37,226601,0
+AIRS.US,D,20250828,000000,6.42,6.9,6.35,6.66,586342,0
+AIRS.US,D,20250829,000000,6.66,6.6988,6.285,6.45,434367,0
+AIRS.US,D,20250902,000000,6.24,6.3956,6.17,6.28,437731,0
+AIRS.US,D,20250903,000000,6.24,6.46,6.22,6.3,469732,0
+AIRS.US,D,20250904,000000,6.35,6.35,5.815,5.9,516577,0
+AIRS.US,D,20250905,000000,5.93,6.02,5.73,5.88,282713,0
+AIRS.US,D,20250908,000000,6,6.21,5.87,6.2,282589,0
+AIRS.US,D,20250909,000000,6.27,6.39,6.02,6.2,344694,0
+AIRS.US,D,20250910,000000,6.25,6.3,6.065,6.1,385216,0
+AIRS.US,D,20250911,000000,6.15,6.4,6.1,6.31,225939,0
+AIRS.US,D,20250912,000000,6.26,6.405,5.77,6.2,644250,0
+AIRS.US,D,20250915,000000,6.19,6.32,5.8101,5.93,650994,0
+AIRS.US,D,20250916,000000,5.92,6.2,5.61,5.71,650601,0
+AIRS.US,D,20250917,000000,5.69,6.28,5.62,6.19,988426,0
+AIRS.US,D,20250918,000000,6.25,6.35,5.96,6.15,511456,0
+AIRS.US,D,20250919,000000,6.28,6.78,6.13,6.55,1772675,0
+AIRS.US,D,20250922,000000,6.64,6.9599,6.185,6.82,782335,0
+AIRS.US,D,20250923,000000,6.82,7.57,6.72,7.23,1188259,0
+AIRS.US,D,20250924,000000,7.25,7.7299,7.1147,7.28,1052499,0
+AIRS.US,D,20250925,000000,7.23,7.4099,6.78,7.31,1369808,0
+AIRS.US,D,20250926,000000,7.37,7.62,7.16,7.42,646712,0
+AIRS.US,D,20250929,000000,7.55,7.91,7.35,7.54,827737,0
+AIRS.US,D,20250930,000000,7.49,8.12,7.49,8.02,962310,0
+AIRS.US,D,20251001,000000,7.94,8.15,7.83,8.12,537195,0
+AIRS.US,D,20251002,000000,8.15,8.15,7.54,7.96,983368,0
+AIRS.US,D,20251003,000000,7.935,8.44,7.44,7.74,1131003,0
+AIRS.US,D,20251006,000000,7.87,8.2,7.635,8.18,837305,0
+AIRS.US,D,20251007,000000,8.24,8.4,7.72,8.03,728227,0
+AIRS.US,D,20251008,000000,8.08,8.6,8.08,8.55,1038412,0
+AIRS.US,D,20251009,000000,8.81,9.11,8.48,8.6,1023476,0
+AIRS.US,D,20251010,000000,8.7,8.935,8.54,8.71,885890,0
+AIRS.US,D,20251013,000000,8.74,9.765,8.72,9.7,1189587,0
+AIRS.US,D,20251014,000000,9.25,9.9,9.02,9.83,878419,0
+AIRS.US,D,20251015,000000,10.15,10.68,9.9,10.63,1402564,0
+AIRS.US,D,20251016,000000,10.68,10.74,9.29,9.49,1450838,0
+AIRS.US,D,20251017,000000,9.31,9.4596,8.91,9.12,528678,0
+AIRS.US,D,20251020,000000,9.32,10.5,9.1528,10.33,862284,0
+AIRS.US,D,20251021,000000,10.33,10.33,9.65,9.81,552763,0
+AIRS.US,D,20251022,000000,9.86,10.8,9.745,10.24,1275028,0
+AIRS.US,D,20251023,000000,10.27,10.82,10.27,10.62,782540,0
+AIRS.US,D,20251024,000000,10.86,11.44,10.6,11.39,1125072,0
+AIRS.US,D,20251027,000000,11.7,12,11.31,11.65,845293,0
+AIRS.US,D,20251028,000000,11.63,11.79,11.15,11.57,1530549,0
+AIRS.US,D,20251029,000000,11.51,11.93,10.871,10.9,974376,0
+AIRS.US,D,20251030,000000,10.77,11.07,10.54,10.58,668186,0
+AIRS.US,D,20251031,000000,10.5,11.1701,10.28,10.41,413955,0
+AIRS.US,D,20251103,000000,10.54,10.68,10.05,10.39,484620,0
+AIRS.US,D,20251104,000000,10.1,10.41,8.75,9,1923315,0
+AIRS.US,D,20251105,000000,8.88,9.7299,8.06,9.61,2532329,0
+AIRS.US,D,20251106,000000,9.69,10.63,9.0972,10.49,1687321,0
+AIRS.US,D,20251107,000000,7.3,8.09,5.74,6.12,8781540,0
+AIRS.US,D,20251110,000000,6.01,6.6961,6.01,6.34,1521616,0
+AIRS.US,D,20251111,000000,6.42,6.42,5.56,5.77,1609448,0
+AIRS.US,D,20251112,000000,5.69,6.25,5.69,6.1,969646,0
+AIRS.US,D,20251113,000000,5.94,6.13,5.56,5.72,1296168,0
+AIRS.US,D,20251114,000000,5.56,5.81,5.37,5.47,931261,0
+AIRS.US,D,20251117,000000,5.47,5.5,3.88,4.17,5399475,0
+AIRS.US,D,20251118,000000,4,4.25,3.8,4.07,2419555,0
+AIRS.US,D,20251119,000000,4.08,4.1098,3.61,4.03,1221200,0
+AIRS.US,D,20251120,000000,4.1,4.37,3.64,3.73,819198,0
+AIRS.US,D,20251121,000000,3.68,3.77,3.415,3.66,1353634,0
+AIRS.US,D,20251124,000000,3.69,3.71,3.41,3.55,1585393,0
+AIRS.US,D,20251125,000000,3.56,3.89,3.525,3.88,1212741,0
+AIRS.US,D,20251126,000000,3.85,3.88,3.37,3.57,1049269,0
+AIRS.US,D,20251128,000000,3.6,3.69,3.45,3.53,307935,0
+AIRS.US,D,20251201,000000,3.47,3.67,3.31,3.36,881428,0
+AIRS.US,D,20251202,000000,3.34,3.45,3.15,3.44,731780,0
+AIRS.US,D,20251203,000000,3.45,3.495,3.22,3.37,635329,0
+AIRS.US,D,20251204,000000,3.36,3.52,3.21,3.36,642547,0
+AIRS.US,D,20251205,000000,3.36,3.36,3.015,3.04,724861,0
+AIRS.US,D,20251208,000000,3.05,3.06,2.72,2.77,767846,0
+AIRS.US,D,20251209,000000,2.8,3.01,2.6901,2.97,582122,0
+AIRS.US,D,20251210,000000,2.99,3.06,2.87,3.02,653268,0
+AIRS.US,D,20251211,000000,3,3.13,2.79,3.04,566464,0
+AIRS.US,D,20251212,000000,3.03,3.08,2.54,2.6,834211,0
+AIRS.US,D,20251215,000000,2.57,2.71,2.46,2.63,618089,0
+AIRS.US,D,20251216,000000,2.57,2.605,2.41,2.57,394078,0
+AIRS.US,D,20251217,000000,2.57,2.575,2.22,2.225,718558,0
+AIRS.US,D,20251218,000000,2.31,2.3386,2.11,2.16,505444,0
+AIRS.US,D,20251219,000000,2.18,2.36,2.17,2.19,652237,0
+AIRS.US,D,20251222,000000,2.18,2.24,2.11,2.15,539456,0
+AIRS.US,D,20251223,000000,2.11,2.2,2.07,2.12,537678,0
+AIRS.US,D,20251224,000000,2.1,2.235,2.1,2.17,370326,0
+AIRS.US,D,20251226,000000,2.13,2.24,2.02,2.03,1027292,0
+AIRS.US,D,20251229,000000,2.03,2.09,1.935,1.99,694690,0
+AIRS.US,D,20251230,000000,2,2.04,1.9675,1.97,426671,0
+AIRS.US,D,20251231,000000,1.98,2.04,1.935,1.98,549827,0
+AIRS.US,D,20260102,000000,2.03,2.03,1.84,1.85,504581,0
+AIRS.US,D,20260105,000000,1.84,2,1.83,1.99,412207,0
+AIRS.US,D,20260106,000000,2,2.18,1.97,2.15,1054419,0
+AIRS.US,D,20260107,000000,2.16,2.27,2.07,2.15,765036,0
+AIRS.US,D,20260108,000000,2.15,2.3,2.11,2.22,948226,0
+AIRS.US,D,20260109,000000,2.26,2.4599,2.09,2.26,3034152,0
+AIRS.US,D,20260112,000000,2.25,2.73,2.18,2.5,4251065,0
+AIRS.US,D,20260113,000000,2.5,2.585,2.275,2.4,1181990,0
+AIRS.US,D,20260114,000000,2.38,2.5,2.24,2.29,1770978,0
+AIRS.US,D,20260115,000000,2.33,2.34,2.19,2.22,1102158,0
+AIRS.US,D,20260116,000000,2.21,2.6,2.1501,2.43,2208343,0
+AIRS.US,D,20260120,000000,2.33,3.01,2.31,2.78,4658707,0
+AIRS.US,D,20260121,000000,2.76,3.07,2.64,2.95,3495179,0
+AIRS.US,D,20260122,000000,3.01,3.145,2.8,2.91,2508934,0
+AIRS.US,D,20260123,000000,2.92,2.9632,2.73,2.78,934284,0
+AIRS.US,D,20260126,000000,2.79,3.08,2.73,3.03,1394330,0
+AIRS.US,D,20260127,000000,3.03,3.15,2.69,3.12,2310279,0
+AIRS.US,D,20260128,000000,3.16,3.285,2.8,2.905,1383761,0
+AIRS.US,D,20260129,000000,2.9,2.99,2.83,2.9,742532,0
+AIRS.US,D,20260130,000000,2.82,3.07,2.63,2.97,1256346,0
+AIRS.US,D,20260202,000000,2.94,2.96,2.5,2.58,1228716,0
+AIRS.US,D,20260203,000000,2.57,2.62,2.34,2.46,872516,0
+AIRS.US,D,20260204,000000,2.43,2.46,2.115,2.21,1137232,0
+AIRS.US,D,20260205,000000,2.16,2.17,1.86,1.93,1236783,0
+AIRS.US,D,20260206,000000,1.96,2.36,1.95,2.27,976271,0
+AIRS.US,D,20260209,000000,2.25,2.3289,2.095,2.22,612960,0
+AIRS.US,D,20260210,000000,2.25,2.34,2.17,2.17,468666,0
+AIRS.US,D,20260211,000000,2.14,2.16,1.95,2.12,789454,0
+AIRS.US,D,20260212,000000,2.11,2.12,1.94,1.94,454412,0
+AIRS.US,D,20260213,000000,1.925,2.04,1.88,1.89,428463,0
+AIRS.US,D,20260217,000000,1.87,1.87,1.77,1.8,331720,0
+AIRS.US,D,20260218,000000,1.81,2.04,1.81,1.89,495845,0

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

@@ -0,0 +1,186 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALDFU.US,D,20241022,000000,9.99,10.01,9.98,9.99,9835510,0
+ALDFU.US,D,20241023,000000,9.99,10,9.99,9.99,587429,0
+ALDFU.US,D,20241024,000000,10,10,9.98,9.98,314537,0
+ALDFU.US,D,20241025,000000,9.9814,10,9.98,9.99,82930,0
+ALDFU.US,D,20241028,000000,10.01,10.01,9.98,9.98,15124,0
+ALDFU.US,D,20241029,000000,10,10,9.98,10,333227,0
+ALDFU.US,D,20241030,000000,9.98,10,9.98,9.99,34561,0
+ALDFU.US,D,20241031,000000,9.99,9.9904,9.99,9.99,1876,0
+ALDFU.US,D,20241101,000000,10,10,9.98,9.99,59535,0
+ALDFU.US,D,20241104,000000,9.99,10,9.99,9.99,44330,0
+ALDFU.US,D,20241105,000000,10,10,9.98,9.98,12043,0
+ALDFU.US,D,20241106,000000,10,10,9.98,9.98,401,0
+ALDFU.US,D,20241107,000000,9.9906,9.9906,9.99,9.99,680,0
+ALDFU.US,D,20241111,000000,9.9891,9.995,9.98,9.99,155328,0
+ALDFU.US,D,20241112,000000,9.98,9.995,9.98,9.99,2418,0
+ALDFU.US,D,20241113,000000,9.99,9.99,9.99,9.99,532,0
+ALDFU.US,D,20241114,000000,10,10,9.98,10,5097,0
+ALDFU.US,D,20241115,000000,9.985,10,9.98,10,50391,0
+ALDFU.US,D,20241118,000000,10,10,9.98,9.98,895,0
+ALDFU.US,D,20241119,000000,9.98,9.99,9.9749,9.98,18751,0
+ALDFU.US,D,20241120,000000,9.99,10.01,9.98,10.01,206206,0
+ALDFU.US,D,20241121,000000,10.01,10.01,10,10,304277,0
+ALDFU.US,D,20241122,000000,10,10.0186,10,10.0186,9637,0
+ALDFU.US,D,20241125,000000,10.01,10.01,10.01,10.01,211,0
+ALDFU.US,D,20241126,000000,10.0028,10.0028,10.0028,10.0028,365,0
+ALDFU.US,D,20241127,000000,10,10.01,9.99,9.99,159967,0
+ALDFU.US,D,20241129,000000,10,10.005,9.99,9.99,109349,0
+ALDFU.US,D,20241202,000000,9.99,10,9.99,10,585539,0
+ALDFU.US,D,20241203,000000,10,10,9.99,10,362279,0
+ALDFU.US,D,20241204,000000,9.99,10,9.99,10,234418,0
+ALDFU.US,D,20241205,000000,10,10,9.99,10,793734,0
+ALDFU.US,D,20241206,000000,10,10.005,9.99,10,457894,0
+ALDFU.US,D,20241209,000000,9.99,10,9.99,9.99,1560,0
+ALDFU.US,D,20241210,000000,9.995,9.995,9.98,9.99,61473,0
+ALDFU.US,D,20241211,000000,9.99,10.01,9.99,10.01,47156,0
+ALDFU.US,D,20241212,000000,9.9994,10.007,9.99,10.007,55960,0
+ALDFU.US,D,20241213,000000,10.02,10.0301,10.01,10.03,28800,0
+ALDFU.US,D,20241216,000000,10.03,10.08,10.0217,10.03,17002,0
+ALDFU.US,D,20241217,000000,10.05,10.05,10.02,10.02,7587,0
+ALDFU.US,D,20241218,000000,10.035,10.05,10.035,10.05,202,0
+ALDFU.US,D,20241219,000000,10.03,10.05,10.03,10.04,2878,0
+ALDFU.US,D,20241220,000000,10.0228,10.05,10.0228,10.03,103666,0
+ALDFU.US,D,20241223,000000,10.04,10.04,10.03,10.04,352,0
+ALDFU.US,D,20241224,000000,10.05,10.055,10.05,10.05,17966,0
+ALDFU.US,D,20241226,000000,10.04,10.0415,10.04,10.0415,218,0
+ALDFU.US,D,20241227,000000,10.06,10.21,10.04,10.06,38967,0
+ALDFU.US,D,20241230,000000,10.1,11.46,10.09,10.1,10870,0
+ALDFU.US,D,20241231,000000,10.08,10.08,10.06,10.06,3357,0
+ALDFU.US,D,20250102,000000,10.06,10.06,10.04,10.04,1003,0
+ALDFU.US,D,20250103,000000,10.04,10.04,10.04,10.04,200,0
+ALDFU.US,D,20250106,000000,10.08,10.08,10.08,10.08,221,0
+ALDFU.US,D,20250107,000000,10.08,10.08,10.0455,10.0455,1445,0
+ALDFU.US,D,20250108,000000,10.07,10.07,10.07,10.07,105,0
+ALDFU.US,D,20250110,000000,10.0522,10.07,10.0522,10.07,346,0
+ALDFU.US,D,20250113,000000,10.061,10.061,10.061,10.061,742,0
+ALDFU.US,D,20250114,000000,10.0598,10.07,10.0598,10.07,554,0
+ALDFU.US,D,20250115,000000,10.07,10.07,10.07,10.07,903,0
+ALDFU.US,D,20250116,000000,10.08,10.09,10.08,10.09,902,0
+ALDFU.US,D,20250117,000000,10.09,10.12,10.09,10.12,3021,0
+ALDFU.US,D,20250121,000000,10.1,10.1,10.1,10.1,1262,0
+ALDFU.US,D,20250122,000000,10.15,10.15,10.15,10.15,252,0
+ALDFU.US,D,20250127,000000,10.1499,10.1499,10.1499,10.1499,900,0
+ALDFU.US,D,20250129,000000,10.09,10.12,10.09,10.12,450,0
+ALDFU.US,D,20250130,000000,10.09,10.11,10.09,10.11,6657,0
+ALDFU.US,D,20250203,000000,10.14,10.14,10.14,10.14,130,0
+ALDFU.US,D,20250204,000000,10.0901,10.12,10.09,10.12,18547,0
+ALDFU.US,D,20250205,000000,10.1,10.1152,10.1,10.1152,1774,0
+ALDFU.US,D,20250206,000000,10.1,10.1,10.1,10.1,350,0
+ALDFU.US,D,20250207,000000,10.1279,10.1279,10.1,10.1,1211,0
+ALDFU.US,D,20250210,000000,10.1,10.1126,10.1,10.1126,356,0
+ALDFU.US,D,20250211,000000,10.1,10.1152,10.1,10.1152,310,0
+ALDFU.US,D,20250212,000000,10.12,10.15,10.12,10.1399,4453,0
+ALDFU.US,D,20250213,000000,10.15,10.15,10.13,10.15,2624,0
+ALDFU.US,D,20250219,000000,10.1401,10.15,10.13,10.15,2793,0
+ALDFU.US,D,20250220,000000,10.1321,10.15,10.1321,10.15,1027,0
+ALDFU.US,D,20250221,000000,10.15,10.1753,10.15,10.155,4987,0
+ALDFU.US,D,20250224,000000,10.2,10.2,10.17,10.17,5271,0
+ALDFU.US,D,20250225,000000,10.1802,10.1802,10.16,10.1802,1001,0
+ALDFU.US,D,20250226,000000,10.16,10.2,10.16,10.2,2350,0
+ALDFU.US,D,20250228,000000,10.16,10.29,10.16,10.29,5788,0
+ALDFU.US,D,20250303,000000,10.2,10.248,10.1697,10.248,2068,0
+ALDFU.US,D,20250305,000000,10.2121,10.2121,10.2121,10.2121,189,0
+ALDFU.US,D,20250306,000000,10.248,10.248,10.17,10.17,248,0
+ALDFU.US,D,20250307,000000,10.17,10.21,10.17,10.21,352,0
+ALDFU.US,D,20250310,000000,10.17,10.17,10.17,10.17,1697,0
+ALDFU.US,D,20250317,000000,10.16,10.16,10.16,10.16,101,0
+ALDFU.US,D,20250319,000000,10.16,10.16,10.16,10.16,110,0
+ALDFU.US,D,20250320,000000,10.1848,10.21,10.1848,10.21,3848,0
+ALDFU.US,D,20250324,000000,10.21,10.25,10.21,10.25,2122,0
+ALDFU.US,D,20250325,000000,10.2,10.25,10.2,10.25,1956,0
+ALDFU.US,D,20250326,000000,10.25,10.25,10.25,10.25,63195,0
+ALDFU.US,D,20250327,000000,10.25,10.25,10.25,10.25,179,0
+ALDFU.US,D,20250328,000000,10.25,10.25,10.25,10.25,275,0
+ALDFU.US,D,20250331,000000,10.26,10.26,10.25,10.25,3706,0
+ALDFU.US,D,20250401,000000,10.2603,10.2753,10.25,10.2501,1500,0
+ALDFU.US,D,20250402,000000,10.25,10.3,10.25,10.2605,2499,0
+ALDFU.US,D,20250403,000000,10.3,10.3,10.2349,10.2499,4399,0
+ALDFU.US,D,20250407,000000,10.22,10.22,10.22,10.22,180,0
+ALDFU.US,D,20250408,000000,10.22,10.22,10.22,10.22,2768,0
+ALDFU.US,D,20250409,000000,10.22,10.2364,10.22,10.2364,881,0
+ALDFU.US,D,20250414,000000,10.22,10.22,10.22,10.22,105,0
+ALDFU.US,D,20250415,000000,10.22,10.22,10.22,10.22,105,0
+ALDFU.US,D,20250416,000000,10.23,10.23,10.23,10.23,120,0
+ALDFU.US,D,20250421,000000,10.22,10.23,10.22,10.23,210,0
+ALDFU.US,D,20250422,000000,10.3,10.3,10.25,10.25,2954,0
+ALDFU.US,D,20250423,000000,10.24,10.24,10.24,10.24,180,0
+ALDFU.US,D,20250424,000000,10.24,10.24,10.23,10.23,333,0
+ALDFU.US,D,20250425,000000,10.24,10.24,10.24,10.24,453,0
+ALDFU.US,D,20250428,000000,10.26,10.26,10.2555,10.2599,1201,0
+ALDFU.US,D,20250430,000000,10.3,10.35,10.3,10.3,7030,0
+ALDFU.US,D,20250501,000000,10.26,10.26,10.26,10.26,474,0
+ALDFU.US,D,20250505,000000,10.29,10.29,10.29,10.29,127,0
+ALDFU.US,D,20250507,000000,10.27,10.2701,10.26,10.27,3860,0
+ALDFU.US,D,20250508,000000,10.34,10.39,10.34,10.39,3255,0
+ALDFU.US,D,20250509,000000,10.45,10.5,10.45,10.5,24139,0
+ALDFU.US,D,20250512,000000,10.5,10.99,10.5,10.99,885,0
+ALDFU.US,D,20250513,000000,11.57,11.7,10.77,11,8578,0
+ALDFU.US,D,20250520,000000,10.53,10.53,10.53,10.53,2222,0
+ALDFU.US,D,20250523,000000,10.65,10.65,10.65,10.65,781,0
+ALDFU.US,D,20250527,000000,10.57,10.57,10.57,10.57,117,0
+ALDFU.US,D,20250530,000000,10.75,10.95,10.75,10.95,280,0
+ALDFU.US,D,20250603,000000,11,11,11,11,262,0
+ALDFU.US,D,20250612,000000,10.94,11,10.55,10.55,652,0
+ALDFU.US,D,20250616,000000,10.93,11,10.93,11,520,0
+ALDFU.US,D,20250618,000000,10.61,11,10.53,11,7792,0
+ALDFU.US,D,20250620,000000,11,11,11,11,200,0
+ALDFU.US,D,20250623,000000,11.15,11.15,11.15,11.15,581,0
+ALDFU.US,D,20250625,000000,10.75,11,10.75,11,378,0
+ALDFU.US,D,20250707,000000,10.5,10.5,10.5,10.5,250,0
+ALDFU.US,D,20250709,000000,10.55,10.815,10.55,10.815,1136,0
+ALDFU.US,D,20250710,000000,10.55,10.55,10.55,10.55,107,0
+ALDFU.US,D,20250714,000000,10.54,10.54,10.54,10.54,160,0
+ALDFU.US,D,20250715,000000,10.5,10.5,10.5,10.5,595,0
+ALDFU.US,D,20250717,000000,11.3,11.3,10.5,11.001,1647,0
+ALDFU.US,D,20250721,000000,10.54,10.54,10.5,10.5,260,0
+ALDFU.US,D,20250728,000000,10.5,10.5,10.5,10.5,343,0
+ALDFU.US,D,20250731,000000,10.5,10.6,10.5,10.6,40300,0
+ALDFU.US,D,20250801,000000,10.6,10.6,10.6,10.6,599,0
+ALDFU.US,D,20250804,000000,10.9,11,10.56,10.6,2561,0
+ALDFU.US,D,20250806,000000,10.59,10.59,10.5,10.5,443,0
+ALDFU.US,D,20250807,000000,10.59,10.59,10.58,10.59,323,0
+ALDFU.US,D,20250811,000000,10.5,10.51,10.5,10.51,1469,0
+ALDFU.US,D,20250812,000000,10.51,10.56,10.51,10.56,1287,0
+ALDFU.US,D,20250813,000000,10.56,10.56,10.5,10.5,409,0
+ALDFU.US,D,20250818,000000,10.5,10.55,10.5,10.51,2386,0
+ALDFU.US,D,20250820,000000,10.5,10.8098,10.5,10.65,23250,0
+ALDFU.US,D,20250821,000000,10.53,10.61,10.53,10.56,2342,0
+ALDFU.US,D,20250826,000000,10.5,10.5,10.5,10.5,202,0
+ALDFU.US,D,20250827,000000,10.55,10.55,10.54,10.54,231,0
+ALDFU.US,D,20250829,000000,10.5,10.5,10.5,10.5,419,0
+ALDFU.US,D,20250902,000000,10.62,11,10.62,11,301,0
+ALDFU.US,D,20250903,000000,10.5,10.5,10.5,10.5,382,0
+ALDFU.US,D,20250904,000000,11.7788,11.7788,11.7788,11.7788,455,0
+ALDFU.US,D,20250905,000000,11.12,11.12,10.52,10.99,996,0
+ALDFU.US,D,20250909,000000,10.71,10.71,10.53,10.53,725,0
+ALDFU.US,D,20250912,000000,10.5346,10.5346,10.5346,10.5346,517,0
+ALDFU.US,D,20250915,000000,10.99,10.99,10.45,10.48,213867,0
+ALDFU.US,D,20250916,000000,10.48,10.6,10.48,10.6,33045,0
+ALDFU.US,D,20250917,000000,10.49,10.6201,10.49,10.51,4063,0
+ALDFU.US,D,20250918,000000,10.51,10.73,10.5,10.73,296447,0
+ALDFU.US,D,20250925,000000,10.75,10.75,10.75,10.75,424,0
+ALDFU.US,D,20251001,000000,10.59,10.59,10.59,10.59,101,0
+ALDFU.US,D,20251002,000000,10.6,10.6,10.55,10.55,1000,0
+ALDFU.US,D,20251006,000000,10.59,10.7199,10.59,10.7199,405,0
+ALDFU.US,D,20251008,000000,10.55,10.55,10.55,10.55,101,0
+ALDFU.US,D,20251013,000000,10.61,10.61,10.61,10.61,130,0
+ALDFU.US,D,20251015,000000,10.59,10.75,10.59,10.75,3392,0
+ALDFU.US,D,20251017,000000,10.79,10.99,10.79,10.8,2711,0
+ALDFU.US,D,20251021,000000,10.89,10.89,10.81,10.81,395,0
+ALDFU.US,D,20251022,000000,10.82,10.82,10.8,10.8,827,0
+ALDFU.US,D,20251024,000000,10.8,10.8,10.73,10.73,504,0
+ALDFU.US,D,20251027,000000,10.65,10.65,10.65,10.65,102,0
+ALDFU.US,D,20251028,000000,10.58,10.58,10.58,10.58,109,0
+ALDFU.US,D,20251030,000000,10.65,10.75,10.55,10.75,1825,0
+ALDFU.US,D,20251104,000000,10.55,10.55,10.55,10.55,359,0
+ALDFU.US,D,20251106,000000,10.55,10.55,10.55,10.55,129,0
+ALDFU.US,D,20251205,000000,10.55,10.55,10.55,10.55,217,0
+ALDFU.US,D,20251218,000000,10.65,10.65,10.65,10.65,127,0
+ALDFU.US,D,20251223,000000,10.73,10.73,10.73,10.73,314,0
+ALDFU.US,D,20260120,000000,10.7347,10.75,10.705,10.7491,4300,0
+ALDFU.US,D,20260130,000000,10.82,10.82,10.82,10.82,1773,0
+ALDFU.US,D,20260203,000000,10.95,11,10.76,10.76,6521,0
+ALDFU.US,D,20260209,000000,10.99,10.99,10.74,10.74,1022,0
+ALDFU.US,D,20260212,000000,10.77,10.77,10.77,10.77,280,0
+ALDFU.US,D,20260213,000000,10.76,10.76,10.76,10.76,640,0

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

@@ -0,0 +1,299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALFUW.US,D,20240805,000000,0.101,0.101,0.08,0.09,389000,0
+ALFUW.US,D,20240807,000000,0.099,0.099,0.0901,0.0901,37671,0
+ALFUW.US,D,20240809,000000,0.0901,0.0901,0.0901,0.0901,60002,0
+ALFUW.US,D,20240812,000000,0.099,0.1,0.0951,0.1,104944,0
+ALFUW.US,D,20240813,000000,0.1,0.12,0.1,0.12,51634,0
+ALFUW.US,D,20240815,000000,0.12,0.12,0.11,0.11,105000,0
+ALFUW.US,D,20240816,000000,0.115,0.115,0.115,0.115,300000,0
+ALFUW.US,D,20240819,000000,0.115,0.115,0.115,0.115,121701,0
+ALFUW.US,D,20240820,000000,0.11,0.11,0.11,0.11,1000,0
+ALFUW.US,D,20240821,000000,0.115,0.12,0.115,0.1199,701,0
+ALFUW.US,D,20240822,000000,0.11,0.1101,0.11,0.1101,19648,0
+ALFUW.US,D,20240823,000000,0.11,0.11,0.11,0.11,1250,0
+ALFUW.US,D,20240826,000000,0.1,0.1001,0.1,0.1,616131,0
+ALFUW.US,D,20240827,000000,0.1,0.1,0.0802,0.1,237519,0
+ALFUW.US,D,20240828,000000,0.080201,0.1001,0.0802,0.09,51700,0
+ALFUW.US,D,20240829,000000,0.0806,0.0806,0.0802,0.0802,50281,0
+ALFUW.US,D,20240830,000000,0.10005,0.10005,0.0801,0.0802,50126,0
+ALFUW.US,D,20240903,000000,0.0802,0.0802,0.0801,0.0802,101665,0
+ALFUW.US,D,20240904,000000,0.085,0.085,0.0802,0.0802,50000,0
+ALFUW.US,D,20240905,000000,0.0802,0.12,0.0802,0.12,51860,0
+ALFUW.US,D,20240906,000000,0.081,0.12,0.0801,0.12,64667,0
+ALFUW.US,D,20240909,000000,0.0851,0.0851,0.0851,0.0851,502,0
+ALFUW.US,D,20240910,000000,0.085,0.085,0.085,0.085,306,0
+ALFUW.US,D,20240912,000000,0.090001,0.095,0.090001,0.095,10284,0
+ALFUW.US,D,20240913,000000,0.09,0.09,0.09,0.09,284,0
+ALFUW.US,D,20240916,000000,0.1025,0.1025,0.0851,0.096726,1532,0
+ALFUW.US,D,20240917,000000,0.092003,0.092003,0.0851,0.0851,331,0
+ALFUW.US,D,20240918,000000,0.085101,0.106876,0.0851,0.095,11301,0
+ALFUW.US,D,20240919,000000,0.12,0.12,0.12,0.12,104,0
+ALFUW.US,D,20240920,000000,0.09,0.12,0.09,0.12,251300,0
+ALFUW.US,D,20240923,000000,0.1192,0.1192,0.1192,0.1192,101,0
+ALFUW.US,D,20240924,000000,0.0851,0.096726,0.0851,0.096726,3988,0
+ALFUW.US,D,20240925,000000,0.0901,0.0901,0.0901,0.0901,647,0
+ALFUW.US,D,20240926,000000,0.0901,0.090101,0.0901,0.090101,607,0
+ALFUW.US,D,20240930,000000,0.10505,0.10505,0.090201,0.090201,739,0
+ALFUW.US,D,20241010,000000,0.10505,0.10505,0.0901,0.0989,7420,0
+ALFUW.US,D,20241014,000000,0.1025,0.1025,0.1025,0.1025,334,0
+ALFUW.US,D,20241015,000000,0.1075,0.1133,0.100101,0.1075,2124,0
+ALFUW.US,D,20241018,000000,0.1075,0.1075,0.1,0.1075,3630,0
+ALFUW.US,D,20241021,000000,0.1025,0.1025,0.1025,0.1025,2803,0
+ALFUW.US,D,20241023,000000,0.11,0.115,0.11,0.11,1428,0
+ALFUW.US,D,20241024,000000,0.1025,0.1025,0.1025,0.1025,967,0
+ALFUW.US,D,20241030,000000,0.1,0.11,0.1,0.11,1998,0
+ALFUW.US,D,20241031,000000,0.1,0.1,0.1,0.1,501,0
+ALFUW.US,D,20241101,000000,0.105,0.105,0.105,0.105,526,0
+ALFUW.US,D,20241104,000000,0.11,0.11,0.11,0.11,1250,0
+ALFUW.US,D,20241105,000000,0.09,0.1,0.09,0.1,2512,0
+ALFUW.US,D,20241106,000000,0.1,0.1,0.1,0.1,2305,0
+ALFUW.US,D,20241107,000000,0.102,0.102,0.1019,0.102,502,0
+ALFUW.US,D,20241113,000000,0.11,0.11,0.11,0.11,2734,0
+ALFUW.US,D,20241115,000000,0.12,0.12,0.1,0.1002,9271,0
+ALFUW.US,D,20241119,000000,0.107,0.107,0.1,0.1,4790,0
+ALFUW.US,D,20241120,000000,0.107,0.107,0.1,0.1,4046,0
+ALFUW.US,D,20241121,000000,0.1,0.106,0.1,0.1,21017,0
+ALFUW.US,D,20241122,000000,0.107,0.107,0.1,0.1,7145,0
+ALFUW.US,D,20241125,000000,0.1,0.1,0.1,0.1,50143,0
+ALFUW.US,D,20241126,000000,0.1,0.1,0.1,0.1,62500,0
+ALFUW.US,D,20241127,000000,0.100101,0.18,0.1,0.13,88144,0
+ALFUW.US,D,20241129,000000,0.135,0.135,0.10134,0.10134,3817,0
+ALFUW.US,D,20241202,000000,0.1244,0.154,0.101,0.1029,1626046,0
+ALFUW.US,D,20241203,000000,0.1053,0.1432,0.1,0.1,44653,0
+ALFUW.US,D,20241204,000000,0.12,0.12,0.1,0.1,2500,0
+ALFUW.US,D,20241205,000000,0.12,0.12,0.1074,0.1074,80691,0
+ALFUW.US,D,20241206,000000,0.11,0.11,0.11,0.11,458,0
+ALFUW.US,D,20241209,000000,0.109,0.142,0.1001,0.114,255828,0
+ALFUW.US,D,20241210,000000,0.1084,0.1084,0.1001,0.1084,743,0
+ALFUW.US,D,20241211,000000,0.1001,0.126,0.1001,0.11,8560,0
+ALFUW.US,D,20241212,000000,0.116,0.116,0.116,0.116,344,0
+ALFUW.US,D,20241213,000000,0.116,0.116,0.1159,0.116,502,0
+ALFUW.US,D,20241216,000000,0.125,0.125,0.116,0.116,370,0
+ALFUW.US,D,20241217,000000,0.1144,0.1182,0.11,0.11,5464,0
+ALFUW.US,D,20241218,000000,0.1113,0.1113,0.11,0.11,2722,0
+ALFUW.US,D,20241219,000000,0.11,0.142,0.11,0.141999,1801,0
+ALFUW.US,D,20241220,000000,0.1135,0.142,0.11,0.141799,4493,0
+ALFUW.US,D,20241231,000000,0.11,0.14,0.11,0.14,5218,0
+ALFUW.US,D,20250102,000000,0.115,0.1201,0.115,0.12,8679,0
+ALFUW.US,D,20250103,000000,0.127501,0.127501,0.12,0.12,1427,0
+ALFUW.US,D,20250106,000000,0.12,0.1325,0.12,0.12,1007,0
+ALFUW.US,D,20250107,000000,0.125,0.125,0.125,0.125,1316,0
+ALFUW.US,D,20250108,000000,0.127,0.129803,0.125,0.125,5356,0
+ALFUW.US,D,20250113,000000,0.13,0.13,0.13,0.13,5018,0
+ALFUW.US,D,20250114,000000,0.125,0.125,0.1201,0.1202,5799,0
+ALFUW.US,D,20250115,000000,0.1248,0.1248,0.1201,0.1201,1600,0
+ALFUW.US,D,20250116,000000,0.1201,0.1201,0.1201,0.1201,758,0
+ALFUW.US,D,20250117,000000,0.13,0.13,0.13,0.13,12600,0
+ALFUW.US,D,20250121,000000,0.13,0.13,0.1201,0.1201,3157,0
+ALFUW.US,D,20250122,000000,0.12505,0.13,0.1201,0.120101,5668,0
+ALFUW.US,D,20250123,000000,0.1201,0.1201,0.1201,0.1201,541,0
+ALFUW.US,D,20250124,000000,0.1201,0.139899,0.12,0.1387,24643,0
+ALFUW.US,D,20250127,000000,0.1203,0.1222,0.1203,0.1203,1802,0
+ALFUW.US,D,20250128,000000,0.12,0.12,0.12,0.12,718,0
+ALFUW.US,D,20250129,000000,0.1201,0.1298,0.1201,0.1298,2788,0
+ALFUW.US,D,20250130,000000,0.1201,0.1201,0.1201,0.1201,1189,0
+ALFUW.US,D,20250131,000000,0.1201,0.1298,0.1201,0.1298,636,0
+ALFUW.US,D,20250203,000000,0.1201,0.1201,0.1201,0.1201,750,0
+ALFUW.US,D,20250204,000000,0.128,0.134997,0.125,0.134997,1465,0
+ALFUW.US,D,20250205,000000,0.135,0.14,0.12,0.14,42005,0
+ALFUW.US,D,20250206,000000,0.137,0.14,0.137,0.14,47000,0
+ALFUW.US,D,20250207,000000,0.134,0.15,0.1339,0.15,11301,0
+ALFUW.US,D,20250210,000000,0.14001,0.15,0.14001,0.15,1058,0
+ALFUW.US,D,20250211,000000,0.15,0.15,0.15,0.15,1959,0
+ALFUW.US,D,20250212,000000,0.15,0.165,0.149975,0.165,37374,0
+ALFUW.US,D,20250214,000000,0.1476,0.15,0.1475,0.15,1566,0
+ALFUW.US,D,20250218,000000,0.15,0.15,0.15,0.15,288,0
+ALFUW.US,D,20250219,000000,0.15975,0.15975,0.1401,0.15,623,0
+ALFUW.US,D,20250220,000000,0.15,0.1501,0.15,0.15,1612,0
+ALFUW.US,D,20250221,000000,0.15975,0.15975,0.14,0.14,5713,0
+ALFUW.US,D,20250224,000000,0.15,0.15,0.1401,0.14011,2077,0
+ALFUW.US,D,20250226,000000,0.1658,0.1658,0.1403,0.15,1790,0
+ALFUW.US,D,20250227,000000,0.1795,0.1795,0.16,0.16,7670,0
+ALFUW.US,D,20250228,000000,0.17,0.17,0.17,0.17,10750,0
+ALFUW.US,D,20250303,000000,0.1725,0.1725,0.16,0.16,500,0
+ALFUW.US,D,20250304,000000,0.1548,0.1795,0.15,0.1795,36728,0
+ALFUW.US,D,20250305,000000,0.16,0.16,0.16,0.16,6480,0
+ALFUW.US,D,20250306,000000,0.17,0.17,0.17,0.17,500,0
+ALFUW.US,D,20250307,000000,0.155,0.155,0.155,0.155,500,0
+ALFUW.US,D,20250310,000000,0.16,0.16,0.16,0.16,348,0
+ALFUW.US,D,20250311,000000,0.16,0.17,0.16,0.16,745,0
+ALFUW.US,D,20250312,000000,0.16803,0.16803,0.16803,0.16803,290,0
+ALFUW.US,D,20250314,000000,0.1404,0.1404,0.1401,0.1401,500,0
+ALFUW.US,D,20250317,000000,0.14,0.1401,0.14,0.1401,808,0
+ALFUW.US,D,20250318,000000,0.14,0.14,0.14,0.14,250000,0
+ALFUW.US,D,20250325,000000,0.1598,0.1598,0.1598,0.1598,551,0
+ALFUW.US,D,20250326,000000,0.16475,0.16475,0.16475,0.16475,902,0
+ALFUW.US,D,20250327,000000,0.17,0.1799,0.17,0.1799,15000,0
+ALFUW.US,D,20250328,000000,0.1559,0.1695,0.15,0.15,2663,0
+ALFUW.US,D,20250401,000000,0.1512,0.1512,0.15,0.15,3264,0
+ALFUW.US,D,20250402,000000,0.1622,0.1622,0.15,0.15,759,0
+ALFUW.US,D,20250404,000000,0.15,0.1656,0.15,0.1656,4416,0
+ALFUW.US,D,20250407,000000,0.1559,0.16,0.15,0.15,12165,0
+ALFUW.US,D,20250408,000000,0.154,0.154,0.14,0.14,110516,0
+ALFUW.US,D,20250409,000000,0.116,0.17,0.1159,0.16,10544,0
+ALFUW.US,D,20250410,000000,0.1325,0.1325,0.1312,0.1312,450,0
+ALFUW.US,D,20250414,000000,0.1314,0.1315,0.13,0.13,29589,0
+ALFUW.US,D,20250415,000000,0.14495,0.1599,0.130101,0.1599,2309,0
+ALFUW.US,D,20250416,000000,0.1599,0.1599,0.1163,0.15,159250,0
+ALFUW.US,D,20250417,000000,0.15,0.165,0.1493,0.1493,101598,0
+ALFUW.US,D,20250421,000000,0.1525,0.1525,0.1525,0.1525,369,0
+ALFUW.US,D,20250423,000000,0.16,0.16,0.16,0.16,35000,0
+ALFUW.US,D,20250424,000000,0.1648,0.17,0.15,0.15,90759,0
+ALFUW.US,D,20250428,000000,0.15,0.18,0.1201,0.1201,6867,0
+ALFUW.US,D,20250429,000000,0.142849,0.17,0.142849,0.1699,1571,0
+ALFUW.US,D,20250430,000000,0.166,0.19,0.1501,0.18,101731,0
+ALFUW.US,D,20250501,000000,0.18,0.18,0.16,0.18,8347,0
+ALFUW.US,D,20250502,000000,0.164,0.1769,0.15,0.17,4221,0
+ALFUW.US,D,20250505,000000,0.145,0.145,0.145,0.145,150,0
+ALFUW.US,D,20250506,000000,0.17,0.17,0.17,0.17,3111,0
+ALFUW.US,D,20250508,000000,0.17,0.233,0.17,0.233,42696,0
+ALFUW.US,D,20250509,000000,0.21,0.262601,0.2083,0.262601,218381,0
+ALFUW.US,D,20250512,000000,0.3272,0.38,0.25,0.38,120298,0
+ALFUW.US,D,20250513,000000,0.4174,0.54,0.395,0.45,11712,0
+ALFUW.US,D,20250514,000000,0.346,0.346,0.3,0.3,9758,0
+ALFUW.US,D,20250515,000000,0.4,0.422832,0.2948,0.422832,793,0
+ALFUW.US,D,20250519,000000,0.3999,0.3999,0.345,0.345,336,0
+ALFUW.US,D,20250520,000000,0.3,0.3,0.3,0.3,50000,0
+ALFUW.US,D,20250521,000000,0.3,0.31,0.2802,0.29,47347,0
+ALFUW.US,D,20250523,000000,0.274901,0.274901,0.274901,0.274901,279,0
+ALFUW.US,D,20250527,000000,0.2928,0.35,0.29,0.345,120743,0
+ALFUW.US,D,20250528,000000,0.26,0.26,0.26,0.26,100001,0
+ALFUW.US,D,20250530,000000,0.28,0.31,0.2702,0.29,306086,0
+ALFUW.US,D,20250602,000000,0.2957,0.33,0.2957,0.3,220330,0
+ALFUW.US,D,20250603,000000,0.2901,0.2901,0.2901,0.2901,516,0
+ALFUW.US,D,20250606,000000,0.284,0.2999,0.2831,0.2999,1413,0
+ALFUW.US,D,20250609,000000,0.29,0.2999,0.2894,0.2999,2017,0
+ALFUW.US,D,20250610,000000,0.2994,0.3,0.2982,0.3,10802,0
+ALFUW.US,D,20250611,000000,0.3199,0.32,0.3,0.32,1046,0
+ALFUW.US,D,20250612,000000,0.336,0.34,0.32,0.32,6852,0
+ALFUW.US,D,20250613,000000,0.32,0.32,0.315549,0.315549,14564,0
+ALFUW.US,D,20250616,000000,0.2892,0.2999,0.26,0.2999,10512,0
+ALFUW.US,D,20250617,000000,0.26,0.3199,0.26,0.3199,9907,0
+ALFUW.US,D,20250618,000000,0.2901,0.3099,0.2901,0.3099,2809,0
+ALFUW.US,D,20250620,000000,0.3098,0.3098,0.3,0.3,25421,0
+ALFUW.US,D,20250623,000000,0.3,0.3,0.2999,0.3,230995,0
+ALFUW.US,D,20250625,000000,0.28,0.285,0.27,0.27,33464,0
+ALFUW.US,D,20250626,000000,0.27,0.2998,0.27,0.2998,315730,0
+ALFUW.US,D,20250627,000000,0.28,0.3099,0.28,0.3098,2734,0
+ALFUW.US,D,20250630,000000,0.32,0.32,0.3,0.3,12960,0
+ALFUW.US,D,20250708,000000,0.2976,0.3899,0.28,0.3899,72811,0
+ALFUW.US,D,20250709,000000,0.3849,0.3899,0.31,0.366,22823,0
+ALFUW.US,D,20250711,000000,0.37,0.37,0.32,0.368,864,0
+ALFUW.US,D,20250714,000000,0.3201,0.3559,0.27,0.3499,11527,0
+ALFUW.US,D,20250715,000000,0.325,0.349,0.3,0.349,916,0
+ALFUW.US,D,20250718,000000,0.31,0.3298,0.31,0.3298,2703,0
+ALFUW.US,D,20250721,000000,0.33,0.33,0.31,0.31,12046,0
+ALFUW.US,D,20250723,000000,0.3003,0.3003,0.3003,0.3003,334,0
+ALFUW.US,D,20250724,000000,0.3287,0.33,0.3003,0.33,4918,0
+ALFUW.US,D,20250725,000000,0.332,0.344997,0.31,0.344997,3066,0
+ALFUW.US,D,20250728,000000,0.3111,0.3246,0.2601,0.3,13852,0
+ALFUW.US,D,20250730,000000,0.32,0.32,0.32,0.32,150,0
+ALFUW.US,D,20250731,000000,0.2992,0.3199,0.2992,0.3199,300,0
+ALFUW.US,D,20250801,000000,0.2746,0.3198,0.2746,0.3198,362,0
+ALFUW.US,D,20250806,000000,0.2636,0.316,0.2503,0.3,69646,0
+ALFUW.US,D,20250807,000000,0.3,0.3,0.2706,0.2971,734,0
+ALFUW.US,D,20250808,000000,0.2999,0.35,0.2999,0.318849,1567,0
+ALFUW.US,D,20250811,000000,0.3011,0.3012,0.27065,0.3,5264,0
+ALFUW.US,D,20250812,000000,0.2172,0.2172,0.2172,0.2172,6978,0
+ALFUW.US,D,20250813,000000,0.2757,0.294,0.2745,0.2855,2853,0
+ALFUW.US,D,20250814,000000,0.283,0.2854,0.27275,0.276166,8419,0
+ALFUW.US,D,20250815,000000,0.2601,0.2924,0.25,0.29,1801,0
+ALFUW.US,D,20250818,000000,0.27,0.2899,0.25,0.2899,6305,0
+ALFUW.US,D,20250819,000000,0.236,0.2998,0.2203,0.274054,5896,0
+ALFUW.US,D,20250820,000000,0.2856,0.2856,0.2856,0.2856,103,0
+ALFUW.US,D,20250821,000000,0.2998,0.2998,0.2998,0.2998,100,0
+ALFUW.US,D,20250822,000000,0.2607,0.2998,0.26,0.26,5163,0
+ALFUW.US,D,20250825,000000,0.2788,0.2788,0.2788,0.2788,476,0
+ALFUW.US,D,20250827,000000,0.27,0.294,0.27,0.294,450,0
+ALFUW.US,D,20250828,000000,0.2781,0.3,0.2781,0.28,4403,0
+ALFUW.US,D,20250829,000000,0.2702,0.280273,0.2702,0.2702,5124,0
+ALFUW.US,D,20250903,000000,0.2701,0.2998,0.2113,0.2777,809,0
+ALFUW.US,D,20250905,000000,0.277,0.2938,0.251,0.2938,474,0
+ALFUW.US,D,20250908,000000,0.293,0.293,0.293,0.293,178,0
+ALFUW.US,D,20250912,000000,0.2515,0.260262,0.2514,0.260262,3949,0
+ALFUW.US,D,20250915,000000,0.2925,0.2925,0.2925,0.2925,100,0
+ALFUW.US,D,20250916,000000,0.2925,0.2998,0.2924,0.2997,7631,0
+ALFUW.US,D,20250917,000000,0.2998,0.2998,0.289,0.2998,387699,0
+ALFUW.US,D,20250918,000000,0.2997,0.3,0.2996,0.3,25833,0
+ALFUW.US,D,20250919,000000,0.2875,0.29,0.2875,0.29,700,0
+ALFUW.US,D,20250922,000000,0.2998,0.34,0.29,0.29,112313,0
+ALFUW.US,D,20250923,000000,0.3,0.3,0.2952,0.3,1422,0
+ALFUW.US,D,20250924,000000,0.28,0.3,0.28,0.3,508,0
+ALFUW.US,D,20250925,000000,0.3,0.3352,0.3,0.3352,563,0
+ALFUW.US,D,20250926,000000,0.33995,0.34,0.30511,0.30511,4266,0
+ALFUW.US,D,20250929,000000,0.3,0.34,0.2999,0.34,3099,0
+ALFUW.US,D,20250930,000000,0.3,0.3495,0.3,0.34,2238,0
+ALFUW.US,D,20251001,000000,0.3,0.3,0.2999,0.3,3717,0
+ALFUW.US,D,20251002,000000,0.2999,0.2999,0.2998,0.2999,2401,0
+ALFUW.US,D,20251003,000000,0.2927,0.3,0.280349,0.3,3857,0
+ALFUW.US,D,20251006,000000,0.3,0.34,0.3,0.3,7700,0
+ALFUW.US,D,20251007,000000,0.2799,0.3,0.2799,0.3,1755,0
+ALFUW.US,D,20251008,000000,0.2999,0.339,0.2999,0.33,204133,0
+ALFUW.US,D,20251009,000000,0.3399,0.3412,0.3399,0.3399,11351,0
+ALFUW.US,D,20251010,000000,0.3399,0.3399,0.3199,0.32,14375,0
+ALFUW.US,D,20251014,000000,0.34,0.42,0.34,0.4197,471038,0
+ALFUW.US,D,20251015,000000,0.381,0.4499,0.381,0.42995,90317,0
+ALFUW.US,D,20251016,000000,0.41,0.43,0.3822,0.4001,87147,0
+ALFUW.US,D,20251017,000000,0.33,0.3984,0.3101,0.3984,6774,0
+ALFUW.US,D,20251020,000000,0.3966,0.3966,0.3966,0.3966,104,0
+ALFUW.US,D,20251021,000000,0.35,0.35,0.34,0.35,7938,0
+ALFUW.US,D,20251022,000000,0.38,0.4191,0.3319,0.4191,6675,0
+ALFUW.US,D,20251023,000000,0.4075,0.4075,0.4075,0.4075,229,0
+ALFUW.US,D,20251028,000000,0.35,0.4,0.33,0.395,2328,0
+ALFUW.US,D,20251029,000000,0.3999,0.4,0.37,0.4,250326,0
+ALFUW.US,D,20251030,000000,0.42,0.43495,0.4184,0.42,92095,0
+ALFUW.US,D,20251031,000000,0.42,0.42,0.335,0.42,24477,0
+ALFUW.US,D,20251103,000000,0.37,0.4199,0.37,0.4199,2032,0
+ALFUW.US,D,20251104,000000,0.3452,0.41,0.335,0.41,3560,0
+ALFUW.US,D,20251106,000000,0.3498,0.4,0.34,0.3999,46488,0
+ALFUW.US,D,20251110,000000,0.38,0.434951,0.38,0.4201,22914,0
+ALFUW.US,D,20251111,000000,0.412,0.412,0.412,0.412,100,0
+ALFUW.US,D,20251112,000000,0.38,0.38,0.38,0.38,200,0
+ALFUW.US,D,20251113,000000,0.38,0.38,0.38,0.38,472,0
+ALFUW.US,D,20251114,000000,0.3383,0.38,0.32,0.3346,15325,0
+ALFUW.US,D,20251117,000000,0.33,0.3705,0.31,0.3705,5751,0
+ALFUW.US,D,20251118,000000,0.3151,0.388,0.3101,0.34,23076,0
+ALFUW.US,D,20251121,000000,0.34,0.3505,0.29,0.3505,20300,0
+ALFUW.US,D,20251125,000000,0.2991,0.371,0.2991,0.371,225,0
+ALFUW.US,D,20251126,000000,0.34,0.355,0.34,0.355,202,0
+ALFUW.US,D,20251201,000000,0.3679,0.37,0.3679,0.3679,9083,0
+ALFUW.US,D,20251202,000000,0.33,0.35,0.3,0.3299,72761,0
+ALFUW.US,D,20251204,000000,0.33,0.33,0.297499,0.33,3101,0
+ALFUW.US,D,20251205,000000,0.31999,0.31999,0.2514,0.3198,4114,0
+ALFUW.US,D,20251208,000000,0.32,0.32,0.32,0.32,3510,0
+ALFUW.US,D,20251211,000000,0.2925,0.3158,0.2925,0.3158,1027,0
+ALFUW.US,D,20251212,000000,0.32,0.32,0.2779,0.32,1209,0
+ALFUW.US,D,20251215,000000,0.277902,0.32,0.2779,0.32,1066,0
+ALFUW.US,D,20251219,000000,0.32,0.32,0.2779,0.3142,4691,0
+ALFUW.US,D,20251226,000000,0.3187,0.32,0.2611,0.2975,5729,0
+ALFUW.US,D,20251229,000000,0.2944,0.32,0.2785,0.29925,3002,0
+ALFUW.US,D,20251230,000000,0.287505,0.32,0.2785,0.32,8355,0
+ALFUW.US,D,20251231,000000,0.2785,0.32,0.2785,0.32,1194,0
+ALFUW.US,D,20260102,000000,0.28496,0.3197,0.28496,0.3197,225,0
+ALFUW.US,D,20260105,000000,0.3197,0.32,0.2871,0.32,2678,0
+ALFUW.US,D,20260106,000000,0.32,0.32,0.2911,0.3199,983,0
+ALFUW.US,D,20260109,000000,0.32,0.35,0.291,0.3499,55408,0
+ALFUW.US,D,20260112,000000,0.301,0.37,0.301,0.37,25582,0
+ALFUW.US,D,20260113,000000,0.3111,0.3198,0.251,0.26,504303,0
+ALFUW.US,D,20260114,000000,0.2897,0.2898,0.2801,0.2805,18711,0
+ALFUW.US,D,20260115,000000,0.269,0.2738,0.269,0.2738,243,0
+ALFUW.US,D,20260116,000000,0.2737,0.2737,0.2579,0.2579,2902,0
+ALFUW.US,D,20260120,000000,0.2656,0.2656,0.2656,0.2656,4000,0
+ALFUW.US,D,20260121,000000,0.2482,0.27,0.2482,0.27,40674,0
+ALFUW.US,D,20260122,000000,0.2699,0.3,0.2699,0.2885,3607,0
+ALFUW.US,D,20260123,000000,0.271,0.3,0.271,0.3,23975,0
+ALFUW.US,D,20260126,000000,0.2977,0.3,0.23779,0.2707,36359,0
+ALFUW.US,D,20260127,000000,0.266,0.270343,0.266,0.2662,30840,0
+ALFUW.US,D,20260128,000000,0.266,0.266,0.266,0.266,10332,0
+ALFUW.US,D,20260129,000000,0.210201,0.2659,0.210201,0.2659,663,0
+ALFUW.US,D,20260130,000000,0.2429,0.27,0.2429,0.26,4473,0
+ALFUW.US,D,20260202,000000,0.26,0.26,0.23,0.23,62056,0
+ALFUW.US,D,20260203,000000,0.2277,0.2277,0.2277,0.2277,245,0
+ALFUW.US,D,20260204,000000,0.2142,0.2269,0.1905,0.2269,3833,0
+ALFUW.US,D,20260206,000000,0.17395,0.2143,0.17395,0.2143,775,0
+ALFUW.US,D,20260209,000000,0.1868,0.2074,0.18,0.2074,13067,0
+ALFUW.US,D,20260210,000000,0.18,0.2242,0.18,0.22,61086,0
+ALFUW.US,D,20260212,000000,0.22,0.2343,0.22,0.2201,52101,0
+ALFUW.US,D,20260213,000000,0.2315,0.2337,0.2315,0.2337,1000,0
+ALFUW.US,D,20260217,000000,0.22,0.2201,0.22,0.22,15000,0
+ALFUW.US,D,20260218,000000,0.2201,0.2343,0.2201,0.2343,4819,0

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

@@ -0,0 +1,1231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALHC.US,D,20210326,000000,19.05,19.7,16.32,17.31,5326900,0
+ALHC.US,D,20210329,000000,17,19.24,17,19,1483188,0
+ALHC.US,D,20210330,000000,18.75,20.86,18.25,19.94,1447088,0
+ALHC.US,D,20210331,000000,20.32,22.15,20,21.93,1197380,0
+ALHC.US,D,20210401,000000,21.5,24,20.58,23.2,3178809,0
+ALHC.US,D,20210405,000000,23.85,23.99,22.59,23.52,446267,0
+ALHC.US,D,20210406,000000,23.73,24.8,23.52,23.59,721330,0
+ALHC.US,D,20210407,000000,23.84,24.14,21.5647,21.77,209591,0
+ALHC.US,D,20210408,000000,21.77,23.15,21.5001,22.77,269418,0
+ALHC.US,D,20210409,000000,22.51,24,21.8328,23.83,248811,0
+ALHC.US,D,20210412,000000,23.77,24.34,23.2015,23.52,547940,0
+ALHC.US,D,20210413,000000,23.63,24.03,23.08,23.8,561699,0
+ALHC.US,D,20210414,000000,24,25,23.8349,24.66,543370,0
+ALHC.US,D,20210415,000000,24.66,26,24.3988,25.58,178578,0
+ALHC.US,D,20210416,000000,25.81,26.17,25.32,26.06,256036,0
+ALHC.US,D,20210419,000000,26.08,26.08,24.44,25.13,268342,0
+ALHC.US,D,20210420,000000,24.51,25.69,22.3,23.02,601756,0
+ALHC.US,D,20210421,000000,22.82,24.33,22.68,23.5,196543,0
+ALHC.US,D,20210422,000000,23.46,23.6299,22.55,23,259848,0
+ALHC.US,D,20210423,000000,23.21,24.7762,22.75,24.71,183808,0
+ALHC.US,D,20210426,000000,24.64,28.02,24.4345,26.76,467951,0
+ALHC.US,D,20210427,000000,27,27.36,26,26.01,279806,0
+ALHC.US,D,20210428,000000,26.08,27.16,25.65,26.77,152998,0
+ALHC.US,D,20210429,000000,26.77,27.6599,26.43,26.73,393565,0
+ALHC.US,D,20210430,000000,26.74,26.93,26.05,26.54,276726,0
+ALHC.US,D,20210503,000000,26.84,28.46,25.5,26.34,205433,0
+ALHC.US,D,20210504,000000,26.02,27.3,25.2601,27.13,251513,0
+ALHC.US,D,20210505,000000,27.09,28.5921,26.51,26.89,186335,0
+ALHC.US,D,20210506,000000,26.67,27.57,24.76,25.14,476895,0
+ALHC.US,D,20210507,000000,25.11,26.095,23.41,23.62,548579,0
+ALHC.US,D,20210510,000000,24.07,24.07,21.42,21.51,270815,0
+ALHC.US,D,20210511,000000,20.71,22.56,20.24,22.11,177310,0
+ALHC.US,D,20210512,000000,22.25,22.45,20.88,21.32,248237,0
+ALHC.US,D,20210513,000000,21.21,23.05,20.26,20.57,214098,0
+ALHC.US,D,20210514,000000,20.55,20.97,19.83,20.96,205102,0
+ALHC.US,D,20210517,000000,21.3,23.23,21.3,22.58,224063,0
+ALHC.US,D,20210518,000000,23.03,24.015,21.38,22.39,365602,0
+ALHC.US,D,20210519,000000,22.35,24.05,21.5718,22.74,279857,0
+ALHC.US,D,20210520,000000,22.69,23.42,22.64,23.22,297382,0
+ALHC.US,D,20210521,000000,23.29,24.017,22.79,23.75,372714,0
+ALHC.US,D,20210524,000000,23.74,24.599,22.81,23,336133,0
+ALHC.US,D,20210525,000000,23.16,24.55,22.64,24.01,371812,0
+ALHC.US,D,20210526,000000,24.1,24.91,23.54,24.07,423979,0
+ALHC.US,D,20210527,000000,23.98,25.26,23.6,25.02,221886,0
+ALHC.US,D,20210528,000000,25.12,26.1709,24.63,25.23,292493,0
+ALHC.US,D,20210601,000000,25.11,25.36,23.7,25,227000,0
+ALHC.US,D,20210602,000000,24.99,25.72,24.75,25.07,236583,0
+ALHC.US,D,20210603,000000,24.85,25.08,23.33,23.44,309213,0
+ALHC.US,D,20210604,000000,23.44,23.8384,22.865,23.37,160525,0
+ALHC.US,D,20210607,000000,23.35,23.717,22.81,23.21,211719,0
+ALHC.US,D,20210608,000000,23.16,24.41,23.16,24.07,299482,0
+ALHC.US,D,20210609,000000,24.11,25.18,23.71,23.84,254030,0
+ALHC.US,D,20210610,000000,23.6,23.86,22.83,23.66,199293,0
+ALHC.US,D,20210611,000000,23.73,23.73,22.93,23.6,184328,0
+ALHC.US,D,20210614,000000,23.72,25.25,23.22,24.51,322527,0
+ALHC.US,D,20210615,000000,24.72,25.73,24.59,25.51,271098,0
+ALHC.US,D,20210616,000000,25.44,27.16,24.35,26.75,369298,0
+ALHC.US,D,20210617,000000,26.38,27.92,26.23,26.35,480277,0
+ALHC.US,D,20210618,000000,26.56,27.44,25.99,26.8,1802706,0
+ALHC.US,D,20210621,000000,26.84,27.74,26.3,27.27,268628,0
+ALHC.US,D,20210622,000000,26.81,27.4,26.295,26.48,150745,0
+ALHC.US,D,20210623,000000,26.48,26.96,26.08,26.41,269627,0
+ALHC.US,D,20210624,000000,26.37,26.53,25.5,25.64,193533,0
+ALHC.US,D,20210625,000000,25.42,25.69,24.63,24.82,3395818,0
+ALHC.US,D,20210628,000000,25.06,25.2,23.76,24.25,442079,0
+ALHC.US,D,20210629,000000,24.25,24.52,23.255,23.29,175026,0
+ALHC.US,D,20210630,000000,23.13,23.58,22.885,23.37,350613,0
+ALHC.US,D,20210701,000000,23.35,23.4,22.7201,22.79,148839,0
+ALHC.US,D,20210702,000000,22.9,23,22.245,22.92,184961,0
+ALHC.US,D,20210706,000000,23.07,23.17,22.58,22.98,154995,0
+ALHC.US,D,20210707,000000,23.03,23.5,22.521,23.47,216367,0
+ALHC.US,D,20210708,000000,23.11,23.11,22.15,22.46,192980,0
+ALHC.US,D,20210709,000000,22.6,22.75,21.47,21.49,191836,0
+ALHC.US,D,20210712,000000,21.72,21.84,21.08,21.65,276772,0
+ALHC.US,D,20210713,000000,21.58,21.92,21.09,21.21,140385,0
+ALHC.US,D,20210714,000000,21.34,21.34,19.92,20.59,333752,0
+ALHC.US,D,20210715,000000,20.65,20.8299,20.02,20.74,174477,0
+ALHC.US,D,20210716,000000,20.9,21.2699,20.16,20.27,242626,0
+ALHC.US,D,20210719,000000,20.03,20.45,19.77,20.1,183856,0
+ALHC.US,D,20210720,000000,20.31,20.44,19.81,19.97,250359,0
+ALHC.US,D,20210721,000000,20.05,20.58,19.78,20.18,170442,0
+ALHC.US,D,20210722,000000,20.25,20.46,19.9445,20.24,153307,0
+ALHC.US,D,20210723,000000,20.25,21.18,20.01,20.3,133080,0
+ALHC.US,D,20210726,000000,20.38,20.4,19.49,19.66,64679,0
+ALHC.US,D,20210727,000000,19.71,19.98,18.91,19.81,176660,0
+ALHC.US,D,20210728,000000,19.75,21.07,19.71,20.97,317542,0
+ALHC.US,D,20210729,000000,21.1,21.51,20.76,21.29,79055,0
+ALHC.US,D,20210730,000000,21.38,21.81,20.58,20.83,117970,0
+ALHC.US,D,20210802,000000,20.88,21.12,20.32,20.85,209753,0
+ALHC.US,D,20210803,000000,20.91,21.86,20.67,20.9,131680,0
+ALHC.US,D,20210804,000000,20.74,20.985,19.99,20.51,92002,0
+ALHC.US,D,20210805,000000,20.38,21,20.01,20.96,282608,0
+ALHC.US,D,20210806,000000,21,21.05,19.6,20.24,304148,0
+ALHC.US,D,20210809,000000,20.17,20.55,19.72,20.21,428225,0
+ALHC.US,D,20210810,000000,20.34,20.6,18.28,18.51,337432,0
+ALHC.US,D,20210811,000000,18.43,18.52,17.37,17.65,193562,0
+ALHC.US,D,20210812,000000,17.89,18.18,17.1487,17.99,254385,0
+ALHC.US,D,20210813,000000,17.9,19.34,17.83,19.26,200065,0
+ALHC.US,D,20210816,000000,19.38,19.7912,19.18,19.61,346205,0
+ALHC.US,D,20210817,000000,19.36,19.67,18.36,18.62,162146,0
+ALHC.US,D,20210818,000000,18.58,18.69,18.24,18.39,103688,0
+ALHC.US,D,20210819,000000,18.16,18.69,17.86,18.44,345430,0
+ALHC.US,D,20210820,000000,18.25,18.58,17.9,18.54,162292,0
+ALHC.US,D,20210823,000000,18.6,18.7,17.76,17.88,206152,0
+ALHC.US,D,20210824,000000,17.88,18.4725,17.67,17.86,92566,0
+ALHC.US,D,20210825,000000,17.85,18.04,17.67,17.77,75311,0
+ALHC.US,D,20210826,000000,17.79,17.965,17.5,17.64,113389,0
+ALHC.US,D,20210827,000000,17.71,18.67,17.6,18.28,153019,0
+ALHC.US,D,20210830,000000,18.22,18.38,17.89,18.2,243587,0
+ALHC.US,D,20210831,000000,18.16,18.185,17.42,17.67,151672,0
+ALHC.US,D,20210901,000000,17.74,18.25,17.14,18.18,253123,0
+ALHC.US,D,20210902,000000,18.375,19.63,18.23,19.58,352604,0
+ALHC.US,D,20210903,000000,19.38,20.55,19.38,20.4,292044,0
+ALHC.US,D,20210907,000000,20.36,20.36,19.62,19.68,164859,0
+ALHC.US,D,20210908,000000,19.36,19.61,17.84,17.98,260425,0
+ALHC.US,D,20210909,000000,17.97,19.02,17.9,18.31,101441,0
+ALHC.US,D,20210910,000000,18.73,19.15,18.2,18.76,164757,0
+ALHC.US,D,20210913,000000,18.76,18.95,18.39,18.52,131391,0
+ALHC.US,D,20210914,000000,18.55,18.88,17.66,17.83,196747,0
+ALHC.US,D,20210915,000000,17.67,18.18,17.1,17.22,233304,0
+ALHC.US,D,20210916,000000,17.15,18.13,17.14,17.47,312601,0
+ALHC.US,D,20210917,000000,17.66,18.73,17.38,18.71,634155,0
+ALHC.US,D,20210920,000000,18.31,18.66,17.53,18.06,145273,0
+ALHC.US,D,20210921,000000,18.07,18.55,17.85,17.88,201973,0
+ALHC.US,D,20210922,000000,17.97,18.46,17.45,17.75,377718,0
+ALHC.US,D,20210923,000000,17.7,17.96,17.12,17.22,393221,0
+ALHC.US,D,20210924,000000,17.21,17.44,16.52,16.84,422161,0
+ALHC.US,D,20210927,000000,16.81,16.98,16.41,16.69,709815,0
+ALHC.US,D,20210928,000000,16.5,16.835,15.835,16.68,281844,0
+ALHC.US,D,20210929,000000,16.67,17.47,16.36,16.58,266640,0
+ALHC.US,D,20210930,000000,16.79,16.79,15,15.98,836235,0
+ALHC.US,D,20211001,000000,16.32,17.05,15.96,16.82,234121,0
+ALHC.US,D,20211004,000000,16.84,17.33,16.38,16.67,241616,0
+ALHC.US,D,20211005,000000,16.74,17.31,16.2,16.24,343247,0
+ALHC.US,D,20211006,000000,16.25,17.04,15.88,16.91,270020,0
+ALHC.US,D,20211007,000000,17.03,17.36,16.545,17.06,261445,0
+ALHC.US,D,20211008,000000,17.04,17.71,16.78,17.47,223301,0
+ALHC.US,D,20211011,000000,17.4,17.99,17.1,17.31,435409,0
+ALHC.US,D,20211012,000000,17.31,17.31,16.78,17.01,514346,0
+ALHC.US,D,20211013,000000,17.24,19.02,17.18,18.75,1003956,0
+ALHC.US,D,20211014,000000,18.92,19.26,18.21,19.05,595646,0
+ALHC.US,D,20211015,000000,18.39,19.27,18.39,18.62,228959,0
+ALHC.US,D,20211018,000000,18.36,19.01,18.22,18.27,228948,0
+ALHC.US,D,20211019,000000,18.49,19.01,18.3575,18.76,271549,0
+ALHC.US,D,20211020,000000,18.92,19.56,18.104,19.25,568272,0
+ALHC.US,D,20211021,000000,19.49,19.94,19.285,19.9,286259,0
+ALHC.US,D,20211022,000000,19.97,19.98,18.2366,19.8,190582,0
+ALHC.US,D,20211025,000000,19.88,20.01,19.74,19.91,389830,0
+ALHC.US,D,20211026,000000,19.84,20.1,19.47,19.69,318348,0
+ALHC.US,D,20211027,000000,19.7,19.93,19.31,19.57,381263,0
+ALHC.US,D,20211028,000000,19.64,20.06,19.64,19.89,345838,0
+ALHC.US,D,20211029,000000,19.82,20,19.7,19.86,296609,0
+ALHC.US,D,20211101,000000,20.28,20.28,19.1191,19.95,744546,0
+ALHC.US,D,20211102,000000,19.97,20.45,19.625,19.95,508877,0
+ALHC.US,D,20211103,000000,19.89,20.17,19.68,19.99,651095,0
+ALHC.US,D,20211104,000000,20.03,21.2,20.01,20.9,708908,0
+ALHC.US,D,20211105,000000,20.13,22.5,18.8134,22.1,879903,0
+ALHC.US,D,20211108,000000,20.5,21.165,18.9022,19.4,1391526,0
+ALHC.US,D,20211109,000000,19.41,21.245,19,21.21,977901,0
+ALHC.US,D,20211110,000000,21.23,23.35,21.23,22.16,712547,0
+ALHC.US,D,20211111,000000,22.13,23.16,22,22.48,519077,0
+ALHC.US,D,20211112,000000,22,22.16,20.61,21.63,970230,0
+ALHC.US,D,20211115,000000,21.8,22.55,21.63,22.48,563944,0
+ALHC.US,D,20211116,000000,22.5,23.11,21.81,22.85,666783,0
+ALHC.US,D,20211117,000000,21.72,22.62,20.55,21.18,1084457,0
+ALHC.US,D,20211118,000000,21.34,23,21.095,21.73,1449177,0
+ALHC.US,D,20211119,000000,21.65,23.005,21.35,21.75,6623687,0
+ALHC.US,D,20211122,000000,22.23,23,20.59,20.69,2027358,0
+ALHC.US,D,20211123,000000,20.56,20.75,17.4,18.12,1983107,0
+ALHC.US,D,20211124,000000,17.96,19.01,16.69,18.71,1203807,0
+ALHC.US,D,20211126,000000,18.07,18.43,17.17,17.34,684219,0
+ALHC.US,D,20211129,000000,17.54,17.605,16.33,16.62,1004250,0
+ALHC.US,D,20211130,000000,16.55,16.68,15.55,16.21,1177460,0
+ALHC.US,D,20211201,000000,16.54,16.74,15.13,15.16,611494,0
+ALHC.US,D,20211202,000000,15.38,16.02,15.11,15.39,1130242,0
+ALHC.US,D,20211203,000000,15.74,16.073,13.95,14.65,958157,0
+ALHC.US,D,20211206,000000,14.7,15,14.01,14.77,1558350,0
+ALHC.US,D,20211207,000000,15.09,15.97,14.93,15.15,1276008,0
+ALHC.US,D,20211208,000000,15.16,15.515,14.44,14.88,752399,0
+ALHC.US,D,20211209,000000,14.8,15.05,13.93,14.05,1227714,0
+ALHC.US,D,20211210,000000,14.16,14.345,13.46,13.75,1164965,0
+ALHC.US,D,20211213,000000,13.67,14.02,12.92,13.6,671849,0
+ALHC.US,D,20211214,000000,13.81,14.2,13.38,13.52,750324,0
+ALHC.US,D,20211215,000000,13.45,13.74,13,13.7,791630,0
+ALHC.US,D,20211216,000000,13.87,14.37,13,13.1,1021283,0
+ALHC.US,D,20211217,000000,13,13.58,12.5,12.96,8880299,0
+ALHC.US,D,20211220,000000,12.965,13.44,11.95,12.36,904759,0
+ALHC.US,D,20211221,000000,12.59,13.13,12.5144,13.08,514680,0
+ALHC.US,D,20211222,000000,13.3,13.56,12.8,12.95,495909,0
+ALHC.US,D,20211223,000000,13.32,13.89,12.99,13.66,412346,0
+ALHC.US,D,20211227,000000,13.85,14.04,13.35,13.94,364768,0
+ALHC.US,D,20211228,000000,13.92,14.36,12.945,14.04,619600,0
+ALHC.US,D,20211229,000000,13.93,13.94,13.57,13.87,451426,0
+ALHC.US,D,20211230,000000,13.71,14.46,13.71,14.05,471557,0
+ALHC.US,D,20211231,000000,14.05,14.43,13.96,14.06,373167,0
+ALHC.US,D,20220103,000000,14.16,14.43,13.5,13.95,560052,0
+ALHC.US,D,20220104,000000,13.92,13.92,13.07,13.28,413310,0
+ALHC.US,D,20220105,000000,13.23,13.39,12.43,12.47,605902,0
+ALHC.US,D,20220106,000000,12.35,12.8,11.6,11.74,1642629,0
+ALHC.US,D,20220107,000000,11.63,11.93,10.46,10.5,1528452,0
+ALHC.US,D,20220110,000000,10.24,10.4737,9.41,10.1,2022507,0
+ALHC.US,D,20220111,000000,10.09,10.21,9.745,10.05,1353753,0
+ALHC.US,D,20220112,000000,10.02,10.18,9.65,9.67,916058,0
+ALHC.US,D,20220113,000000,9.56,9.715,8.87,8.89,570549,0
+ALHC.US,D,20220114,000000,8.75,8.87,8.12,8.39,498065,0
+ALHC.US,D,20220118,000000,8.22,8.22,7.55,7.6,615552,0
+ALHC.US,D,20220119,000000,7.79,7.89,7.26,7.28,570122,0
+ALHC.US,D,20220120,000000,7.41,7.85,7.19,7.21,663909,0
+ALHC.US,D,20220121,000000,7.16,7.3,6.81,6.93,947368,0
+ALHC.US,D,20220124,000000,6.77,7.48,6.52,7.43,1361373,0
+ALHC.US,D,20220125,000000,7.27,7.52,6.81,7.01,825217,0
+ALHC.US,D,20220126,000000,7.17,7.53,6.79,6.91,924385,0
+ALHC.US,D,20220127,000000,7.1,7.3558,6.37,6.42,602816,0
+ALHC.US,D,20220128,000000,6.4,6.55,6.14,6.53,1213722,0
+ALHC.US,D,20220131,000000,6.61,7.66,6.54,7.6,1015994,0
+ALHC.US,D,20220201,000000,7.62,8.38,7.24,7.7,1478675,0
+ALHC.US,D,20220202,000000,7.7,7.94,7.2,7.75,1641343,0
+ALHC.US,D,20220203,000000,8.01,8.22,7.66,7.72,1725456,0
+ALHC.US,D,20220204,000000,7.63,7.93,7.21,7.83,1117139,0
+ALHC.US,D,20220207,000000,7.71,8.195,7.51,8.01,1283834,0
+ALHC.US,D,20220208,000000,7.98,8.54,7.905,8.5,1902286,0
+ALHC.US,D,20220209,000000,8.61,8.73,8.36,8.43,1037460,0
+ALHC.US,D,20220210,000000,8.19,8.53,8.05,8.25,1048821,0
+ALHC.US,D,20220211,000000,8.13,8.305,7.67,7.91,897040,0
+ALHC.US,D,20220214,000000,7.95,8.24,7.67,7.74,1064139,0
+ALHC.US,D,20220215,000000,7.9,8.4,7.83,8.34,937113,0
+ALHC.US,D,20220216,000000,8.44,8.52,8.18,8.39,572026,0
+ALHC.US,D,20220217,000000,8.16,8.27,7.86,8,954513,0
+ALHC.US,D,20220218,000000,7.94,8.175,7.755,7.91,914624,0
+ALHC.US,D,20220222,000000,7.83,8.07,7.68,7.83,571654,0
+ALHC.US,D,20220223,000000,8.235,8.235,7.81,7.97,800539,0
+ALHC.US,D,20220224,000000,7.61,8.25,7.29,8.19,1094004,0
+ALHC.US,D,20220225,000000,8.2,8.57,7.96,8.53,565839,0
+ALHC.US,D,20220228,000000,8.44,8.81,8.2,8.44,633754,0
+ALHC.US,D,20220301,000000,8.47,8.77,7.99,8.44,497330,0
+ALHC.US,D,20220302,000000,8.53,8.53,8.09,8.39,485306,0
+ALHC.US,D,20220303,000000,8.49,8.81,8.135,8.3,837278,0
+ALHC.US,D,20220304,000000,8.49,9.91,8.49,9.29,1180424,0
+ALHC.US,D,20220307,000000,9.19,9.73,9.08,9.4,709702,0
+ALHC.US,D,20220308,000000,9.26,9.61,9.04,9.06,891081,0
+ALHC.US,D,20220309,000000,9.21,10.23,9.19,10,974624,0
+ALHC.US,D,20220310,000000,9.77,10.01,9.42,9.85,547918,0
+ALHC.US,D,20220311,000000,9.9,9.9,9.3,9.33,475641,0
+ALHC.US,D,20220314,000000,9.41,9.43,8.06,8.18,879416,0
+ALHC.US,D,20220315,000000,8.16,8.7,8.11,8.69,312095,0
+ALHC.US,D,20220316,000000,8.98,9.35,8.75,9.05,839464,0
+ALHC.US,D,20220317,000000,8.94,9.65,8.75,9.59,458185,0
+ALHC.US,D,20220318,000000,9.54,10.3825,9.49,10.05,1169526,0
+ALHC.US,D,20220321,000000,9.97,10.15,9.75,9.96,395035,0
+ALHC.US,D,20220322,000000,9.99,10.75,9.81,10.59,494287,0
+ALHC.US,D,20220323,000000,10.44,10.7,10.34,10.55,408399,0
+ALHC.US,D,20220324,000000,10.63,11.05,10.485,10.96,218758,0
+ALHC.US,D,20220325,000000,10.93,11.3,10.3907,10.55,224506,0
+ALHC.US,D,20220328,000000,10.55,10.77,10.33,10.65,204699,0
+ALHC.US,D,20220329,000000,10.95,11.29,10.73,11.19,257774,0
+ALHC.US,D,20220330,000000,11.15,11.45,11.01,11.39,335812,0
+ALHC.US,D,20220331,000000,11.42,11.48,11.09,11.23,490672,0
+ALHC.US,D,20220401,000000,11.26,11.95,11.07,11.72,408756,0
+ALHC.US,D,20220404,000000,11.94,12.025,11.22,11.65,415506,0
+ALHC.US,D,20220405,000000,11.68,11.83,11.15,11.21,310775,0
+ALHC.US,D,20220406,000000,11.11,11.45,10.9301,11.26,371871,0
+ALHC.US,D,20220407,000000,11.14,11.46,11.14,11.32,516454,0
+ALHC.US,D,20220408,000000,11.32,11.36,10.8,10.84,242437,0
+ALHC.US,D,20220411,000000,10.57,10.97,10.56,10.93,288810,0
+ALHC.US,D,20220412,000000,11.1,11.56,10.87,10.92,573254,0
+ALHC.US,D,20220413,000000,10.84,11.11,10.675,10.83,517909,0
+ALHC.US,D,20220414,000000,10.74,11.03,10.525,10.93,686791,0
+ALHC.US,D,20220418,000000,10.94,10.96,9.93,10.03,222402,0
+ALHC.US,D,20220419,000000,10.09,10.89,10.09,10.63,221897,0
+ALHC.US,D,20220420,000000,10.63,11.025,10.62,10.79,329271,0
+ALHC.US,D,20220421,000000,10.94,11.11,10.06,10.11,310625,0
+ALHC.US,D,20220422,000000,9.98,10.25,9.785,9.92,293929,0
+ALHC.US,D,20220425,000000,9.83,10.44,9.8,10.38,407397,0
+ALHC.US,D,20220426,000000,10.39,10.39,9.865,9.9,244620,0
+ALHC.US,D,20220427,000000,9.9,10.1,9.44,9.49,294141,0
+ALHC.US,D,20220428,000000,9.66,9.86,9.23,9.77,213776,0
+ALHC.US,D,20220429,000000,9.81,10.135,9.57,9.61,265230,0
+ALHC.US,D,20220502,000000,9.57,10.14,9.42,10.02,469355,0
+ALHC.US,D,20220503,000000,10.09,10.24,9.81,10,236651,0
+ALHC.US,D,20220504,000000,10.05,10.48,9.54,10.41,206708,0
+ALHC.US,D,20220505,000000,10.27,10.27,9.65,9.75,299939,0
+ALHC.US,D,20220506,000000,9.69,10.09,8.74,9.68,358200,0
+ALHC.US,D,20220509,000000,9.61,9.97,9.28,9.71,382070,0
+ALHC.US,D,20220510,000000,9.74,10.2,8.25,8.45,730790,0
+ALHC.US,D,20220511,000000,8.39,8.89,7.92,8.03,304719,0
+ALHC.US,D,20220512,000000,7.87,8.41,7.74,8.27,403231,0
+ALHC.US,D,20220513,000000,8.45,9.39,8.45,9.29,334799,0
+ALHC.US,D,20220516,000000,9.22,9.46,8.92,9.07,321661,0
+ALHC.US,D,20220517,000000,9.33,9.78,9.17,9.75,307495,0
+ALHC.US,D,20220518,000000,9.56,10.04,9.23,9.42,269559,0
+ALHC.US,D,20220519,000000,9.37,9.95,9.37,9.73,267467,0
+ALHC.US,D,20220520,000000,9.97,10.11,9.44,9.95,270009,0
+ALHC.US,D,20220523,000000,10.03,10.47,9.73,10.43,357520,0
+ALHC.US,D,20220524,000000,10.34,10.575,10.1,10.39,240317,0
+ALHC.US,D,20220525,000000,10.37,11.05,10.37,10.86,360924,0
+ALHC.US,D,20220526,000000,11.41,11.41,10.66,10.77,376655,0
+ALHC.US,D,20220527,000000,10.91,11.14,10.63,11.03,455377,0
+ALHC.US,D,20220531,000000,10.89,11.04,10.24,10.68,1431000,0
+ALHC.US,D,20220601,000000,10.71,10.9,10.11,10.23,369431,0
+ALHC.US,D,20220602,000000,10.32,11.485,10.28,11.24,367126,0
+ALHC.US,D,20220603,000000,11.18,11.26,10.64,11.12,345171,0
+ALHC.US,D,20220606,000000,11.09,11.27,10.63,10.73,255291,0
+ALHC.US,D,20220607,000000,10.63,11.33,10.63,11.31,283199,0
+ALHC.US,D,20220608,000000,11.28,11.48,10.88,11.16,273232,0
+ALHC.US,D,20220609,000000,11.13,11.35,10.95,11.21,279043,0
+ALHC.US,D,20220610,000000,11.13,11.2,10.765,11.02,175099,0
+ALHC.US,D,20220613,000000,10.63,10.81,10.38,10.66,340561,0
+ALHC.US,D,20220614,000000,10.71,11.29,10.44,11.26,368048,0
+ALHC.US,D,20220615,000000,11.4,11.96,11.31,11.75,808082,0
+ALHC.US,D,20220616,000000,11.45,11.45,10.705,10.96,334505,0
+ALHC.US,D,20220617,000000,11.04,11.55,11,11.37,500009,0
+ALHC.US,D,20220621,000000,11.66,12.07,11.48,11.8,426989,0
+ALHC.US,D,20220622,000000,11.56,12.04,11.05,11.67,627679,0
+ALHC.US,D,20220623,000000,11.85,11.85,11.25,11.81,1431715,0
+ALHC.US,D,20220624,000000,11.91,12,11.3,11.68,1365299,0
+ALHC.US,D,20220627,000000,11.8,11.8,11.3,11.6,315206,0
+ALHC.US,D,20220628,000000,11.67,11.96,10.97,10.98,222751,0
+ALHC.US,D,20220629,000000,11.05,11.31,10.76,11.22,331575,0
+ALHC.US,D,20220630,000000,11.16,11.42,10.95,11.41,287608,0
+ALHC.US,D,20220701,000000,11.34,11.66,11.01,11.61,299029,0
+ALHC.US,D,20220705,000000,11.29,12.92,11.2,12.9,410721,0
+ALHC.US,D,20220706,000000,12.91,13.3,12.82,13.11,382877,0
+ALHC.US,D,20220707,000000,13.15,14.36,13.02,14.32,434987,0
+ALHC.US,D,20220708,000000,14.13,14.59,14.03,14.42,374464,0
+ALHC.US,D,20220711,000000,14.43,14.52,13.73,13.73,218476,0
+ALHC.US,D,20220712,000000,13.81,14.2507,13.59,13.79,158016,0
+ALHC.US,D,20220713,000000,13.6,13.78,13.37,13.52,374943,0
+ALHC.US,D,20220714,000000,13.4,13.66,13.12,13.55,158553,0
+ALHC.US,D,20220715,000000,13.93,14.31,13.43,14.24,691999,0
+ALHC.US,D,20220718,000000,14.43,14.45,13.66,13.72,215115,0
+ALHC.US,D,20220719,000000,13.89,14.43,13.835,14.4,194430,0
+ALHC.US,D,20220720,000000,14.52,14.78,14.1412,14.34,265427,0
+ALHC.US,D,20220721,000000,14.25,14.71,14.1212,14.52,540516,0
+ALHC.US,D,20220722,000000,14.62,14.66,14.01,14.19,277384,0
+ALHC.US,D,20220725,000000,13.38,14.62,13.38,14.38,220015,0
+ALHC.US,D,20220726,000000,14.38,14.78,14.19,14.45,346723,0
+ALHC.US,D,20220727,000000,14.6,14.69,13.59,14.62,276653,0
+ALHC.US,D,20220728,000000,14.67,14.84,14.42,14.78,207486,0
+ALHC.US,D,20220729,000000,14.91,15.09,14.54,14.68,268742,0
+ALHC.US,D,20220801,000000,14.51,14.83,14.08,14.73,664230,0
+ALHC.US,D,20220802,000000,14.74,15.38,14.56,15.24,397372,0
+ALHC.US,D,20220803,000000,15.41,16.25,15.26,16.23,424059,0
+ALHC.US,D,20220804,000000,16.25,16.87,16.2,16.78,519915,0
+ALHC.US,D,20220805,000000,17.98,19.17,16.96,17.91,2064862,0
+ALHC.US,D,20220808,000000,17.85,17.85,16.51,16.75,1194512,0
+ALHC.US,D,20220809,000000,16.89,16.98,16.38,16.93,659625,0
+ALHC.US,D,20220810,000000,16.92,16.94,15.66,16.5,1312508,0
+ALHC.US,D,20220811,000000,16.69,16.885,15.95,16.1,1814658,0
+ALHC.US,D,20220812,000000,16.1,16.53,16.08,16.48,623534,0
+ALHC.US,D,20220815,000000,16.33,16.74,16.21,16.39,794671,0
+ALHC.US,D,20220816,000000,16.36,16.4,14.85,15.13,606100,0
+ALHC.US,D,20220817,000000,14.96,15.19,14.66,14.79,341996,0
+ALHC.US,D,20220818,000000,14.82,15.08,14.58,14.96,291639,0
+ALHC.US,D,20220819,000000,14.81,15.02,14.51,14.72,299106,0
+ALHC.US,D,20220822,000000,14.93,15.995,14.84,15.9,722656,0
+ALHC.US,D,20220823,000000,15.89,16.19,15.49,16.14,1294919,0
+ALHC.US,D,20220824,000000,15.8,15.89,15.29,15.47,951162,0
+ALHC.US,D,20220825,000000,15.58,15.95,15.165,15.3,472715,0
+ALHC.US,D,20220826,000000,15.3,15.3,14.25,14.73,1063444,0
+ALHC.US,D,20220829,000000,14.57,14.9,14.53,14.74,556940,0
+ALHC.US,D,20220830,000000,14.9,14.98,14.64,14.92,789536,0
+ALHC.US,D,20220831,000000,15.01,15.2754,14.865,15.21,953057,0
+ALHC.US,D,20220901,000000,15.18,15.18,14.24,14.8,795343,0
+ALHC.US,D,20220902,000000,15.06,15.12,14.57,14.81,743464,0
+ALHC.US,D,20220906,000000,14.96,15.58,14.76,15.22,988380,0
+ALHC.US,D,20220907,000000,15.14,15.89,15.075,15.8,1211521,0
+ALHC.US,D,20220908,000000,15.84,16.375,15.7,16.35,1046784,0
+ALHC.US,D,20220909,000000,16.45,16.63,16.41,16.53,612169,0
+ALHC.US,D,20220912,000000,16.53,16.595,16.01,16.13,886762,0
+ALHC.US,D,20220913,000000,15.91,16.01,15.35,15.51,917078,0
+ALHC.US,D,20220914,000000,15.55,16.01,15.18,15.89,851321,0
+ALHC.US,D,20220915,000000,15.92,16.3975,15.81,16,1061544,0
+ALHC.US,D,20220916,000000,13.76,13.97,12.76,12.88,8527824,0
+ALHC.US,D,20220919,000000,12.7,13.48,12.57,13.12,1472565,0
+ALHC.US,D,20220920,000000,13.09,13.22,12.72,13.02,1161918,0
+ALHC.US,D,20220921,000000,13.04,13.04,12.4,12.43,809090,0
+ALHC.US,D,20220922,000000,12.34,12.34,11.84,12.06,1073695,0
+ALHC.US,D,20220923,000000,12.06,12.06,11.63,11.89,893374,0
+ALHC.US,D,20220926,000000,11.87,12.07,11.65,11.78,846011,0
+ALHC.US,D,20220927,000000,12,12.31,11.9,12.08,821500,0
+ALHC.US,D,20220928,000000,12.16,12.54,12.05,12.35,998628,0
+ALHC.US,D,20220929,000000,12.23,12.23,11.915,12.15,713756,0
+ALHC.US,D,20220930,000000,12.15,12.52,11.81,11.84,806851,0
+ALHC.US,D,20221003,000000,12.13,12.29,11.69,12.2,772057,0
+ALHC.US,D,20221004,000000,12.43,12.74,12.34,12.44,641433,0
+ALHC.US,D,20221005,000000,12.28,12.4,11.825,12.24,528664,0
+ALHC.US,D,20221006,000000,12.18,12.4,11.93,12.13,681380,0
+ALHC.US,D,20221007,000000,12,12,11.6,11.66,878524,0
+ALHC.US,D,20221010,000000,11.63,11.73,11.23,11.47,896142,0
+ALHC.US,D,20221011,000000,11.47,12.06,11.35,11.92,1212753,0
+ALHC.US,D,20221012,000000,11.9,11.95,11.655,11.82,451433,0
+ALHC.US,D,20221013,000000,11.76,11.91,11.24,11.29,1005858,0
+ALHC.US,D,20221014,000000,11.5,11.61,10.93,11.07,1469214,0
+ALHC.US,D,20221017,000000,11.24,11.9,11.24,11.36,853449,0
+ALHC.US,D,20221018,000000,11.58,11.785,11.26,11.35,713728,0
+ALHC.US,D,20221019,000000,11.29,11.31,11.06,11.17,697435,0
+ALHC.US,D,20221020,000000,11.21,11.63,11.185,11.56,596723,0
+ALHC.US,D,20221021,000000,11.56,11.59,11.24,11.37,735353,0
+ALHC.US,D,20221024,000000,11.41,11.71,11.27,11.67,521651,0
+ALHC.US,D,20221025,000000,11.69,12.73,11.69,12.67,765601,0
+ALHC.US,D,20221026,000000,12.71,13.25,12.67,12.74,837125,0
+ALHC.US,D,20221027,000000,12.83,12.97,12.61,12.87,620168,0
+ALHC.US,D,20221028,000000,12.84,13.07,12.84,13,430837,0
+ALHC.US,D,20221031,000000,12.86,13.32,12.75,13.24,729792,0
+ALHC.US,D,20221101,000000,13.44,13.86,13.08,13.68,912524,0
+ALHC.US,D,20221102,000000,13.83,13.83,13.1,13.26,752400,0
+ALHC.US,D,20221103,000000,13.04,13.68,13,13.4,707129,0
+ALHC.US,D,20221104,000000,13.26,13.335,12.26,12.85,1106983,0
+ALHC.US,D,20221107,000000,12.99,13.04,12.105,12.25,632591,0
+ALHC.US,D,20221108,000000,12.28,13.13,12.2,12.82,581665,0
+ALHC.US,D,20221109,000000,12.77,12.77,12.28,12.35,564676,0
+ALHC.US,D,20221110,000000,12.93,13.85,12.83,13.27,956178,0
+ALHC.US,D,20221111,000000,13.33,13.92,13.13,13.21,734071,0
+ALHC.US,D,20221114,000000,13.22,13.43,12.875,13.07,434991,0
+ALHC.US,D,20221115,000000,13.38,13.6555,13.265,13.51,517520,0
+ALHC.US,D,20221116,000000,13.49,13.505,12.645,12.72,481679,0
+ALHC.US,D,20221117,000000,12.59,12.7925,11.86,11.96,885234,0
+ALHC.US,D,20221118,000000,12.22,12.48,11.71,11.9,570819,0
+ALHC.US,D,20221121,000000,11.31,11.73,11.31,11.55,816617,0
+ALHC.US,D,20221122,000000,11.55,11.63,11.31,11.58,567819,0
+ALHC.US,D,20221123,000000,11.71,12.04,11.52,11.57,512884,0
+ALHC.US,D,20221125,000000,11.58,12.085,11.4704,12.06,514498,0
+ALHC.US,D,20221128,000000,12.14,12.47,12.14,12.36,799341,0
+ALHC.US,D,20221129,000000,12.35,12.72,12.3,12.61,460702,0
+ALHC.US,D,20221130,000000,12.65,13.33,12.65,13.3,589308,0
+ALHC.US,D,20221201,000000,13.29,13.435,12.79,13.01,1163714,0
+ALHC.US,D,20221202,000000,12.89,13.13,12.83,12.9,850218,0
+ALHC.US,D,20221205,000000,13.02,13.12,12.82,12.95,586369,0
+ALHC.US,D,20221206,000000,12.91,13.035,12.14,12.19,569476,0
+ALHC.US,D,20221207,000000,12.19,12.31,11.89,12.06,599812,0
+ALHC.US,D,20221208,000000,12.12,12.498,11.96,11.97,1024993,0
+ALHC.US,D,20221209,000000,11.87,12.1,11.58,11.58,883854,0
+ALHC.US,D,20221212,000000,11.59,12.11,11.52,11.99,689809,0
+ALHC.US,D,20221213,000000,12.3,12.46,12,12.11,518744,0
+ALHC.US,D,20221214,000000,12.11,12.155,11.81,11.92,494351,0
+ALHC.US,D,20221215,000000,11.79,12.08,11.41,11.52,684048,0
+ALHC.US,D,20221216,000000,11.46,11.89,11.4,11.66,2940145,0
+ALHC.US,D,20221219,000000,11.65,11.65,11.215,11.46,826934,0
+ALHC.US,D,20221220,000000,11.42,11.98,11.41,11.55,903804,0
+ALHC.US,D,20221221,000000,11.55,12.075,11.55,11.89,633967,0
+ALHC.US,D,20221222,000000,11.85,11.9,11.46,11.73,724011,0
+ALHC.US,D,20221223,000000,11.72,11.84,11.34,11.45,704630,0
+ALHC.US,D,20221227,000000,11.51,11.51,10.97,11.07,482181,0
+ALHC.US,D,20221228,000000,10.98,11.36,10.98,11.33,631487,0
+ALHC.US,D,20221229,000000,11.44,11.85,11.4,11.71,528085,0
+ALHC.US,D,20221230,000000,11.58,11.79,11.51,11.76,843635,0
+ALHC.US,D,20230103,000000,11.93,12.06,11.39,11.61,1089000,0
+ALHC.US,D,20230104,000000,11.72,11.79,11.4,11.55,776218,0
+ALHC.US,D,20230105,000000,11.46,11.62,11.27,11.52,560444,0
+ALHC.US,D,20230106,000000,11.59,11.59,11.02,11.05,1081676,0
+ALHC.US,D,20230109,000000,11.075,11.14,10.44,10.6,1762227,0
+ALHC.US,D,20230110,000000,10.64,11.51,10.64,11.5,974144,0
+ALHC.US,D,20230111,000000,11.49,11.78,11.29,11.5,523909,0
+ALHC.US,D,20230112,000000,11.54,11.655,11.04,11.51,514766,0
+ALHC.US,D,20230113,000000,11.47,12.58,11.47,12.56,610602,0
+ALHC.US,D,20230117,000000,12.54,12.81,12.31,12.81,748627,0
+ALHC.US,D,20230118,000000,12.9,13.05,12.07,12.07,948054,0
+ALHC.US,D,20230119,000000,11.99,12.05,11.575,12.03,487084,0
+ALHC.US,D,20230120,000000,12.22,12.535,12.04,12.4,517269,0
+ALHC.US,D,20230123,000000,12.33,12.43,12.015,12.27,504726,0
+ALHC.US,D,20230124,000000,12.22,12.22,11.705,11.75,408675,0
+ALHC.US,D,20230125,000000,11.69,11.97,11.53,11.93,245193,0
+ALHC.US,D,20230126,000000,12.07,12.1,11.75,11.77,349514,0
+ALHC.US,D,20230127,000000,11.75,11.96,11.54,11.87,490306,0
+ALHC.US,D,20230130,000000,11.86,12.33,11.77,11.87,601577,0
+ALHC.US,D,20230131,000000,11.89,12.43,11,12.35,734117,0
+ALHC.US,D,20230201,000000,12.32,12.6,11.96,12.48,441502,0
+ALHC.US,D,20230202,000000,12.2,12.45,11.58,11.73,797240,0
+ALHC.US,D,20230203,000000,11.69,12.1,11.47,11.65,504077,0
+ALHC.US,D,20230206,000000,11.54,11.66,11.1,11.15,337466,0
+ALHC.US,D,20230207,000000,11.1,11.47,10.93,11.42,885279,0
+ALHC.US,D,20230208,000000,11.44,11.44,11.06,11.25,383858,0
+ALHC.US,D,20230209,000000,11.35,11.4,11,11.16,358225,0
+ALHC.US,D,20230210,000000,11.09,11.295,11.01,11.12,340986,0
+ALHC.US,D,20230213,000000,11,11.3,10.96,11.05,377420,0
+ALHC.US,D,20230214,000000,10.97,11.18,10.82,10.91,323796,0
+ALHC.US,D,20230215,000000,10.76,11.14,10.7,11.1,374121,0
+ALHC.US,D,20230216,000000,10.93,11.01,10.78,10.95,455403,0
+ALHC.US,D,20230217,000000,10.96,11.31,10.96,11.07,569661,0
+ALHC.US,D,20230221,000000,10.92,11.0099,10.67,10.7,376779,0
+ALHC.US,D,20230222,000000,10.78,10.84,10.13,10.16,567504,0
+ALHC.US,D,20230223,000000,9.73,9.91,9.4,9.66,1099089,0
+ALHC.US,D,20230224,000000,9.54,9.54,9.14,9.27,697549,0
+ALHC.US,D,20230227,000000,9.35,9.64,9.34,9.61,789349,0
+ALHC.US,D,20230228,000000,9.48,10.15,9.41,9.94,1113102,0
+ALHC.US,D,20230301,000000,8.5,8.87,7.81,8.03,2686123,0
+ALHC.US,D,20230302,000000,7.94,8.025,7.355,7.4,1700667,0
+ALHC.US,D,20230303,000000,7.4,7.945,7.2,7.6,1720945,0
+ALHC.US,D,20230306,000000,7.6,7.63,7.02,7.21,1633471,0
+ALHC.US,D,20230307,000000,7.18,7.18,6.8,6.9,1083888,0
+ALHC.US,D,20230308,000000,6.9,6.91,6.65,6.88,1080106,0
+ALHC.US,D,20230309,000000,6.86,6.93,6.45,6.5,1470440,0
+ALHC.US,D,20230310,000000,6.49,6.49,6.04,6.08,858061,0
+ALHC.US,D,20230313,000000,6.36,6.755,6.31,6.38,1614596,0
+ALHC.US,D,20230314,000000,6.51,6.555,5.93,6.18,1482050,0
+ALHC.US,D,20230315,000000,6.08,6.09,5.84,6.08,1050177,0
+ALHC.US,D,20230316,000000,5.98,6.1,5.76,6.01,699069,0
+ALHC.US,D,20230317,000000,5.98,5.99,5.49,5.74,2237501,0
+ALHC.US,D,20230320,000000,5.75,5.795,5.6,5.76,799758,0
+ALHC.US,D,20230321,000000,5.83,6.1,5.83,5.99,811261,0
+ALHC.US,D,20230322,000000,5.99,6.45,5.94,6.13,1307020,0
+ALHC.US,D,20230323,000000,6.18,6.5,6.115,6.12,759639,0
+ALHC.US,D,20230324,000000,6.06,6.33,5.945,6.2,867900,0
+ALHC.US,D,20230327,000000,6.21,6.62,6.14,6.29,855042,0
+ALHC.US,D,20230328,000000,6.27,6.48,6.15,6.19,659374,0
+ALHC.US,D,20230329,000000,6.21,6.26,6.01,6.08,1003081,0
+ALHC.US,D,20230330,000000,6.16,6.24,6.025,6.23,690690,0
+ALHC.US,D,20230331,000000,6.26,6.425,6.2,6.36,1071056,0
+ALHC.US,D,20230403,000000,6.46,6.905,6.2701,6.77,2199606,0
+ALHC.US,D,20230404,000000,6.72,7.075,6.72,6.97,1182918,0
+ALHC.US,D,20230405,000000,6.94,7.22,6.825,7.15,1026266,0
+ALHC.US,D,20230406,000000,7.16,7.435,7.07,7.41,1035035,0
+ALHC.US,D,20230410,000000,7.37,7.38,7.16,7.36,1320076,0
+ALHC.US,D,20230411,000000,7.41,7.74,7.34,7.64,2526827,0
+ALHC.US,D,20230412,000000,7.66,7.66,6.85,6.87,1188600,0
+ALHC.US,D,20230413,000000,6.95,7.07,6.81,6.85,1373497,0
+ALHC.US,D,20230414,000000,6.88,7.06,6.51,6.58,861597,0
+ALHC.US,D,20230417,000000,6.58,6.67,6.56,6.6,621705,0
+ALHC.US,D,20230418,000000,6.61,6.75,5.925,5.95,1093102,0
+ALHC.US,D,20230419,000000,5.95,5.95,5.25,5.26,1395109,0
+ALHC.US,D,20230420,000000,5.21,5.21,4.88,5.12,3486318,0
+ALHC.US,D,20230421,000000,5.12,5.435,5.06,5.32,1556353,0
+ALHC.US,D,20230424,000000,5.31,5.39,5.11,5.35,827180,0
+ALHC.US,D,20230425,000000,5.32,5.665,5.22,5.43,1176567,0
+ALHC.US,D,20230426,000000,5.51,5.52,5.25,5.5,1580793,0
+ALHC.US,D,20230427,000000,5.44,5.895,5.44,5.88,1072190,0
+ALHC.US,D,20230428,000000,5.85,6.35,5.8,6.29,1292459,0
+ALHC.US,D,20230501,000000,6.71,7.055,6.65,6.85,2340787,0
+ALHC.US,D,20230502,000000,6.77,6.85,6.42,6.78,1420231,0
+ALHC.US,D,20230503,000000,6.77,6.91,6.525,6.66,2580878,0
+ALHC.US,D,20230504,000000,6.65,7.01,6.485,7,1371042,0
+ALHC.US,D,20230505,000000,7.02,7.62,6.63,6.89,1346864,0
+ALHC.US,D,20230508,000000,6.91,7.4,6.845,7.23,1116875,0
+ALHC.US,D,20230509,000000,7.21,7.455,6.78,7.41,699425,0
+ALHC.US,D,20230510,000000,7.51,7.5952,6.96,7,573129,0
+ALHC.US,D,20230511,000000,6.91,7.03,6.63,6.77,756254,0
+ALHC.US,D,20230512,000000,6.83,6.9,6.635,6.69,826445,0
+ALHC.US,D,20230515,000000,6.71,6.875,6.63,6.79,730093,0
+ALHC.US,D,20230516,000000,6.7,6.81,6.65,6.72,902635,0
+ALHC.US,D,20230517,000000,6.75,6.965,6.57,6.85,1152020,0
+ALHC.US,D,20230518,000000,6.85,6.94,6.59,6.64,705429,0
+ALHC.US,D,20230519,000000,6.73,6.86,6.63,6.73,835434,0
+ALHC.US,D,20230522,000000,6.73,6.79,6.55,6.61,851973,0
+ALHC.US,D,20230523,000000,6.61,6.79,6.505,6.57,989086,0
+ALHC.US,D,20230524,000000,6.54,6.595,6.41,6.5,555081,0
+ALHC.US,D,20230525,000000,6.43,6.45,6.18,6.35,705397,0
+ALHC.US,D,20230526,000000,6.35,6.35,6.125,6.16,572041,0
+ALHC.US,D,20230530,000000,6.13,6.195,5.52,5.73,685653,0
+ALHC.US,D,20230531,000000,5.68,5.93,5.465,5.87,1136693,0
+ALHC.US,D,20230601,000000,5.86,6.16,5.73,5.9,1275015,0
+ALHC.US,D,20230602,000000,5.99,6.35,5.95,6.32,806851,0
+ALHC.US,D,20230605,000000,6.35,6.705,6.32,6.46,744340,0
+ALHC.US,D,20230606,000000,6.45,6.605,6.34,6.57,927253,0
+ALHC.US,D,20230607,000000,6.62,6.81,6.55,6.66,709976,0
+ALHC.US,D,20230608,000000,6.69,6.995,6.61,6.96,618242,0
+ALHC.US,D,20230609,000000,6.95,7.25,6.87,7.1,597056,0
+ALHC.US,D,20230612,000000,7.12,7.505,7.11,7.42,719462,0
+ALHC.US,D,20230613,000000,7.4,7.51,7.16,7.49,943917,0
+ALHC.US,D,20230614,000000,7.3,7.415,6.42,6.47,1848712,0
+ALHC.US,D,20230615,000000,6.49,6.66,6.29,6.49,1165217,0
+ALHC.US,D,20230616,000000,6.56,6.57,6.105,6.2,1002965,0
+ALHC.US,D,20230620,000000,6.11,6.215,5.96,6.14,604724,0
+ALHC.US,D,20230621,000000,6.1,6.23,5.97,6.11,600288,0
+ALHC.US,D,20230622,000000,6.14,6.3,5.99,6.23,640401,0
+ALHC.US,D,20230623,000000,6.13,6.4546,6,6.1,2588469,0
+ALHC.US,D,20230626,000000,6.13,6.16,5.725,5.74,2002414,0
+ALHC.US,D,20230627,000000,5.79,5.91,5.55,5.72,1215436,0
+ALHC.US,D,20230628,000000,5.75,6.1,5.75,6.03,726655,0
+ALHC.US,D,20230629,000000,5.99,6.16,5.865,5.95,613857,0
+ALHC.US,D,20230630,000000,6.02,6.07,5.74,5.75,2271141,0
+ALHC.US,D,20230703,000000,5.77,5.935,5.71,5.79,386057,0
+ALHC.US,D,20230705,000000,5.77,5.77,5.45,5.7,697917,0
+ALHC.US,D,20230706,000000,5.77,5.77,5.52,5.56,510468,0
+ALHC.US,D,20230707,000000,5.51,5.76,5.51,5.63,797223,0
+ALHC.US,D,20230710,000000,5.61,5.74,5.54,5.57,588046,0
+ALHC.US,D,20230711,000000,5.55,5.795,5.545,5.78,550194,0
+ALHC.US,D,20230712,000000,5.88,5.92,5.29,5.32,936731,0
+ALHC.US,D,20230713,000000,5.3,5.34,5.135,5.19,776912,0
+ALHC.US,D,20230714,000000,5.27,5.49,5.25,5.35,584476,0
+ALHC.US,D,20230717,000000,5.35,5.475,5.32,5.41,611994,0
+ALHC.US,D,20230718,000000,5.43,5.55,5.39,5.49,646143,0
+ALHC.US,D,20230719,000000,5.56,5.8983,5.56,5.63,1216105,0
+ALHC.US,D,20230720,000000,5.63,5.875,5.56,5.81,749576,0
+ALHC.US,D,20230721,000000,5.87,6.16,5.85,6.11,934463,0
+ALHC.US,D,20230724,000000,6.14,6.315,6.135,6.18,702559,0
+ALHC.US,D,20230725,000000,6.16,6.17,5.91,5.98,506163,0
+ALHC.US,D,20230726,000000,5.96,6.195,5.96,6.06,461199,0
+ALHC.US,D,20230727,000000,6.07,6.12,5.76,5.81,657203,0
+ALHC.US,D,20230728,000000,5.84,5.97,5.66,5.75,609994,0
+ALHC.US,D,20230731,000000,5.76,6.23,5.74,6.21,656204,0
+ALHC.US,D,20230801,000000,6.19,6.2,5.82,5.88,922720,0
+ALHC.US,D,20230802,000000,5.86,6.075,5.81,6,1925368,0
+ALHC.US,D,20230803,000000,6,6.09,5.715,5.78,979129,0
+ALHC.US,D,20230804,000000,6.62,7.2799,6.29,6.45,1939389,0
+ALHC.US,D,20230807,000000,6.41,6.63,6.18,6.51,993988,0
+ALHC.US,D,20230808,000000,6.48,6.65,6.24,6.63,891306,0
+ALHC.US,D,20230809,000000,6.6,6.77,6.5,6.64,829201,0
+ALHC.US,D,20230810,000000,6.66,6.7707,6.445,6.53,401835,0
+ALHC.US,D,20230811,000000,6.45,6.635,6.44,6.56,306383,0
+ALHC.US,D,20230814,000000,6.53,6.77,6.3893,6.77,538318,0
+ALHC.US,D,20230815,000000,6.74,6.795,6.59,6.74,329602,0
+ALHC.US,D,20230816,000000,6.71,6.755,6.57,6.58,376291,0
+ALHC.US,D,20230817,000000,6.53,6.53,6.125,6.14,486244,0
+ALHC.US,D,20230818,000000,6.07,6.16,6.005,6.12,391342,0
+ALHC.US,D,20230821,000000,6.12,6.2275,6.03,6.16,292430,0
+ALHC.US,D,20230822,000000,6.18,6.24,6.055,6.14,268504,0
+ALHC.US,D,20230823,000000,6.15,6.15,5.965,5.99,384814,0
+ALHC.US,D,20230824,000000,5.97,5.99,5.725,5.78,405674,0
+ALHC.US,D,20230825,000000,5.79,5.98,5.74,5.89,575754,0
+ALHC.US,D,20230828,000000,5.97,6.03,5.89,5.96,310767,0
+ALHC.US,D,20230829,000000,5.93,6.0209,5.85,6.01,379911,0
+ALHC.US,D,20230830,000000,5.98,6.16,5.98,6.08,380287,0
+ALHC.US,D,20230831,000000,6.1,6.14,5.83,5.84,405555,0
+ALHC.US,D,20230901,000000,5.89,5.9,5.71,5.75,399634,0
+ALHC.US,D,20230905,000000,5.73,5.81,5.615,5.79,607603,0
+ALHC.US,D,20230906,000000,5.77,5.86,5.64,5.67,383171,0
+ALHC.US,D,20230907,000000,5.64,5.64,5.33,5.58,496699,0
+ALHC.US,D,20230908,000000,5.57,5.67,5.18,5.18,426789,0
+ALHC.US,D,20230911,000000,5.18,5.375,5.18,5.29,355468,0
+ALHC.US,D,20230912,000000,5.25,5.36,5.19,5.36,397550,0
+ALHC.US,D,20230913,000000,5.34,5.45,5.065,5.38,938083,0
+ALHC.US,D,20230914,000000,5.42,5.765,5.34,5.74,1132459,0
+ALHC.US,D,20230915,000000,5.75,6.09,5.715,6.08,2003080,0
+ALHC.US,D,20230918,000000,6.01,6.51,5.96,6.25,947391,0
+ALHC.US,D,20230919,000000,6.3,6.52,6.2071,6.46,726125,0
+ALHC.US,D,20230920,000000,6.51,6.63,6.39,6.4,702542,0
+ALHC.US,D,20230921,000000,6.37,6.625,6.3,6.61,720130,0
+ALHC.US,D,20230922,000000,6.62,6.81,6.56,6.6,577082,0
+ALHC.US,D,20230925,000000,6.51,6.845,6.495,6.76,501458,0
+ALHC.US,D,20230926,000000,6.73,6.89,6.59,6.86,437207,0
+ALHC.US,D,20230927,000000,6.9,6.949,6.64,6.81,553157,0
+ALHC.US,D,20230928,000000,6.81,7.235,6.81,7.05,401460,0
+ALHC.US,D,20230929,000000,7.05,7.11,6.87,6.94,793198,0
+ALHC.US,D,20231002,000000,6.93,7.08,6.79,7.03,467383,0
+ALHC.US,D,20231003,000000,7,7.07,6.8,7.02,461079,0
+ALHC.US,D,20231004,000000,6.96,7.378,6.93,7.35,726730,0
+ALHC.US,D,20231005,000000,7.3,7.35,7.085,7.18,604292,0
+ALHC.US,D,20231006,000000,7.15,7.48,7.05,7.32,415985,0
+ALHC.US,D,20231009,000000,7.25,7.405,7.065,7.29,348948,0
+ALHC.US,D,20231010,000000,7.3,7.475,7.26,7.29,471792,0
+ALHC.US,D,20231011,000000,7.28,7.46,7.1,7.39,494088,0
+ALHC.US,D,20231012,000000,7.1,7.1,6.2,6.25,1038480,0
+ALHC.US,D,20231013,000000,6.25,6.66,6.2,6.62,521217,0
+ALHC.US,D,20231016,000000,7.61,8.1482,7.4,7.76,2505554,0
+ALHC.US,D,20231017,000000,7.85,8.11,7.56,7.59,1191042,0
+ALHC.US,D,20231018,000000,7.58,7.58,7.3,7.41,798471,0
+ALHC.US,D,20231019,000000,7.39,7.53,7.17,7.21,372633,0
+ALHC.US,D,20231020,000000,7.21,7.305,7.05,7.1,442272,0
+ALHC.US,D,20231023,000000,7.08,7.31,6.99,7.12,405363,0
+ALHC.US,D,20231024,000000,7.39,7.45,7.205,7.36,388666,0
+ALHC.US,D,20231025,000000,7.27,7.305,6.99,7.18,441467,0
+ALHC.US,D,20231026,000000,7.14,7.23,7.03,7.11,314596,0
+ALHC.US,D,20231027,000000,7.05,7.09,6.77,6.84,432577,0
+ALHC.US,D,20231030,000000,6.92,7,6.62,6.685,336132,0
+ALHC.US,D,20231031,000000,6.71,6.93,6.69,6.88,409764,0
+ALHC.US,D,20231101,000000,6.83,6.83,6.49,6.66,833809,0
+ALHC.US,D,20231102,000000,6.5,6.6,6.19,6.35,1247923,0
+ALHC.US,D,20231103,000000,6.74,6.95,5.93,6.02,961621,0
+ALHC.US,D,20231106,000000,6.02,6.1299,5.74,5.84,645247,0
+ALHC.US,D,20231107,000000,5.81,6.2,5.78,6.18,590856,0
+ALHC.US,D,20231108,000000,6.24,6.38,6.09,6.25,465991,0
+ALHC.US,D,20231109,000000,6.25,6.25,5.89,5.91,571573,0
+ALHC.US,D,20231110,000000,5.9,6.01,5.73,6,551414,0
+ALHC.US,D,20231113,000000,6,6.2,5.988,6.07,411843,0
+ALHC.US,D,20231114,000000,6.24,6.57,6.2381,6.57,544388,0
+ALHC.US,D,20231115,000000,6.61,6.95,6.42,6.6,455573,0
+ALHC.US,D,20231116,000000,6.54,6.61,6.36,6.605,367799,0
+ALHC.US,D,20231117,000000,6.66,6.675,6.42,6.54,571953,0
+ALHC.US,D,20231120,000000,6.56,6.71,6.49,6.69,563226,0
+ALHC.US,D,20231121,000000,6.69,6.83,6.59,6.69,422375,0
+ALHC.US,D,20231122,000000,6.79,7.08,6.7,7.06,627041,0
+ALHC.US,D,20231124,000000,7.08,7.43,7.08,7.32,252066,0
+ALHC.US,D,20231127,000000,7.33,7.75,7.3,7.575,536745,0
+ALHC.US,D,20231128,000000,7.59,7.65,7.42,7.56,348224,0
+ALHC.US,D,20231129,000000,7.61,7.65,7.335,7.52,396121,0
+ALHC.US,D,20231130,000000,7.6,7.745,7.47,7.5,468079,0
+ALHC.US,D,20231201,000000,7.47,7.51,7.24,7.36,534856,0
+ALHC.US,D,20231204,000000,7.32,7.5,7.285,7.48,291384,0
+ALHC.US,D,20231205,000000,7.45,7.87,7.3,7.76,592655,0
+ALHC.US,D,20231206,000000,7.82,8.02,7.8,7.94,536897,0
+ALHC.US,D,20231207,000000,7.9,7.9899,7.81,7.92,349918,0
+ALHC.US,D,20231208,000000,7.91,8.15,7.875,8,513244,0
+ALHC.US,D,20231211,000000,8.04,8.28,7.8,8.21,535825,0
+ALHC.US,D,20231212,000000,8.27,8.42,8.03,8.41,824963,0
+ALHC.US,D,20231213,000000,8.41,8.58,7.9911,8.49,563911,0
+ALHC.US,D,20231214,000000,8.63,8.63,8.23,8.45,523702,0
+ALHC.US,D,20231215,000000,8.55,8.55,7.81,7.93,1549923,0
+ALHC.US,D,20231218,000000,7.96,7.96,7.62,7.84,544402,0
+ALHC.US,D,20231219,000000,7.97,8.4,7.96,8.29,597582,0
+ALHC.US,D,20231220,000000,8.26,8.42,8.04,8.06,370404,0
+ALHC.US,D,20231221,000000,8.21,8.79,8.14,8.74,429427,0
+ALHC.US,D,20231222,000000,8.61,8.85,8.48,8.65,313202,0
+ALHC.US,D,20231226,000000,8.68,8.8,8.59,8.7,219616,0
+ALHC.US,D,20231227,000000,8.68,8.71,8.58,8.71,191317,0
+ALHC.US,D,20231228,000000,8.69,8.78,8.52,8.74,560769,0
+ALHC.US,D,20231229,000000,8.75,9,8.61,8.61,511306,0
+ALHC.US,D,20240102,000000,8.56,8.77,8.43,8.49,402001,0
+ALHC.US,D,20240103,000000,8.55,8.59,8.14,8.15,518384,0
+ALHC.US,D,20240104,000000,8.32,8.32,7.75,8.09,1610688,0
+ALHC.US,D,20240105,000000,7.97,8.16,7.81,7.95,546526,0
+ALHC.US,D,20240108,000000,7.99,9.07,7.99,9,1745499,0
+ALHC.US,D,20240109,000000,8.99,9.06,8.7024,8.83,730308,0
+ALHC.US,D,20240110,000000,8.83,9.1971,8.45,8.51,473181,0
+ALHC.US,D,20240111,000000,8.5,8.5,8.24,8.26,645261,0
+ALHC.US,D,20240112,000000,8.3,8.35,7.69,7.83,819581,0
+ALHC.US,D,20240116,000000,7.68,7.695,7.315,7.34,510471,0
+ALHC.US,D,20240117,000000,7.26,7.41,7.11,7.29,356204,0
+ALHC.US,D,20240118,000000,6.91,7.47,6.73,7.45,892872,0
+ALHC.US,D,20240119,000000,7.48,7.51,7.035,7.1,604173,0
+ALHC.US,D,20240122,000000,7.29,7.54,7.23,7.46,499930,0
+ALHC.US,D,20240123,000000,7.49,7.66,7.28,7.3,328998,0
+ALHC.US,D,20240124,000000,7.65,7.8499,7.38,7.4,409866,0
+ALHC.US,D,20240125,000000,7.11,7.19,6.67,6.72,756374,0
+ALHC.US,D,20240126,000000,6.76,7.04,6.62,7,782168,0
+ALHC.US,D,20240129,000000,7.02,7.1,6.892,7.08,311747,0
+ALHC.US,D,20240130,000000,7.07,7.09,6.835,6.87,404803,0
+ALHC.US,D,20240131,000000,6.94,6.94,6.64,6.7,433076,0
+ALHC.US,D,20240201,000000,6.56,6.73,6.36,6.48,818923,0
+ALHC.US,D,20240202,000000,6.43,6.565,6.27,6.48,374210,0
+ALHC.US,D,20240205,000000,6.45,6.45,6.1,6.1,328470,0
+ALHC.US,D,20240206,000000,6.09,6.3875,6.01,6.31,805847,0
+ALHC.US,D,20240207,000000,6.33,6.625,6.3,6.42,1441447,0
+ALHC.US,D,20240208,000000,6.39,6.785,6.37,6.67,1070866,0
+ALHC.US,D,20240209,000000,6.68,6.79,6.68,6.73,405995,0
+ALHC.US,D,20240212,000000,6.75,6.94,6.75,6.92,537256,0
+ALHC.US,D,20240213,000000,6.71,6.84,6.38,6.44,411176,0
+ALHC.US,D,20240214,000000,6.54,6.61,6.47,6.48,403415,0
+ALHC.US,D,20240215,000000,6.59,6.59,6.45,6.5,551378,0
+ALHC.US,D,20240216,000000,6.49,6.81,6.41,6.64,1934625,0
+ALHC.US,D,20240220,000000,6.6,7.13,6.6,6.8,1557275,0
+ALHC.US,D,20240221,000000,6.73,6.825,6.305,6.41,509639,0
+ALHC.US,D,20240222,000000,6.45,6.4964,6.22,6.25,537852,0
+ALHC.US,D,20240223,000000,6.23,6.36,6.13,6.28,395720,0
+ALHC.US,D,20240226,000000,6.26,6.36,5.94,6.21,709387,0
+ALHC.US,D,20240227,000000,6.47,7.03,6.44,6.92,1018523,0
+ALHC.US,D,20240228,000000,6.55,6.7078,5.45,5.66,3041046,0
+ALHC.US,D,20240229,000000,5.7,6.05,5.49,6,1500286,0
+ALHC.US,D,20240301,000000,6.01,6.025,5.52,5.64,2696689,0
+ALHC.US,D,20240304,000000,5.64,5.75,5.36,5.4,1437123,0
+ALHC.US,D,20240305,000000,5.32,5.56,5.25,5.47,711647,0
+ALHC.US,D,20240306,000000,5.18,5.37,5.06,5.37,1209701,0
+ALHC.US,D,20240307,000000,5.37,5.5,5.35,5.39,385001,0
+ALHC.US,D,20240308,000000,5.47,5.73,5.375,5.39,720922,0
+ALHC.US,D,20240311,000000,5.4,5.56,5.28,5.3,804622,0
+ALHC.US,D,20240312,000000,5.32,5.32,5.04,5.06,673651,0
+ALHC.US,D,20240313,000000,5.06,5.11,4.845,5,2312406,0
+ALHC.US,D,20240314,000000,4.98,5.0045,4.76,4.82,1107179,0
+ALHC.US,D,20240315,000000,4.81,4.99,4.775,4.99,1726895,0
+ALHC.US,D,20240318,000000,4.85,4.915,4.48,4.67,2038321,0
+ALHC.US,D,20240319,000000,4.92,5.598,4.895,4.94,2402390,0
+ALHC.US,D,20240320,000000,4.91,5.04,4.75,4.79,1243441,0
+ALHC.US,D,20240321,000000,4.82,4.95,4.75,4.85,861216,0
+ALHC.US,D,20240322,000000,4.85,4.93,4.71,4.72,561147,0
+ALHC.US,D,20240325,000000,4.74,4.75,4.53,4.63,510376,0
+ALHC.US,D,20240326,000000,4.64,4.74,4.535,4.7,563050,0
+ALHC.US,D,20240327,000000,4.73,4.9,4.71,4.79,520060,0
+ALHC.US,D,20240328,000000,4.76,4.98,4.73,4.96,780532,0
+ALHC.US,D,20240401,000000,4.96,5,4.84,4.93,579510,0
+ALHC.US,D,20240402,000000,4.76,4.85,4.655,4.82,979943,0
+ALHC.US,D,20240403,000000,4.77,4.82,4.46,4.47,1004915,0
+ALHC.US,D,20240404,000000,4.53,4.765,4.5,4.7,693291,0
+ALHC.US,D,20240405,000000,4.63,4.78,4.59,4.69,678046,0
+ALHC.US,D,20240408,000000,4.75,4.88,4.63,4.8,555991,0
+ALHC.US,D,20240409,000000,4.85,4.985,4.76,4.81,555886,0
+ALHC.US,D,20240410,000000,4.76,4.83,4.62,4.76,643820,0
+ALHC.US,D,20240411,000000,4.76,4.845,4.73,4.82,499232,0
+ALHC.US,D,20240412,000000,4.88,4.88,4.67,4.7,551026,0
+ALHC.US,D,20240415,000000,4.7,4.8078,4.655,4.71,563736,0
+ALHC.US,D,20240416,000000,4.71,5.08,4.71,4.9,1467256,0
+ALHC.US,D,20240417,000000,4.9,4.97,4.795,4.95,775671,0
+ALHC.US,D,20240418,000000,4.92,5.27,4.9,5.1,1101691,0
+ALHC.US,D,20240419,000000,5.07,5.23,5.02,5.215,538911,0
+ALHC.US,D,20240422,000000,5.23,5.31,4.995,5.01,832903,0
+ALHC.US,D,20240423,000000,5,5.19,4.915,5.18,806688,0
+ALHC.US,D,20240424,000000,5.2,5.31,5.165,5.18,591744,0
+ALHC.US,D,20240425,000000,5.13,5.18,5.065,5.16,439183,0
+ALHC.US,D,20240426,000000,5.15,5.25,5.07,5.21,497553,0
+ALHC.US,D,20240429,000000,5.23,5.36,5.065,5.08,575120,0
+ALHC.US,D,20240430,000000,5.1,5.19,5.02,5.15,477807,0
+ALHC.US,D,20240501,000000,5.16,5.355,5.14,5.22,872726,0
+ALHC.US,D,20240502,000000,5.26,5.435,5.16,5.26,2438542,0
+ALHC.US,D,20240503,000000,5.72,6.73,5.615,6.63,3024830,0
+ALHC.US,D,20240506,000000,6.63,6.83,6.37,6.78,1668957,0
+ALHC.US,D,20240507,000000,6.8,7.005,6.72,6.87,1349477,0
+ALHC.US,D,20240508,000000,7.27,7.35,6.7,6.78,1636902,0
+ALHC.US,D,20240509,000000,6.79,6.921,6.74,6.91,789522,0
+ALHC.US,D,20240510,000000,6.89,6.95,6.6901,6.83,1120547,0
+ALHC.US,D,20240513,000000,6.67,6.94,6.66,6.92,891404,0
+ALHC.US,D,20240514,000000,6.96,7.18,6.92,7,649862,0
+ALHC.US,D,20240515,000000,7.06,7.14,6.9604,7.05,501102,0
+ALHC.US,D,20240516,000000,7.05,7.15,6.82,6.99,483598,0
+ALHC.US,D,20240517,000000,7.03,7.26,6.89,7.26,897881,0
+ALHC.US,D,20240520,000000,7.28,7.4001,7.14,7.22,584219,0
+ALHC.US,D,20240521,000000,7.23,7.465,7.23,7.45,503328,0
+ALHC.US,D,20240522,000000,7.42,7.63,7.4,7.42,573885,0
+ALHC.US,D,20240523,000000,7.42,7.44,7.03,7.06,463203,0
+ALHC.US,D,20240524,000000,7.32,7.32,7.06,7.16,306889,0
+ALHC.US,D,20240528,000000,7.14,7.485,7.14,7.41,628432,0
+ALHC.US,D,20240529,000000,7.39,7.47,6.92,6.98,517989,0
+ALHC.US,D,20240530,000000,7.8,8.03,7.64,7.88,1631219,0
+ALHC.US,D,20240531,000000,7.91,8.03,7.79,7.88,2440049,0
+ALHC.US,D,20240603,000000,7.86,8.04,7.86,7.99,841317,0
+ALHC.US,D,20240604,000000,7.89,8.04,7.58,7.85,1580963,0
+ALHC.US,D,20240605,000000,7.91,8.32,7.86,8.27,907639,0
+ALHC.US,D,20240606,000000,8.26,8.41,8.24,8.39,527855,0
+ALHC.US,D,20240607,000000,8.34,8.65,8.26,8.34,864874,0
+ALHC.US,D,20240610,000000,8.25,8.39,8.14,8.37,695505,0
+ALHC.US,D,20240611,000000,8.35,8.35,8.21,8.26,480692,0
+ALHC.US,D,20240612,000000,8.35,8.48,8.02,8.1,1033645,0
+ALHC.US,D,20240613,000000,8.12,8.29,7.99,8.13,1878363,0
+ALHC.US,D,20240614,000000,8.06,8.36,7.96,8.32,929968,0
+ALHC.US,D,20240617,000000,8.07,8.36,7.82,7.9,777919,0
+ALHC.US,D,20240618,000000,7.8,7.92,7.53,7.55,455734,0
+ALHC.US,D,20240620,000000,7.44,7.52,7.05,7.09,613457,0
+ALHC.US,D,20240621,000000,7.09,7.33,7.07,7.26,709073,0
+ALHC.US,D,20240624,000000,7.32,7.59,7.25,7.58,500513,0
+ALHC.US,D,20240625,000000,7.54,7.64,7.32,7.32,344066,0
+ALHC.US,D,20240626,000000,7.31,7.61,7.19,7.59,873783,0
+ALHC.US,D,20240627,000000,7.62,7.88,7.59,7.85,629491,0
+ALHC.US,D,20240628,000000,7.89,8.03,7.44,7.82,3250226,0
+ALHC.US,D,20240701,000000,7.83,8.35,7.82,7.97,1062223,0
+ALHC.US,D,20240702,000000,7.99,8.13,7.81,7.88,395262,0
+ALHC.US,D,20240703,000000,7.94,8.08,7.91,7.95,342976,0
+ALHC.US,D,20240705,000000,7.9,7.995,7.83,7.96,293218,0
+ALHC.US,D,20240708,000000,7.99,8.17,7.83,7.85,1022434,0
+ALHC.US,D,20240709,000000,8.01,8.06,7.62,7.79,787678,0
+ALHC.US,D,20240710,000000,7.8,7.92,7.77,7.9,322168,0
+ALHC.US,D,20240711,000000,8.14,8.97,8.1,8.81,2046406,0
+ALHC.US,D,20240712,000000,8.99,9.025,8.74,8.87,806139,0
+ALHC.US,D,20240715,000000,9,9.22,8.87,8.98,1106667,0
+ALHC.US,D,20240716,000000,9.15,10,9.05,9.87,1716225,0
+ALHC.US,D,20240717,000000,9.44,10.03,9.44,10,2157524,0
+ALHC.US,D,20240718,000000,9.92,10.01,9.785,10,1386731,0
+ALHC.US,D,20240719,000000,10,10.1,9.82,10.07,996474,0
+ALHC.US,D,20240722,000000,9.81,10.16,9.81,9.93,1525473,0
+ALHC.US,D,20240723,000000,9.88,9.94,9.35,9.54,742041,0
+ALHC.US,D,20240724,000000,9.53,9.75,9.24,9.29,1221623,0
+ALHC.US,D,20240725,000000,9.37,9.57,9.17,9.36,1416855,0
+ALHC.US,D,20240726,000000,9.8,9.8,8.77,8.93,1459016,0
+ALHC.US,D,20240729,000000,8.95,8.95,8.55,8.56,902341,0
+ALHC.US,D,20240730,000000,8.64,9.04,8.62,8.76,987627,0
+ALHC.US,D,20240731,000000,8.76,8.91,8.4,8.74,1675113,0
+ALHC.US,D,20240801,000000,8.83,8.93,8.38,8.62,1087285,0
+ALHC.US,D,20240802,000000,8.95,9.07,7.92,8.94,1254833,0
+ALHC.US,D,20240805,000000,8.5,8.88,8.05,8.83,1409740,0
+ALHC.US,D,20240806,000000,9.09,9.38,8.64,9.17,678498,0
+ALHC.US,D,20240807,000000,9.03,9.29,8.49,8.75,844134,0
+ALHC.US,D,20240808,000000,8.8,8.865,8.3,8.42,681514,0
+ALHC.US,D,20240809,000000,8.35,8.86,8.3095,8.62,634739,0
+ALHC.US,D,20240812,000000,8.58,8.68,8.22,8.26,658296,0
+ALHC.US,D,20240813,000000,8.32,8.52,8.17,8.49,831837,0
+ALHC.US,D,20240814,000000,8.78,8.83,8.46,8.67,594060,0
+ALHC.US,D,20240815,000000,8.87,8.88,8.58,8.59,444950,0
+ALHC.US,D,20240816,000000,8.58,8.7,8.475,8.7,586085,0
+ALHC.US,D,20240819,000000,8.7,8.87,8.54,8.59,613949,0
+ALHC.US,D,20240820,000000,8.57,8.67,8.38,8.49,633912,0
+ALHC.US,D,20240821,000000,8.52,8.85,8.31,8.84,695070,0
+ALHC.US,D,20240822,000000,8.88,9.04,8.24,9.02,785861,0
+ALHC.US,D,20240823,000000,9.09,9.39,8.94,9.27,480493,0
+ALHC.US,D,20240826,000000,9.29,9.43,9.135,9.42,373778,0
+ALHC.US,D,20240827,000000,9.41,9.45,9.06,9.06,412754,0
+ALHC.US,D,20240828,000000,9.03,9.12,8.72,8.84,661940,0
+ALHC.US,D,20240829,000000,8.91,8.995,8.82,8.89,253983,0
+ALHC.US,D,20240830,000000,8.94,9.14,8.83,9.01,479465,0
+ALHC.US,D,20240903,000000,8.96,9.959,8.75,9.81,1092617,0
+ALHC.US,D,20240904,000000,9.81,10.06,9.625,9.83,697588,0
+ALHC.US,D,20240905,000000,9.7,10.08,9.55,9.84,656732,0
+ALHC.US,D,20240906,000000,9.88,9.91,9.36,9.5,424898,0
+ALHC.US,D,20240909,000000,9.37,9.44,8.65,9.41,1201146,0
+ALHC.US,D,20240910,000000,9.36,9.38,8.975,9,1026545,0
+ALHC.US,D,20240911,000000,8.92,10.83,8.82,10.75,3049696,0
+ALHC.US,D,20240912,000000,11,11.61,10.81,11.58,2109998,0
+ALHC.US,D,20240913,000000,11.68,12.36,11.5,11.89,1778016,0
+ALHC.US,D,20240916,000000,11.96,12.095,11.43,11.51,1054686,0
+ALHC.US,D,20240917,000000,11.55,12.13,11.52,11.68,1413724,0
+ALHC.US,D,20240918,000000,11.66,12.15,11.37,11.38,2442495,0
+ALHC.US,D,20240919,000000,11.59,12,11.36,11.39,1274077,0
+ALHC.US,D,20240920,000000,11.55,11.915,11.32,11.43,1875150,0
+ALHC.US,D,20240923,000000,11.17,11.48,10.96,10.98,1682847,0
+ALHC.US,D,20240924,000000,11,11.2,10.92,11.05,1089272,0
+ALHC.US,D,20240925,000000,11.09,11.5199,11.08,11.26,1466987,0
+ALHC.US,D,20240926,000000,11.34,11.5,11.07,11.12,544345,0
+ALHC.US,D,20240927,000000,11.21,11.64,11.15,11.47,953958,0
+ALHC.US,D,20240930,000000,11.52,11.92,11.36,11.82,1442968,0
+ALHC.US,D,20241001,000000,11.84,11.91,9.415,10,7524403,0
+ALHC.US,D,20241002,000000,9.53,11.6179,9.15,11.265,4226561,0
+ALHC.US,D,20241003,000000,11.13,11.18,10.65,10.87,1199674,0
+ALHC.US,D,20241004,000000,10.87,11.31,10.77,10.92,1034671,0
+ALHC.US,D,20241007,000000,11.07,11.105,10.54,10.85,1283772,0
+ALHC.US,D,20241008,000000,10.98,12.2499,10.87,11.72,3014226,0
+ALHC.US,D,20241009,000000,11.52,11.98,11.005,11.33,1376522,0
+ALHC.US,D,20241010,000000,11.28,11.55,11.04,11.31,971947,0
+ALHC.US,D,20241011,000000,11.13,11.51,10.95,11.45,722506,0
+ALHC.US,D,20241014,000000,11.3,11.73,11.17,11.39,656362,0
+ALHC.US,D,20241015,000000,10.67,11.0775,10.64,10.86,869950,0
+ALHC.US,D,20241016,000000,10.97,11.81,10.92,11.8,934536,0
+ALHC.US,D,20241017,000000,11.76,11.81,11.19,11.43,643438,0
+ALHC.US,D,20241018,000000,11.53,11.73,10.79,10.88,1215293,0
+ALHC.US,D,20241021,000000,10.88,10.9853,10.43,10.45,868965,0
+ALHC.US,D,20241022,000000,10.29,11.07,10.29,10.76,1206974,0
+ALHC.US,D,20241023,000000,10.72,10.92,10.11,10.54,1081556,0
+ALHC.US,D,20241024,000000,10.6,10.98,10.57,10.64,637480,0
+ALHC.US,D,20241025,000000,10.73,11.3,10.73,11.04,609621,0
+ALHC.US,D,20241028,000000,11.18,11.575,11,11.54,888044,0
+ALHC.US,D,20241029,000000,11.34,12.07,11.32,11.71,1430102,0
+ALHC.US,D,20241030,000000,11.71,11.89,11.055,11.73,2774260,0
+ALHC.US,D,20241031,000000,11.7,12.44,11.49,12.4,2412185,0
+ALHC.US,D,20241101,000000,12.42,12.99,12.07,12.95,1423928,0
+ALHC.US,D,20241104,000000,13,13.45,12.9147,13.29,1200863,0
+ALHC.US,D,20241105,000000,13.14,13.41,12.76,13.28,852305,0
+ALHC.US,D,20241106,000000,14,14.25,13.485,14.15,3417625,0
+ALHC.US,D,20241107,000000,14,14.24,13.69,13.78,1114410,0
+ALHC.US,D,20241108,000000,13.79,13.98,13.52,13.67,1156401,0
+ALHC.US,D,20241111,000000,13.73,13.8995,13.24,13.46,1249749,0
+ALHC.US,D,20241112,000000,14.1,14.2,12.9,13.16,1516036,0
+ALHC.US,D,20241113,000000,13.24,13.4,12.72,12.78,934141,0
+ALHC.US,D,20241114,000000,12.64,13.21,12.61,12.83,783332,0
+ALHC.US,D,20241115,000000,11.1,11.65,10.85,11.485,15158010,0
+ALHC.US,D,20241118,000000,11.59,11.655,10.95,11.165,3424845,0
+ALHC.US,D,20241119,000000,10.8,11.29,10.8,11.09,3851912,0
+ALHC.US,D,20241120,000000,11.39,12.24,11.37,11.95,3322973,0
+ALHC.US,D,20241121,000000,11.97,12.195,11.55,12.1,2243547,0
+ALHC.US,D,20241122,000000,12.31,12.4,11.96,12.05,1265265,0
+ALHC.US,D,20241125,000000,12.18,12.6,12,12.39,1818849,0
+ALHC.US,D,20241126,000000,12.39,12.52,12.03,12.27,1342682,0
+ALHC.US,D,20241127,000000,12.27,12.98,12.25,12.83,969231,0
+ALHC.US,D,20241129,000000,12.86,13.14,12.53,12.61,715142,0
+ALHC.US,D,20241202,000000,12.68,12.97,12.47,12.84,2460844,0
+ALHC.US,D,20241203,000000,13.29,13.33,12.52,12.55,2252632,0
+ALHC.US,D,20241204,000000,12.55,12.665,12.26,12.52,2360291,0
+ALHC.US,D,20241205,000000,12.49,12.545,12.1,12.2,1253051,0
+ALHC.US,D,20241206,000000,12.32,12.32,11.32,11.39,1863404,0
+ALHC.US,D,20241209,000000,11.54,11.66,11.27,11.43,1904643,0
+ALHC.US,D,20241210,000000,11.38,11.67,11.11,11.61,2037097,0
+ALHC.US,D,20241211,000000,11.66,11.815,11.44,11.73,1137017,0
+ALHC.US,D,20241212,000000,11.7,11.95,11.1,11.12,1518711,0
+ALHC.US,D,20241213,000000,11.12,11.47,10.93,11.45,1376437,0
+ALHC.US,D,20241216,000000,11.34,11.58,11.11,11.21,1112640,0
+ALHC.US,D,20241217,000000,11.07,11.33,10.82,10.83,1047479,0
+ALHC.US,D,20241218,000000,10.91,11.19,10.612,10.76,1875669,0
+ALHC.US,D,20241219,000000,10.76,10.8608,10.19,10.27,1091305,0
+ALHC.US,D,20241220,000000,10.2,10.73,10.18,10.61,3837298,0
+ALHC.US,D,20241223,000000,10.5,10.75,10.37,10.71,1705417,0
+ALHC.US,D,20241224,000000,10.7,10.79,10.42,10.72,758606,0
+ALHC.US,D,20241226,000000,11.45,11.45,10.67,10.84,674380,0
+ALHC.US,D,20241227,000000,10.8,10.94,10.54,10.82,756974,0
+ALHC.US,D,20241230,000000,10.78,11.24,10.55,11.16,1387967,0
+ALHC.US,D,20241231,000000,11.25,11.42,11.01,11.25,1770700,0
+ALHC.US,D,20250102,000000,11.32,11.88,11.3,11.56,1714618,0
+ALHC.US,D,20250103,000000,11.61,12.04,11.53,11.7,1068429,0
+ALHC.US,D,20250106,000000,11.71,11.93,11.3,11.32,869002,0
+ALHC.US,D,20250107,000000,11.36,11.83,11.3456,11.73,1050929,0
+ALHC.US,D,20250108,000000,11.61,12.01,11.475,11.96,997531,0
+ALHC.US,D,20250110,000000,11.79,12.32,11.78,11.88,1763731,0
+ALHC.US,D,20250113,000000,11.95,13.64,11.915,13.5,4890694,0
+ALHC.US,D,20250114,000000,13.78,13.79,13.16,13.51,1739589,0
+ALHC.US,D,20250115,000000,13.75,13.91,13.34,13.9,2667694,0
+ALHC.US,D,20250116,000000,13.6,14.61,13.5001,14.55,2265196,0
+ALHC.US,D,20250117,000000,14.65,14.79,14.38,14.58,1873020,0
+ALHC.US,D,20250121,000000,14.66,15.03,14.5,14.57,1711004,0
+ALHC.US,D,20250122,000000,14.47,14.62,14.02,14.61,2124124,0
+ALHC.US,D,20250123,000000,14.53,14.66,14.23,14.57,1188718,0
+ALHC.US,D,20250124,000000,14.5,15.05,14.41,14.97,2062537,0
+ALHC.US,D,20250127,000000,14.71,15.5,14.62,15.49,2216598,0
+ALHC.US,D,20250128,000000,15.49,15.82,14.98,15.22,3378198,0
+ALHC.US,D,20250129,000000,15.08,15.5399,15.08,15.32,2768933,0
+ALHC.US,D,20250130,000000,15.3,15.615,15.19,15.2,1061615,0
+ALHC.US,D,20250131,000000,15.17,15.65,15.02,15.39,1595973,0
+ALHC.US,D,20250203,000000,15.26,15.68,15.115,15.37,2721391,0
+ALHC.US,D,20250204,000000,15.25,15.6,15.1,15.46,1842253,0
+ALHC.US,D,20250205,000000,15.49,15.67,15.18,15.67,737915,0
+ALHC.US,D,20250206,000000,15.61,15.6722,14.885,15.05,1453258,0
+ALHC.US,D,20250207,000000,15,15.09,14.595,14.74,1312268,0
+ALHC.US,D,20250210,000000,14.76,14.815,14.13,14.43,1989742,0
+ALHC.US,D,20250211,000000,14.35,14.41,14.06,14.38,1530241,0
+ALHC.US,D,20250212,000000,14.25,14.55,14.12,14.52,994580,0
+ALHC.US,D,20250213,000000,14.55,14.6633,13.83,13.87,1692397,0
+ALHC.US,D,20250214,000000,13.87,14.01,13.57,13.68,1259644,0
+ALHC.US,D,20250218,000000,13.62,13.98,13.5,13.8,939354,0
+ALHC.US,D,20250219,000000,13.79,14.29,13.54,14.08,1466965,0
+ALHC.US,D,20250220,000000,14.12,14.46,13.78,14.37,1561806,0
+ALHC.US,D,20250221,000000,14,14,13.06,13.18,2633809,0
+ALHC.US,D,20250224,000000,13.36,13.9,13.15,13.625,2461446,0
+ALHC.US,D,20250225,000000,13.59,13.7,13.0501,13.39,3662440,0
+ALHC.US,D,20250226,000000,13.37,13.45,12.995,13.16,2470044,0
+ALHC.US,D,20250227,000000,13.19,13.65,13.03,13.47,1241993,0
+ALHC.US,D,20250228,000000,15.06,15.85,14.245,15.69,4770138,0
+ALHC.US,D,20250303,000000,15.6,16.25,15.455,15.52,4273225,0
+ALHC.US,D,20250304,000000,15.53,15.86,15.05,15.75,2915697,0
+ALHC.US,D,20250305,000000,15.82,16.065,15.49,15.81,2240337,0
+ALHC.US,D,20250306,000000,15.65,16.07,15.12,15.25,3581633,0
+ALHC.US,D,20250307,000000,15.36,15.7,14.58,14.89,2651111,0
+ALHC.US,D,20250310,000000,14.89,15.225,14.76,15.02,2232715,0
+ALHC.US,D,20250311,000000,15.02,15.74,14.68,15.42,2678314,0
+ALHC.US,D,20250312,000000,15.58,15.835,15.23,15.71,2721113,0
+ALHC.US,D,20250313,000000,15.58,15.62,15.0802,15.5,1216078,0
+ALHC.US,D,20250314,000000,15.45,16.19,15.45,15.79,3851034,0
+ALHC.US,D,20250317,000000,15.78,16.255,15.34,16.09,2692507,0
+ALHC.US,D,20250318,000000,16.08,17.24,15.85,16.74,4616420,0
+ALHC.US,D,20250319,000000,16.44,17.27,16.2,17.19,2793285,0
+ALHC.US,D,20250320,000000,16.74,17.375,16.72,17.18,2295480,0
+ALHC.US,D,20250321,000000,17.07,17.76,16.945,17.61,3358504,0
+ALHC.US,D,20250324,000000,17.75,17.75,17.3,17.46,1682034,0
+ALHC.US,D,20250325,000000,17.5,17.7952,17.3416,17.59,1648211,0
+ALHC.US,D,20250326,000000,17.55,17.7,17.29,17.6,1628627,0
+ALHC.US,D,20250327,000000,17.515,18.1895,17.49,18.13,2715277,0
+ALHC.US,D,20250328,000000,18.07,18.44,17.84,18.3,1601832,0
+ALHC.US,D,20250331,000000,18.05,18.92,17.92,18.62,3622043,0
+ALHC.US,D,20250401,000000,18.55,18.9098,18.07,18.08,4304197,0
+ALHC.US,D,20250402,000000,17.91,18.3791,17.64,17.85,3012070,0
+ALHC.US,D,20250403,000000,17.6,18.97,17.55,18.51,2764877,0
+ALHC.US,D,20250404,000000,17.96,18.9,17.6,18.11,4682600,0
+ALHC.US,D,20250407,000000,17.47,18.34,16.9761,17.82,3604386,0
+ALHC.US,D,20250408,000000,19.725,21.06,18.39,18.95,9684678,0
+ALHC.US,D,20250409,000000,18.94,19.45,18.309,18.54,4777406,0
+ALHC.US,D,20250410,000000,18.54,20.06,18.41,19.78,4461451,0
+ALHC.US,D,20250411,000000,19.67,20.11,18.91,19.74,2503207,0
+ALHC.US,D,20250414,000000,19.65,19.65,18.625,19.13,2977915,0
+ALHC.US,D,20250415,000000,19.52,19.52,18.935,19.43,1716313,0
+ALHC.US,D,20250416,000000,19.62,19.98,19.205,19.48,2998984,0
+ALHC.US,D,20250417,000000,17.4,18.525,15.9,18.24,6294406,0
+ALHC.US,D,20250421,000000,18.22,18.265,17.34,17.5,2570829,0
+ALHC.US,D,20250422,000000,17.615,18.18,17.59,18.16,2523412,0
+ALHC.US,D,20250423,000000,18.3,18.46,18.16,18.3,1825484,0
+ALHC.US,D,20250424,000000,18.33,18.34,17.7246,18.04,2184203,0
+ALHC.US,D,20250425,000000,18.04,18.04,17.07,17.52,3180916,0
+ALHC.US,D,20250428,000000,17.66,17.77,17.21,17.69,1987412,0
+ALHC.US,D,20250429,000000,17.69,17.69,17.32,17.43,2029847,0
+ALHC.US,D,20250430,000000,17.7,18.04,17.45,17.72,3419887,0
+ALHC.US,D,20250501,000000,17.785,17.9937,16.57,16.77,10262560,0
+ALHC.US,D,20250502,000000,17.05,17.1954,14.1,15.53,13033012,0
+ALHC.US,D,20250505,000000,15.47,15.69,15.13,15.48,2991142,0
+ALHC.US,D,20250506,000000,15.46,15.765,15.17,15.72,2935828,0
+ALHC.US,D,20250507,000000,15.84,15.85,15.37,15.52,1940186,0
+ALHC.US,D,20250508,000000,15.53,15.655,15.27,15.42,2146230,0
+ALHC.US,D,20250509,000000,15.52,15.695,15.1,15.12,1513816,0
+ALHC.US,D,20250512,000000,15.12,15.17,14.69,14.92,2076110,0
+ALHC.US,D,20250513,000000,14.8,14.86,13.7,14.05,3764640,0
+ALHC.US,D,20250514,000000,14.23,15.245,14.025,14.91,3969681,0
+ALHC.US,D,20250515,000000,14.85,15.13,14.04,14.9,3020743,0
+ALHC.US,D,20250516,000000,14.88,15.85,14.88,15.78,2740467,0
+ALHC.US,D,20250519,000000,15.92,16.3,15.85,16.24,2415482,0
+ALHC.US,D,20250520,000000,15.5,15.9,15.1,15.68,5089055,0
+ALHC.US,D,20250521,000000,15.7,15.98,15.32,15.33,4004028,0
+ALHC.US,D,20250522,000000,15.05,15.055,14.325,14.49,4186926,0
+ALHC.US,D,20250523,000000,14.64,14.77,14.4,14.48,2347021,0
+ALHC.US,D,20250527,000000,14.72,14.85,14.62,14.76,1827985,0
+ALHC.US,D,20250528,000000,14.72,15.21,14.64,15.05,2123933,0
+ALHC.US,D,20250529,000000,15.04,15.104,14.45,14.9,4814173,0
+ALHC.US,D,20250530,000000,15.01,15.6,14.79,15.37,5429701,0
+ALHC.US,D,20250602,000000,15.41,15.59,15.04,15.51,3431608,0
+ALHC.US,D,20250603,000000,15.41,15.5464,15.135,15.34,2736764,0
+ALHC.US,D,20250604,000000,15.46,15.7,15.11,15.32,2488613,0
+ALHC.US,D,20250605,000000,15.3,15.44,14.745,14.79,2923158,0
+ALHC.US,D,20250606,000000,14.93,15.22,14.84,15.22,1951231,0
+ALHC.US,D,20250609,000000,15.36,15.69,14.58,14.78,2728130,0
+ALHC.US,D,20250610,000000,14.8,14.8,14.37,14.65,1560098,0
+ALHC.US,D,20250611,000000,14.75,15.6,14.63,15.44,4619535,0
+ALHC.US,D,20250612,000000,15.44,15.73,14.99,15.08,2949277,0
+ALHC.US,D,20250613,000000,14.81,15.04,14.79,14.94,1581601,0
+ALHC.US,D,20250616,000000,14.92,14.92,14.24,14.5,2484137,0
+ALHC.US,D,20250617,000000,14.34,14.87,14.33,14.57,2485478,0
+ALHC.US,D,20250618,000000,14.57,14.685,14.330126,14.4,2210098,0
+ALHC.US,D,20250620,000000,14.4,14.515,13.69,13.96,9042676,0
+ALHC.US,D,20250623,000000,14,14.06,13.8,13.97,1915855,0
+ALHC.US,D,20250624,000000,14.02,14.13,13.7,14.08,2185706,0
+ALHC.US,D,20250625,000000,14.21,14.21,13.665,13.7,1849569,0
+ALHC.US,D,20250626,000000,13.75,14.01,13.61,13.76,2751329,0
+ALHC.US,D,20250627,000000,13.76,13.91,13.635,13.85,6192414,0
+ALHC.US,D,20250630,000000,13.82,14.02,13.72,14,2789181,0
+ALHC.US,D,20250701,000000,13.91,14.32,13.81,14.21,4790164,0
+ALHC.US,D,20250702,000000,14.12,14.16,13.28,13.61,4514334,0
+ALHC.US,D,20250703,000000,13.67,14.21,13.445,13.57,1989213,0
+ALHC.US,D,20250707,000000,13.56,13.56,13.02,13.14,3292559,0
+ALHC.US,D,20250708,000000,13.19,13.745,13.13,13.71,3209704,0
+ALHC.US,D,20250709,000000,13.79,14.12,13.65,13.9,4271730,0
+ALHC.US,D,20250710,000000,13.82,13.82,13.27,13.38,2611449,0
+ALHC.US,D,20250711,000000,13.4,13.4,13.18,13.37,1667656,0
+ALHC.US,D,20250714,000000,13.37,13.68,13.2,13.4,3336242,0
+ALHC.US,D,20250715,000000,13.34,13.4,13.13,13.26,1816713,0
+ALHC.US,D,20250716,000000,13.39,13.57,13.185,13.39,1968255,0
+ALHC.US,D,20250717,000000,13.38,13.45,12.815,13.15,2223381,0
+ALHC.US,D,20250718,000000,13.26,13.26,12.385,12.41,1852051,0
+ALHC.US,D,20250721,000000,12.32,12.615,12.12,12.5,4488205,0
+ALHC.US,D,20250722,000000,12.48,12.68,11.69,12.34,3634492,0
+ALHC.US,D,20250723,000000,12.38,12.425,12.135,12.4,2489983,0
+ALHC.US,D,20250724,000000,12.3,12.3999,11.625,11.64,2547924,0
+ALHC.US,D,20250725,000000,11.68,12.08,11.68,11.76,3725001,0
+ALHC.US,D,20250728,000000,11.76,12.04,11.66,11.86,2600143,0
+ALHC.US,D,20250729,000000,11.87,12.19,11.725,11.78,3524169,0
+ALHC.US,D,20250730,000000,12.1,13.125,12.01,13,9027194,0
+ALHC.US,D,20250731,000000,15,16.24,13.49,13.78,14901966,0
+ALHC.US,D,20250801,000000,13.97,14,12.91,12.97,3566605,0
+ALHC.US,D,20250804,000000,12.97,13.93,12.97,13.66,5012906,0
+ALHC.US,D,20250805,000000,13.7,13.85,13.165,13.41,2796360,0
+ALHC.US,D,20250806,000000,13.32,13.77,13.16,13.71,2173653,0
+ALHC.US,D,20250807,000000,13.8,13.978,13.395,13.86,2857290,0
+ALHC.US,D,20250808,000000,13.94,14.535,13.94,14.51,2381910,0
+ALHC.US,D,20250811,000000,14.59,14.86,14.42,14.61,3173939,0
+ALHC.US,D,20250812,000000,14.65,14.75,14.48,14.64,1760462,0
+ALHC.US,D,20250813,000000,14.73,15.135,14.63,14.76,3373960,0
+ALHC.US,D,20250814,000000,14.74,14.95,14.6,14.82,2295457,0
+ALHC.US,D,20250815,000000,15.26,15.54,15,15.05,5192749,0
+ALHC.US,D,20250818,000000,15.05,15.81,14.92,15.29,3104704,0
+ALHC.US,D,20250819,000000,15.24,15.42,14.815,14.9,2704381,0
+ALHC.US,D,20250820,000000,14.9,15.1,14.65,15.02,3099199,0
+ALHC.US,D,20250821,000000,15.12,15.92,15.02,15.8,3359937,0
+ALHC.US,D,20250822,000000,15.94,16.08,15.74,15.84,2885738,0
+ALHC.US,D,20250825,000000,16.23,16.47,15.57,15.58,3051961,0
+ALHC.US,D,20250826,000000,15.54,15.77,15.38,15.68,2579699,0
+ALHC.US,D,20250827,000000,15.71,16.245,15.6117,16.14,1611985,0
+ALHC.US,D,20250828,000000,16.15,16.515,16,16.32,2304984,0
+ALHC.US,D,20250829,000000,16.23,16.48,16.0138,16.36,1760792,0
+ALHC.US,D,20250902,000000,16.36,16.82,16.33,16.64,3583121,0
+ALHC.US,D,20250903,000000,16.61,16.84,16.31,16.32,2820994,0
+ALHC.US,D,20250904,000000,16.24,16.39,16.045,16.3,2959463,0
+ALHC.US,D,20250905,000000,16.04,16.25,15.84,15.86,2222047,0
+ALHC.US,D,20250908,000000,15.745,16.36,15.725,16.22,3788177,0
+ALHC.US,D,20250909,000000,16.15,17.3,16.13,16.48,6227869,0
+ALHC.US,D,20250910,000000,16.5,16.76,16.03,16.45,4864263,0
+ALHC.US,D,20250911,000000,15.75,16.51,15.02,16.35,16047518,0
+ALHC.US,D,20250912,000000,16.45,16.45,16.02,16.04,3797494,0
+ALHC.US,D,20250915,000000,16,16.55,15.89,16.32,4336879,0
+ALHC.US,D,20250916,000000,16.25,16.86,16.02,16.54,4851305,0
+ALHC.US,D,20250917,000000,16.55,16.935,16.55,16.68,2594204,0
+ALHC.US,D,20250918,000000,16.73,16.84,16.22,16.48,7884309,0
+ALHC.US,D,20250919,000000,16.63,16.8,16.44,16.54,8251798,0
+ALHC.US,D,20250922,000000,16.44,17.11,16.43,17.09,2329637,0
+ALHC.US,D,20250923,000000,17.07,17.65,16.82,17.04,3302893,0
+ALHC.US,D,20250924,000000,17.285,17.56,17.05,17.39,4044751,0
+ALHC.US,D,20250925,000000,17.38,17.49,17,17.31,3015612,0
+ALHC.US,D,20250926,000000,17.36,17.57,17.24,17.53,2324777,0
+ALHC.US,D,20250929,000000,17.59,17.6939,17.32,17.45,2417300,0
+ALHC.US,D,20250930,000000,17.41,17.64,17.3,17.45,2023716,0
+ALHC.US,D,20251001,000000,17.37,17.49,16.17,16.82,5614926,0
+ALHC.US,D,20251002,000000,16.81,16.88,16.01,16.05,4612050,0
+ALHC.US,D,20251003,000000,16.01,17.04,16.01,16.62,3561732,0
+ALHC.US,D,20251006,000000,16.66,17.23,16.425,17.11,3084574,0
+ALHC.US,D,20251007,000000,17.19,17.395,16.78,16.98,2247567,0
+ALHC.US,D,20251008,000000,17.16,17.75,16.91,17.69,3722261,0
+ALHC.US,D,20251009,000000,17.7,17.82,17.34,17.55,2114505,0
+ALHC.US,D,20251010,000000,17.6,17.69,16.97,17.31,2389491,0
+ALHC.US,D,20251013,000000,17.31,17.355,17.057,17.31,1830966,0
+ALHC.US,D,20251014,000000,17.53,17.65,17.2,17.26,1679258,0
+ALHC.US,D,20251015,000000,17.26,17.44,16.95,17.31,1908307,0
+ALHC.US,D,20251016,000000,17.3,17.55,16.92,16.99,1567542,0
+ALHC.US,D,20251017,000000,17.01,17.39,16.86,17.12,2240579,0
+ALHC.US,D,20251020,000000,17.3,17.61,17.24,17.39,1269343,0
+ALHC.US,D,20251021,000000,17.38,17.7499,17.16,17.51,1647962,0
+ALHC.US,D,20251022,000000,17.45,17.5,17.17,17.39,1944873,0
+ALHC.US,D,20251023,000000,17.18,17.35,16.98,17.29,1632235,0
+ALHC.US,D,20251024,000000,17.3,17.61,17.205,17.51,2393006,0
+ALHC.US,D,20251027,000000,17.51,17.96,17.31,17.77,2168035,0
+ALHC.US,D,20251028,000000,17.91,18.145,17.53,18.04,2281683,0
+ALHC.US,D,20251029,000000,18.02,18.445,17.8101,18.21,2429527,0
+ALHC.US,D,20251030,000000,17.87,18.195,17.04,17.12,3904735,0
+ALHC.US,D,20251031,000000,18.53,18.64,16.46,16.86,7502266,0
+ALHC.US,D,20251103,000000,17,17.1,16.4001,16.84,3100009,0
+ALHC.US,D,20251104,000000,16.76,17.54,16.76,17.09,2658094,0
+ALHC.US,D,20251105,000000,16.96,17.3,16.75,17.06,2137708,0
+ALHC.US,D,20251106,000000,16.95,17.15,16.485,16.49,2195956,0
+ALHC.US,D,20251107,000000,16.53,16.9,16.245,16.33,1736076,0
+ALHC.US,D,20251110,000000,16.21,16.54,16,16.38,1960405,0
+ALHC.US,D,20251111,000000,16.49,16.57,16.015,16.48,1366781,0
+ALHC.US,D,20251112,000000,16.49,16.895,16.49,16.6,1792912,0
+ALHC.US,D,20251113,000000,16.6,16.795,16.41,16.77,1313930,0
+ALHC.US,D,20251114,000000,16.62,16.86,16.335,16.52,1582648,0
+ALHC.US,D,20251117,000000,16.58,16.595,16.01,16.04,1642361,0
+ALHC.US,D,20251118,000000,16.04,16.32,15.92,16.1,2017841,0
+ALHC.US,D,20251119,000000,16.13,16.58,15.96,16.33,2058219,0
+ALHC.US,D,20251120,000000,16.61,16.7,16.05,16.07,1407907,0
+ALHC.US,D,20251121,000000,15.845,16.83,15.845,16.7,2080499,0
+ALHC.US,D,20251124,000000,17.38,18.38,17.25,17.62,6338197,0
+ALHC.US,D,20251125,000000,17.78,19.22,17.67,19.14,5499164,0
+ALHC.US,D,20251126,000000,19.34,19.4,19.02,19.22,2425499,0
+ALHC.US,D,20251128,000000,19.39,19.39,19.18,19.21,831448,0
+ALHC.US,D,20251201,000000,19,19.1799,18.68,19.08,3051221,0
+ALHC.US,D,20251202,000000,19.08,19.42,18.825,19.09,2674933,0
+ALHC.US,D,20251203,000000,19.13,19.5,19.03,19.1,1857466,0
+ALHC.US,D,20251204,000000,19.33,19.99,19.0201,19.4,2882276,0
+ALHC.US,D,20251205,000000,19.39,19.765,19.25,19.55,1694271,0
+ALHC.US,D,20251208,000000,19.67,19.71,19.12,19.36,2547872,0
+ALHC.US,D,20251209,000000,19.39,19.54,18.89,19.21,1530371,0
+ALHC.US,D,20251210,000000,19.1,19.46,18.83,18.91,2094708,0
+ALHC.US,D,20251211,000000,18.93,19.44,18.765,19.41,4867873,0
+ALHC.US,D,20251212,000000,19.34,20.05,19.205,19.36,2915735,0
+ALHC.US,D,20251215,000000,19.36,20.29,19.31,20.11,3367111,0
+ALHC.US,D,20251216,000000,20.11,20.69,19.9,20.03,2749852,0
+ALHC.US,D,20251217,000000,20.07,20.8,19.89,20.55,3218863,0
+ALHC.US,D,20251218,000000,20.55,20.74,20.3,20.41,2174500,0
+ALHC.US,D,20251219,000000,20.29,20.63,20.185,20.42,6021965,0
+ALHC.US,D,20251222,000000,20.18,20.305,19.89,20.19,1949371,0
+ALHC.US,D,20251223,000000,20.13,20.35,19.41,19.53,1572803,0
+ALHC.US,D,20251224,000000,19.4,19.58,18.9442,19.15,1254510,0
+ALHC.US,D,20251226,000000,19.03,19.03,18.395,18.78,2730589,0
+ALHC.US,D,20251229,000000,18.68,18.96,18.23,18.94,4033845,0
+ALHC.US,D,20251230,000000,18.97,19.28,18.88,19.24,2309240,0
+ALHC.US,D,20251231,000000,19.31,19.985,19.26,19.75,2558595,0
+ALHC.US,D,20260102,000000,19.75,20.375,19.45,20.22,2572340,0
+ALHC.US,D,20260105,000000,19.85,21.18,19.805,21,3065610,0
+ALHC.US,D,20260106,000000,21.45,21.65,20.91,21.3,3773438,0
+ALHC.US,D,20260107,000000,21.29,21.38,20.835,20.93,1404379,0
+ALHC.US,D,20260108,000000,20.97,21.18,20.7,20.95,1308622,0
+ALHC.US,D,20260109,000000,20.95,21.1,20.64,20.78,1881920,0
+ALHC.US,D,20260112,000000,20.8,21.675,20.53,21.28,2477391,0
+ALHC.US,D,20260113,000000,21.22,21.5,20.67,20.92,1489120,0
+ALHC.US,D,20260114,000000,20.99,22.4,20.8,21.745,5508659,0
+ALHC.US,D,20260115,000000,21.68,23.03,21.5,22.5,4315676,0
+ALHC.US,D,20260116,000000,22.475,23.19,22.35,22.5,3345257,0
+ALHC.US,D,20260120,000000,22.49,23.015,22.0701,22.74,2486571,0
+ALHC.US,D,20260121,000000,22.93,23.455,22.475,23.3,2413480,0
+ALHC.US,D,20260122,000000,23.245,23.86,23.075,23.61,3039820,0
+ALHC.US,D,20260123,000000,23.64,23.87,23.4,23.81,1965611,0
+ALHC.US,D,20260126,000000,23.46,23.865,23.13,23.81,2817773,0
+ALHC.US,D,20260127,000000,20.6,21.2825,19.97,20.96,9241813,0
+ALHC.US,D,20260128,000000,21.59,22.251922,21.46,22.08,4454719,0
+ALHC.US,D,20260129,000000,22.08,22.555,21.77,22.5,2103489,0
+ALHC.US,D,20260130,000000,22.56,23.11,22.38,22.53,2634231,0
+ALHC.US,D,20260202,000000,22.45,22.82,22.07,22.65,2696295,0
+ALHC.US,D,20260203,000000,22.78,23.24,22.62,22.89,1554269,0
+ALHC.US,D,20260204,000000,22.84,23.33,21,21.33,3320607,0
+ALHC.US,D,20260205,000000,21.53,21.9299,21.1,21.15,2148951,0
+ALHC.US,D,20260206,000000,21.08,21.77,20.96,21.75,2111510,0
+ALHC.US,D,20260209,000000,21.63,21.63,20.69,20.76,2309901,0
+ALHC.US,D,20260210,000000,20.75,20.805,20.23,20.63,2193758,0
+ALHC.US,D,20260211,000000,20.55,20.7,20.14,20.39,1769423,0
+ALHC.US,D,20260212,000000,20.33,20.34,19.88,20.05,2324828,0
+ALHC.US,D,20260213,000000,20.03,20.55,20.03,20.19,2015306,0
+ALHC.US,D,20260217,000000,20.16,21.02,20.03,20.59,2552972,0
+ALHC.US,D,20260218,000000,20.46,20.83,20.29,20.52,2147801,0

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

@@ -0,0 +1,153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALM.US,D,20250714,000000,5.02,5.5,4.7,4.77,4789961,0
+ALM.US,D,20250715,000000,5.08,5.15,4.85,4.88,2247697,0
+ALM.US,D,20250716,000000,5.12,5.12,4.7,4.87,1465593,0
+ALM.US,D,20250717,000000,4.75,4.77,4.5,4.54,1010249,0
+ALM.US,D,20250718,000000,4.43,4.6,4.36,4.53,879140,0
+ALM.US,D,20250721,000000,4.5,4.67,4.4226,4.52,1184252,0
+ALM.US,D,20250722,000000,4.54,4.64,4.335,4.5,707868,0
+ALM.US,D,20250723,000000,4.5,4.52,4.39,4.51,994234,0
+ALM.US,D,20250724,000000,4.41,4.52,4.22,4.44,2036590,0
+ALM.US,D,20250725,000000,4.03,4.08,3.905,3.93,1567076,0
+ALM.US,D,20250728,000000,3.86,3.92,3.55,3.59,1468685,0
+ALM.US,D,20250729,000000,3.73,3.81,3.16,3.42,2507580,0
+ALM.US,D,20250730,000000,3.41,3.8,3.3,3.5,858776,0
+ALM.US,D,20250731,000000,3.64,3.85,3.58,3.69,1019828,0
+ALM.US,D,20250801,000000,3.9,3.93,3.64,3.76,671048,0
+ALM.US,D,20250804,000000,3.96,4.19,3.9,4.16,786712,0
+ALM.US,D,20250805,000000,4.26,4.425,4.1,4.15,756296,0
+ALM.US,D,20250806,000000,4.25,4.25,4.05,4.13,528579,0
+ALM.US,D,20250807,000000,4.08,4.125,3.8832,3.98,930411,0
+ALM.US,D,20250808,000000,3.98,4.1577,3.98,4.12,544868,0
+ALM.US,D,20250811,000000,4.31,4.47,4.265,4.4,988365,0
+ALM.US,D,20250812,000000,4.53,4.75,4.35,4.52,1276902,0
+ALM.US,D,20250813,000000,4.69,4.73,4.51,4.73,768242,0
+ALM.US,D,20250814,000000,4.59,4.72,4.52,4.71,727391,0
+ALM.US,D,20250815,000000,4.6,4.7,4.23,4.48,1122762,0
+ALM.US,D,20250818,000000,4.53,4.69,4.44,4.68,418824,0
+ALM.US,D,20250819,000000,4.42,4.52,4,4.06,1264565,0
+ALM.US,D,20250820,000000,4.3,4.43,4.17,4.2,1127083,0
+ALM.US,D,20250821,000000,4.28,4.31,4.17,4.28,541001,0
+ALM.US,D,20250822,000000,4.15,4.33,4.15,4.28,516150,0
+ALM.US,D,20250825,000000,4.08,4.29,3.97,4.29,818662,0
+ALM.US,D,20250826,000000,4.22,4.37,4.03,4.28,684709,0
+ALM.US,D,20250827,000000,4.25,4.33,4.07,4.21,542717,0
+ALM.US,D,20250828,000000,4.29,4.53,4.18,4.46,886993,0
+ALM.US,D,20250829,000000,4.45,4.56,4.21,4.45,610172,0
+ALM.US,D,20250902,000000,4.47,4.51,4.302,4.39,364621,0
+ALM.US,D,20250903,000000,4.32,4.34,3.98,4.21,821516,0
+ALM.US,D,20250904,000000,4.2,4.23,4.1,4.22,282035,0
+ALM.US,D,20250905,000000,4.19,4.33,4.1,4.14,277037,0
+ALM.US,D,20250908,000000,4.27,4.63,4.151,4.62,1296859,0
+ALM.US,D,20250909,000000,4.445,4.6,4.3,4.43,842578,0
+ALM.US,D,20250910,000000,4.37,4.51,4.32,4.45,600557,0
+ALM.US,D,20250911,000000,4.46,4.61,4.46,4.54,500779,0
+ALM.US,D,20250912,000000,4.61,4.6777,4.45,4.46,435328,0
+ALM.US,D,20250915,000000,4.54,4.83,4.51,4.81,694188,0
+ALM.US,D,20250916,000000,4.945,5.04,4.72,4.87,1251975,0
+ALM.US,D,20250917,000000,4.91,4.92,4.75,4.88,538461,0
+ALM.US,D,20250918,000000,4.93,5.08,4.76,4.96,717008,0
+ALM.US,D,20250919,000000,5,5.075,4.88,5.07,860074,0
+ALM.US,D,20250922,000000,5.33,5.42,5.24,5.3,1198393,0
+ALM.US,D,20250923,000000,5.45,5.98,5.4,5.95,2913900,0
+ALM.US,D,20250924,000000,5.9,6.02,5.56,5.6,1475317,0
+ALM.US,D,20250925,000000,5.52,5.69,5.25,5.65,1025007,0
+ALM.US,D,20250926,000000,5.775,6.01,5.71,5.93,2079923,0
+ALM.US,D,20250929,000000,6.09,6.35,5.96,6.1,2026837,0
+ALM.US,D,20250930,000000,6.225,6.225,5.96,6.03,971197,0
+ALM.US,D,20251001,000000,5.89,6.12,5.825,6,1022270,0
+ALM.US,D,20251002,000000,6,6.25,5.92,6.15,1476524,0
+ALM.US,D,20251003,000000,6.3,6.45,6.13,6.3,1476675,0
+ALM.US,D,20251006,000000,6.48,7.18,6.41,6.69,3548248,0
+ALM.US,D,20251007,000000,7.07,7.28,6.81,7.12,2554731,0
+ALM.US,D,20251008,000000,7.695,7.79,7.48,7.65,3528273,0
+ALM.US,D,20251009,000000,7.99,8.0842,7.64,7.83,3187012,0
+ALM.US,D,20251010,000000,7.56,7.8,7.52,7.75,5039421,0
+ALM.US,D,20251013,000000,8.2,8.85,8.19,8.64,4813115,0
+ALM.US,D,20251014,000000,9.495,10.27,8.5101,9.96,8955938,0
+ALM.US,D,20251015,000000,10.41,10.68,8.54,9.69,9753953,0
+ALM.US,D,20251016,000000,9.68,9.91,8.464,8.51,4640706,0
+ALM.US,D,20251017,000000,7.67,8.26,7.37,8.22,5103361,0
+ALM.US,D,20251020,000000,8.78,9.058,8.11,9,3019919,0
+ALM.US,D,20251021,000000,8.31,8.46,7.68,8.38,3684927,0
+ALM.US,D,20251022,000000,7.585,8.13,7.31,7.69,3731456,0
+ALM.US,D,20251023,000000,7.81,7.98,7.545,7.62,1148116,0
+ALM.US,D,20251024,000000,7.71,7.79,6.84,6.95,3105136,0
+ALM.US,D,20251027,000000,6.4,6.85,6.1744,6.68,3962028,0
+ALM.US,D,20251028,000000,7.27,7.54,7.02,7.43,2919992,0
+ALM.US,D,20251029,000000,7.81,7.85,7.005,7.09,3364674,0
+ALM.US,D,20251030,000000,6.7,7.04,6.64,6.76,3316274,0
+ALM.US,D,20251031,000000,6.97,7.16,6.81,7.13,1282870,0
+ALM.US,D,20251103,000000,6.76,6.79,6.23,6.54,2250978,0
+ALM.US,D,20251104,000000,6.07,6.31,6.03,6.2,1704585,0
+ALM.US,D,20251105,000000,6.2,6.335,6.02,6.08,1944189,0
+ALM.US,D,20251106,000000,6.16,6.525,5.94,6.41,2750892,0
+ALM.US,D,20251107,000000,6.355,7.04,6.27,7,2954348,0
+ALM.US,D,20251110,000000,7.25,7.35,7.08,7.15,1760488,0
+ALM.US,D,20251111,000000,7.12,7.21,6.86,7.16,805998,0
+ALM.US,D,20251112,000000,7.07,7.27,6.93,6.95,1125112,0
+ALM.US,D,20251113,000000,6.91,7.1799,6.74,6.84,1198253,0
+ALM.US,D,20251114,000000,6.58,6.94,6.4801,6.59,1358462,0
+ALM.US,D,20251117,000000,6.63,7.055,6.44,6.49,1328343,0
+ALM.US,D,20251118,000000,6.35,6.47,5.87,6,1929952,0
+ALM.US,D,20251119,000000,6.17,6.5464,6.0701,6.13,1245576,0
+ALM.US,D,20251120,000000,6.315,6.415,5.65,5.65,1580704,0
+ALM.US,D,20251121,000000,5.5,5.695,5.435,5.59,1227698,0
+ALM.US,D,20251124,000000,5.7,6.03,5.6523,5.98,1686846,0
+ALM.US,D,20251125,000000,6.18,6.47,6.01,6.2,2189458,0
+ALM.US,D,20251126,000000,6.25,6.51,6.14,6.38,2153872,0
+ALM.US,D,20251128,000000,6.545,6.86,6.48,6.86,1759878,0
+ALM.US,D,20251201,000000,6.85,6.89,6.165,6.43,1749179,0
+ALM.US,D,20251202,000000,6.44,6.96,6.31,6.81,1730191,0
+ALM.US,D,20251203,000000,6.77,6.82,6.4,6.68,1351363,0
+ALM.US,D,20251204,000000,6.665,7.24,6.57,7.2,2183622,0
+ALM.US,D,20251205,000000,7.31,7.34,7.01,7.24,1481655,0
+ALM.US,D,20251208,000000,7.455,8.165,7.44,7.9,3002534,0
+ALM.US,D,20251209,000000,6.84,7.15,6.6,7.09,10817550,0
+ALM.US,D,20251210,000000,7.03,7.06,6.58,6.8,3906500,0
+ALM.US,D,20251211,000000,6.78,6.855,6.4,6.72,2712206,0
+ALM.US,D,20251212,000000,6.9,6.99,6.635,6.76,1353972,0
+ALM.US,D,20251215,000000,6.93,7.48,6.93,7.31,3974625,0
+ALM.US,D,20251216,000000,7.26,8,7.26,7.98,4498485,0
+ALM.US,D,20251217,000000,8.09,8.55,7.8,7.83,4387744,0
+ALM.US,D,20251218,000000,7.96,8.63,7.9,8.35,4887736,0
+ALM.US,D,20251219,000000,8.48,8.99,8.23,8.46,4015782,0
+ALM.US,D,20251222,000000,8.62,8.97,8.575,8.84,2136766,0
+ALM.US,D,20251223,000000,8.71,8.85,8.57,8.84,1582437,0
+ALM.US,D,20251224,000000,8.95,9.515,8.85,9.44,1745739,0
+ALM.US,D,20251226,000000,9.58,9.58,9.21,9.47,1025938,0
+ALM.US,D,20251229,000000,9.21,9.5,9,9.26,1831661,0
+ALM.US,D,20251230,000000,9.31,9.35,8.875,8.89,1760320,0
+ALM.US,D,20251231,000000,8.82,8.91,8.73,8.81,1187291,0
+ALM.US,D,20260102,000000,8.78,8.93,8.56,8.8,1357780,0
+ALM.US,D,20260105,000000,8.9,9.64,8.77,9.61,6660964,0
+ALM.US,D,20260106,000000,9.6,9.97,9.52,9.74,2303733,0
+ALM.US,D,20260107,000000,9.51,9.62,9.19,9.51,2157167,0
+ALM.US,D,20260108,000000,9.66,9.66,9.245,9.31,1390822,0
+ALM.US,D,20260109,000000,9.31,9.37,8.375,8.63,3692292,0
+ALM.US,D,20260112,000000,8.89,9.1,8.71,9.09,2547206,0
+ALM.US,D,20260113,000000,9.24,9.3,9.06,9.09,2629977,0
+ALM.US,D,20260114,000000,8.97,9.13,8.625,9.03,3105719,0
+ALM.US,D,20260115,000000,8.9,9.08,8.54,9,3148704,0
+ALM.US,D,20260116,000000,8.81,9.03,8.6,8.67,2291850,0
+ALM.US,D,20260120,000000,8.3,9.46,8.28,9.44,7564818,0
+ALM.US,D,20260121,000000,9.69,10.29,9.54,10.14,13022617,0
+ALM.US,D,20260122,000000,10.2,10.71,10.01,10.47,5070647,0
+ALM.US,D,20260123,000000,10.68,11.24,10.62,11.12,6771619,0
+ALM.US,D,20260126,000000,11.85,12.98,11.54,11.58,11536177,0
+ALM.US,D,20260127,000000,11.62,11.645,10.56,11.1,6001982,0
+ALM.US,D,20260128,000000,11.34,12.1791,11.29,12.11,7081227,0
+ALM.US,D,20260129,000000,11.9,11.95,10.93,11.44,7115047,0
+ALM.US,D,20260130,000000,10.92,11.76,10.84,11.29,5675566,0
+ALM.US,D,20260202,000000,11.43,12.38,11.05,11.35,3838967,0
+ALM.US,D,20260203,000000,11.83,13.6,11.73,13.39,7913041,0
+ALM.US,D,20260204,000000,13.1,13.815,12.61,13.36,6136747,0
+ALM.US,D,20260205,000000,12.81,13.84,12.68,12.7,5910386,0
+ALM.US,D,20260206,000000,13.2,14.14,13.2,14.1,4326901,0
+ALM.US,D,20260209,000000,14.21,14.915,13.93,14.83,3686256,0
+ALM.US,D,20260210,000000,14.85,14.85,14.15,14.16,3086465,0
+ALM.US,D,20260211,000000,14.65,14.88,13.21,14.18,4478953,0
+ALM.US,D,20260212,000000,13.82,13.82,12.3,12.77,6053084,0
+ALM.US,D,20260213,000000,12.87,14.09,12.56,13.84,2819336,0
+ALM.US,D,20260217,000000,13.77,13.81,12.8,13.53,2901355,0
+ALM.US,D,20260218,000000,13.31,14.63,13.2,14.51,3185168,0

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

@@ -0,0 +1,214 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALTS.US,D,20250414,000000,3.9,4.1375,3.7,3.85,63126,0
+ALTS.US,D,20250415,000000,3.81,4.03,3.75,3.77,41173,0
+ALTS.US,D,20250416,000000,3.75,4.29,3.58,4.24,179173,0
+ALTS.US,D,20250417,000000,4.26,5.3152,4.22,5.15,504346,0
+ALTS.US,D,20250421,000000,5.09,5.835,5.09,5.56,248886,0
+ALTS.US,D,20250422,000000,5.6,5.615,5.22,5.47,106670,0
+ALTS.US,D,20250423,000000,5.69,5.82,5.13,5.51,117808,0
+ALTS.US,D,20250424,000000,5.52,5.79,5.33,5.79,77756,0
+ALTS.US,D,20250425,000000,5.67,6.5,5.65,6.32,223869,0
+ALTS.US,D,20250428,000000,6.34,7.1427,5.91,6.43,224040,0
+ALTS.US,D,20250429,000000,6.57,6.65,5.89,5.95,152883,0
+ALTS.US,D,20250430,000000,5.95,5.96,5.31,5.56,113951,0
+ALTS.US,D,20250501,000000,5.33,5.82,5.33,5.625,52683,0
+ALTS.US,D,20250502,000000,5.7,6.28,5.41,6.11,192367,0
+ALTS.US,D,20250505,000000,5.9,6.08,5.75,5.81,116856,0
+ALTS.US,D,20250506,000000,5.77,5.88,5.61,5.71,77679,0
+ALTS.US,D,20250507,000000,5.75,6.06,5.4953,5.67,83328,0
+ALTS.US,D,20250508,000000,5.785,6.24,5.575,6.06,110915,0
+ALTS.US,D,20250509,000000,6.15,6.25,5.82,6.1,72553,0
+ALTS.US,D,20250512,000000,6.25,6.74,6.2268,6.7,250494,0
+ALTS.US,D,20250513,000000,6.71,7.1393,6.3548,6.62,270728,0
+ALTS.US,D,20250514,000000,6.63,6.802026,6.02,6.17,115077,0
+ALTS.US,D,20250515,000000,6.03,6.405,5.7,6.25,96770,0
+ALTS.US,D,20250516,000000,6.2,7.02,6.2,6.8,335600,0
+ALTS.US,D,20250519,000000,6.7,6.9,6.5,6.8,134451,0
+ALTS.US,D,20250520,000000,6.8,6.9133,6.51,6.79,64911,0
+ALTS.US,D,20250521,000000,6.69,6.91,6.5,6.645,100690,0
+ALTS.US,D,20250522,000000,6.64,7.239316,6.34,7.18,406412,0
+ALTS.US,D,20250523,000000,7.26,9.2373,7.26,8.91,903989,0
+ALTS.US,D,20250527,000000,9.28,9.84,8.3673,8.96,460233,0
+ALTS.US,D,20250528,000000,8.98,9.635,8.5,8.88,477885,0
+ALTS.US,D,20250529,000000,8.9,10.1,8.35,9.89,421311,0
+ALTS.US,D,20250530,000000,9.92,10.4,8.9157,9.31,344100,0
+ALTS.US,D,20250602,000000,9.48,9.4899,8.61,9.01,148240,0
+ALTS.US,D,20250603,000000,8.99,10.09,8.55,10.08,347548,0
+ALTS.US,D,20250604,000000,10.04,10.1,9.68,9.73,173929,0
+ALTS.US,D,20250605,000000,9.66,10.18,9.14,9.735,190924,0
+ALTS.US,D,20250606,000000,9.98,10.9487,9.56,10.21,333551,0
+ALTS.US,D,20250609,000000,10.21,10.64,9.5,9.93,266648,0
+ALTS.US,D,20250610,000000,10.14,10.4866,9.72,9.75,158810,0
+ALTS.US,D,20250611,000000,9.9,10.1799,9.45,9.735,184637,0
+ALTS.US,D,20250612,000000,9.52,10.22,9.147,9.57,356156,0
+ALTS.US,D,20250613,000000,9.19,10.8,9.19,10.255,305763,0
+ALTS.US,D,20250616,000000,10.29,10.64,9.5,9.5,219199,0
+ALTS.US,D,20250617,000000,9.43,9.56,8.25,8.25,344841,0
+ALTS.US,D,20250618,000000,8.2,9.27,8.16,9.16,232351,0
+ALTS.US,D,20250620,000000,9.33,9.85,9.1192,9.465,384077,0
+ALTS.US,D,20250623,000000,9.38,9.7,8.9,9.13,169468,0
+ALTS.US,D,20250624,000000,9.21,10.3786,9.0601,9.87,238699,0
+ALTS.US,D,20250625,000000,10,10,9.3,9.38,159832,0
+ALTS.US,D,20250626,000000,9.41,9.6,8.63,8.7,434679,0
+ALTS.US,D,20250627,000000,8.88,8.88,7.895,8.13,494187,0
+ALTS.US,D,20250630,000000,8.2,8.58,7.24,7.245,380367,0
+ALTS.US,D,20250701,000000,7.41,7.79,6.62,7.565,620280,0
+ALTS.US,D,20250702,000000,7.6,8.1393,7.39,7.88,337727,0
+ALTS.US,D,20250703,000000,7.86,8.38,7.7,8.23,163407,0
+ALTS.US,D,20250707,000000,8.16,8.36,7.11,7.54,358996,0
+ALTS.US,D,20250708,000000,7.55,7.88,7.0572,7.19,213981,0
+ALTS.US,D,20250709,000000,7.32,7.68,7.084,7.66,210766,0
+ALTS.US,D,20250710,000000,7.58,7.67,7.17,7.57,247431,0
+ALTS.US,D,20250711,000000,7.5,8.15,7.35,7.88,314610,0
+ALTS.US,D,20250714,000000,7.89,7.9488,6.9037,6.96,252139,0
+ALTS.US,D,20250715,000000,7,7.2599,6.6,7.17,300487,0
+ALTS.US,D,20250716,000000,7.3,7.88,7.17,7.67,313620,0
+ALTS.US,D,20250717,000000,7.69,8.12,7.6,7.82,307282,0
+ALTS.US,D,20250718,000000,7.94,8.07,7.2718,7.32,215065,0
+ALTS.US,D,20250721,000000,7.66,7.835,7.3,7.37,212298,0
+ALTS.US,D,20250722,000000,7.35,7.695,7.1031,7.22,149869,0
+ALTS.US,D,20250723,000000,7.32,7.4608,6.97,7.29,200267,0
+ALTS.US,D,20250724,000000,7.32,7.6,6.95,7.1,258942,0
+ALTS.US,D,20250725,000000,7.1,7.35,6.91,7.08,268125,0
+ALTS.US,D,20250728,000000,7.13,7.2978,6.85,6.98,234664,0
+ALTS.US,D,20250729,000000,6.91,6.99,5.98,6.035,375235,0
+ALTS.US,D,20250730,000000,6.14,6.58,6.08,6.23,257612,0
+ALTS.US,D,20250731,000000,6.25,6.675,6.16,6.2,172720,0
+ALTS.US,D,20250801,000000,6.17,6.39,6,6.28,126264,0
+ALTS.US,D,20250804,000000,6.3,6.83,6.3,6.81,142867,0
+ALTS.US,D,20250805,000000,6.79,6.95,6.59,6.73,131132,0
+ALTS.US,D,20250806,000000,6.68,6.835,6.36,6.77,98022,0
+ALTS.US,D,20250807,000000,6.79,8.2,6.635,8.18,570021,0
+ALTS.US,D,20250808,000000,8.18,9.04,8.05,8.97,575567,0
+ALTS.US,D,20250811,000000,8.42,9.76,6.0201,6.6,57959962,0
+ALTS.US,D,20250812,000000,7.04,7.2,5.12,5.96,29796067,0
+ALTS.US,D,20250813,000000,6.65,7.04,6.1,6.96,22003261,0
+ALTS.US,D,20250814,000000,7.35,7.58,7.03,7.21,16542216,0
+ALTS.US,D,20250815,000000,7.31,7.31,5.86,5.94,14320574,0
+ALTS.US,D,20250818,000000,6.21,6.36,5.8697,6.12,10048616,0
+ALTS.US,D,20250819,000000,6.52,6.55,5.25,5.48,15736347,0
+ALTS.US,D,20250820,000000,5.56,5.95,5.2,5.89,9830730,0
+ALTS.US,D,20250821,000000,5.76,5.9,5.5,5.515,6178629,0
+ALTS.US,D,20250822,000000,5.55,6.69,5.5,6.57,15775203,0
+ALTS.US,D,20250825,000000,6.43,7.33,6.37,6.8,18255282,0
+ALTS.US,D,20250826,000000,7,7.23,6.71,7.15,10928450,0
+ALTS.US,D,20250827,000000,7.2,7.73,6.81,6.85,12456830,0
+ALTS.US,D,20250828,000000,7.175,8.43,7.02,8.35,21237185,0
+ALTS.US,D,20250829,000000,8.32,8.74,7.52,7.88,19508182,0
+ALTS.US,D,20250902,000000,6.62,6.68,5.48,5.58,33885744,0
+ALTS.US,D,20250903,000000,5.57,5.57,4.45,4.49,25578979,0
+ALTS.US,D,20250904,000000,3.955,4.21,3.55,3.87,27746124,0
+ALTS.US,D,20250905,000000,3.92,4.41,3.7801,4.395,18986613,0
+ALTS.US,D,20250908,000000,4.61,4.61,3.965,4.13,14280064,0
+ALTS.US,D,20250909,000000,4.13,4.38,3.36,4.01,13340240,0
+ALTS.US,D,20250910,000000,3.99,4.27,3.85,3.925,8857578,0
+ALTS.US,D,20250911,000000,3.95,4.12,3.8,3.97,8736007,0
+ALTS.US,D,20250912,000000,4.01,4.215,3.895,4.18,6529631,0
+ALTS.US,D,20250915,000000,4.11,4.1597,3.86,3.92,7843712,0
+ALTS.US,D,20250916,000000,3.96,3.97,3.68,3.69,6278982,0
+ALTS.US,D,20250917,000000,3.725,3.9,3.57,3.69,6997755,0
+ALTS.US,D,20250918,000000,3.79,3.9,3.62,3.68,5947543,0
+ALTS.US,D,20250919,000000,3.8,4.2199,3.77,3.9,17855282,0
+ALTS.US,D,20250922,000000,3.9,3.91,3.68,3.77,5144360,0
+ALTS.US,D,20250923,000000,3.76,4,3.7483,3.77,7256110,0
+ALTS.US,D,20250924,000000,3.79,3.83,3.41,3.42,8268932,0
+ALTS.US,D,20250925,000000,3.26,3.28,3.05,3.06,7961266,0
+ALTS.US,D,20250926,000000,3.07,3.15,2.87,3.1,9901020,0
+ALTS.US,D,20250929,000000,3.125,3.18,2.76,2.82,9265018,0
+ALTS.US,D,20250930,000000,2.76,2.76,2.55,2.69,7649973,0
+ALTS.US,D,20251001,000000,2.72,2.768,2.48,2.63,7470457,0
+ALTS.US,D,20251002,000000,2.63,2.8,2.45,2.78,10172544,0
+ALTS.US,D,20251003,000000,2.82,3.01,2.73,2.87,8432344,0
+ALTS.US,D,20251006,000000,2.97,3.1,2.77,2.95,7071287,0
+ALTS.US,D,20251007,000000,2.97,3.09,2.75,2.78,5987453,0
+ALTS.US,D,20251008,000000,2.81,2.92,2.7,2.79,6054126,0
+ALTS.US,D,20251009,000000,2.735,2.91,2.65,2.89,7462480,0
+ALTS.US,D,20251010,000000,2.85,3.08,2.59,2.635,8323229,0
+ALTS.US,D,20251013,000000,2.42,2.53,2.36,2.43,5485555,0
+ALTS.US,D,20251014,000000,2.31,2.5399,2.28,2.495,5363731,0
+ALTS.US,D,20251015,000000,2.48,2.57,2.34,2.41,3832779,0
+ALTS.US,D,20251016,000000,2.42,2.47,2.165,2.19,6648908,0
+ALTS.US,D,20251017,000000,2.12,2.1367,1.94,1.945,6838053,0
+ALTS.US,D,20251020,000000,1.99,2.21,1.99,2.16,5884965,0
+ALTS.US,D,20251021,000000,2.13,2.16,2.02,2.04,4031025,0
+ALTS.US,D,20251022,000000,1.99,2.01,1.8,1.86,8455874,0
+ALTS.US,D,20251023,000000,1.84,2.1,1.82,2.07,8123314,0
+ALTS.US,D,20251024,000000,2.18,2.41,2.16,2.17,7841710,0
+ALTS.US,D,20251027,000000,2.28,2.38,2.12,2.255,4853530,0
+ALTS.US,D,20251028,000000,2.28,2.8,2.26,2.65,15457054,0
+ALTS.US,D,20251029,000000,2.64,2.65,2.31,2.39,6706350,0
+ALTS.US,D,20251030,000000,2.33,2.39,2.21,2.3,3741541,0
+ALTS.US,D,20251031,000000,2.325,2.57,2.29,2.52,4360401,0
+ALTS.US,D,20251103,000000,2.415,2.42,2.17,2.22,3767895,0
+ALTS.US,D,20251104,000000,2.1,2.26,2.05,2.06,3458690,0
+ALTS.US,D,20251105,000000,2.04,2.125,2.03,2.07,2618894,0
+ALTS.US,D,20251106,000000,2.07,2.09,1.94,1.95,2755550,0
+ALTS.US,D,20251107,000000,1.92,2.1599,1.84,2.12,4305008,0
+ALTS.US,D,20251110,000000,2.33,2.44,2.22,2.25,6020105,0
+ALTS.US,D,20251111,000000,2.175,2.22,2.07,2.1,2527268,0
+ALTS.US,D,20251112,000000,2.15,2.29,2.135,2.2,3752668,0
+ALTS.US,D,20251113,000000,2.16,2.165,1.89,1.91,3200904,0
+ALTS.US,D,20251114,000000,1.85,1.94,1.83,1.89,2764954,0
+ALTS.US,D,20251117,000000,1.925,2.02,1.81,1.84,3072263,0
+ALTS.US,D,20251118,000000,1.84,1.93,1.76,1.91,3400741,0
+ALTS.US,D,20251119,000000,1.9,1.95,1.78,1.83,2015511,0
+ALTS.US,D,20251120,000000,1.85,1.9,1.635,1.67,3452108,0
+ALTS.US,D,20251121,000000,1.63,1.76,1.5903,1.71,3681772,0
+ALTS.US,D,20251124,000000,1.73,1.8,1.6915,1.78,2864391,0
+ALTS.US,D,20251125,000000,1.78,1.8,1.69,1.76,3058917,0
+ALTS.US,D,20251126,000000,1.77,1.98,1.75,1.88,3624325,0
+ALTS.US,D,20251128,000000,1.87,1.92,1.815,1.87,2826494,0
+ALTS.US,D,20251201,000000,1.76,1.8,1.61,1.67,3354982,0
+ALTS.US,D,20251202,000000,1.7,1.77,1.55,1.56,5190231,0
+ALTS.US,D,20251203,000000,1.55,1.64,1.49,1.64,4145868,0
+ALTS.US,D,20251204,000000,1.62,1.63,1.565,1.58,2293860,0
+ALTS.US,D,20251205,000000,1.55,1.56,1.42,1.43,3033661,0
+ALTS.US,D,20251208,000000,1.42,1.45,1.37,1.39,2889110,0
+ALTS.US,D,20251209,000000,1.38,1.6,1.37,1.5,4952138,0
+ALTS.US,D,20251210,000000,1.47,1.55,1.3501,1.51,3885642,0
+ALTS.US,D,20251211,000000,1.48,1.545,1.43,1.52,1802253,0
+ALTS.US,D,20251212,000000,1.52,1.62,1.47,1.48,2350983,0
+ALTS.US,D,20251215,000000,1.47,1.47,1.3,1.355,3223161,0
+ALTS.US,D,20251216,000000,1.33,1.395,1.2308,1.33,3386601,0
+ALTS.US,D,20251217,000000,1.33,1.35,1.22,1.24,3629733,0
+ALTS.US,D,20251218,000000,1.29,1.42,1.27,1.33,5919602,0
+ALTS.US,D,20251219,000000,1.35,1.38,1.29,1.31,4598756,0
+ALTS.US,D,20251222,000000,1.33,1.37,1.195,1.23,5567949,0
+ALTS.US,D,20251223,000000,1.2,1.2,1.14,1.16,5425023,0
+ALTS.US,D,20251224,000000,1.12,1.215,1.1,1.18,2017336,0
+ALTS.US,D,20251226,000000,1.18,1.21,1.14,1.18,1909739,0
+ALTS.US,D,20251229,000000,1.16,1.26,1.16,1.18,2979943,0
+ALTS.US,D,20251230,000000,1.17,1.205,1.09,1.12,5484298,0
+ALTS.US,D,20251231,000000,1.1,1.17,1.075,1.1,2974118,0
+ALTS.US,D,20260102,000000,1.13,1.22,1.12,1.21,3884665,0
+ALTS.US,D,20260105,000000,1.305,1.55,1.29,1.51,8258075,0
+ALTS.US,D,20260106,000000,1.53,1.615,1.45,1.54,5884844,0
+ALTS.US,D,20260107,000000,1.53,1.54,1.42,1.46,2619910,0
+ALTS.US,D,20260108,000000,1.48,1.7,1.475,1.68,5863273,0
+ALTS.US,D,20260109,000000,1.64,1.68,1.54,1.61,2990351,0
+ALTS.US,D,20260112,000000,1.6,1.65,1.545,1.61,2187862,0
+ALTS.US,D,20260113,000000,1.65,1.86,1.595,1.81,5913441,0
+ALTS.US,D,20260114,000000,2.16,2.4,2.05,2.37,22005977,0
+ALTS.US,D,20260115,000000,2.36,2.5,2.2399,2.42,6883940,0
+ALTS.US,D,20260116,000000,2.47,2.64,2.36,2.59,5984727,0
+ALTS.US,D,20260120,000000,2.37,2.74,2.3,2.49,7671891,0
+ALTS.US,D,20260121,000000,2.55,2.7,2.31,2.46,5700942,0
+ALTS.US,D,20260122,000000,2.5,2.5399,2.21,2.3,4251083,0
+ALTS.US,D,20260123,000000,2.3,2.32,2.05,2.19,4198386,0
+ALTS.US,D,20260126,000000,2.13,2.17,1.98,1.99,3442541,0
+ALTS.US,D,20260127,000000,2.05,2.21,2,2.19,3028422,0
+ALTS.US,D,20260128,000000,2.22,2.248,2.075,2.12,2366685,0
+ALTS.US,D,20260129,000000,2.32,2.578,2.1,2.15,6538398,0
+ALTS.US,D,20260130,000000,2.12,2.21,2.05,2.1,3140147,0
+ALTS.US,D,20260202,000000,2,2.0491,1.89,1.965,3572531,0
+ALTS.US,D,20260203,000000,1.95,2.13,1.9,2.1,3729569,0
+ALTS.US,D,20260204,000000,1.975,2.0194,1.7,1.72,6313079,0
+ALTS.US,D,20260205,000000,1.625,1.67,1.5,1.54,4172512,0
+ALTS.US,D,20260206,000000,1.57,1.75,1.57,1.7,3593374,0
+ALTS.US,D,20260209,000000,1.67,1.84,1.6,1.77,5302052,0
+ALTS.US,D,20260210,000000,1.76,1.77,1.6401,1.66,2354475,0
+ALTS.US,D,20260211,000000,1.66,1.665,1.465,1.49,2749115,0
+ALTS.US,D,20260212,000000,1.5,1.5,1.37,1.42,1516283,0
+ALTS.US,D,20260213,000000,1.46,1.545,1.4,1.49,3307128,0
+ALTS.US,D,20260217,000000,1.47,1.505,1.38,1.43,2029791,0
+ALTS.US,D,20260218,000000,1.5,1.5898,1.47,1.5,3113937,0

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

@@ -0,0 +1,1103 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMPL.US,D,20210928,000000,50,54.9,50,54.8,11534515,0
+AMPL.US,D,20210929,000000,53.25,54.75,51.7,54.01,2927599,0
+AMPL.US,D,20210930,000000,53.32,54.43,52.2637,54.34,1830915,0
+AMPL.US,D,20211001,000000,54,54.74,50.37,54.51,1900949,0
+AMPL.US,D,20211004,000000,53.83,55,52.04,54,3777812,0
+AMPL.US,D,20211005,000000,53.54,53.97,51.6,52.25,859307,0
+AMPL.US,D,20211006,000000,51.21,51.45,49.5352,50.17,937057,0
+AMPL.US,D,20211007,000000,50.18,52.2,50.18,51.95,233086,0
+AMPL.US,D,20211008,000000,52.51,52.82,49.59,49.69,194004,0
+AMPL.US,D,20211011,000000,50,50.72,48.861,49.12,364406,0
+AMPL.US,D,20211012,000000,49.26,50.4548,49.13,50,389389,0
+AMPL.US,D,20211013,000000,50,53.68,49.58,53.6,520004,0
+AMPL.US,D,20211014,000000,53.6,54.97,53.08,54.45,682235,0
+AMPL.US,D,20211015,000000,54.75,56.13,54.045,56.02,790964,0
+AMPL.US,D,20211018,000000,55.12,64.93,55.12,63.52,1931975,0
+AMPL.US,D,20211019,000000,63.39,65,60.6,63.79,694812,0
+AMPL.US,D,20211020,000000,64.24,65.6174,62.92,64.84,491163,0
+AMPL.US,D,20211021,000000,64.45,69.46,64.1,66.69,539066,0
+AMPL.US,D,20211022,000000,65.51,70.52,65.329,67.41,567469,0
+AMPL.US,D,20211025,000000,67.25,72.12,67.0001,68.95,902547,0
+AMPL.US,D,20211026,000000,69.41,73.61,68.52,71.17,585345,0
+AMPL.US,D,20211027,000000,69.05,71.18,66.77,70.52,1048407,0
+AMPL.US,D,20211028,000000,70.5,73.21,68,73.07,590736,0
+AMPL.US,D,20211029,000000,72.34,74.8,72.32,74.29,727248,0
+AMPL.US,D,20211101,000000,76.3,78.03,73.6601,77.91,897234,0
+AMPL.US,D,20211102,000000,77.91,83.9,76.61,78.72,1202207,0
+AMPL.US,D,20211103,000000,79.08,84.48,79.08,80.8,942228,0
+AMPL.US,D,20211104,000000,81.13,87.98,80.6,82.19,1269372,0
+AMPL.US,D,20211105,000000,83,84.99,80.1401,83.68,661273,0
+AMPL.US,D,20211108,000000,85,86.11,77.9,80.27,1082801,0
+AMPL.US,D,20211109,000000,80.27,85.13,77.36,84.8,763274,0
+AMPL.US,D,20211110,000000,79.62,83.2779,74.3,74.72,1436523,0
+AMPL.US,D,20211111,000000,78.41,78.86,74.59,75.57,457418,0
+AMPL.US,D,20211112,000000,72.96,75.394,72.04,73.86,1549760,0
+AMPL.US,D,20211115,000000,72.08,73.63,67.07,72.69,2045709,0
+AMPL.US,D,20211116,000000,72.13,74.19,69.69,72.61,1213975,0
+AMPL.US,D,20211117,000000,71.59,73.3489,70.38,71.1,674466,0
+AMPL.US,D,20211118,000000,69.88,71.34,68.13,68.47,493092,0
+AMPL.US,D,20211119,000000,68.92,69.99,67.88,68.4,532580,0
+AMPL.US,D,20211122,000000,69.15,69.5,61.55,67.17,1346135,0
+AMPL.US,D,20211123,000000,66.39,71.1,65.12,68.27,795723,0
+AMPL.US,D,20211124,000000,67.88,68.3799,66.01,67.54,910637,0
+AMPL.US,D,20211126,000000,66,66.83,64.7,66.07,212179,0
+AMPL.US,D,20211129,000000,69.5,72.17,67.1301,71.75,1034040,0
+AMPL.US,D,20211130,000000,69.37,71.48,64.94,65,1483375,0
+AMPL.US,D,20211201,000000,68,68.94,61.51,61.89,988199,0
+AMPL.US,D,20211202,000000,61.94,64.04,60.13,63.09,737497,0
+AMPL.US,D,20211203,000000,63.3,65.05,55.5868,58.93,1044147,0
+AMPL.US,D,20211206,000000,60.81,61.01,55.875,56.79,1043168,0
+AMPL.US,D,20211207,000000,58.01,63.77,57.98,60.35,941670,0
+AMPL.US,D,20211208,000000,61.07,62.49,57.83,61.44,580763,0
+AMPL.US,D,20211209,000000,61.03,62.12,56.105,56.65,650256,0
+AMPL.US,D,20211210,000000,57.72,58.325,54.69,55.58,767218,0
+AMPL.US,D,20211213,000000,55.58,55.58,50.2,52.71,1131469,0
+AMPL.US,D,20211214,000000,50.86,51.48,48.35,50.94,1480476,0
+AMPL.US,D,20211215,000000,50.16,51.36,47.7,51.22,1155114,0
+AMPL.US,D,20211216,000000,51.64,53.13,49.71,50.42,1575582,0
+AMPL.US,D,20211217,000000,49.52,51.99,48.4,51.13,2409306,0
+AMPL.US,D,20211220,000000,50.21,51.78,49.09,51.41,490478,0
+AMPL.US,D,20211221,000000,52,54.24,51.41,54.08,587628,0
+AMPL.US,D,20211222,000000,53.96,55.03,52.93,54.71,818911,0
+AMPL.US,D,20211223,000000,54.96,57.42,53.71,57.12,568085,0
+AMPL.US,D,20211227,000000,57.76,60.49,57.6,58.15,627676,0
+AMPL.US,D,20211228,000000,57.87,58.34,55.23,55.55,812720,0
+AMPL.US,D,20211229,000000,56,56.1316,53.55,54.33,518332,0
+AMPL.US,D,20211230,000000,54.32,56.53,52.82,54.67,829443,0
+AMPL.US,D,20211231,000000,54.67,54.8083,52.55,52.94,879247,0
+AMPL.US,D,20220103,000000,53,53.73,50.13,52.9,1032066,0
+AMPL.US,D,20220104,000000,52.9,53.225,49.1,50.41,634255,0
+AMPL.US,D,20220105,000000,49.69,50.8,45.385,45.83,535629,0
+AMPL.US,D,20220106,000000,45.33,45.76,42.99,44.35,835290,0
+AMPL.US,D,20220107,000000,44.45,46,41.68,43.09,520308,0
+AMPL.US,D,20220110,000000,41.99,44.76,40.26,44.42,1110917,0
+AMPL.US,D,20220111,000000,44.69,47.74,44.16,47.07,541271,0
+AMPL.US,D,20220112,000000,48,49.66,45.8486,46.69,736111,0
+AMPL.US,D,20220113,000000,46.78,46.78,44.63,45.02,301662,0
+AMPL.US,D,20220114,000000,44.5,45.18,42.03,43.49,1233032,0
+AMPL.US,D,20220118,000000,42.14,42.645,39.395,40.05,1702320,0
+AMPL.US,D,20220119,000000,39.97,41.17,38.6693,39.14,1410769,0
+AMPL.US,D,20220120,000000,40.61,41,38.53,38.57,1629922,0
+AMPL.US,D,20220121,000000,38.36,39.36,36.95,37.17,1630093,0
+AMPL.US,D,20220124,000000,35.55,36.65,31.61,36.23,2511408,0
+AMPL.US,D,20220125,000000,35.23,35.82,31.93,33.69,1399420,0
+AMPL.US,D,20220126,000000,35.48,36.49,34.13,34.39,677503,0
+AMPL.US,D,20220127,000000,34.91,36.07,33.27,33.49,1298929,0
+AMPL.US,D,20220128,000000,33.58,35.5,32.67,35.46,1326858,0
+AMPL.US,D,20220131,000000,35.09,39.76,34.815,39.31,1566411,0
+AMPL.US,D,20220201,000000,40.8,41.22,38.6588,40.91,1284190,0
+AMPL.US,D,20220202,000000,41.08,41.41,38.48,39.25,758819,0
+AMPL.US,D,20220203,000000,37.79,37.79,32.51,33.22,1640693,0
+AMPL.US,D,20220204,000000,33.06,36.74,32.78,36.48,1440446,0
+AMPL.US,D,20220207,000000,36.7,39.265,36.48,37.92,909635,0
+AMPL.US,D,20220208,000000,37.45,41.6193,37.45,41.49,858080,0
+AMPL.US,D,20220209,000000,42.19,44.22,42.19,43.88,763766,0
+AMPL.US,D,20220210,000000,42.44,46.7,42,42.91,951557,0
+AMPL.US,D,20220211,000000,42.94,45.33,42.39,43.51,1393158,0
+AMPL.US,D,20220214,000000,43.67,45.18,41.62,42.58,896856,0
+AMPL.US,D,20220215,000000,44.96,44.96,41.77,44.2,599557,0
+AMPL.US,D,20220216,000000,43.75,43.81,40.5,41.61,1777669,0
+AMPL.US,D,20220217,000000,26,26.18,16.66,17.1,20105317,0
+AMPL.US,D,20220218,000000,16.685,20.69,16.6025,20.66,15290678,0
+AMPL.US,D,20220222,000000,19.34,21.3499,19.21,20.67,4630365,0
+AMPL.US,D,20220223,000000,20.79,21.19,19.16,19.32,2432554,0
+AMPL.US,D,20220224,000000,18.24,21.83,17.95,21.63,2527846,0
+AMPL.US,D,20220225,000000,21.56,21.869,20.75,21.24,1227229,0
+AMPL.US,D,20220228,000000,20.52,21.63,20.3,21.44,2006241,0
+AMPL.US,D,20220301,000000,21.042,21.87,20.55,21.29,1384435,0
+AMPL.US,D,20220302,000000,21.32,22.06,20.83,21.82,1142595,0
+AMPL.US,D,20220303,000000,21.99,21.99,20.02,20.28,1011836,0
+AMPL.US,D,20220304,000000,20.12,20.72,19.09,19.32,1033252,0
+AMPL.US,D,20220307,000000,19.47,19.71,18.62,18.68,1208137,0
+AMPL.US,D,20220308,000000,18.41,19.46,18.03,18.69,883651,0
+AMPL.US,D,20220309,000000,19.61,20.08,19.2,19.46,939578,0
+AMPL.US,D,20220310,000000,19.35,19.45,18.41,18.65,873341,0
+AMPL.US,D,20220311,000000,18.94,18.97,16.69,16.73,1850559,0
+AMPL.US,D,20220314,000000,16.77,16.97,15.1715,15.44,1396759,0
+AMPL.US,D,20220315,000000,15.79,16.05,15.2502,15.71,1533538,0
+AMPL.US,D,20220316,000000,16.31,17.6,16.255,17.16,2492571,0
+AMPL.US,D,20220317,000000,17.16,18.25,16.92,17.98,3078769,0
+AMPL.US,D,20220318,000000,17.89,18.42,17.655,17.97,2649510,0
+AMPL.US,D,20220321,000000,18.11,18.25,17.08,17.47,1196108,0
+AMPL.US,D,20220322,000000,17.47,18.44,17.3268,18.02,1104111,0
+AMPL.US,D,20220323,000000,17.84,18.85,17.42,18.1,1010039,0
+AMPL.US,D,20220324,000000,18.18,18.27,17.28,17.8,768122,0
+AMPL.US,D,20220325,000000,17.78,17.97,16.6,17.02,1090247,0
+AMPL.US,D,20220328,000000,17.19,18.06,16.92,17.9,698464,0
+AMPL.US,D,20220329,000000,18.05,19.47,18.05,19.35,861598,0
+AMPL.US,D,20220330,000000,19.29,19.7312,18.7,18.78,555481,0
+AMPL.US,D,20220331,000000,18.83,19.04,18.35,18.43,574469,0
+AMPL.US,D,20220401,000000,18.45,18.87,18.02,18.74,753850,0
+AMPL.US,D,20220404,000000,18.97,20.18,18.81,19.62,631211,0
+AMPL.US,D,20220405,000000,19.51,19.75,18.78,19.16,612009,0
+AMPL.US,D,20220406,000000,18.69,18.8,17.8001,18.47,580005,0
+AMPL.US,D,20220407,000000,18.42,18.86,17.56,18.09,616398,0
+AMPL.US,D,20220408,000000,18.16,18.16,17.33,17.62,512630,0
+AMPL.US,D,20220411,000000,17.33,18.39,17,18.16,652308,0
+AMPL.US,D,20220412,000000,18.43,19.4188,18.31,18.9,756674,0
+AMPL.US,D,20220413,000000,18.86,20.46,18.72,20.3,700991,0
+AMPL.US,D,20220414,000000,20.15,20.86,19.935,20.48,758957,0
+AMPL.US,D,20220418,000000,20.19,20.35,19.26,20.23,909783,0
+AMPL.US,D,20220419,000000,19.98,21.085,19.55,20.8,732451,0
+AMPL.US,D,20220420,000000,21.08,21.08,19.9,20.75,800148,0
+AMPL.US,D,20220421,000000,21.08,21.4999,19.4,20.04,1150027,0
+AMPL.US,D,20220422,000000,20.18,20.57,18.57,18.82,1089337,0
+AMPL.US,D,20220425,000000,18.35,18.8,17.51,18.68,1247611,0
+AMPL.US,D,20220426,000000,18.325,18.61,17.6,17.94,603594,0
+AMPL.US,D,20220427,000000,17.96,18.68,17.45,17.52,888116,0
+AMPL.US,D,20220428,000000,17.87,18.66,17.22,18.21,1404298,0
+AMPL.US,D,20220429,000000,18.09,19.19,17.37,17.46,684271,0
+AMPL.US,D,20220502,000000,17.37,17.94,16.83,17.26,1288781,0
+AMPL.US,D,20220503,000000,17.38,17.62,16.51,16.69,1337997,0
+AMPL.US,D,20220504,000000,16.62,17.03,15.31,16.92,3492797,0
+AMPL.US,D,20220505,000000,16.48,18.23,16.18,16.81,1899273,0
+AMPL.US,D,20220506,000000,16.45,17.37,15.27,16.82,1227239,0
+AMPL.US,D,20220509,000000,16.63,17.07,15.16,15.3,1252500,0
+AMPL.US,D,20220510,000000,16,16.49,14.4556,14.68,1671093,0
+AMPL.US,D,20220511,000000,14.45,15.04,14.075,14.29,1113407,0
+AMPL.US,D,20220512,000000,13.76,15.56,13.64,15.5,1273159,0
+AMPL.US,D,20220513,000000,16,17.05,15.795,17.04,978438,0
+AMPL.US,D,20220516,000000,17.1,17.58,16.66,16.88,766454,0
+AMPL.US,D,20220517,000000,16.99,17.77,16.13,17.77,890738,0
+AMPL.US,D,20220518,000000,17.74,18.7449,17.14,17.81,876375,0
+AMPL.US,D,20220519,000000,17.72,19.57,17.68,18.84,1141723,0
+AMPL.US,D,20220520,000000,18.91,19.695,18.15,19.05,704118,0
+AMPL.US,D,20220523,000000,18.73,19,18.2117,18.59,467266,0
+AMPL.US,D,20220524,000000,18.05,18.29,16.9,17.28,710684,0
+AMPL.US,D,20220525,000000,17.22,18.1568,17.22,17.91,467556,0
+AMPL.US,D,20220526,000000,17.68,18.56,17.5,18.03,738813,0
+AMPL.US,D,20220527,000000,18.29,19.32,18.15,19.12,521864,0
+AMPL.US,D,20220531,000000,19.015,19.58,18.19,18.84,1290265,0
+AMPL.US,D,20220601,000000,18.88,19.345,18.12,18.58,651930,0
+AMPL.US,D,20220602,000000,18.33,19.74,18.33,19.33,674838,0
+AMPL.US,D,20220603,000000,18.98,19.21,18.36,18.54,426059,0
+AMPL.US,D,20220606,000000,18.98,19.61,18.36,18.7,710366,0
+AMPL.US,D,20220607,000000,18.63,19.17,18.01,18.82,643409,0
+AMPL.US,D,20220608,000000,18.76,19.575,18.55,19.28,481938,0
+AMPL.US,D,20220609,000000,19.51,19.55,18.04,18.1,481629,0
+AMPL.US,D,20220610,000000,17.4,17.53,16.47,16.67,609390,0
+AMPL.US,D,20220613,000000,15.85,16.37,14.97,15.17,873189,0
+AMPL.US,D,20220614,000000,15.3,15.76,14.67,14.95,730134,0
+AMPL.US,D,20220615,000000,15.23,16.26,15.11,15.63,817135,0
+AMPL.US,D,20220616,000000,15.13,15.63,14.43,14.95,827726,0
+AMPL.US,D,20220617,000000,15.12,15.76,14.7,14.79,1427168,0
+AMPL.US,D,20220621,000000,15.11,16.275,15,15.41,1005593,0
+AMPL.US,D,20220622,000000,15.09,16.48,15.02,15.7,1067751,0
+AMPL.US,D,20220623,000000,16.01,16.73,15.52,16.31,633139,0
+AMPL.US,D,20220624,000000,16.5,16.8,15.55,15.93,7287579,0
+AMPL.US,D,20220627,000000,16.22,16.34,15.52,16.26,710073,0
+AMPL.US,D,20220628,000000,16.18,16.34,14.72,14.79,709546,0
+AMPL.US,D,20220629,000000,14.73,14.76,13.87,14.14,722437,0
+AMPL.US,D,20220630,000000,13.92,14.57,13.42,14.29,733772,0
+AMPL.US,D,20220701,000000,14.44,14.97,13.91,14.75,682796,0
+AMPL.US,D,20220705,000000,15,15.88,14.37,15.83,688979,0
+AMPL.US,D,20220706,000000,15.79,16.25,15.58,16.03,508412,0
+AMPL.US,D,20220707,000000,16.15,17.27,15.94,17.23,452009,0
+AMPL.US,D,20220708,000000,16.93,17.42,16.6699,16.81,354950,0
+AMPL.US,D,20220711,000000,16.8,16.8,15.39,15.49,435889,0
+AMPL.US,D,20220712,000000,15.55,15.71,14.36,14.79,579000,0
+AMPL.US,D,20220713,000000,14.56,14.84,13.99,14.55,397835,0
+AMPL.US,D,20220714,000000,14.26,14.5,13.75,14.16,537630,0
+AMPL.US,D,20220715,000000,14.57,14.675,13.97,14.62,387529,0
+AMPL.US,D,20220718,000000,14.71,15.2,14.575,14.67,600765,0
+AMPL.US,D,20220719,000000,14.99,15.34,14.64,15.16,306490,0
+AMPL.US,D,20220720,000000,15.24,16.61,15.24,16.46,578088,0
+AMPL.US,D,20220721,000000,16.37,16.95,16.25,16.91,584673,0
+AMPL.US,D,20220722,000000,16.74,17.02,15.69,15.94,354259,0
+AMPL.US,D,20220725,000000,15.89,16.12,15.42,15.56,332868,0
+AMPL.US,D,20220726,000000,15.39,15.39,13.79,13.96,451526,0
+AMPL.US,D,20220727,000000,14.26,14.98,13.94,14.9,505537,0
+AMPL.US,D,20220728,000000,14.78,15.3238,14.38,14.73,304878,0
+AMPL.US,D,20220729,000000,14.64,14.88,14.32,14.78,285262,0
+AMPL.US,D,20220801,000000,14.55,14.87,14.2,14.52,369478,0
+AMPL.US,D,20220802,000000,14.3,15.12,14.3,14.87,442596,0
+AMPL.US,D,20220803,000000,15.02,16.61,14.99,16.12,868134,0
+AMPL.US,D,20220804,000000,16.1,18.43,15.42,18.16,2908751,0
+AMPL.US,D,20220805,000000,17.6,19.19,17.44,18.28,1162767,0
+AMPL.US,D,20220808,000000,18.31,19.24,18.31,18.46,506152,0
+AMPL.US,D,20220809,000000,17.93,18.085,16.53,17.54,973494,0
+AMPL.US,D,20220810,000000,18.15,18.779,17.82,18.69,1014767,0
+AMPL.US,D,20220811,000000,18.97,19.1,18.02,18.03,446796,0
+AMPL.US,D,20220812,000000,18.15,18.75,17.895,18.56,540176,0
+AMPL.US,D,20220815,000000,18.32,18.83,17.98,18.37,372541,0
+AMPL.US,D,20220816,000000,18.32,18.42,17.76,18.19,370764,0
+AMPL.US,D,20220817,000000,17.54,17.85,17.26,17.76,386840,0
+AMPL.US,D,20220818,000000,17.59,18.065,17.56,17.6,226704,0
+AMPL.US,D,20220819,000000,17.28,17.28,15.84,16,553970,0
+AMPL.US,D,20220822,000000,15.74,15.96,15.27,15.37,637967,0
+AMPL.US,D,20220823,000000,15.39,15.9699,15.39,15.63,500680,0
+AMPL.US,D,20220824,000000,15.74,16.185,15.69,15.97,656544,0
+AMPL.US,D,20220825,000000,16.15,16.475,16.04,16.4,293575,0
+AMPL.US,D,20220826,000000,16.52,16.57,15.48,15.67,411224,0
+AMPL.US,D,20220829,000000,15.38,16.12,15.23,15.26,296246,0
+AMPL.US,D,20220830,000000,15.6,15.7,14.66,15.02,475666,0
+AMPL.US,D,20220831,000000,15.33,15.585,14.95,15.15,637892,0
+AMPL.US,D,20220901,000000,14.94,14.94,14.06,14.79,591007,0
+AMPL.US,D,20220902,000000,15.04,15.31,14.61,14.85,350766,0
+AMPL.US,D,20220906,000000,15.01,15.56,14.922,15.01,565809,0
+AMPL.US,D,20220907,000000,14.97,15.6,14.97,15.55,428916,0
+AMPL.US,D,20220908,000000,15.28,16.145,15.235,16.14,402309,0
+AMPL.US,D,20220909,000000,16.44,17.35,16.385,17.25,525803,0
+AMPL.US,D,20220912,000000,17.25,17.73,17.06,17.68,471610,0
+AMPL.US,D,20220913,000000,16.66,17.05,16.19,16.58,483874,0
+AMPL.US,D,20220914,000000,16.58,16.92,16.09,16.82,423160,0
+AMPL.US,D,20220915,000000,16.62,17.57,16.43,16.59,610257,0
+AMPL.US,D,20220916,000000,16.23,16.3,15.66,15.77,1896992,0
+AMPL.US,D,20220919,000000,15.74,16.27,15.35,16.25,299143,0
+AMPL.US,D,20220920,000000,15.91,16.18,15.87,16,346036,0
+AMPL.US,D,20220921,000000,16.12,16.5,15.81,15.98,388731,0
+AMPL.US,D,20220922,000000,15.65,16.18,15.15,15.25,347033,0
+AMPL.US,D,20220923,000000,14.84,15.12,14.38,15.01,517227,0
+AMPL.US,D,20220926,000000,15.05,15.74,14.92,15,317326,0
+AMPL.US,D,20220927,000000,15.54,15.92,15.01,15.16,340840,0
+AMPL.US,D,20220928,000000,15.33,16.4,15.33,16.23,333562,0
+AMPL.US,D,20220929,000000,16.12,16.12,15.5,15.79,258909,0
+AMPL.US,D,20220930,000000,15.69,16.19,15.42,15.47,296512,0
+AMPL.US,D,20221003,000000,15.63,16,15.2,15.93,260773,0
+AMPL.US,D,20221004,000000,16.49,16.93,16.31,16.9,362740,0
+AMPL.US,D,20221005,000000,16.4,17.295,16.23,17.23,206164,0
+AMPL.US,D,20221006,000000,17.15,17.73,17.02,17.5,302064,0
+AMPL.US,D,20221007,000000,16.91,17.05,15.58,15.89,419832,0
+AMPL.US,D,20221010,000000,15.93,16.07,14.64,14.85,392645,0
+AMPL.US,D,20221011,000000,14.83,15.65,14.18,15.33,397352,0
+AMPL.US,D,20221012,000000,15.43,15.45,14.09,14.75,375635,0
+AMPL.US,D,20221013,000000,14,15.06,13.59,14.89,475938,0
+AMPL.US,D,20221014,000000,15.16,15.1959,14.28,14.29,313908,0
+AMPL.US,D,20221017,000000,15.11,15.68,15.08,15.47,301454,0
+AMPL.US,D,20221018,000000,16.04,16.24,15.4,15.58,221850,0
+AMPL.US,D,20221019,000000,15.28,15.39,14.91,15.06,191884,0
+AMPL.US,D,20221020,000000,14.88,15.89,14.88,15.26,232261,0
+AMPL.US,D,20221021,000000,15.31,15.33,14.58,15.26,210461,0
+AMPL.US,D,20221024,000000,15.3,15.3,14.59,15,311329,0
+AMPL.US,D,20221025,000000,15.16,16.16,15.16,16.05,341495,0
+AMPL.US,D,20221026,000000,15.82,16.38,15.61,15.99,454695,0
+AMPL.US,D,20221027,000000,16.07,16.66,15.77,16.1,713739,0
+AMPL.US,D,20221028,000000,16.14,16.72,15.89,16.49,378847,0
+AMPL.US,D,20221031,000000,16.11,16.86,16.11,16.8,563482,0
+AMPL.US,D,20221101,000000,17.35,17.44,16.34,16.34,522162,0
+AMPL.US,D,20221102,000000,16.29,16.37,14.63,14.88,982062,0
+AMPL.US,D,20221103,000000,16.4,17.435,14.35,14.39,1259948,0
+AMPL.US,D,20221104,000000,14.41,14.41,13.5,13.91,767381,0
+AMPL.US,D,20221107,000000,14.16,14.17,13.313,13.83,588758,0
+AMPL.US,D,20221108,000000,14.05,14.74,13.5715,14.11,576083,0
+AMPL.US,D,20221109,000000,14.26,14.26,13.36,13.49,443024,0
+AMPL.US,D,20221110,000000,14.74,15.29,14.59,15.12,609558,0
+AMPL.US,D,20221111,000000,15.04,16.44,15.04,16.1,725044,0
+AMPL.US,D,20221114,000000,15.85,15.85,14.6,14.77,727829,0
+AMPL.US,D,20221115,000000,15.38,15.5499,14.82,14.94,508532,0
+AMPL.US,D,20221116,000000,14.56,14.7085,14.02,14.24,426255,0
+AMPL.US,D,20221117,000000,13.81,14.09,13.38,13.84,447272,0
+AMPL.US,D,20221118,000000,14.26,14.57,13.5,13.89,523855,0
+AMPL.US,D,20221121,000000,13.59,13.86,13.3801,13.74,304046,0
+AMPL.US,D,20221122,000000,13.78,13.78,13.15,13.41,395405,0
+AMPL.US,D,20221123,000000,13.46,14.16,13.19,14.02,454812,0
+AMPL.US,D,20221125,000000,13.88,14.13,13.85,14,103799,0
+AMPL.US,D,20221128,000000,13.81,14.49,13.81,14.2,315098,0
+AMPL.US,D,20221129,000000,14.21,14.33,13.67,13.92,286936,0
+AMPL.US,D,20221130,000000,13.89,14.47,13.83,14.32,551321,0
+AMPL.US,D,20221201,000000,13.89,14.23,13.28,13.97,884424,0
+AMPL.US,D,20221202,000000,13.7,13.915,13.13,13.39,812561,0
+AMPL.US,D,20221205,000000,13.39,13.47,12.63,12.79,771726,0
+AMPL.US,D,20221206,000000,12.81,12.81,12,12.29,719902,0
+AMPL.US,D,20221207,000000,12.3,12.54,12.1647,12.35,342339,0
+AMPL.US,D,20221208,000000,12.35,12.705,12.1501,12.6,554786,0
+AMPL.US,D,20221209,000000,12.43,12.82,12.33,12.45,299934,0
+AMPL.US,D,20221212,000000,12.45,13.16,12.39,13.15,549581,0
+AMPL.US,D,20221213,000000,13.85,14.05,12.9478,13.02,1077863,0
+AMPL.US,D,20221214,000000,13,13.99,13,13.3,896289,0
+AMPL.US,D,20221215,000000,12.88,13.11,12.66,12.83,725708,0
+AMPL.US,D,20221216,000000,12.68,12.85,12.55,12.76,896357,0
+AMPL.US,D,20221219,000000,12.69,12.91,12.11,12.2,859078,0
+AMPL.US,D,20221220,000000,12.04,12.38,11.89,12.01,791260,0
+AMPL.US,D,20221221,000000,11.99,12.29,11.6377,11.98,605733,0
+AMPL.US,D,20221222,000000,11.68,11.8,11.34,11.56,574557,0
+AMPL.US,D,20221223,000000,11.51,11.51,10.97,11.1,612295,0
+AMPL.US,D,20221227,000000,11.02,11.07,10.51,10.93,435059,0
+AMPL.US,D,20221228,000000,10.91,11.28,10.91,11.27,341202,0
+AMPL.US,D,20221229,000000,11.46,12.1,11.4,12.04,517726,0
+AMPL.US,D,20221230,000000,11.76,12.17,11.7,12.08,427445,0
+AMPL.US,D,20230103,000000,12.36,12.6,11.865,12.06,547442,0
+AMPL.US,D,20230104,000000,12.6,12.7,12.02,12.44,856608,0
+AMPL.US,D,20230105,000000,12.3,12.3,11.84,12,461241,0
+AMPL.US,D,20230106,000000,12.1,12.1,11.44,11.86,383571,0
+AMPL.US,D,20230109,000000,12.02,12.385,11.75,12.13,382531,0
+AMPL.US,D,20230110,000000,11.99,12.33,11.95,12.26,180559,0
+AMPL.US,D,20230111,000000,12.44,12.58,12.14,12.57,287395,0
+AMPL.US,D,20230112,000000,11.63,12.5,10.9679,12.48,799856,0
+AMPL.US,D,20230113,000000,12.32,12.55,12.24,12.54,477393,0
+AMPL.US,D,20230117,000000,12.33,12.82,12.053,12.75,431269,0
+AMPL.US,D,20230118,000000,12.988,13.39,12.585,12.64,485379,0
+AMPL.US,D,20230119,000000,12.44,12.729,12.29,12.54,338323,0
+AMPL.US,D,20230120,000000,12.72,13.17,12.562,13.16,402912,0
+AMPL.US,D,20230123,000000,13.22,13.4,13.02,13.37,405459,0
+AMPL.US,D,20230124,000000,13.35,13.66,13.205,13.34,238367,0
+AMPL.US,D,20230125,000000,13.08,13.47,12.67,13.44,270527,0
+AMPL.US,D,20230126,000000,13.8,14.24,13.58,14.21,374605,0
+AMPL.US,D,20230127,000000,14.08,14.938,13.97,14.8,501977,0
+AMPL.US,D,20230130,000000,14.57,14.74,14.1801,14.3,428675,0
+AMPL.US,D,20230131,000000,14.4,14.63,14.3,14.38,375735,0
+AMPL.US,D,20230201,000000,14.49,15.11,14.19,15.01,437144,0
+AMPL.US,D,20230202,000000,15.53,16.09,15.17,15.43,641606,0
+AMPL.US,D,20230203,000000,14.96,15.28,14.77,15.02,574738,0
+AMPL.US,D,20230206,000000,14.82,15.27,14.735,15.11,261229,0
+AMPL.US,D,20230207,000000,15.09,15.615,14.51,15.53,402288,0
+AMPL.US,D,20230208,000000,15.4,15.82,15.22,15.61,450251,0
+AMPL.US,D,20230209,000000,15.86,15.95,15.11,15.25,409945,0
+AMPL.US,D,20230210,000000,15.06,15.375,14.5,14.66,284835,0
+AMPL.US,D,20230213,000000,14.82,15.44,14.6,15.18,385302,0
+AMPL.US,D,20230214,000000,15.01,15.81,14.73,15.79,258181,0
+AMPL.US,D,20230215,000000,15.7,16.95,15.635,16.74,912940,0
+AMPL.US,D,20230216,000000,15.31,15.43,14.26,14.45,1641029,0
+AMPL.US,D,20230217,000000,14.34,14.59,14.1,14.52,890417,0
+AMPL.US,D,20230221,000000,14.12,14.4695,13.715,13.86,653476,0
+AMPL.US,D,20230222,000000,13.86,14.34,13.86,14.28,445782,0
+AMPL.US,D,20230223,000000,14.03,14.0982,12.88,13.74,1289398,0
+AMPL.US,D,20230224,000000,13.4,13.6,13.21,13.42,452388,0
+AMPL.US,D,20230227,000000,13.58,13.615,13.2,13.3,372931,0
+AMPL.US,D,20230228,000000,13.27,13.55,13.14,13.2,485363,0
+AMPL.US,D,20230301,000000,13.22,13.3,12.64,12.84,730232,0
+AMPL.US,D,20230302,000000,12.76,13.42,12.64,13.36,645987,0
+AMPL.US,D,20230303,000000,13.88,13.88,13.38,13.68,557843,0
+AMPL.US,D,20230306,000000,13.54,13.85,13.502,13.69,499125,0
+AMPL.US,D,20230307,000000,13.75,13.935,13.38,13.42,378279,0
+AMPL.US,D,20230308,000000,13.42,13.5299,13.16,13.24,328699,0
+AMPL.US,D,20230309,000000,13.2,13.47,12.54,12.57,379280,0
+AMPL.US,D,20230310,000000,12.47,12.6,11.4,11.69,1083017,0
+AMPL.US,D,20230313,000000,11.55,11.995,11.28,11.95,610063,0
+AMPL.US,D,20230314,000000,12.28,12.41,11.95,12.28,1012001,0
+AMPL.US,D,20230315,000000,11.93,12.37,11.87,12.37,604225,0
+AMPL.US,D,20230316,000000,12.28,12.62,12.12,12.28,601964,0
+AMPL.US,D,20230317,000000,12.24,12.33,11.88,12.05,882012,0
+AMPL.US,D,20230320,000000,12,12.165,11.76,12.1,610651,0
+AMPL.US,D,20230321,000000,12.1,12.56,12.1,12.46,635299,0
+AMPL.US,D,20230322,000000,11.77,12.09,11.2,11.48,1525751,0
+AMPL.US,D,20230323,000000,11.55,11.96,11.47,11.64,553703,0
+AMPL.US,D,20230324,000000,11.53,11.61,11.18,11.59,647198,0
+AMPL.US,D,20230327,000000,11.65,11.83,11.42,11.66,506716,0
+AMPL.US,D,20230328,000000,11.57,11.72,11.47,11.54,302246,0
+AMPL.US,D,20230329,000000,11.6,11.87,11.49,11.79,582057,0
+AMPL.US,D,20230330,000000,11.99,11.99,11.7055,11.87,513835,0
+AMPL.US,D,20230331,000000,11.92,12.57,11.92,12.44,615949,0
+AMPL.US,D,20230403,000000,12.42,12.815,12.22,12.76,392569,0
+AMPL.US,D,20230404,000000,12.85,12.85,12.43,12.62,530166,0
+AMPL.US,D,20230405,000000,12.54,12.58,11.715,11.95,559168,0
+AMPL.US,D,20230406,000000,11.66,11.76,11.37,11.73,664706,0
+AMPL.US,D,20230410,000000,11.73,11.7852,11.38,11.73,462444,0
+AMPL.US,D,20230411,000000,11.71,11.755,11.3,11.33,463411,0
+AMPL.US,D,20230412,000000,11.54,11.66,10.955,11.08,700764,0
+AMPL.US,D,20230413,000000,11.11,11.53,11.11,11.46,543517,0
+AMPL.US,D,20230414,000000,11.38,11.63,11.12,11.37,317151,0
+AMPL.US,D,20230417,000000,11.39,11.52,11.27,11.44,369741,0
+AMPL.US,D,20230418,000000,11.59,11.77,11.16,11.75,516256,0
+AMPL.US,D,20230419,000000,11.61,12.17,11.47,12.06,513653,0
+AMPL.US,D,20230420,000000,11.95,12.415,11.88,12.16,335088,0
+AMPL.US,D,20230421,000000,12.19,12.39,12.0901,12.29,368416,0
+AMPL.US,D,20230424,000000,12.24,12.36,11.73,11.91,342339,0
+AMPL.US,D,20230425,000000,11.74,11.75,11.04,11.07,398220,0
+AMPL.US,D,20230426,000000,11.29,11.778,11.255,11.51,618500,0
+AMPL.US,D,20230427,000000,11.63,11.76,11.45,11.66,181595,0
+AMPL.US,D,20230428,000000,11.52,11.71,11.28,11.35,328608,0
+AMPL.US,D,20230501,000000,11.29,11.42,11.12,11.18,306856,0
+AMPL.US,D,20230502,000000,11.16,11.16,10.7118,10.86,459460,0
+AMPL.US,D,20230503,000000,10.85,11.28,10.715,10.93,367212,0
+AMPL.US,D,20230504,000000,10.86,11.27,10.86,11.16,314752,0
+AMPL.US,D,20230505,000000,11.23,11.735,11.23,11.66,457588,0
+AMPL.US,D,20230508,000000,11.64,11.769,11.4403,11.6,598896,0
+AMPL.US,D,20230509,000000,11.5,11.9,11.49,11.63,572649,0
+AMPL.US,D,20230510,000000,9.31,10.87,9.2,10.69,2287655,0
+AMPL.US,D,20230511,000000,10.58,10.67,9.725,10.27,817651,0
+AMPL.US,D,20230512,000000,10.25,10.32,9.91,9.98,728590,0
+AMPL.US,D,20230515,000000,9.89,10.63,9.835,10.33,667048,0
+AMPL.US,D,20230516,000000,9.46,9.69,8.5,8.99,2916220,0
+AMPL.US,D,20230517,000000,8.9,9.34,8.58,9.2,2132797,0
+AMPL.US,D,20230518,000000,9.22,9.4,8.865,9.09,1537050,0
+AMPL.US,D,20230519,000000,9.17,9.26,8.95,9.09,915222,0
+AMPL.US,D,20230522,000000,9.09,9.53,8.88,9.39,1111390,0
+AMPL.US,D,20230523,000000,9.25,9.6,9.21,9.37,706171,0
+AMPL.US,D,20230524,000000,9.23,9.34,8.91,9.32,812527,0
+AMPL.US,D,20230525,000000,9.36,9.49,9.01,9.13,646860,0
+AMPL.US,D,20230526,000000,9.14,9.56,9.13,9.38,605310,0
+AMPL.US,D,20230530,000000,9.3,9.47,9.14,9.24,652855,0
+AMPL.US,D,20230531,000000,9.21,9.8,9.16,9.74,1959551,0
+AMPL.US,D,20230601,000000,9.43,9.71,9.39,9.6,1006130,0
+AMPL.US,D,20230602,000000,9.73,9.885,9.55,9.85,682892,0
+AMPL.US,D,20230605,000000,9.78,9.84,9.48,9.83,690357,0
+AMPL.US,D,20230606,000000,9.74,10.338,9.74,10.29,849278,0
+AMPL.US,D,20230607,000000,10.34,10.495,10,10.12,1150227,0
+AMPL.US,D,20230608,000000,10.14,10.27,9.99,10.18,762512,0
+AMPL.US,D,20230609,000000,10.18,10.59,10.16,10.34,1092543,0
+AMPL.US,D,20230612,000000,10.45,10.87,10.26,10.82,1042500,0
+AMPL.US,D,20230613,000000,10.89,11.21,10.78,11.13,722060,0
+AMPL.US,D,20230614,000000,11.13,11.188,10.79,10.93,655700,0
+AMPL.US,D,20230615,000000,10.82,11.13,10.68,11.09,484662,0
+AMPL.US,D,20230616,000000,11.17,11.18,10.9,10.97,1107223,0
+AMPL.US,D,20230620,000000,10.82,10.95,10.58,10.92,504636,0
+AMPL.US,D,20230621,000000,10.84,10.9,10.54,10.84,485000,0
+AMPL.US,D,20230622,000000,10.8,10.83,10.59,10.74,362077,0
+AMPL.US,D,20230623,000000,10.52,10.81,10.5,10.63,2613517,0
+AMPL.US,D,20230626,000000,10.81,10.83,10.54,10.63,448579,0
+AMPL.US,D,20230627,000000,10.77,10.88,10.64,10.82,311426,0
+AMPL.US,D,20230628,000000,10.76,11.2,10.73,11.17,340174,0
+AMPL.US,D,20230629,000000,11.12,11.26,10.78,10.84,367576,0
+AMPL.US,D,20230630,000000,10.98,11.065,10.78,11,437221,0
+AMPL.US,D,20230703,000000,10.99,11.0708,10.83,10.96,205668,0
+AMPL.US,D,20230705,000000,10.78,10.98,10.705,10.79,371155,0
+AMPL.US,D,20230706,000000,10.62,10.92,10.51,10.85,432568,0
+AMPL.US,D,20230707,000000,10.89,11.085,10.8,10.81,333462,0
+AMPL.US,D,20230710,000000,10.73,11.14,10.73,11.13,314508,0
+AMPL.US,D,20230711,000000,11.21,11.71,11.04,11.71,603102,0
+AMPL.US,D,20230712,000000,12,12.05,11.642,12.02,676121,0
+AMPL.US,D,20230713,000000,12.12,12.275,11.98,12.12,469001,0
+AMPL.US,D,20230714,000000,12.12,12.2499,11.74,11.78,314544,0
+AMPL.US,D,20230717,000000,11.78,11.95,11.7,11.8,271203,0
+AMPL.US,D,20230718,000000,11.8,11.8,11.43,11.59,316309,0
+AMPL.US,D,20230719,000000,11.67,11.97,11.67,11.87,372240,0
+AMPL.US,D,20230720,000000,11.79,11.9,11.31,11.36,407879,0
+AMPL.US,D,20230721,000000,11.52,11.61,11.1941,11.26,271131,0
+AMPL.US,D,20230724,000000,11.3,11.35,11.005,11.04,268327,0
+AMPL.US,D,20230725,000000,11.04,11.32,11.04,11.2,274148,0
+AMPL.US,D,20230726,000000,11.12,11.38,11.085,11.31,272683,0
+AMPL.US,D,20230727,000000,11.45,11.54,10.86,10.92,269749,0
+AMPL.US,D,20230728,000000,11.13,11.32,11.02,11.1,229089,0
+AMPL.US,D,20230731,000000,11.16,11.6,11.11,11.58,256811,0
+AMPL.US,D,20230801,000000,11.44,11.59,11.16,11.57,357694,0
+AMPL.US,D,20230802,000000,11.38,11.45,11.06,11.29,409075,0
+AMPL.US,D,20230803,000000,11.13,11.4999,11.01,11.41,518890,0
+AMPL.US,D,20230804,000000,11.46,11.575,11.145,11.37,268978,0
+AMPL.US,D,20230807,000000,11.09,11.21,10.47,10.76,880220,0
+AMPL.US,D,20230808,000000,10.56,10.84,10.35,10.69,659895,0
+AMPL.US,D,20230809,000000,11.14,11.5957,10.94,11.41,954146,0
+AMPL.US,D,20230810,000000,11.45,11.4816,10.76,11.05,699613,0
+AMPL.US,D,20230811,000000,10.98,11.57,10.97,11.35,428993,0
+AMPL.US,D,20230814,000000,11.33,11.53,11.265,11.47,328771,0
+AMPL.US,D,20230815,000000,11.38,11.47,11.28,11.37,365834,0
+AMPL.US,D,20230816,000000,11.36,11.61,11.24,11.24,364379,0
+AMPL.US,D,20230817,000000,11.19,11.3,11.15,11.22,460271,0
+AMPL.US,D,20230818,000000,11.07,11.56,11.02,11.44,816568,0
+AMPL.US,D,20230821,000000,11.42,11.69,11.39,11.6,290944,0
+AMPL.US,D,20230822,000000,11.19,11.63,11.19,11.59,262053,0
+AMPL.US,D,20230823,000000,11.37,11.67,11.37,11.6,631068,0
+AMPL.US,D,20230824,000000,11.67,11.72,11.18,11.52,350884,0
+AMPL.US,D,20230825,000000,11.5,11.85,11.3971,11.78,426563,0
+AMPL.US,D,20230828,000000,11.85,11.92,11.56,11.73,407266,0
+AMPL.US,D,20230829,000000,11.67,11.82,11.505,11.58,300260,0
+AMPL.US,D,20230830,000000,11.53,11.735,11.48,11.645,302475,0
+AMPL.US,D,20230831,000000,11.65,11.87,11.64,11.68,653831,0
+AMPL.US,D,20230901,000000,11.79,12.26,11.7301,12.1,725817,0
+AMPL.US,D,20230905,000000,12.05,12.25,11.95,12.19,489129,0
+AMPL.US,D,20230906,000000,12.2,12.74,12.2,12.71,500163,0
+AMPL.US,D,20230907,000000,12.55,12.7,12.4,12.69,453243,0
+AMPL.US,D,20230908,000000,12.74,12.82,12.64,12.65,647766,0
+AMPL.US,D,20230911,000000,12.7,12.7,12.42,12.54,653797,0
+AMPL.US,D,20230912,000000,12.42,12.73,12.37,12.46,512769,0
+AMPL.US,D,20230913,000000,12.41,12.475,11.515,11.68,782243,0
+AMPL.US,D,20230914,000000,11.76,11.85,11.455,11.59,604496,0
+AMPL.US,D,20230915,000000,11.57,11.58,11.265,11.45,1579963,0
+AMPL.US,D,20230918,000000,11.37,11.72,11.34,11.63,714809,0
+AMPL.US,D,20230919,000000,11.58,11.79,11.37,11.75,780612,0
+AMPL.US,D,20230920,000000,11.82,12.11,11.71,11.87,427905,0
+AMPL.US,D,20230921,000000,11.79,12.01,11.52,12,994037,0
+AMPL.US,D,20230922,000000,12.22,12.32,11.98,11.99,768985,0
+AMPL.US,D,20230925,000000,11.88,12.08,11.78,12.03,455341,0
+AMPL.US,D,20230926,000000,12,12.09,11.21,11.26,1046768,0
+AMPL.US,D,20230927,000000,11.15,11.58,11.11,11.5,693662,0
+AMPL.US,D,20230928,000000,11.46,11.715,11.28,11.52,400424,0
+AMPL.US,D,20230929,000000,11.67,11.84,11.39,11.57,597191,0
+AMPL.US,D,20231002,000000,11.5,11.66,11.4,11.55,619360,0
+AMPL.US,D,20231003,000000,11.49,11.49,10.795,10.85,572628,0
+AMPL.US,D,20231004,000000,10.89,10.96,10.58,10.79,566592,0
+AMPL.US,D,20231005,000000,10.83,10.85,10.61,10.77,388122,0
+AMPL.US,D,20231006,000000,10.65,10.8699,10.59,10.63,565754,0
+AMPL.US,D,20231009,000000,10.53,10.93,10.4801,10.84,361270,0
+AMPL.US,D,20231010,000000,10.88,11.32,10.88,10.99,334057,0
+AMPL.US,D,20231011,000000,11.02,11.13,10.82,10.84,223356,0
+AMPL.US,D,20231012,000000,10.86,10.87,10.31,10.42,302856,0
+AMPL.US,D,20231013,000000,10.46,10.46,10.05,10.05,475314,0
+AMPL.US,D,20231016,000000,10.17,10.47,10.14,10.37,451270,0
+AMPL.US,D,20231017,000000,10.22,10.695,10.22,10.49,477764,0
+AMPL.US,D,20231018,000000,10.39,10.6,10.21,10.34,294437,0
+AMPL.US,D,20231019,000000,10.36,10.56,10.29,10.34,275544,0
+AMPL.US,D,20231020,000000,10.37,10.395,10.19,10.32,387179,0
+AMPL.US,D,20231023,000000,10.23,10.325,9.995,10.25,520349,0
+AMPL.US,D,20231024,000000,10.4,10.68,10.35,10.48,293897,0
+AMPL.US,D,20231025,000000,10.41,10.41,10,10.09,481411,0
+AMPL.US,D,20231026,000000,10.1,10.2405,9.975,10.05,344903,0
+AMPL.US,D,20231027,000000,10.16,10.17,9.93,10.02,273314,0
+AMPL.US,D,20231030,000000,10.17,10.3,10,10.21,351214,0
+AMPL.US,D,20231031,000000,10.21,10.24,9.93,9.96,319039,0
+AMPL.US,D,20231101,000000,9.92,9.92,9.6575,9.87,524466,0
+AMPL.US,D,20231102,000000,10.16,10.32,10,10.22,336483,0
+AMPL.US,D,20231103,000000,10.38,10.805,10.26,10.75,497965,0
+AMPL.US,D,20231106,000000,10.95,11.24,10.4,10.47,1000583,0
+AMPL.US,D,20231107,000000,10.46,11.28,10.45,11.15,860831,0
+AMPL.US,D,20231108,000000,10.48,10.8,9.75,10.49,833895,0
+AMPL.US,D,20231109,000000,10.59,10.59,10.231,10.25,437914,0
+AMPL.US,D,20231110,000000,10.25,10.4,10.17,10.27,345612,0
+AMPL.US,D,20231113,000000,10.15,10.38,10.15,10.25,284271,0
+AMPL.US,D,20231114,000000,10.64,10.94,10.58,10.91,531791,0
+AMPL.US,D,20231115,000000,10.89,11.24,10.66,10.76,442585,0
+AMPL.US,D,20231116,000000,10.65,10.65,10.24,10.48,294738,0
+AMPL.US,D,20231117,000000,10.57,10.6,10.39,10.46,358047,0
+AMPL.US,D,20231120,000000,10.45,10.81,10.39,10.63,256103,0
+AMPL.US,D,20231121,000000,10.52,10.59,10.38,10.56,286105,0
+AMPL.US,D,20231122,000000,10.62,10.8,10.49,10.5,167964,0
+AMPL.US,D,20231124,000000,10.5,10.62,10.45,10.56,99977,0
+AMPL.US,D,20231127,000000,10.5,10.59,10.465,10.52,313897,0
+AMPL.US,D,20231128,000000,10.55,10.55,10.34,10.42,351894,0
+AMPL.US,D,20231129,000000,10.56,10.8,10.5,10.535,352608,0
+AMPL.US,D,20231130,000000,10.61,10.67,10.4,10.65,367290,0
+AMPL.US,D,20231201,000000,10.65,11.27,10.555,11.25,441966,0
+AMPL.US,D,20231204,000000,11.12,11.67,11.12,11.47,549396,0
+AMPL.US,D,20231205,000000,11.37,11.46,11.2,11.36,457854,0
+AMPL.US,D,20231206,000000,11.4,11.68,11.33,11.37,441991,0
+AMPL.US,D,20231207,000000,11.38,11.38,11.03,11.29,416926,0
+AMPL.US,D,20231208,000000,11.24,12.08,11.17,12.03,705437,0
+AMPL.US,D,20231211,000000,11.96,12.37,11.93,12.28,606865,0
+AMPL.US,D,20231212,000000,12.07,12.105,11.09,11.48,972312,0
+AMPL.US,D,20231213,000000,11.48,12.275,11.47,12.14,625516,0
+AMPL.US,D,20231214,000000,12.34,13.27,12.3,12.88,1115881,0
+AMPL.US,D,20231215,000000,13.01,13.41,12.94,13.19,1516144,0
+AMPL.US,D,20231218,000000,13.19,13.22,12.88,13.04,458712,0
+AMPL.US,D,20231219,000000,13.14,13.45,12.99,13.14,361947,0
+AMPL.US,D,20231220,000000,13.12,13.25,12.84,12.86,480031,0
+AMPL.US,D,20231221,000000,13.15,13.15,12.97,13.1,390647,0
+AMPL.US,D,20231222,000000,13.07,13.28,13.04,13.07,321407,0
+AMPL.US,D,20231226,000000,13.11,13.23,13.045,13.19,293087,0
+AMPL.US,D,20231227,000000,13.25,13.265,12.97,13.01,283289,0
+AMPL.US,D,20231228,000000,12.89,13.22,12.852,13.13,349668,0
+AMPL.US,D,20231229,000000,13.06,13.13,12.7,12.72,397805,0
+AMPL.US,D,20240102,000000,12.61,12.685,12.41,12.59,531963,0
+AMPL.US,D,20240103,000000,12.38,12.405,12,12.03,383681,0
+AMPL.US,D,20240104,000000,12.09,12.11,11.75,11.81,409529,0
+AMPL.US,D,20240105,000000,11.71,11.99,11.69,11.77,312326,0
+AMPL.US,D,20240108,000000,11.79,12.39,11.79,12.31,340885,0
+AMPL.US,D,20240109,000000,12.11,12.3,12.02,12.28,251831,0
+AMPL.US,D,20240110,000000,12.22,12.36,12,12.33,275707,0
+AMPL.US,D,20240111,000000,12.33,12.5,12.23,12.5,244847,0
+AMPL.US,D,20240112,000000,12.64,12.77,12.49,12.68,279245,0
+AMPL.US,D,20240116,000000,12.58,12.6525,12.24,12.5,317358,0
+AMPL.US,D,20240117,000000,12.45,12.45,12.045,12.34,285141,0
+AMPL.US,D,20240118,000000,12.32,12.6,12.1316,12.31,296590,0
+AMPL.US,D,20240119,000000,12.35,12.39,11.93,12.36,303831,0
+AMPL.US,D,20240122,000000,12.59,13.05,12.59,12.82,352361,0
+AMPL.US,D,20240123,000000,13,13,12.67,12.85,287514,0
+AMPL.US,D,20240124,000000,13.07,13.07,12.75,12.8,278632,0
+AMPL.US,D,20240125,000000,12.96,13.42,12.83,13.4,386474,0
+AMPL.US,D,20240126,000000,13.4,13.51,13.13,13.13,327646,0
+AMPL.US,D,20240129,000000,13.2,13.64,13.1982,13.56,265560,0
+AMPL.US,D,20240130,000000,13.46,13.475,13.155,13.19,219349,0
+AMPL.US,D,20240131,000000,13.06,13.28,12.87,12.96,329460,0
+AMPL.US,D,20240201,000000,12.2,13.07,12.19,13,644168,0
+AMPL.US,D,20240202,000000,12.89,13.21,12.76,13.15,348594,0
+AMPL.US,D,20240205,000000,13.02,13.24,12.82,13.21,264900,0
+AMPL.US,D,20240206,000000,13.25,13.44,13.11,13.28,312771,0
+AMPL.US,D,20240207,000000,13.32,13.32,13.031,13.09,293785,0
+AMPL.US,D,20240208,000000,13.12,13.64,13.12,13.62,324536,0
+AMPL.US,D,20240209,000000,13.8,14.42,13.71,14.14,904954,0
+AMPL.US,D,20240212,000000,14.2,14.42,14.11,14.29,438343,0
+AMPL.US,D,20240213,000000,13.7,14,13.54,13.75,393897,0
+AMPL.US,D,20240214,000000,14.03,14.3,14.01,14.23,395840,0
+AMPL.US,D,20240215,000000,14.36,14.4,14.11,14.26,264457,0
+AMPL.US,D,20240216,000000,14.11,14.3,13.84,14.1,307960,0
+AMPL.US,D,20240220,000000,13.92,14.3,13.83,14.07,567538,0
+AMPL.US,D,20240221,000000,9.22,12.35,9.06,11.8,3766326,0
+AMPL.US,D,20240222,000000,11.81,11.94,11.26,11.81,1437156,0
+AMPL.US,D,20240223,000000,11.98,12.1,11.77,12.07,596611,0
+AMPL.US,D,20240226,000000,12.08,12.28,11.98,12.195,421870,0
+AMPL.US,D,20240227,000000,12.13,12.165,11.85,12,882429,0
+AMPL.US,D,20240228,000000,11.87,11.9922,11.48,11.76,412825,0
+AMPL.US,D,20240229,000000,11.9,12.12,11.7,11.86,1291122,0
+AMPL.US,D,20240301,000000,11.91,11.91,11.31,11.37,552754,0
+AMPL.US,D,20240304,000000,11.31,11.3625,11.05,11.28,552016,0
+AMPL.US,D,20240305,000000,11.28,11.28,10.94,11.095,566221,0
+AMPL.US,D,20240306,000000,11.1,11.26,11.04,11.105,525006,0
+AMPL.US,D,20240307,000000,11.15,11.27,11.07,11.15,391205,0
+AMPL.US,D,20240308,000000,11.27,11.37,11.1,11.115,312758,0
+AMPL.US,D,20240311,000000,11.02,11.29,11.02,11.15,453477,0
+AMPL.US,D,20240312,000000,11.18,11.24,11.04,11.11,466291,0
+AMPL.US,D,20240313,000000,11.1,11.34,11.04,11.13,490610,0
+AMPL.US,D,20240314,000000,11.11,11.28,10.852,11.05,420516,0
+AMPL.US,D,20240315,000000,10.93,11.1,10.63,10.77,623221,0
+AMPL.US,D,20240318,000000,10.7,11.04,10.54,10.9,343634,0
+AMPL.US,D,20240319,000000,10.82,11.32,10.82,11.23,416596,0
+AMPL.US,D,20240320,000000,11.19,11.64,11.19,11.55,364301,0
+AMPL.US,D,20240321,000000,11.54,11.83,11.43,11.51,304023,0
+AMPL.US,D,20240322,000000,11.52,11.58,11.24,11.3,297792,0
+AMPL.US,D,20240325,000000,11.34,11.36,11.01,11.03,227999,0
+AMPL.US,D,20240326,000000,11.16,11.16,10.8,10.84,248050,0
+AMPL.US,D,20240327,000000,10.91,10.97,10.75,10.94,364066,0
+AMPL.US,D,20240328,000000,10.93,11.18,10.85,10.88,413491,0
+AMPL.US,D,20240401,000000,10.87,10.94,10.65,10.76,282860,0
+AMPL.US,D,20240402,000000,10.57,10.63,10.48,10.53,314499,0
+AMPL.US,D,20240403,000000,10.45,10.6,10.45,10.49,273627,0
+AMPL.US,D,20240404,000000,10.65,10.71,10.393,10.47,449563,0
+AMPL.US,D,20240405,000000,10.41,10.45,10.355,10.39,205454,0
+AMPL.US,D,20240408,000000,10.355,10.4938,10.355,10.44,176423,0
+AMPL.US,D,20240409,000000,10.49,10.68,10.47,10.55,153620,0
+AMPL.US,D,20240410,000000,10.2,10.42,10.18,10.32,355813,0
+AMPL.US,D,20240411,000000,10.37,10.385,10.24,10.35,381581,0
+AMPL.US,D,20240412,000000,10.26,10.3,10.11,10.16,338058,0
+AMPL.US,D,20240415,000000,10.19,10.19,9.63,9.63,242446,0
+AMPL.US,D,20240416,000000,9.59,9.79,9.49,9.67,211436,0
+AMPL.US,D,20240417,000000,9.63,9.705,9.49,9.49,243495,0
+AMPL.US,D,20240418,000000,9.54,9.65,9.4,9.46,295370,0
+AMPL.US,D,20240419,000000,9.41,9.48,9.345,9.48,247109,0
+AMPL.US,D,20240422,000000,9.52,9.94,9.47,9.84,342790,0
+AMPL.US,D,20240423,000000,9.86,10.17,9.76,9.83,283335,0
+AMPL.US,D,20240424,000000,9.84,9.93,9.74,9.91,185125,0
+AMPL.US,D,20240425,000000,9.71,9.83,9.63,9.82,250247,0
+AMPL.US,D,20240426,000000,9.9,10.02,9.8,9.92,276964,0
+AMPL.US,D,20240429,000000,9.95,10.12,9.85,9.95,225069,0
+AMPL.US,D,20240430,000000,9.89,10.01,9.77,9.79,338581,0
+AMPL.US,D,20240501,000000,9.85,10.07,9.74,9.8,253528,0
+AMPL.US,D,20240502,000000,9.92,9.92,9.685,9.87,314215,0
+AMPL.US,D,20240503,000000,10.11,10.15,9.84,10.05,248689,0
+AMPL.US,D,20240506,000000,10.1,10.165,9.93,10.07,262992,0
+AMPL.US,D,20240507,000000,10.02,10.165,9.99,10,253709,0
+AMPL.US,D,20240508,000000,9.4,9.64,9.2,9.44,789295,0
+AMPL.US,D,20240509,000000,9.49,9.52,9.175,9.26,651426,0
+AMPL.US,D,20240510,000000,9.49,9.49,8.76,9.12,895789,0
+AMPL.US,D,20240513,000000,9.23,9.23,8.86,8.98,667450,0
+AMPL.US,D,20240514,000000,9.09,9.36,9.09,9.335,759888,0
+AMPL.US,D,20240515,000000,9.41,9.56,9.34,9.49,444182,0
+AMPL.US,D,20240516,000000,9.43,9.49,8.99,9.14,783728,0
+AMPL.US,D,20240517,000000,9.2,9.3,9,9.3,485118,0
+AMPL.US,D,20240520,000000,9.27,9.52,9.18,9.51,606495,0
+AMPL.US,D,20240521,000000,9.45,9.57,9.38,9.56,484259,0
+AMPL.US,D,20240522,000000,9.56,9.74,9.51,9.68,461728,0
+AMPL.US,D,20240523,000000,9.73,9.73,9.3325,9.43,549533,0
+AMPL.US,D,20240524,000000,9.44,9.76,9.44,9.75,2865932,0
+AMPL.US,D,20240528,000000,9.58,9.67,9.26,9.51,786864,0
+AMPL.US,D,20240529,000000,9.4,9.41,9.13,9.14,991220,0
+AMPL.US,D,20240530,000000,9.03,9.23,9.03,9.2,1391082,0
+AMPL.US,D,20240531,000000,9.27,9.355,8.86,8.92,1504652,0
+AMPL.US,D,20240603,000000,9.01,9.14,8.51,8.63,3201331,0
+AMPL.US,D,20240604,000000,8.64,8.67,8.46,8.57,1328132,0
+AMPL.US,D,20240605,000000,8.65,8.76,8.38,8.74,2071369,0
+AMPL.US,D,20240606,000000,8.69,8.86,8.44,8.47,536419,0
+AMPL.US,D,20240607,000000,8.39,8.52,8.26,8.31,705889,0
+AMPL.US,D,20240610,000000,8.24,8.44,8.2,8.41,422337,0
+AMPL.US,D,20240611,000000,8.36,8.43,8.27,8.38,437435,0
+AMPL.US,D,20240612,000000,8.55,8.84,8.45,8.71,702363,0
+AMPL.US,D,20240613,000000,8.71,8.71,8.24,8.35,363443,0
+AMPL.US,D,20240614,000000,8.34,8.34,8.21,8.3,395192,0
+AMPL.US,D,20240617,000000,8.26,8.45,8.245,8.42,360790,0
+AMPL.US,D,20240618,000000,8.44,8.44,8.205,8.25,354890,0
+AMPL.US,D,20240620,000000,8.21,8.41,8.1205,8.34,354225,0
+AMPL.US,D,20240621,000000,8.35,8.525,8.31,8.47,832830,0
+AMPL.US,D,20240624,000000,8.4,8.54,8.4,8.48,319513,0
+AMPL.US,D,20240625,000000,8.47,8.56,8.3,8.53,373268,0
+AMPL.US,D,20240626,000000,8.5,8.75,8.44,8.68,385196,0
+AMPL.US,D,20240627,000000,8.65,8.93,8.62,8.83,440092,0
+AMPL.US,D,20240628,000000,8.9,8.96,8.67,8.9,1909977,0
+AMPL.US,D,20240701,000000,8.89,8.89,8.55,8.58,551063,0
+AMPL.US,D,20240702,000000,8.58,8.67,8.53,8.58,391137,0
+AMPL.US,D,20240703,000000,8.62,8.655,8.49,8.5,277786,0
+AMPL.US,D,20240705,000000,8.46,8.88,8.36,8.59,369391,0
+AMPL.US,D,20240708,000000,8.65,8.65,8.49,8.6,320454,0
+AMPL.US,D,20240709,000000,8.59,8.59,8.16,8.21,315712,0
+AMPL.US,D,20240710,000000,8.24,8.24,8,8.21,395515,0
+AMPL.US,D,20240711,000000,8.41,8.61,8.38,8.5,382301,0
+AMPL.US,D,20240712,000000,8.41,8.5,8.05,8.07,563351,0
+AMPL.US,D,20240715,000000,8.08,8.2,8.03,8.13,532403,0
+AMPL.US,D,20240716,000000,8.3,8.46,8.14,8.43,472529,0
+AMPL.US,D,20240717,000000,8.35,8.46,8.17,8.2,2299900,0
+AMPL.US,D,20240718,000000,8.19,8.36,8.08,8.11,1087302,0
+AMPL.US,D,20240719,000000,8.15,8.15,7.89,7.89,663135,0
+AMPL.US,D,20240722,000000,7.97,8.33,7.88,8.33,1008918,0
+AMPL.US,D,20240723,000000,8.12,8.47,8.12,8.43,445047,0
+AMPL.US,D,20240724,000000,8.34,8.695,8.13,8.15,420111,0
+AMPL.US,D,20240725,000000,8.19,8.72,8.16,8.53,319157,0
+AMPL.US,D,20240726,000000,8.65,8.78,8.6,8.77,326297,0
+AMPL.US,D,20240729,000000,8.79,8.79,8.46,8.55,258114,0
+AMPL.US,D,20240730,000000,8.6,8.74,8.44,8.66,316122,0
+AMPL.US,D,20240731,000000,8.71,8.82,8.52,8.56,318421,0
+AMPL.US,D,20240801,000000,8.57,8.59,8.08,8.2,729307,0
+AMPL.US,D,20240802,000000,7.83,8.07,7.72,7.94,697591,0
+AMPL.US,D,20240805,000000,7.42,7.8,7.37,7.72,802950,0
+AMPL.US,D,20240806,000000,7.69,7.87,7.67,7.73,590677,0
+AMPL.US,D,20240807,000000,7.93,8.12,7.76,7.78,422140,0
+AMPL.US,D,20240808,000000,7.91,8.01,7.78,7.98,408062,0
+AMPL.US,D,20240809,000000,8.4,8.4,7.56,7.95,766352,0
+AMPL.US,D,20240812,000000,7.89,8.08,7.87,8,633887,0
+AMPL.US,D,20240813,000000,8.08,8.63,8.04,8.62,854403,0
+AMPL.US,D,20240814,000000,8.63,8.72,8.33,8.34,450054,0
+AMPL.US,D,20240815,000000,8.565,8.74,8.44,8.49,503663,0
+AMPL.US,D,20240816,000000,8.45,8.65,8.4297,8.58,1349322,0
+AMPL.US,D,20240819,000000,8.52,8.64,8.36,8.62,396491,0
+AMPL.US,D,20240820,000000,8.57,8.91,8.56,8.76,537057,0
+AMPL.US,D,20240821,000000,8.82,8.92,8.57,8.9,455719,0
+AMPL.US,D,20240822,000000,8.85,8.9,8.49,8.5,466467,0
+AMPL.US,D,20240823,000000,8.61,8.86,8.58,8.81,341807,0
+AMPL.US,D,20240826,000000,8.9,8.99,8.87,8.93,281178,0
+AMPL.US,D,20240827,000000,8.84,8.94,8.78,8.89,277684,0
+AMPL.US,D,20240828,000000,8.87,8.96,8.78,8.83,326734,0
+AMPL.US,D,20240829,000000,8.96,9.23,8.86,8.98,814644,0
+AMPL.US,D,20240830,000000,9.07,9.12,8.76,8.81,626279,0
+AMPL.US,D,20240903,000000,8.59,8.84,8.47,8.58,383018,0
+AMPL.US,D,20240904,000000,8.56,8.82,8.45,8.7,290361,0
+AMPL.US,D,20240905,000000,8.72,8.75,8.5,8.64,318734,0
+AMPL.US,D,20240906,000000,8.72,8.77,8.36,8.58,548817,0
+AMPL.US,D,20240909,000000,8.67,8.85,8.6,8.71,656642,0
+AMPL.US,D,20240910,000000,8.75,8.75,8.56,8.7,432119,0
+AMPL.US,D,20240911,000000,8.63,8.7185,8.43,8.56,470737,0
+AMPL.US,D,20240912,000000,8.6,8.8,8.47,8.76,320701,0
+AMPL.US,D,20240913,000000,8.8,9,8.75,8.84,500670,0
+AMPL.US,D,20240916,000000,8.87,8.92,8.75,8.86,301770,0
+AMPL.US,D,20240917,000000,8.95,9.02,8.71,8.89,292218,0
+AMPL.US,D,20240918,000000,8.9,9.18,8.82,8.84,403485,0
+AMPL.US,D,20240919,000000,9.08,9.25,8.94,9.05,491466,0
+AMPL.US,D,20240920,000000,9.05,9.12,8.89,9.05,1030073,0
+AMPL.US,D,20240923,000000,9.05,9.05,8.7,8.73,468258,0
+AMPL.US,D,20240924,000000,8.8,8.85,8.56,8.6,342177,0
+AMPL.US,D,20240925,000000,8.58,8.77,8.49,8.64,634977,0
+AMPL.US,D,20240926,000000,8.8,8.9,8.7,8.83,406024,0
+AMPL.US,D,20240927,000000,8.9,9.05,8.84,8.95,447250,0
+AMPL.US,D,20240930,000000,8.9,9.09,8.81,8.97,313882,0
+AMPL.US,D,20241001,000000,8.98,8.98,8.6,8.66,311539,0
+AMPL.US,D,20241002,000000,8.6,8.71,8.51,8.51,233955,0
+AMPL.US,D,20241003,000000,8.44,8.6,8.36,8.58,375280,0
+AMPL.US,D,20241004,000000,8.76,9.07,8.75,8.98,461808,0
+AMPL.US,D,20241007,000000,8.93,8.99,8.51,8.63,430851,0
+AMPL.US,D,20241008,000000,8.63,8.73,8.51,8.57,352068,0
+AMPL.US,D,20241009,000000,8.61,8.76,8.55,8.69,381116,0
+AMPL.US,D,20241010,000000,8.54,8.64,8.46,8.54,262805,0
+AMPL.US,D,20241011,000000,8.53,8.69,8.53,8.53,261323,0
+AMPL.US,D,20241014,000000,8.66,8.7094,8.47,8.64,389179,0
+AMPL.US,D,20241015,000000,8.61,9.045,8.61,8.95,334844,0
+AMPL.US,D,20241016,000000,9,9.02,8.83,8.9,274254,0
+AMPL.US,D,20241017,000000,8.89,8.97,8.72,8.94,381644,0
+AMPL.US,D,20241018,000000,8.96,9.13,8.93,9.02,295129,0
+AMPL.US,D,20241021,000000,8.98,9,8.83,8.95,372380,0
+AMPL.US,D,20241022,000000,8.93,9.0693,8.87,9.03,344188,0
+AMPL.US,D,20241023,000000,8.98,9.05,8.89,9,450461,0
+AMPL.US,D,20241024,000000,9.06,9.15,8.995,9.03,216412,0
+AMPL.US,D,20241025,000000,9.11,9.3,9.065,9.11,282847,0
+AMPL.US,D,20241028,000000,9.24,9.26,8.96,9.01,543465,0
+AMPL.US,D,20241029,000000,8.95,9.285,8.95,9.24,188722,0
+AMPL.US,D,20241030,000000,9.24,9.49,9.2,9.21,433981,0
+AMPL.US,D,20241031,000000,9.21,9.24,8.98,8.99,360625,0
+AMPL.US,D,20241101,000000,9.06,9.31,8.96,9.3,483387,0
+AMPL.US,D,20241104,000000,9.29,9.45,9.22,9.28,326594,0
+AMPL.US,D,20241105,000000,9.22,9.445,9.22,9.42,254042,0
+AMPL.US,D,20241106,000000,9.71,10.05,9.59,9.97,678096,0
+AMPL.US,D,20241107,000000,9.98,10.52,9.927,10.49,826977,0
+AMPL.US,D,20241108,000000,11,11,9.62,9.89,1129310,0
+AMPL.US,D,20241111,000000,9.92,10.63,9.9,10.28,621615,0
+AMPL.US,D,20241112,000000,10.2,10.57,9.91,10.5,435203,0
+AMPL.US,D,20241113,000000,10.48,10.5299,10.25,10.25,346906,0
+AMPL.US,D,20241114,000000,10.3,10.3,9.91,10.07,351650,0
+AMPL.US,D,20241115,000000,10.08,10.1,9.57,9.59,386181,0
+AMPL.US,D,20241118,000000,9.54,9.81,9.4,9.76,796421,0
+AMPL.US,D,20241119,000000,9.59,10.52,9.59,10.49,535524,0
+AMPL.US,D,20241120,000000,10.34,10.55,10.14,10.335,361149,0
+AMPL.US,D,20241121,000000,10.43,10.63,10.265,10.48,363368,0
+AMPL.US,D,20241122,000000,10.5,10.86,10.5,10.735,358241,0
+AMPL.US,D,20241125,000000,10.86,11.01,10.72,10.81,402202,0
+AMPL.US,D,20241126,000000,10.8,10.82,10.54,10.58,205501,0
+AMPL.US,D,20241127,000000,10.63,10.713,10.3,10.44,396371,0
+AMPL.US,D,20241129,000000,10.5,10.57,10.34,10.34,231139,0
+AMPL.US,D,20241202,000000,10.35,10.93,10.28,10.78,720601,0
+AMPL.US,D,20241203,000000,10.67,10.74,10.44,10.53,204584,0
+AMPL.US,D,20241204,000000,10.65,11.2199,10.54,11.17,378464,0
+AMPL.US,D,20241205,000000,11.14,11.39,10.83,11.25,418833,0
+AMPL.US,D,20241206,000000,11.39,11.5499,11.24,11.46,374837,0
+AMPL.US,D,20241209,000000,11.55,11.715,11.35,11.51,376709,0
+AMPL.US,D,20241210,000000,11.48,11.6,11.1,11.11,284097,0
+AMPL.US,D,20241211,000000,11.09,11.4,10.9501,11.29,288297,0
+AMPL.US,D,20241212,000000,11.18,11.41,11.11,11.39,347076,0
+AMPL.US,D,20241213,000000,11.85,12.12,11.47,11.76,639392,0
+AMPL.US,D,20241216,000000,11.77,11.909,11.41,11.89,413832,0
+AMPL.US,D,20241217,000000,11.83,11.91,11.61,11.68,345572,0
+AMPL.US,D,20241218,000000,11.74,11.99,10.98,11.12,481030,0
+AMPL.US,D,20241219,000000,11.22,11.35,10.95,10.96,389573,0
+AMPL.US,D,20241220,000000,10.68,11.27,10.56,11.01,984972,0
+AMPL.US,D,20241223,000000,10.99,11.09,10.83,10.92,267130,0
+AMPL.US,D,20241224,000000,10.95,11.05,10.7575,11.02,122818,0
+AMPL.US,D,20241226,000000,10.98,11.199,10.9,11.13,176418,0
+AMPL.US,D,20241227,000000,11.07,11.08,10.585,10.69,191130,0
+AMPL.US,D,20241230,000000,10.55,10.6,10.37,10.53,198977,0
+AMPL.US,D,20241231,000000,10.61,10.7595,10.45,10.55,371712,0
+AMPL.US,D,20250102,000000,10.7,10.82,10.52,10.7,290056,0
+AMPL.US,D,20250103,000000,10.8,10.91,10.665,10.89,246116,0
+AMPL.US,D,20250106,000000,11.76,11.83,11.47,11.51,405076,0
+AMPL.US,D,20250107,000000,11.51,11.6295,10.48,10.6,398794,0
+AMPL.US,D,20250108,000000,10.48,10.76,10.37,10.67,278336,0
+AMPL.US,D,20250110,000000,10.38,10.46,10.05,10.21,323911,0
+AMPL.US,D,20250113,000000,10.612,10.612,10.19,10.25,426361,0
+AMPL.US,D,20250114,000000,10.3,10.61,10.3,10.44,335020,0
+AMPL.US,D,20250115,000000,10.76,10.95,10.714,10.85,300166,0
+AMPL.US,D,20250116,000000,10.87,10.91,10.55,10.64,325109,0
+AMPL.US,D,20250117,000000,10.85,10.98,10.74,10.9,382507,0
+AMPL.US,D,20250121,000000,11,11.33,10.98,11.3,494943,0
+AMPL.US,D,20250122,000000,11.37,11.4097,11.03,11.04,337289,0
+AMPL.US,D,20250123,000000,10.88,11.32,10.83,11.26,328682,0
+AMPL.US,D,20250124,000000,11.3,11.43,11.14,11.38,407687,0
+AMPL.US,D,20250127,000000,11.01,11.7,10.785,11.3,369750,0
+AMPL.US,D,20250128,000000,11.34,12.6999,11.34,12.51,1029224,0
+AMPL.US,D,20250129,000000,12.4,12.4,11.59,11.97,573809,0
+AMPL.US,D,20250130,000000,11.82,12.04,11.781,11.9,433641,0
+AMPL.US,D,20250131,000000,12.02,12.34,11.96,12.18,591166,0
+AMPL.US,D,20250203,000000,11.79,12.39,11.7056,12.25,561568,0
+AMPL.US,D,20250204,000000,12.34,12.66,12.25,12.61,440941,0
+AMPL.US,D,20250205,000000,12.13,12.33,11.77,12.3,857630,0
+AMPL.US,D,20250206,000000,12.26,12.56,11.93,12.39,640057,0
+AMPL.US,D,20250207,000000,12.4,12.5,12.02,12.22,434755,0
+AMPL.US,D,20250210,000000,12.43,12.65,12.36,12.54,411634,0
+AMPL.US,D,20250211,000000,12.42,12.63,12.2605,12.45,381304,0
+AMPL.US,D,20250212,000000,12.23,12.47,12.11,12.35,466915,0
+AMPL.US,D,20250213,000000,12.48,12.48,11.965,12.46,455081,0
+AMPL.US,D,20250214,000000,12.46,12.48,11.81,12.04,689708,0
+AMPL.US,D,20250218,000000,12.205,12.205,11.81,12.11,703613,0
+AMPL.US,D,20250219,000000,12.1,12.19,11.73,11.85,1175346,0
+AMPL.US,D,20250220,000000,14.6,14.88,13.1059,14.44,4087662,0
+AMPL.US,D,20250221,000000,14.045,14.045,12.97,13.42,3305431,0
+AMPL.US,D,20250224,000000,13.56,13.6,12.46,12.8,1949718,0
+AMPL.US,D,20250225,000000,12.66,12.995,12.35,12.82,933184,0
+AMPL.US,D,20250226,000000,12.76,13.25,12.725,12.78,891787,0
+AMPL.US,D,20250227,000000,12.85,13.02,12.14,12.22,801230,0
+AMPL.US,D,20250228,000000,12.22,12.64,12.12,12.59,996447,0
+AMPL.US,D,20250303,000000,12.94,12.95,12.15,12.27,897272,0
+AMPL.US,D,20250304,000000,12,12.67,11.79,12.51,855124,0
+AMPL.US,D,20250305,000000,12.41,12.86,12.39,12.76,814584,0
+AMPL.US,D,20250306,000000,12.47,12.96,11.93,12.19,1285731,0
+AMPL.US,D,20250307,000000,12.2,12.7596,12.13,12.59,1357050,0
+AMPL.US,D,20250310,000000,12.25,12.3388,11.73,12,1222242,0
+AMPL.US,D,20250311,000000,12.14,12.27,11.8,12.01,1039471,0
+AMPL.US,D,20250312,000000,12.33,12.36,11.96,12.11,710887,0
+AMPL.US,D,20250313,000000,12.06,12.135,11.25,11.4,1077519,0
+AMPL.US,D,20250314,000000,11.58,11.995,11.535,11.75,779451,0
+AMPL.US,D,20250317,000000,11.71,12.1799,11.6897,11.94,745304,0
+AMPL.US,D,20250318,000000,12.11,12.27,11.77,12.16,622696,0
+AMPL.US,D,20250319,000000,11.75,11.92,11.525,11.64,1400995,0
+AMPL.US,D,20250320,000000,11.44,12.06,11.32,11.79,1254626,0
+AMPL.US,D,20250321,000000,11.59,11.895,11.51,11.65,1303414,0
+AMPL.US,D,20250324,000000,11.99,11.99,11.63,11.8,2033057,0
+AMPL.US,D,20250325,000000,11.8,12.2,11.72,12,1049817,0
+AMPL.US,D,20250326,000000,12,12.04,11.455,11.51,559168,0
+AMPL.US,D,20250327,000000,11.41,11.48,10.9,10.92,701520,0
+AMPL.US,D,20250328,000000,10.87,10.935,10.365,10.55,1027225,0
+AMPL.US,D,20250331,000000,10.3,10.45,10.12,10.19,883833,0
+AMPL.US,D,20250401,000000,10.09,10.365,10.03,10.33,821926,0
+AMPL.US,D,20250402,000000,10.05,10.48,10.05,10.22,1150582,0
+AMPL.US,D,20250403,000000,9.58,9.69,8.97,9.05,1833781,0
+AMPL.US,D,20250404,000000,8.63,8.94,8.15,8.88,2538674,0
+AMPL.US,D,20250407,000000,8.5,9.62,8.32,8.94,1879147,0
+AMPL.US,D,20250408,000000,9.37,9.5,8.305,8.48,1080856,0
+AMPL.US,D,20250409,000000,8.42,9.92,8.33,9.6,2168955,0
+AMPL.US,D,20250410,000000,9.21,9.4,8.82,9.01,844713,0
+AMPL.US,D,20250411,000000,9.19,9.19,8.515,8.77,835315,0
+AMPL.US,D,20250414,000000,9.02,9.11,8.51,8.58,558331,0
+AMPL.US,D,20250415,000000,8.51,8.715,8.435,8.49,1068057,0
+AMPL.US,D,20250416,000000,8.31,8.465,8.155,8.3,1184090,0
+AMPL.US,D,20250417,000000,8.26,8.38,8.155,8.18,891269,0
+AMPL.US,D,20250421,000000,8.01,8.06,7.55,7.71,1246316,0
+AMPL.US,D,20250422,000000,7.83,8.07,7.65,7.94,1192857,0
+AMPL.US,D,20250423,000000,8.36,8.81,8.29,8.36,1140015,0
+AMPL.US,D,20250424,000000,8.41,8.905,8.385,8.87,820639,0
+AMPL.US,D,20250425,000000,8.76,9.16,8.705,9.13,796807,0
+AMPL.US,D,20250428,000000,9.24,9.395,9.01,9.15,795817,0
+AMPL.US,D,20250429,000000,9.12,9.4,9.09,9.26,624637,0
+AMPL.US,D,20250430,000000,9.02,9.23,8.81,9.19,785983,0
+AMPL.US,D,20250501,000000,9.35,9.54,9.17,9.38,812856,0
+AMPL.US,D,20250502,000000,9.52,9.62,9.4,9.44,640939,0
+AMPL.US,D,20250505,000000,9.25,9.64,9.25,9.42,855023,0
+AMPL.US,D,20250506,000000,9.2,9.515,9.09,9.37,873204,0
+AMPL.US,D,20250507,000000,9.47,9.6857,9.245,9.42,1061857,0
+AMPL.US,D,20250508,000000,9.98,10.93,9.67,10.5,3562620,0
+AMPL.US,D,20250509,000000,10.5,10.79,10.46,10.64,1677357,0
+AMPL.US,D,20250512,000000,11.3,12.02,10.89,11.97,5009907,0
+AMPL.US,D,20250513,000000,11.41,11.87,10.65,11.8,3333194,0
+AMPL.US,D,20250514,000000,11.8,12.42,11.795,12.31,2613711,0
+AMPL.US,D,20250515,000000,12.105,12.31,11.965,12.14,1755105,0
+AMPL.US,D,20250516,000000,12.07,12.32,12.01,12.19,1954227,0
+AMPL.US,D,20250519,000000,11.825,11.97,11.58,11.765,1224394,0
+AMPL.US,D,20250520,000000,11.62,12.24,11.48,12.18,2101968,0
+AMPL.US,D,20250521,000000,12,12.165,11.845,11.98,1541347,0
+AMPL.US,D,20250522,000000,11.97,12.385,11.78,12.31,1517057,0
+AMPL.US,D,20250523,000000,11.99,12.225,11.97,12.04,919958,0
+AMPL.US,D,20250527,000000,12.29,12.685,12.12,12.64,1487268,0
+AMPL.US,D,20250528,000000,12.63,12.79,12.5,12.6,1740470,0
+AMPL.US,D,20250529,000000,12.76,12.76,12.28,12.39,1315489,0
+AMPL.US,D,20250530,000000,12.31,12.505,12.21,12.39,1203220,0
+AMPL.US,D,20250602,000000,12.39,12.45,11.93,12.19,1357749,0
+AMPL.US,D,20250603,000000,12.48,12.87,12.31,12.81,2414710,0
+AMPL.US,D,20250604,000000,12.73,12.98,12.63,12.9,1606193,0
+AMPL.US,D,20250605,000000,12.94,13.335,12.78,12.97,1224694,0
+AMPL.US,D,20250606,000000,13.15,13.15,12.685,12.74,910944,0
+AMPL.US,D,20250609,000000,12.79,12.84,12.65,12.69,876178,0
+AMPL.US,D,20250610,000000,12.69,12.812,12.56,12.65,1024103,0
+AMPL.US,D,20250611,000000,12.69,12.7,12.29,12.31,1834464,0
+AMPL.US,D,20250612,000000,12.2,12.32,12.0603,12.19,1458182,0
+AMPL.US,D,20250613,000000,11.81,11.98,11.365,11.37,1009003,0
+AMPL.US,D,20250616,000000,11.78,12.135,11.5,12.13,1760513,0
+AMPL.US,D,20250617,000000,12,12.32,11.84,11.86,1264139,0
+AMPL.US,D,20250618,000000,11.82,12,11.62,11.73,1025001,0
+AMPL.US,D,20250620,000000,11.84,11.9809,11.53,11.61,1481189,0
+AMPL.US,D,20250623,000000,11.52,11.82,11.32,11.81,892549,0
+AMPL.US,D,20250624,000000,12.09,12.29,11.84,12.19,1236877,0
+AMPL.US,D,20250625,000000,12.3,12.43,12.04,12.095,1208396,0
+AMPL.US,D,20250626,000000,12.15,12.43,11.78,12.37,1072573,0
+AMPL.US,D,20250627,000000,12.48,12.48,12.1,12.33,2296307,0
+AMPL.US,D,20250630,000000,12.45,12.71,12.34,12.4,991897,0
+AMPL.US,D,20250701,000000,12.33,12.565,11.87,12.44,1199320,0
+AMPL.US,D,20250702,000000,12.37,12.5,12.07,12.26,1224793,0
+AMPL.US,D,20250703,000000,12.45,12.86,12.405,12.72,1272518,0
+AMPL.US,D,20250707,000000,12.59,12.89,12.535,12.71,801017,0
+AMPL.US,D,20250708,000000,12.76,12.965,12.62,12.9,1157109,0
+AMPL.US,D,20250709,000000,13,13.33,12.87,13.29,1308608,0
+AMPL.US,D,20250710,000000,13.21,13.27,12.65,12.86,953596,0
+AMPL.US,D,20250711,000000,12.81,12.8356,12.03,12.06,1472686,0
+AMPL.US,D,20250714,000000,11.97,12.49,11.95,12.45,1467453,0
+AMPL.US,D,20250715,000000,12.61,12.825,12.4,12.65,1092442,0
+AMPL.US,D,20250716,000000,12.83,12.84,12.405,12.5,1272027,0
+AMPL.US,D,20250717,000000,12.52,12.98,12.52,12.84,1356004,0
+AMPL.US,D,20250718,000000,12.98,13.085,12.57,12.59,1132756,0
+AMPL.US,D,20250721,000000,12.71,12.815,12.48,12.62,1198122,0
+AMPL.US,D,20250722,000000,12.58,12.685,12.39,12.61,1056815,0
+AMPL.US,D,20250723,000000,12.62,12.79,12.31,12.75,946485,0
+AMPL.US,D,20250724,000000,12.72,12.84,12.45,12.7,1088222,0
+AMPL.US,D,20250725,000000,12.72,12.96,12.668,12.72,775407,0
+AMPL.US,D,20250728,000000,12.77,13.165,12.73,13.04,704084,0
+AMPL.US,D,20250729,000000,13.18,13.24,12.61,12.78,859747,0
+AMPL.US,D,20250730,000000,12.84,12.98,12.55,12.72,924498,0
+AMPL.US,D,20250731,000000,12.86,12.91,12.19,12.23,947424,0
+AMPL.US,D,20250801,000000,11.93,11.93,11.37,11.55,1251859,0
+AMPL.US,D,20250804,000000,11.74,11.995,11.66,11.96,1071853,0
+AMPL.US,D,20250805,000000,12.08,12.375,11.81,12.23,2272092,0
+AMPL.US,D,20250806,000000,12.29,12.6359,12.08,12.22,1766495,0
+AMPL.US,D,20250807,000000,13.81,14.49,11.92,12.6,4769117,0
+AMPL.US,D,20250808,000000,12.71,12.8,11.315,11.53,3469044,0
+AMPL.US,D,20250811,000000,11.59,11.59,11.15,11.2,1793038,0
+AMPL.US,D,20250812,000000,11.22,11.41,11.043,11.23,1629809,0
+AMPL.US,D,20250813,000000,11.38,11.67,11.12,11.64,2229823,0
+AMPL.US,D,20250814,000000,11.47,11.515,11,11.36,2667685,0
+AMPL.US,D,20250815,000000,11.45,11.63,11.37,11.47,1915020,0
+AMPL.US,D,20250818,000000,11.47,11.73,11.4286,11.67,1478075,0
+AMPL.US,D,20250819,000000,11.69,11.69,11.105,11.15,1432696,0
+AMPL.US,D,20250820,000000,11.05,11.14,10.59,10.86,1714907,0
+AMPL.US,D,20250821,000000,10.76,10.98,10.73,10.93,1680695,0
+AMPL.US,D,20250822,000000,10.97,11.595,10.94,11.55,2258942,0
+AMPL.US,D,20250825,000000,11.52,11.5499,11.105,11.14,1144821,0
+AMPL.US,D,20250826,000000,11.13,11.2871,10.96,11.04,2202412,0
+AMPL.US,D,20250827,000000,11.1,11.5,11.1,11.45,1648348,0
+AMPL.US,D,20250828,000000,11.47,11.95,11.46,11.72,1441444,0
+AMPL.US,D,20250829,000000,11.7,11.84,11.38,11.43,1341602,0
+AMPL.US,D,20250902,000000,11.05,11.29,10.725,10.76,2786115,0
+AMPL.US,D,20250903,000000,10.78,11.19,10.75,11.16,2138890,0
+AMPL.US,D,20250904,000000,11.08,11.09,10.675,10.89,1303651,0
+AMPL.US,D,20250905,000000,11.12,11.47,11.03,11.43,1782021,0
+AMPL.US,D,20250908,000000,11.51,11.79,11.28,11.33,1954448,0
+AMPL.US,D,20250909,000000,11.505,11.53,11.04,11.4,2399194,0
+AMPL.US,D,20250910,000000,11.59,11.59,10.97,11.19,1403107,0
+AMPL.US,D,20250911,000000,11.19,11.41,11.13,11.34,1530325,0
+AMPL.US,D,20250912,000000,11.32,11.34,10.94,11.07,1191118,0
+AMPL.US,D,20250915,000000,11.2,11.31,10.835,10.87,2008946,0
+AMPL.US,D,20250916,000000,10.83,11.065,10.67,11.05,1741201,0
+AMPL.US,D,20250917,000000,11.06,11.71,11.04,11.45,2762101,0
+AMPL.US,D,20250918,000000,11.52,12.0173,11.52,11.96,1378829,0
+AMPL.US,D,20250919,000000,12.08,12.16,11.85,12.07,2474620,0
+AMPL.US,D,20250922,000000,12.07,12.43,11.9,12.3,1091063,0
+AMPL.US,D,20250923,000000,12.3,12.32,11.72,11.74,997640,0
+AMPL.US,D,20250924,000000,11.83,11.95,11.645,11.74,690635,0
+AMPL.US,D,20250925,000000,11.515,11.69,11.41,11.59,728760,0
+AMPL.US,D,20250926,000000,11.59,11.73,11.37,11.38,1024101,0
+AMPL.US,D,20250929,000000,11.49,11.69,11.435,11.45,798184,0
+AMPL.US,D,20250930,000000,11.45,11.505,10.61,10.72,1274280,0
+AMPL.US,D,20251001,000000,10.65,10.915,9.98,10.03,2205517,0
+AMPL.US,D,20251002,000000,10.15,10.22,10.04,10.22,1355913,0
+AMPL.US,D,20251003,000000,10.22,10.4,10.12,10.14,916925,0
+AMPL.US,D,20251006,000000,10.25,10.52,9.92,10.27,1242321,0
+AMPL.US,D,20251007,000000,10.33,10.335,9.84,10.07,1440269,0
+AMPL.US,D,20251008,000000,10.14,10.37,10.06,10.3,685634,0
+AMPL.US,D,20251009,000000,10.2594,10.465,10.1,10.36,794811,0
+AMPL.US,D,20251010,000000,10.43,10.43,9.89,9.94,1130389,0
+AMPL.US,D,20251013,000000,10.13,10.13,9.9,10.06,671510,0
+AMPL.US,D,20251014,000000,9.85,10.29,9.78,10.15,835130,0
+AMPL.US,D,20251015,000000,10.31,10.34,10,10.1,692700,0
+AMPL.US,D,20251016,000000,10.15,10.32,9.55,9.6,954115,0
+AMPL.US,D,20251017,000000,9.49,9.74,9.4,9.69,1361774,0
+AMPL.US,D,20251020,000000,9.75,10.02,9.7303,9.91,707578,0
+AMPL.US,D,20251021,000000,9.9,10.3,9.73,10.13,779628,0
+AMPL.US,D,20251022,000000,10.1,10.1,9.74,9.86,843093,0
+AMPL.US,D,20251023,000000,9.86,10.05,9.79,9.98,871383,0
+AMPL.US,D,20251024,000000,10.19,10.28,10.02,10.14,1113788,0
+AMPL.US,D,20251027,000000,10.39,10.4,10.02,10.04,1024386,0
+AMPL.US,D,20251028,000000,10.06,10.335,10.01,10.02,1211227,0
+AMPL.US,D,20251029,000000,9.93,10.085,9.72,9.74,842092,0
+AMPL.US,D,20251030,000000,9.64,9.9701,9.5334,9.75,878186,0
+AMPL.US,D,20251031,000000,10.31,10.49,9.9,10.05,4493557,0
+AMPL.US,D,20251103,000000,10.08,10.08,9.66,9.93,4022694,0
+AMPL.US,D,20251104,000000,9.75,9.78,9.31,9.48,1462863,0
+AMPL.US,D,20251105,000000,9.57,9.705,9.405,9.64,1815979,0
+AMPL.US,D,20251106,000000,10.045,10.24,9.69,9.91,5313393,0
+AMPL.US,D,20251107,000000,9.66,10.07,9.635,10.01,1741231,0
+AMPL.US,D,20251110,000000,10.11,10.83,10.055,10.73,2072852,0
+AMPL.US,D,20251111,000000,10.63,11.33,10.55,11.18,2607263,0
+AMPL.US,D,20251112,000000,11.23,11.42,10.885,11.04,1879652,0
+AMPL.US,D,20251113,000000,11.12,11.53,10.81,10.83,1950210,0
+AMPL.US,D,20251114,000000,10.56,10.95,10.54,10.73,1028632,0
+AMPL.US,D,20251117,000000,10.69,10.69,9.94,9.96,1172432,0
+AMPL.US,D,20251118,000000,9.9,9.97,9.75,9.87,1475467,0
+AMPL.US,D,20251119,000000,9.87,9.9271,9.37,9.82,1479541,0
+AMPL.US,D,20251120,000000,10,10.22,9.85,9.93,1819951,0
+AMPL.US,D,20251121,000000,9.88,10.15,9.67,10.04,1085651,0
+AMPL.US,D,20251124,000000,10.06,10.14,9.94,9.98,940287,0
+AMPL.US,D,20251125,000000,9.96,10.32,9.955,10.22,833160,0
+AMPL.US,D,20251126,000000,10.25,10.265,10.02,10.12,668427,0
+AMPL.US,D,20251128,000000,10.14,10.35,9.9884,10.28,431508,0
+AMPL.US,D,20251201,000000,10.16,10.3795,10.13,10.25,825140,0
+AMPL.US,D,20251202,000000,10.38,10.58,10.3,10.425,775555,0
+AMPL.US,D,20251203,000000,10.41,10.67,10.2975,10.64,1044168,0
+AMPL.US,D,20251204,000000,10.67,11.095,10.64,10.99,1188633,0
+AMPL.US,D,20251205,000000,10.94,11.31,10.87,11.16,1214666,0
+AMPL.US,D,20251208,000000,11.16,11.375,11.09,11.14,894158,0
+AMPL.US,D,20251209,000000,11.03,11.455,11.03,11.34,726267,0
+AMPL.US,D,20251210,000000,11.29,11.66,11.29,11.47,1144256,0
+AMPL.US,D,20251211,000000,11.43,11.71,11.23,11.29,874026,0
+AMPL.US,D,20251212,000000,11.33,11.4299,11.18,11.25,761554,0
+AMPL.US,D,20251215,000000,11.33,11.33,10.71,10.75,1100853,0
+AMPL.US,D,20251216,000000,10.71,11.045,10.68,11.02,1073643,0
+AMPL.US,D,20251217,000000,11.16,11.84,11.12,11.49,1641333,0
+AMPL.US,D,20251218,000000,11.67,11.98,11.53,11.89,1382557,0
+AMPL.US,D,20251219,000000,11.87,11.9499,11.4,11.45,1619851,0
+AMPL.US,D,20251222,000000,11.45,11.94,11.45,11.86,1309200,0
+AMPL.US,D,20251223,000000,11.74,11.93,11.345,11.61,1644042,0
+AMPL.US,D,20251224,000000,11.58,12.05,11.58,11.94,1205177,0
+AMPL.US,D,20251226,000000,11.89,12,11.845,11.93,588184,0
+AMPL.US,D,20251229,000000,11.81,12,11.75,11.83,665109,0
+AMPL.US,D,20251230,000000,11.78,11.97,11.71,11.75,500276,0
+AMPL.US,D,20251231,000000,11.72,11.77,11.55,11.58,723138,0
+AMPL.US,D,20260102,000000,11.7,11.7,10.91,10.93,1034394,0
+AMPL.US,D,20260105,000000,10.95,11.1799,10.88,10.99,1125089,0
+AMPL.US,D,20260106,000000,10.98,11.44,10.86,11.37,904552,0
+AMPL.US,D,20260107,000000,11.44,11.94,11.43,11.64,1239086,0
+AMPL.US,D,20260108,000000,11.54,11.64,11.015,11.13,1313463,0
+AMPL.US,D,20260109,000000,11.11,11.1925,10.77,10.9,1375343,0
+AMPL.US,D,20260112,000000,10.88,10.99,10.66,10.88,860202,0
+AMPL.US,D,20260113,000000,10.92,10.92,10.19,10.5,1355388,0
+AMPL.US,D,20260114,000000,10.44,10.545,10.05,10.23,904422,0
+AMPL.US,D,20260115,000000,10.85,11.05,10.18,10.22,1818553,0
+AMPL.US,D,20260116,000000,10.26,10.26,9.93,9.95,1365584,0
+AMPL.US,D,20260120,000000,9.7,10.03,9.63,9.83,2137916,0
+AMPL.US,D,20260121,000000,9.83,9.884,9.54,9.81,1763017,0
+AMPL.US,D,20260122,000000,9.9,10.545,9.89,10.46,1188021,0
+AMPL.US,D,20260123,000000,10.46,10.71,10.165,10.25,1183716,0
+AMPL.US,D,20260126,000000,10.31,10.61,10.23,10.5,792024,0
+AMPL.US,D,20260127,000000,10.52,10.52,9.89,10.03,1481832,0
+AMPL.US,D,20260128,000000,10.16,10.27,9.865,9.9,1004814,0
+AMPL.US,D,20260129,000000,9.71,9.79,9.09,9.37,1415698,0
+AMPL.US,D,20260130,000000,9.32,9.46,9.14,9.17,1293310,0
+AMPL.US,D,20260202,000000,9.18,9.325,8.95,9.06,1170993,0
+AMPL.US,D,20260203,000000,8.95,8.95,7.895,8.22,2363985,0
+AMPL.US,D,20260204,000000,8.21,8.24,7.62,7.91,2322214,0
+AMPL.US,D,20260205,000000,7.82,8.03,7.255,7.31,1689731,0
+AMPL.US,D,20260206,000000,7.43,7.65,7.07,7.23,2758271,0
+AMPL.US,D,20260209,000000,7.24,7.405,7.05,7.25,3600399,0
+AMPL.US,D,20260210,000000,7.48,7.5,7.175,7.31,3238762,0
+AMPL.US,D,20260211,000000,7.29,7.355,6.5735,6.71,3285026,0
+AMPL.US,D,20260212,000000,6.75,6.77,5.995,6.21,3668188,0
+AMPL.US,D,20260213,000000,6.26,6.53,6.2,6.34,3495043,0
+AMPL.US,D,20260217,000000,6.3,6.415,6,6.34,3328265,0
+AMPL.US,D,20260218,000000,6.36,7.28,6.36,7.17,4994506,0

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

@@ -0,0 +1,1356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMST.US,D,20200925,000000,59.4,78.96,54.6,62.64,176302.58262812,0
+AMST.US,D,20200928,000000,60.12,62.142,50.46,57.48,31792.333206164,0
+AMST.US,D,20200929,000000,57,57.24,51.6,54,12553.166616454,0
+AMST.US,D,20200930,000000,55.08,55.08,51,52.8,7068.33330506,0
+AMST.US,D,20201001,000000,56.28,56.28,51.12,52.2,6613.33330688,0
+AMST.US,D,20201002,000000,52.2,59.4,50.52,57.24,10567.749957729,0
+AMST.US,D,20201005,000000,60,60,53.16,53.64,6321.083308049,0
+AMST.US,D,20201006,000000,57,59.28,54.24,57,6545.583307151,0
+AMST.US,D,20201007,000000,58.44,58.44,55.32,56.4,5051.416646461,0
+AMST.US,D,20201008,000000,55.842,56.4,51.6,54.24,5714.16664381,0
+AMST.US,D,20201009,000000,54.48,57.6,51.6,56.16,6142.833308762,0
+AMST.US,D,20201012,000000,56.52,57,53.4,55.08,3805.333318112,0
+AMST.US,D,20201013,000000,54.96,55.08,50.4,50.52,3747.416651677,0
+AMST.US,D,20201014,000000,53.04,56.52,50.4,54.72,6082.333309004,0
+AMST.US,D,20201015,000000,52.44,55.8,50.88,51.72,9774.833294234,0
+AMST.US,D,20201016,000000,51.96,53.4,51.24,51.6,1307.416661437,0
+AMST.US,D,20201019,000000,51.6,52.8,47.76,52.08,7623.499969506,0
+AMST.US,D,20201020,000000,51.6,54,48.9,52.56,4896.083313749,0
+AMST.US,D,20201021,000000,54,54.54,49.8,52.08,4890.083313773,0
+AMST.US,D,20201022,000000,50.76,53.64,49.56,53.64,5355.333311912,0
+AMST.US,D,20201023,000000,55.8,57.6,52.08,53.676,4909.99998036,0
+AMST.US,D,20201026,000000,52.8,53.4,49.32,50.4,3602.083318925,0
+AMST.US,D,20201027,000000,51.6,57.6,49.3212,52.08,6246.166641682,0
+AMST.US,D,20201028,000000,50.88,53.16,47.88,50.4,4474.749982101,0
+AMST.US,D,20201029,000000,51.6,51.72,48.6,51.36,2730.499989078,0
+AMST.US,D,20201030,000000,52.56,52.56,49.44,51,1356.083327909,0
+AMST.US,D,20201102,000000,48.9156,52.44,48.6,50.52,1059.249995763,0
+AMST.US,D,20201103,000000,49.7796,50.7888,49.7796,49.92,448.166664874,0
+AMST.US,D,20201104,000000,51.6,54.12,49.2,49.68,1883.3333258,0
+AMST.US,D,20201105,000000,49.1412,50.7996,48.48,49.2,544.749997821,0
+AMST.US,D,20201106,000000,49.08,50.8104,49.08,49.44,1136.083328789,0
+AMST.US,D,20201109,000000,50.64,50.64,43.8,49.44,5588.833310978,0
+AMST.US,D,20201110,000000,49.2,49.68,48.48,49.2,1912.833325682,0
+AMST.US,D,20201111,000000,49.2,50.58,45.48,49.68,2558.749989765,0
+AMST.US,D,20201112,000000,50.4,50.4,46.08,49.08,3509.666652628,0
+AMST.US,D,20201113,000000,49.8,52.44,49.8,52.44,6094.249975623,0
+AMST.US,D,20201116,000000,57.6,58.128,54.84,57.6,12494.333283356,0
+AMST.US,D,20201117,000000,57.48,57.6,55.2,57.48,2474.333323436,0
+AMST.US,D,20201118,000000,57,59.88,52.812,58.68,11997.916618675,0
+AMST.US,D,20201119,000000,60,61.32,56.52,61.32,5343.33331196,0
+AMST.US,D,20201120,000000,62.28,63,57.24,59.04,5043.499979826,0
+AMST.US,D,20201123,000000,61.92,62.4,58.08,59.88,2158.499991366,0
+AMST.US,D,20201124,000000,58.8,58.8,54.12,55.68,2431.583323607,0
+AMST.US,D,20201125,000000,59.76,59.76,54.7212,55.2,3835.333317992,0
+AMST.US,D,20201127,000000,55.08,56.88,54.72,55.2,396.249998415,0
+AMST.US,D,20201130,000000,55.2,55.7292,54,54.24,1003.916662651,0
+AMST.US,D,20201201,000000,54.24,54.96,52.2012,52.8948,1547.916660475,0
+AMST.US,D,20201202,000000,51.96,64.4796,50.76,59.28,11548.416620473,0
+AMST.US,D,20201203,000000,60,60,54,59.52,5143.583312759,0
+AMST.US,D,20201204,000000,60,61.56,55.0956,61.56,4290.249982839,0
+AMST.US,D,20201207,000000,62.28,62.28,56.46,58.8,2156.499991374,0
+AMST.US,D,20201208,000000,56.4,60,54.1224,60,2124.16665817,0
+AMST.US,D,20201209,000000,59.4,59.4264,55.2,58.68,3126.166654162,0
+AMST.US,D,20201210,000000,57.24,57.24,55.32,56.76,1350.083327933,0
+AMST.US,D,20201211,000000,56.0832,57.36,54.48,57.36,593.833330958,0
+AMST.US,D,20201214,000000,58.08,60,54.36,56.4,2551.499989794,0
+AMST.US,D,20201215,000000,57.552,58.56,54.84,56.4,1881.249992475,0
+AMST.US,D,20201216,000000,54.84,57,54.1944,55.44,1937.749992249,0
+AMST.US,D,20201217,000000,55.56,67.8,55.56,64.8,33427.999866288,0
+AMST.US,D,20201218,000000,69,75.48,60,61.2,18578.666592352,0
+AMST.US,D,20201221,000000,60.042,61.2,57,57.12,4399.499982402,0
+AMST.US,D,20201222,000000,57,59.28,55.8,55.8,2270.583324251,0
+AMST.US,D,20201223,000000,57.96,60.12,55.56,56.04,2181.499991274,0
+AMST.US,D,20201224,000000,56.4,57.3588,56.04,56.76,1148.249995407,0
+AMST.US,D,20201228,000000,61.2,63,58.68,58.68,5041.833313166,0
+AMST.US,D,20201229,000000,59.4,60.84,48.48,50.16,9716.833294466,0
+AMST.US,D,20201230,000000,51.12,59.88,51.0012,59.88,5212.49997915,0
+AMST.US,D,20201231,000000,58.8,59.64,57.96,58.2,990.583329371,0
+AMST.US,D,20210104,000000,58.2,58.86,54,54.12,3009.583321295,0
+AMST.US,D,20210105,000000,53.88,55.92,52.8,54.12,754.249996983,0
+AMST.US,D,20210106,000000,54.6,55.44,52.08,52.08,1301.66666146,0
+AMST.US,D,20210107,000000,52.2,54.84,52.2,52.32,1061.083329089,0
+AMST.US,D,20210108,000000,52.68,55.8,52.68,55.08,2453.166656854,0
+AMST.US,D,20210111,000000,53.04,54.5688,53.04,53.88,908.083329701,0
+AMST.US,D,20210112,000000,53.76,55.68,53.76,54.84,721.916663779,0
+AMST.US,D,20210113,000000,53.64,54.96,53.64,54.96,291.499998834,0
+AMST.US,D,20210114,000000,55.2,55.8,54.2724,55.5,1204.333328516,0
+AMST.US,D,20210115,000000,54.6,55.6524,52.56,54.12,1284.749994861,0
+AMST.US,D,20210119,000000,55.68,55.68,54,54,938.583329579,0
+AMST.US,D,20210120,000000,54,54,51.84,52.14,1510.083327293,0
+AMST.US,D,20210121,000000,52.08,53.3856,52.08,53.16,1026.749995893,0
+AMST.US,D,20210122,000000,53.04,53.04,51.48,51.6,614.083330877,0
+AMST.US,D,20210125,000000,50.64,51.9,49.2,50.46,4527.666648556,0
+AMST.US,D,20210126,000000,51.6,54.84,51.1212,53.88,4047.49998381,0
+AMST.US,D,20210127,000000,52.32,54.42,49.1988,49.92,2899.16665507,0
+AMST.US,D,20210128,000000,51,51.6,50.4,50.64,412.916665015,0
+AMST.US,D,20210129,000000,50.16,108.72,49.44,53.04,200753.16586365,0
+AMST.US,D,20210201,000000,60,66.5988,55.44,62.04,38168.33318066,0
+AMST.US,D,20210202,000000,60,64.8,59.4,64.56,17254.16659765,0
+AMST.US,D,20210203,000000,65.4,69.36,62.16,65.88,8699.9999652,0
+AMST.US,D,20210204,000000,66.72,80.28,66.2196,74.4,13399.499946402,0
+AMST.US,D,20210205,000000,78,83.4,73.56,75.84,10108.499959566,0
+AMST.US,D,20210208,000000,74.4,76.764,67.2,71.52,8213.499967146,0
+AMST.US,D,20210209,000000,70.8,71.16,67.44,71.16,2478.416656753,0
+AMST.US,D,20210210,000000,71.88,72.4368,64.44,67.56,4367.833315862,0
+AMST.US,D,20210211,000000,67.32,69.24,64.08,66,2392.166657098,0
+AMST.US,D,20210212,000000,66.24,69,66,67.8,1616.583326867,0
+AMST.US,D,20210216,000000,73.68,96,73.08,85.32,49700.916467863,0
+AMST.US,D,20210217,000000,85.32,92.76,80.5392,89.88,10322.166625378,0
+AMST.US,D,20210218,000000,90.24,91.56,84.9612,90.6,7913.166635014,0
+AMST.US,D,20210219,000000,91.08,107.183,87.6,102,17698.583262539,0
+AMST.US,D,20210222,000000,102,102.36,94.68,96.48,8221.499967114,0
+AMST.US,D,20210223,000000,89.52,89.52,84.12,84.24,6725.916639763,0
+AMST.US,D,20210224,000000,86.04,89.9892,84.84,84.84,2758.666655632,0
+AMST.US,D,20210225,000000,86.28,91.0788,79.2,79.2,1961.749992153,0
+AMST.US,D,20210226,000000,78,80.52,72.0012,73.32,4523.249981907,0
+AMST.US,D,20210301,000000,74.28,74.28,70.2,72.48,3642.166652098,0
+AMST.US,D,20210302,000000,74.04,77.88,74.04,77.4,2988.749988045,0
+AMST.US,D,20210303,000000,77.28,81.6,72.6,76.8,2061.166658422,0
+AMST.US,D,20210304,000000,77.04,77.88,60.96,62.4,8948.166630874,0
+AMST.US,D,20210305,000000,62.04,72.24,61.56,70.44,8326.416633361,0
+AMST.US,D,20210308,000000,72.6,78,72.24,76.92,5213.249979147,0
+AMST.US,D,20210309,000000,77.04,77.5188,65.3556,67.08,8809.333298096,0
+AMST.US,D,20210310,000000,67.2,72.27,66.6,68.76,2839.416655309,0
+AMST.US,D,20210311,000000,68.88,71.52,66,66.72,1659.333326696,0
+AMST.US,D,20210312,000000,65.892,69.3132,65.892,68.16,1724.749993101,0
+AMST.US,D,20210315,000000,66.12,68.88,66.12,67.2,1578.33332702,0
+AMST.US,D,20210316,000000,68.28,69.96,63.96,65.4,3364.666653208,0
+AMST.US,D,20210317,000000,63.12,67.5432,63,63.12,1730.083326413,0
+AMST.US,D,20210318,000000,63.84,65.88,61.92,61.92,3319.99998672,0
+AMST.US,D,20210319,000000,62.76,64.5,60.6,60.6,3693.583318559,0
+AMST.US,D,20210322,000000,62.04,64.2,58.56,58.56,1883.999992464,0
+AMST.US,D,20210323,000000,62.04,63.24,60,60,5145.749979417,0
+AMST.US,D,20210324,000000,60,62.88,58.8,61.68,4563.083315081,0
+AMST.US,D,20210325,000000,61.2,61.2,58.2,58.92,4169.499983322,0
+AMST.US,D,20210326,000000,60,60,57.0012,57.96,2235.583324391,0
+AMST.US,D,20210329,000000,57.3852,57.3852,55.08,55.56,1513.33332728,0
+AMST.US,D,20210330,000000,54.84,54.84,49.56,50.76,9648.666628072,0
+AMST.US,D,20210331,000000,51,52.86,48.12,49.68,8422.083299645,0
+AMST.US,D,20210401,000000,49.8,50.9988,48.6,49.92,6447.583307543,0
+AMST.US,D,20210405,000000,51.24,51.6,49.5,50.52,5156.249979375,0
+AMST.US,D,20210406,000000,50.04,50.4,47.76,48,32232.249871071,0
+AMST.US,D,20210407,000000,47.76,47.76,43.4904,46.8,16534.083267197,0
+AMST.US,D,20210408,000000,46.08,46.08,40.32,43.2,35683.749857265,0
+AMST.US,D,20210409,000000,44.16,44.88,42,43.56,5560.166644426,0
+AMST.US,D,20210412,000000,42.96,42.9612,38.64,38.64,9104.99996358,0
+AMST.US,D,20210413,000000,36.72,40.1988,36.72,37.2,7743.749969025,0
+AMST.US,D,20210414,000000,37.8,40.3932,37.44,39.6,5792.166643498,0
+AMST.US,D,20210415,000000,41.16,41.28,38.4,38.4,7450.666636864,0
+AMST.US,D,20210416,000000,37.92,38.88,32.16,32.88,13242.416613697,0
+AMST.US,D,20210419,000000,33.6,34.9188,32.4,33.12,10484.583291395,0
+AMST.US,D,20210420,000000,33.6,34.4976,32.28,32.52,2741.333322368,0
+AMST.US,D,20210421,000000,32.4,35.88,32.4,35.16,8479.416632749,0
+AMST.US,D,20210422,000000,36.12,37.56,35.28,35.76,4086.833316986,0
+AMST.US,D,20210423,000000,36,36.6,35.58,36,1905.916659043,0
+AMST.US,D,20210426,000000,35.64,37.1748,35.04,35.4,5205.249979179,0
+AMST.US,D,20210427,000000,37.44,37.44,34.8,35.28,5807.333310104,0
+AMST.US,D,20210428,000000,35.28,35.28,33.72,34.68,1997.166658678,0
+AMST.US,D,20210429,000000,35.4,35.76,30.3888,30.96,9050.666630464,0
+AMST.US,D,20210430,000000,30.48,34.4952,30.48,33.84,8042.083301165,0
+AMST.US,D,20210503,000000,34.8,36,33.6,34.68,8982.249964071,0
+AMST.US,D,20210504,000000,37.44,41.748,32.52,33.48,45916.416483001,0
+AMST.US,D,20210505,000000,33,33.4788,30.48,31.2,10314.416625409,0
+AMST.US,D,20210506,000000,31.8,33.36,30.96,31.32,11255.249954979,0
+AMST.US,D,20210507,000000,30.96,33.0456,30.6,32.4,7415.333303672,0
+AMST.US,D,20210510,000000,33,33.0096,29.9712,30.48,6239.749975041,0
+AMST.US,D,20210511,000000,26.52,30,24.24,27.24,10145.749959417,0
+AMST.US,D,20210512,000000,27.84,30.2388,24.6,25.2,7726.249969095,0
+AMST.US,D,20210513,000000,27.24,27.24,25.2,26.28,16259.416601629,0
+AMST.US,D,20210514,000000,27.72,29.76,26.64,28.56,10668.999957324,0
+AMST.US,D,20210517,000000,28.56,28.5948,26.16,26.16,5315.249978739,0
+AMST.US,D,20210518,000000,25.8,26.64,25.8,26.28,6587.083306985,0
+AMST.US,D,20210519,000000,25.92,27.96,25.2936,27.24,20183.416585933,0
+AMST.US,D,20210520,000000,26.52,26.88,25.92,26.64,8162.999967348,0
+AMST.US,D,20210521,000000,26.52,27,25.9212,26.46,2488.499990046,0
+AMST.US,D,20210524,000000,27,27.48,25.44,26.52,6310.83330809,0
+AMST.US,D,20210525,000000,26.64,27.6,26.16,27.48,3534.99998586,0
+AMST.US,D,20210526,000000,27.36,28.8,26.4,28.2,5968.666642792,0
+AMST.US,D,20210527,000000,28.68,30,27.42,28.5,5755.499976978,0
+AMST.US,D,20210528,000000,28.56,29.28,27.84,28.68,6367.083307865,0
+AMST.US,D,20210601,000000,29.28,31.2,28.32,30.36,13820.916611383,0
+AMST.US,D,20210602,000000,30.48,30.6,29.16,29.868,9773.749960905,0
+AMST.US,D,20210603,000000,29.04,30.48,27,27.48,11358.3332879,0
+AMST.US,D,20210604,000000,27.96,28.14,27.36,27.6,2177.083324625,0
+AMST.US,D,20210607,000000,28.08,28.08,25.92,26.76,8892.583297763,0
+AMST.US,D,20210608,000000,27,27.48,26.64,26.88,3573.749985705,0
+AMST.US,D,20210609,000000,27.48,28.4352,26.16,26.52,12328.166617354,0
+AMST.US,D,20210610,000000,26.64,53.16,25.92,33.24,2728771.3224182,0
+AMST.US,D,20210611,000000,50.16,54,35.52,38.4,3559019.8190973,0
+AMST.US,D,20210614,000000,38.292,38.64,33.72,34.8,303754.41545165,0
+AMST.US,D,20210615,000000,34.68,34.68,31.2,32.04,118703.16619185,0
+AMST.US,D,20210616,000000,31.92,34.56,30.72,33.48,103308.49958677,0
+AMST.US,D,20210617,000000,32.64,33.36,31.2,33.36,68999.916390667,0
+AMST.US,D,20210618,000000,31.68,32.316,29.76,30.96,88514.16631261,0
+AMST.US,D,20210621,000000,29.76,30.72,28.56,29.52,55558.083111101,0
+AMST.US,D,20210622,000000,29.16,29.256,27.84,28.92,58795.83309815,0
+AMST.US,D,20210623,000000,28.32,31.08,28.08,30.84,68026.66639456,0
+AMST.US,D,20210624,000000,30.24,31.68,29.04,30.48,42327.916497355,0
+AMST.US,D,20210625,000000,30.12,31.296,29.52,30.36,27863.416555213,0
+AMST.US,D,20210628,000000,30.36,31.68,29.28,30.84,91021.749635913,0
+AMST.US,D,20210629,000000,33.6,40.2,32.4,37.32,876003.32982932,0
+AMST.US,D,20210630,000000,36.2556,36.2556,31.2,33,163659.99934536,0
+AMST.US,D,20210701,000000,32.16,32.3988,30,30.12,68302.166393458,0
+AMST.US,D,20210702,000000,30,30.72,27.36,28.56,80566.499677734,0
+AMST.US,D,20210706,000000,28.56,36.84,27.72,34.2,270023.08225324,0
+AMST.US,D,20210707,000000,32.466,33.0552,28.5612,29.28,97356.832943906,0
+AMST.US,D,20210708,000000,27.84,29.4,27.24,28.68,43537.083159185,0
+AMST.US,D,20210709,000000,28.92,29.76,26.76,28.08,87034.582985195,0
+AMST.US,D,20210712,000000,28.56,29.52,27.36,27.6,42383.833163798,0
+AMST.US,D,20210713,000000,27.36,28.08,26.16,26.28,48536.749805853,0
+AMST.US,D,20210714,000000,26.16,26.88,25.8,26.04,27974.583221435,0
+AMST.US,D,20210715,000000,26.28,26.76,25.2,25.68,30103.249879587,0
+AMST.US,D,20210716,000000,25.8,25.92,24.72,25.32,20431.249918275,0
+AMST.US,D,20210719,000000,24.72,26.1588,24.24,25.92,16251.249934995,0
+AMST.US,D,20210720,000000,25.56,29.04,25.3764,26.88,54532.833115202,0
+AMST.US,D,20210721,000000,26.736,27.6,26.52,27.24,19803.749920785,0
+AMST.US,D,20210722,000000,27.48,27.84,25.68,26.64,26965.83322547,0
+AMST.US,D,20210723,000000,26.28,26.64,24.24,24.36,27264.499890942,0
+AMST.US,D,20210726,000000,27.4584,27.4584,24.33,25.92,37568.583183059,0
+AMST.US,D,20210727,000000,25.92,26.4,24.24,25.44,13924.249944303,0
+AMST.US,D,20210728,000000,25.2,26.28,24.48,25.56,20396.166585082,0
+AMST.US,D,20210729,000000,25.2,25.5396,24.72,25.2,7969.749968121,0
+AMST.US,D,20210730,000000,24.96,25.92,24.66,24.96,9696.66662788,0
+AMST.US,D,20210802,000000,24.72,25.92,24.72,25.56,10588.166624314,0
+AMST.US,D,20210803,000000,25.32,26.16,24.4116,26.16,16558.499933766,0
+AMST.US,D,20210804,000000,25.56,25.8,24.84,24.96,9887.583293783,0
+AMST.US,D,20210805,000000,24.96,25.56,24.72,25.2,10931.66662294,0
+AMST.US,D,20210806,000000,25.32,25.68,24.6,25.08,10701.416623861,0
+AMST.US,D,20210809,000000,24.96,26.28,24.84,25.56,20057.49991977,0
+AMST.US,D,20210810,000000,25.92,27.12,25.56,26.64,21080.333249012,0
+AMST.US,D,20210811,000000,26.4,27.84,26.16,27.24,17748.33326234,0
+AMST.US,D,20210812,000000,26.88,27.24,25.8,26.16,10614.99995754,0
+AMST.US,D,20210813,000000,26.16,26.4,25.2,25.2,10122.749959509,0
+AMST.US,D,20210816,000000,25.2,25.494,24.36,24.84,24349.083235937,0
+AMST.US,D,20210817,000000,24.84,24.84,21.6,22.2,45496.416484681,0
+AMST.US,D,20210818,000000,22.56,23.52,22.2,22.32,10043.666626492,0
+AMST.US,D,20210819,000000,21.6,21.84,20.04,20.88,18824.499924702,0
+AMST.US,D,20210820,000000,20.88,22.2,20.64,20.76,27378.166557154,0
+AMST.US,D,20210823,000000,20.76,22.68,20.76,21.48,27789.083222177,0
+AMST.US,D,20210824,000000,21.72,23.04,21.2772,22.32,12599.833282934,0
+AMST.US,D,20210825,000000,22.56,23.52,21.96,23.04,11239.249955043,0
+AMST.US,D,20210826,000000,22.8,23.76,22.5888,23.4,5966.999976132,0
+AMST.US,D,20210827,000000,24.48,24.96,23.52,24.12,14602.916608255,0
+AMST.US,D,20210830,000000,23.88,24.96,23.28,24.48,11766.833286266,0
+AMST.US,D,20210831,000000,24.6,24.7188,23.04,24.12,19148.749923405,0
+AMST.US,D,20210901,000000,24,24.6,23.64,23.64,4158.416650033,0
+AMST.US,D,20210902,000000,24,24.5244,23.76,23.88,13378.166613154,0
+AMST.US,D,20210903,000000,24,24.48,23.6784,24.12,4886.249980455,0
+AMST.US,D,20210907,000000,23.76,26.4,23.4,23.64,39156.749843373,0
+AMST.US,D,20210908,000000,24.24,24.24,22.32,23.28,17599.416596269,0
+AMST.US,D,20210909,000000,22.92,24.48,22.92,23.76,41029.083169217,0
+AMST.US,D,20210910,000000,23.88,24.48,23.28,24.24,12019.333285256,0
+AMST.US,D,20210913,000000,23.76,24,23.52,23.64,9579.583295015,0
+AMST.US,D,20210914,000000,23.4,23.9664,22.56,22.8,10443.749958225,0
+AMST.US,D,20210915,000000,22.44,23.4,21.6,21.6,19216.249923135,0
+AMST.US,D,20210916,000000,21.72,22.44,21.6,22.08,4174.833316634,0
+AMST.US,D,20210917,000000,22.2,23.16,21.6,21.6,19386.416589121,0
+AMST.US,D,20210920,000000,21.48,22.68,20.4,20.4,21456.916580839,0
+AMST.US,D,20210921,000000,20.9652,22.08,20.52,20.76,9090.416630305,0
+AMST.US,D,20210922,000000,20.88,21.6,20.76,21.12,7064.416638409,0
+AMST.US,D,20210923,000000,21.72,22.68,21.12,22.32,7374.083303837,0
+AMST.US,D,20210924,000000,22.2,22.8,21.0828,21.36,7637.166636118,0
+AMST.US,D,20210927,000000,21.36,22.32,21.12,21.84,14425.666608964,0
+AMST.US,D,20210928,000000,21.24,21.96,21.24,21.36,2017.666658596,0
+AMST.US,D,20210929,000000,21.24,21.96,20.4,20.76,11431.249954275,0
+AMST.US,D,20210930,000000,20.64,21.84,20.64,21.72,2107.583324903,0
+AMST.US,D,20211001,000000,21.84,23.1588,21.24,21.48,21780.333246212,0
+AMST.US,D,20211004,000000,21.24,21.48,20.4,20.76,14289.666609508,0
+AMST.US,D,20211005,000000,20.76,21.48,20.16,20.4,5657.49997737,0
+AMST.US,D,20211006,000000,20.28,20.5524,19.8012,19.98,4518.499981926,0
+AMST.US,D,20211007,000000,20.04,20.88,20.04,20.28,4755.166647646,0
+AMST.US,D,20211008,000000,20.28,20.826,19.8,19.92,4268.583316259,0
+AMST.US,D,20211011,000000,20.16,20.28,19.2,19.68,8005.166634646,0
+AMST.US,D,20211012,000000,19.68,19.92,18.9,19.08,7377.333303824,0
+AMST.US,D,20211013,000000,19.08,21.48,19.08,21.12,34037.666530516,0
+AMST.US,D,20211014,000000,21,22.8,21,22.32,13566.916612399,0
+AMST.US,D,20211015,000000,22.32,22.8,21,21.48,9397.083295745,0
+AMST.US,D,20211018,000000,21.24,23.4,21.12,22.2,11503.916620651,0
+AMST.US,D,20211019,000000,21.48,23.4,21.48,22.08,5127.583312823,0
+AMST.US,D,20211020,000000,22.68,23.64,21.36,22.68,6747.49997301,0
+AMST.US,D,20211021,000000,22.68,22.7712,21.24,21.72,4284.583316195,0
+AMST.US,D,20211022,000000,21.6,21.6,20.4,20.52,5650.499977398,0
+AMST.US,D,20211025,000000,20.28,21.48,20.04,21.12,5108.999979564,0
+AMST.US,D,20211026,000000,20.76,21.12,20.16,21,5040.999979836,0
+AMST.US,D,20211027,000000,21.12,21.4692,19.8,19.92,5062.333313084,0
+AMST.US,D,20211028,000000,19.92,20.52,19.56,19.56,6374.249974503,0
+AMST.US,D,20211029,000000,19.56,21.48,19.08,19.8,24630.666568144,0
+AMST.US,D,20211101,000000,21.84,22.56,19.92,20.64,17939.333261576,0
+AMST.US,D,20211102,000000,20.28,21.18,19.932,20.52,10107.999959568,0
+AMST.US,D,20211103,000000,20.52,21.36,19.8,20.28,12743.833282358,0
+AMST.US,D,20211104,000000,20.16,20.76,19.8,20.04,11083.166622334,0
+AMST.US,D,20211105,000000,20.04,20.4,19.44,19.86,6503.416640653,0
+AMST.US,D,20211108,000000,20.28,20.28,18.12,18.72,24382.583235803,0
+AMST.US,D,20211109,000000,18.36,18.96,17.76,17.88,13551.916612459,0
+AMST.US,D,20211110,000000,18.12,18.12,16.92,17.4,8743.999965024,0
+AMST.US,D,20211111,000000,17.4,17.52,17.04,17.28,6282.249974871,0
+AMST.US,D,20211112,000000,17.16,17.34,16.8,16.92,6298.33330814,0
+AMST.US,D,20211115,000000,17.52,17.52,16.32,16.68,14320.666609384,0
+AMST.US,D,20211116,000000,16.44,16.92,16.32,16.44,6109.583308895,0
+AMST.US,D,20211117,000000,16.32,16.8,15.84,15.96,9356.999962572,0
+AMST.US,D,20211118,000000,15.96,15.96,14.892,15.6,11540.083287173,0
+AMST.US,D,20211119,000000,15.24,15.96,14.8812,15.72,11813.416619413,0
+AMST.US,D,20211122,000000,15.36,16.44,15.36,15.96,7869.416635189,0
+AMST.US,D,20211123,000000,15.96,16.44,15.12,15.96,9923.499960306,0
+AMST.US,D,20211124,000000,15.84,16.32,15.1644,16.08,8447.749966209,0
+AMST.US,D,20211126,000000,15.36,16.2,15.12,16.2,4514.416648609,0
+AMST.US,D,20211129,000000,15.96,16.32,15,16.08,16029.916602547,0
+AMST.US,D,20211130,000000,15.96,15.96,13.92,14.4,12117.666618196,0
+AMST.US,D,20211201,000000,14.52,15,13.9332,14.04,4804.083314117,0
+AMST.US,D,20211202,000000,13.68,13.92,12.72,13.44,14283.916609531,0
+AMST.US,D,20211203,000000,13.32,16.8,12.72,13.2,46004.749815981,0
+AMST.US,D,20211206,000000,13.32,13.6788,12.96,13.2,7741.583302367,0
+AMST.US,D,20211207,000000,13.68,15.24,12.96,14.64,52660.666456024,0
+AMST.US,D,20211208,000000,14.52,15.84,14.2812,15.24,24063.33323708,0
+AMST.US,D,20211209,000000,15.6,15.9,14.7336,15.24,9345.416629285,0
+AMST.US,D,20211210,000000,14.76,15,13.9212,14.52,7621.916636179,0
+AMST.US,D,20211213,000000,14.4,14.76,13.3212,13.56,7959.499968162,0
+AMST.US,D,20211214,000000,13.8,14.28,13.56,13.8,4086.083316989,0
+AMST.US,D,20211215,000000,13.56,13.92,12.6,12.84,7920.583301651,0
+AMST.US,D,20211216,000000,12.96,14.76,12.96,13.8,10057.249959771,0
+AMST.US,D,20211217,000000,13.56,14.04,12.96,13.2,7627.416636157,0
+AMST.US,D,20211220,000000,14.16,15.96,12.72,14.88,165871.41600318,0
+AMST.US,D,20211221,000000,14.52,14.76,13.32,13.68,25824.749896701,0
+AMST.US,D,20211222,000000,13.68,14.1588,12.96,13.56,12002.916618655,0
+AMST.US,D,20211223,000000,13.3224,13.5,12.6,13.08,14499.499942002,0
+AMST.US,D,20211227,000000,12.96,13.08,11.7852,12.24,20469.916584787,0
+AMST.US,D,20211228,000000,12,12.24,10.7772,11.4024,38817.49984473,0
+AMST.US,D,20211229,000000,11.04,13.08,11.04,12.36,16093.583268959,0
+AMST.US,D,20211230,000000,12.72,12.84,12.12,12.36,8757.999964968,0
+AMST.US,D,20211231,000000,12,12.36,11.0688,12.36,25151.416566061,0
+AMST.US,D,20220103,000000,12.72,13.8,12.12,13.2,48412.249806351,0
+AMST.US,D,20220104,000000,12.96,13.08,12.36,12.6,5285.083312193,0
+AMST.US,D,20220105,000000,12.36,13.7124,12.24,13.32,52383.833123798,0
+AMST.US,D,20220106,000000,13.56,13.68,12.48,13.44,21497.416580677,0
+AMST.US,D,20220107,000000,13.32,13.56,12.66,12.72,40694.583170555,0
+AMST.US,D,20220110,000000,12.96,12.96,10.7292,11.04,26070.999895716,0
+AMST.US,D,20220111,000000,10.8012,12.48,10.5936,12,23326.66657336,0
+AMST.US,D,20220112,000000,12,13.08,11.352,12.24,83273.916333571,0
+AMST.US,D,20220113,000000,12.6,15.12,12.36,12.84,192228.16589775,0
+AMST.US,D,20220114,000000,12.72,12.84,11.538,12.48,50899.916463067,0
+AMST.US,D,20220118,000000,13.2,14.52,12.6,13.2,290186.66550592,0
+AMST.US,D,20220119,000000,12.96,14.16,12.6,13.56,51766.083126269,0
+AMST.US,D,20220120,000000,13.92,15.96,12.96,15.72,207803.33250212,0
+AMST.US,D,20220121,000000,15.6,19.68,12.24,12.24,1079172.8290166,0
+AMST.US,D,20220124,000000,11.28,11.388,9.36,10.32,105599.9995776,0
+AMST.US,D,20220125,000000,10.56,10.9176,10.32,10.4736,25705.166563846,0
+AMST.US,D,20220126,000000,10.32,10.68,9.636,9.636,45998.999816004,0
+AMST.US,D,20220127,000000,9.0996,9.9936,8.4,8.5776,45291.249818835,0
+AMST.US,D,20220128,000000,8.5908,9.6,8.28,8.892,46516.749813933,0
+AMST.US,D,20220131,000000,8.904,9.72,8.76,9.1824,13377.749946489,0
+AMST.US,D,20220201,000000,8.9064,10.2,8.88,10.0908,8372.083299845,0
+AMST.US,D,20220202,000000,10.158,11.106,9.84,10.68,22110.83324489,0
+AMST.US,D,20220203,000000,10.68,10.68,9.4596,9.4596,9471.583295447,0
+AMST.US,D,20220204,000000,9.6,10.608,9.6,10.608,21573.749913705,0
+AMST.US,D,20220207,000000,10.0272,10.6656,10.0104,10.4628,2800.999988796,0
+AMST.US,D,20220208,000000,10.2036,10.4628,9.84,10.2,5760.583310291,0
+AMST.US,D,20220209,000000,10.2,10.506,9.84,10.506,4639.333314776,0
+AMST.US,D,20220210,000000,9.96,10.92,9.96,10.44,5967.833309462,0
+AMST.US,D,20220211,000000,10.32,10.8,9.84,9.9,12396.833283746,0
+AMST.US,D,20220214,000000,10.2,10.2,8.28,8.5212,23705.666571844,0
+AMST.US,D,20220215,000000,8.6652,8.76,8.52,8.6688,8673.499965306,0
+AMST.US,D,20220216,000000,8.64,8.964,8.52,8.7012,8275.749966897,0
+AMST.US,D,20220217,000000,8.76,8.964,8.3844,8.52,7858.083301901,0
+AMST.US,D,20220218,000000,8.64,8.64,8.28,8.4756,5440.749978237,0
+AMST.US,D,20220222,000000,7.4484,8.4,7.4484,8.3424,13797.333278144,0
+AMST.US,D,20220223,000000,8.4,8.88,8.04,8.2812,8847.833297942,0
+AMST.US,D,20220224,000000,7.2,8.136,6.612,7.86,19022.166590578,0
+AMST.US,D,20220225,000000,7.6236,8.2668,7.6236,7.9668,2929.583321615,0
+AMST.US,D,20220228,000000,8.4,8.5512,7.74,7.9212,3697.583318543,0
+AMST.US,D,20220301,000000,7.6836,7.872,7.512,7.8216,7285.749970857,0
+AMST.US,D,20220302,000000,7.8214,7.8216,7.4544,7.68,4234.916649727,0
+AMST.US,D,20220303,000000,7.8084,7.92,7.5624,7.68,6523.999973904,0
+AMST.US,D,20220304,000000,7.7724,7.7724,7.116,7.2954,6864.99997254,0
+AMST.US,D,20220307,000000,7.2,7.32,6.36,6.426,16543.499933826,0
+AMST.US,D,20220308,000000,6,6.48,4.956,6.2112,41495.333167352,0
+AMST.US,D,20220309,000000,6.2112,6.816,6.2112,6.5484,5278.166645554,0
+AMST.US,D,20220310,000000,6.6,7.19999,6.2412,6.4548,4447.083315545,0
+AMST.US,D,20220311,000000,6.732,6.912,6.48,6.8364,4092.833316962,0
+AMST.US,D,20220314,000000,7.08,7.08,6.174,6.246,7319.99997072,0
+AMST.US,D,20220315,000000,6.5976,6.71999,6.2496,6.3744,1460.166660826,0
+AMST.US,D,20220316,000000,6.6672,6.96,6.0624,6.5424,2833.916655331,0
+AMST.US,D,20220317,000000,6.5184,6.6108,6.13681,6.492,5309.833312094,0
+AMST.US,D,20220318,000000,6.492,7.0392,6.24,6.936,15080.499939678,0
+AMST.US,D,20220321,000000,6.6168,7.2,6.6,7.0704,6041.999975832,0
+AMST.US,D,20220322,000000,7.1976,7.1976,6.7248,7.1004,10019.499959922,0
+AMST.US,D,20220323,000000,7.1976,8.712,6.7344,7.3704,46518.416480593,0
+AMST.US,D,20220324,000000,7.614,7.764,6.7272,7.176,10028.583293219,0
+AMST.US,D,20220325,000000,7.2,7.2,6.786,6.9936,2454.249990183,0
+AMST.US,D,20220328,000000,7.9536,7.9536,6.6,7.0512,7501.999969992,0
+AMST.US,D,20220329,000000,7.32,7.428,7.092,7.0932,2077.083325025,0
+AMST.US,D,20220330,000000,7.4028,7.4028,6.3588,7.176,8166.999967332,0
+AMST.US,D,20220331,000000,6.96,7.4256,6.84,6.84,3833.333318,0
+AMST.US,D,20220401,000000,6.7836,7.176,6.7836,6.7872,2212.583324483,0
+AMST.US,D,20220404,000000,7.0164,7.1988,6.7872,6.96,3863.249984547,0
+AMST.US,D,20220405,000000,6.8604,7.1196,6.6864,6.6996,3254.583320315,0
+AMST.US,D,20220406,000000,7.152,7.152,6.6924,6.7032,2289.16665751,0
+AMST.US,D,20220407,000000,6.6156,6.78,6.51,6.51,2604.499989582,0
+AMST.US,D,20220408,000000,6.66,6.7794,6.12,6.168,6808.083306101,0
+AMST.US,D,20220411,000000,6.0132,6.336,6.012,6.18,8113.249967547,0
+AMST.US,D,20220412,000000,6.192,6.7548,6.18,6.48,23700.416571865,0
+AMST.US,D,20220413,000000,6.72,7.92,6.48,6.63121,21183.3332486,0
+AMST.US,D,20220414,000000,6.828,8.52,6.828,8.0388,20869.333249856,0
+AMST.US,D,20220418,000000,8.0388,8.0388,6.8796,6.9864,10291.833292166,0
+AMST.US,D,20220419,000000,6.96,7.8,6.852,7.44,6470.499974118,0
+AMST.US,D,20220420,000000,6.5904,7.44,6.5904,7.2756,5342.416645297,0
+AMST.US,D,20220421,000000,7.284,8.0964,7.2828,7.698,4518.33331526,0
+AMST.US,D,20220422,000000,8.1492,8.1492,7.2828,7.9248,12218.499951126,0
+AMST.US,D,20220425,000000,8.04,8.3844,7.3236,8.1012,11820.249952719,0
+AMST.US,D,20220426,000000,7.6968,7.7256,7.3224,7.4916,9130.499963478,0
+AMST.US,D,20220427,000000,7.3716,8.964,7.3716,7.92,16969.499932122,0
+AMST.US,D,20220428,000000,7.8408,8.1084,7.4208,8.076,1545.083327153,0
+AMST.US,D,20220429,000000,8.16,8.28,7.7292,8.004,834.833329994,0
+AMST.US,D,20220502,000000,7.4436,8.28,7.4436,8.2212,7030.333305212,0
+AMST.US,D,20220503,000000,8.2788,8.2788,7.68,7.6908,3532.416652537,0
+AMST.US,D,20220504,000000,8.0124,8.04,7.3224,7.548,4666.416648001,0
+AMST.US,D,20220505,000000,6.9936,7.5492,6.8736,7.0176,5662.416644017,0
+AMST.US,D,20220506,000000,7.08,7.572,6.3816,6.9648,9009.833297294,0
+AMST.US,D,20220509,000000,7.176,7.176,5.4,5.85,13585.083278993,0
+AMST.US,D,20220510,000000,5.6748,7.7748,5.52,7.5168,18954.083257517,0
+AMST.US,D,20220511,000000,7.2912,7.4868,6.3492,7.4148,10224.333292436,0
+AMST.US,D,20220512,000000,7.1928,7.5528,6.48001,7.3848,23596.583238947,0
+AMST.US,D,20220513,000000,7.2012,7.56,6.84,7.3032,5220.999979116,0
+AMST.US,D,20220516,000000,7.668,7.668,7.2,7.3224,1047.249995811,0
+AMST.US,D,20220517,000000,7.2012,7.56,7.2,7.2024,3893.083317761,0
+AMST.US,D,20220518,000000,7.0212,7.3452,7.0212,7.3452,2879.666655148,0
+AMST.US,D,20220519,000000,7.1004,7.44,7.08,7.3476,283.583332199,0
+AMST.US,D,20220520,000000,7.17601,7.32119,6.828,6.96,1679.16665995,0
+AMST.US,D,20220523,000000,6.96,7.11181,6.708,6.7512,742.49999703,0
+AMST.US,D,20220524,000000,6.6,7.44,6.6,7.3968,3694.99998522,0
+AMST.US,D,20220525,000000,7.56,7.68,6.438,6.6588,8704.333298516,0
+AMST.US,D,20220526,000000,7.4028,7.4028,6.7488,7.0128,4722.916647775,0
+AMST.US,D,20220527,000000,7.0632,7.182,6.9492,6.9492,1418.666660992,0
+AMST.US,D,20220531,000000,6.7404,7.44,6.7404,7.2024,1756.166659642,0
+AMST.US,D,20220601,000000,7.1988,7.1988,6.9408,6.96,1036.416662521,0
+AMST.US,D,20220602,000000,6.5052,7.44,6.5052,7.3212,3613.083318881,0
+AMST.US,D,20220603,000000,7.44,7.44,7.2012,7.2828,558.166664434,0
+AMST.US,D,20220606,000000,7.2,7.2,6.96,7.1568,2696.416655881,0
+AMST.US,D,20220607,000000,6.762,7.2,6.762,6.9432,6701.749973193,0
+AMST.US,D,20220608,000000,6.06,6.96,6.06,6.96,9661.833294686,0
+AMST.US,D,20220609,000000,6.7512,7.44,6.6,7.386,3580.666652344,0
+AMST.US,D,20220610,000000,7.1904,7.44,6.2412,6.72,2564.99998974,0
+AMST.US,D,20220613,000000,6.42,6.9492,6.24,6.2844,3710.249985159,0
+AMST.US,D,20220614,000000,7.38,7.38,6,6.12,4594.16664829,0
+AMST.US,D,20220615,000000,7.0776,7.0776,6.0012,6.06,2463.249990147,0
+AMST.US,D,20220616,000000,6.3072,6.74639,6.0804,6.24,2526.499989894,0
+AMST.US,D,20220617,000000,6.4632,6.5988,5.6424,5.76,5078.916646351,0
+AMST.US,D,20220621,000000,5.8632,6.24,5.8632,6.24,2455.416656845,0
+AMST.US,D,20220622,000000,5.892,6.4152,5.8812,6.4008,2272.583324243,0
+AMST.US,D,20220623,000000,6.4272,6.504,6.1632,6.24,1989.916658707,0
+AMST.US,D,20220624,000000,6.24,6.48,5.16,5.16,5498.416644673,0
+AMST.US,D,20220627,000000,6,6.168,5.76,6.1224,3816.583318067,0
+AMST.US,D,20220628,000000,6.1032,6.1032,5.7216,5.8656,2325.583324031,0
+AMST.US,D,20220629,000000,5.874,6.09,5.532,5.7372,1771.083326249,0
+AMST.US,D,20220630,000000,5.7372,5.976,5.52,5.52,2833.833321998,0
+AMST.US,D,20220701,000000,5.496,5.796,5.04,5.124,7785.916635523,0
+AMST.US,D,20220705,000000,4.92,5.76,4.92,5.2944,4469.249982123,0
+AMST.US,D,20220706,000000,5.352,5.748,5.04,5.6532,1887.49999245,0
+AMST.US,D,20220707,000000,5.9748,5.9748,5.16,5.856,2908.499988366,0
+AMST.US,D,20220708,000000,6.054,6.1092,5.64121,5.64121,2352.916657255,0
+AMST.US,D,20220711,000000,6.0456,6.0456,5.292,5.64,2765.083322273,0
+AMST.US,D,20220712,000000,5.3388,6.2124,5.16,5.88,14450.499942198,0
+AMST.US,D,20220713,000000,5.9028,5.9028,5.55,5.754,3667.583318663,0
+AMST.US,D,20220714,000000,5.5224,6.0288,5.52,5.7588,2700.166655866,0
+AMST.US,D,20220715,000000,5.88,5.952,5.52,5.6232,1321.083328049,0
+AMST.US,D,20220718,000000,5.724,5.724,5.28,5.3124,3408.666653032,0
+AMST.US,D,20220719,000000,5.52,5.76,5.3136,5.3604,2184.666657928,0
+AMST.US,D,20220720,000000,5.28,5.78759,5.28,5.3112,3518.833319258,0
+AMST.US,D,20220721,000000,5.2836,5.5836,5.1588,5.172,6488.999974044,0
+AMST.US,D,20220722,000000,4.944,5.7468,4.944,5.208,1263.166661614,0
+AMST.US,D,20220725,000000,4.9656,5.51639,4.9656,5.3412,862.749996549,0
+AMST.US,D,20220726,000000,5.3064,5.3724,5.0736,5.3244,1044.333329156,0
+AMST.US,D,20220727,000000,5.0832,5.3112,5.046,5.2332,993.083329361,0
+AMST.US,D,20220728,000000,5.16,5.3724,5.16,5.2776,1952.583325523,0
+AMST.US,D,20220729,000000,5.3724,5.7132,5.19293,5.52,1116.499995534,0
+AMST.US,D,20220801,000000,5.544,5.544,5.2812,5.4696,936.249996255,0
+AMST.US,D,20220802,000000,5.4384,5.52,5.1624,5.4396,2160.416658025,0
+AMST.US,D,20220803,000000,5.1852,5.76,5.052,5.1636,10671.583290647,0
+AMST.US,D,20220804,000000,5.28,6.36,5.1636,6.24,15213.666605812,0
+AMST.US,D,20220805,000000,6.3588,6.4632,6.0096,6.36121,4156.833316706,0
+AMST.US,D,20220808,000000,6.5988,6.6588,6.46321,6.4644,2560.666656424,0
+AMST.US,D,20220809,000000,5.7936,6.4308,5.7936,6.4308,1763.666659612,0
+AMST.US,D,20220810,000000,6.834,7.1868,6.24,7.08,6635.749973457,0
+AMST.US,D,20220811,000000,7.434,7.4388,6.2532,6.6,3343.33331996,0
+AMST.US,D,20220812,000000,6.6,7.2,6.6,7.1964,1591.249993635,0
+AMST.US,D,20220815,000000,6.7692,7.14,6.72,6.9324,2306.833324106,0
+AMST.US,D,20220816,000000,7.2432,7.2432,6.3036,6.72,1163.999995344,0
+AMST.US,D,20220817,000000,6.95879,6.9588,6,6.24,3741.166651702,0
+AMST.US,D,20220818,000000,6.8376,6.8376,6.3708,6.3708,500.583331331,0
+AMST.US,D,20220819,000000,6.24,6.36,5.88,6.24241,2112.49999155,0
+AMST.US,D,20220822,000000,6.24,7.6668,6.24,7.5864,17503.916596651,0
+AMST.US,D,20220823,000000,8.268,10.1988,7.8,8.9724,29016.916550599,0
+AMST.US,D,20220824,000000,9.6,10.8,9.12,10.68,82343.083003961,0
+AMST.US,D,20220825,000000,11.76,12.6,9.06,10.32,79400.416349065,0
+AMST.US,D,20220826,000000,12,12,8.4204,9.12,66344.416401289,0
+AMST.US,D,20220829,000000,9.486,10.464,9.12,9.9804,23593.249905627,0
+AMST.US,D,20220830,000000,5.5296,5.6376,4.5804,4.8456,279780.83221421,0
+AMST.US,D,20220831,000000,4.8456,4.944,4.62,4.8,49385.666469124,0
+AMST.US,D,20220901,000000,4.65,4.6896,3.6,4.2576,59815.583094071,0
+AMST.US,D,20220902,000000,4.0656,4.44,3.96,4.4196,24681.166567942,0
+AMST.US,D,20220906,000000,4.2,4.44,4.104,4.2,13951.916610859,0
+AMST.US,D,20220907,000000,4.26,4.44,4.26,4.44,9438.749962245,0
+AMST.US,D,20220908,000000,4.6488,4.68,3.96,4.3032,14407.166609038,0
+AMST.US,D,20220909,000000,4.26,4.44,4.2048,4.3188,7414.99997034,0
+AMST.US,D,20220912,000000,4.2348,4.4388,4.02,4.1952,12741.999949032,0
+AMST.US,D,20220913,000000,4.2,4.2594,4.08,4.104,10034.083293197,0
+AMST.US,D,20220914,000000,4.08,4.2,3.9612,4.0416,16671.833266646,0
+AMST.US,D,20220915,000000,4.32,4.32,4.08,4.2864,19815.416587405,0
+AMST.US,D,20220916,000000,4.188,4.2,4.092,4.1232,5902.166643058,0
+AMST.US,D,20220919,000000,4.0128,4.2,3.7356,3.84,20017.999919928,0
+AMST.US,D,20220920,000000,3.8016,3.9468,3.612,3.7944,15109.583272895,0
+AMST.US,D,20220921,000000,3.852,3.852,3.48,3.6,18463.666592812,0
+AMST.US,D,20220922,000000,3.4128,3.654,3,3.1812,37682.916515935,0
+AMST.US,D,20220923,000000,3.2856,3.2856,3.06,3.2856,16857.416599237,0
+AMST.US,D,20220926,000000,3.2856,3.48,3.24132,3.48,7429.666636948,0
+AMST.US,D,20220927,000000,3.48,3.48,3.24001,3.2988,5270.916645583,0
+AMST.US,D,20220928,000000,3.2988,3.36,3.12,3.2172,10480.083291413,0
+AMST.US,D,20220929,000000,3.4764,3.4764,3.1212,3.18,5478.666644752,0
+AMST.US,D,20220930,000000,3.0132,3.216,2.88,2.892,13500.999945996,0
+AMST.US,D,20221003,000000,2.8824,3.096,2.88,2.96639,8941.249964235,0
+AMST.US,D,20221004,000000,3.1176,3.3708,2.9304,3.1752,11719.833286454,0
+AMST.US,D,20221005,000000,3.12,3.42,3.12,3.384,5913.33330968,0
+AMST.US,D,20221006,000000,3.24,3.36,3.1224,3.2712,3652.083318725,0
+AMST.US,D,20221007,000000,3.282,3.3,3.18,3.18,1661.916660019,0
+AMST.US,D,20221010,000000,3.18,3.24,3.18,3.2304,1236.499995054,0
+AMST.US,D,20221011,000000,3.2232,3.23999,2.8824,2.8824,8765.83329827,0
+AMST.US,D,20221012,000000,2.9976,3,2.8824,2.8968,3618.583318859,0
+AMST.US,D,20221013,000000,2.904,2.9208,2.6436,2.6532,10739.583290375,0
+AMST.US,D,20221014,000000,2.6532,2.7366,2.5296,2.5296,10417.999958328,0
+AMST.US,D,20221017,000000,2.7,2.7588,2.532,2.6868,6612.749973549,0
+AMST.US,D,20221018,000000,3.12,3.2268,2.64,2.7876,20445.583251551,0
+AMST.US,D,20221019,000000,2.82,3,2.64,2.76,20191.499919234,0
+AMST.US,D,20221020,000000,2.76,2.9052,2.64,2.652,6522.333307244,0
+AMST.US,D,20221021,000000,2.64,2.8332,2.64,2.6664,1991.916658699,0
+AMST.US,D,20221024,000000,2.7384,2.7384,2.5212,2.592,5670.999977316,0
+AMST.US,D,20221025,000000,2.8572,2.8788,2.6112,2.7648,4617.916648195,0
+AMST.US,D,20221026,000000,2.64,2.8788,2.64,2.76,2233.999991064,0
+AMST.US,D,20221027,000000,2.8788,2.8788,2.706,2.8788,1185.583328591,0
+AMST.US,D,20221028,000000,2.8212,2.88,2.7612,2.7696,7409.666637028,0
+AMST.US,D,20221031,000000,2.76,2.976,2.76,2.9244,4431.833315606,0
+AMST.US,D,20221101,000000,2.9988,3.102,2.8104,2.898,7360.333303892,0
+AMST.US,D,20221102,000000,2.88,3.10199,2.8212,2.88601,2715.83332247,0
+AMST.US,D,20221103,000000,2.988,2.988,2.84521,2.9232,1134.416662129,0
+AMST.US,D,20221104,000000,2.9232,2.9928,2.85,2.8908,4303.583316119,0
+AMST.US,D,20221107,000000,2.88,3.0948,2.88,3.0936,6974.833305434,0
+AMST.US,D,20221108,000000,3.1188,3.1188,3.0012,3.0012,2930.916654943,0
+AMST.US,D,20221109,000000,3,3.1188,2.85,2.85,3145.666654084,0
+AMST.US,D,20221110,000000,3.1188,3.1188,2.85,2.958,1546.833327146,0
+AMST.US,D,20221111,000000,3.1056,3.1056,2.8212,2.9016,7438.999970244,0
+AMST.US,D,20221114,000000,2.88,3.06,2.88,3.06,3560.249985759,0
+AMST.US,D,20221115,000000,3.06,3.3588,3.06,3.18,5403.249978387,0
+AMST.US,D,20221116,000000,3.25561,3.4188,2.892,3.1788,5311.66664542,0
+AMST.US,D,20221117,000000,3.17759,3.1776,3.00001,3.1776,856.083329909,0
+AMST.US,D,20221118,000000,3.12,3.12,3,3.0564,1486.916660719,0
+AMST.US,D,20221121,000000,3,3.054,2.4354,2.52,17187.333264584,0
+AMST.US,D,20221122,000000,2.8416,2.8488,2.508,2.508,10638.916624111,0
+AMST.US,D,20221123,000000,2.64,2.8044,2.52,2.64,2911.833321686,0
+AMST.US,D,20221125,000000,2.76,2.8536,2.67,2.75761,1519.583327255,0
+AMST.US,D,20221128,000000,2.8944,2.928,2.46,2.544,12674.666615968,0
+AMST.US,D,20221129,000000,2.7276,3.24,2.6778,3.186,18590.083258973,0
+AMST.US,D,20221130,000000,3.36,3.96,3.2232,3.6,59596.916428279,0
+AMST.US,D,20221201,000000,3.7416,4.14,3.6,3.9192,25543.416564493,0
+AMST.US,D,20221202,000000,4.08,4.08,3.42,3.7752,6254.749974981,0
+AMST.US,D,20221205,000000,3.7764,3.9528,3.4776,3.7428,6854.249972583,0
+AMST.US,D,20221206,000000,3.7092,3.95268,3.12,3.3468,9769.249960923,0
+AMST.US,D,20221207,000000,3.36,3.36,3.0048,3.12,7050.249971799,0
+AMST.US,D,20221208,000000,3,3.1512,2.88,2.94,3422.666652976,0
+AMST.US,D,20221209,000000,3,3.0012,2.7612,2.8212,7127.49997149,0
+AMST.US,D,20221212,000000,3.6,4.08,2.6916,3.72,232711.83240249,0
+AMST.US,D,20221213,000000,4.2,4.92,2.88,3.24,454801.74818079,0
+AMST.US,D,20221214,000000,2.7528,3.57,2.652,3.1128,91844.082965957,0
+AMST.US,D,20221215,000000,3.1128,3.1128,2.76,2.7612,30453.499878186,0
+AMST.US,D,20221216,000000,2.844,3.12,2.6412,2.6412,25883.499896466,0
+AMST.US,D,20221219,000000,2.8704,2.9196,2.52,2.7,18251.583260327,0
+AMST.US,D,20221220,000000,2.8188,3.0828,2.6184,2.898,19328.916589351,0
+AMST.US,D,20221221,000000,2.8176,3.12,2.598,3,14174.499943302,0
+AMST.US,D,20221222,000000,3.06,3.09599,2.6628,2.7576,11060.666622424,0
+AMST.US,D,20221223,000000,2.754,2.7576,2.6256,2.64,9816.749960733,0
+AMST.US,D,20221227,000000,2.64,2.76,2.28,2.3868,30584.16654433,0
+AMST.US,D,20221228,000000,2.3148,2.46,2.184,2.28,36275.083188233,0
+AMST.US,D,20221229,000000,2.2788,2.4576,2.184,2.376,25271.083232249,0
+AMST.US,D,20221230,000000,2.3976,2.46,2.016,2.1012,33468.083199461,0
+AMST.US,D,20230103,000000,2.16,2.304,2.1,2.16,20518.33325126,0
+AMST.US,D,20230104,000000,2.202,2.508,2.16001,2.4708,9690.416627905,0
+AMST.US,D,20230105,000000,2.4984,2.544,2.304,2.5188,8918.166630994,0
+AMST.US,D,20230106,000000,2.544,2.544,2.328,2.43148,5785.583310191,0
+AMST.US,D,20230109,000000,2.46,2.52,2.4012,2.4336,8714.666631808,0
+AMST.US,D,20230110,000000,2.544,2.76,2.4012,2.6988,7132.249971471,0
+AMST.US,D,20230111,000000,2.712,2.88,2.64,2.7,14374.249942503,0
+AMST.US,D,20230112,000000,2.784,3.468,2.652,3.12,46573.999813704,0
+AMST.US,D,20230113,000000,3.36,3.96,3.2784,3.72,29568.749881725,0
+AMST.US,D,20230117,000000,3.96,3.96,2.9532,2.976,39658.249841367,0
+AMST.US,D,20230118,000000,2.988,3.36,2.988,3.1644,24303.083236121,0
+AMST.US,D,20230119,000000,3.6672,6.36,3.51,3.9204,2414907.907007,0
+AMST.US,D,20230120,000000,3.3,3.63,3.0636,3.4212,176741.1659597,0
+AMST.US,D,20230123,000000,3.4704,3.4704,1.56,2.9988,117993.58286136,0
+AMST.US,D,20230124,000000,2.9088,3.36,2.7048,3.18,43510.166492626,0
+AMST.US,D,20230125,000000,3.36,3.36,2.88,3.3576,37942.083181565,0
+AMST.US,D,20230126,000000,3.48,4.8,3.12,3.372,407258.66503763,0
+AMST.US,D,20230127,000000,3.6,4.548,3.36,4.1328,477375.66475716,0
+AMST.US,D,20230130,000000,4.0188,5.22,3.72,4.692,217498.66579667,0
+AMST.US,D,20230131,000000,4.8,5.22,4.32,4.68,132978.16613475,0
+AMST.US,D,20230201,000000,4.32,4.5588,3.888,4.164,128158.49948737,0
+AMST.US,D,20230202,000000,4.2924,4.44,3.72,3.9,65411.833071686,0
+AMST.US,D,20230203,000000,4.0944,4.71599,3.9,4.5048,155969.24937612,0
+AMST.US,D,20230206,000000,5.0256,5.64,4.44,4.5576,260632.74895747,0
+AMST.US,D,20230207,000000,4.74,4.9188,3.96,4.002,72736.583042387,0
+AMST.US,D,20230208,000000,4.176,5.04,4.092,4.8588,152313.24939075,0
+AMST.US,D,20230209,000000,5.04,5.2212,4.2,4.32,108101.08290093,0
+AMST.US,D,20230210,000000,4.32,4.32,3.24,3.54,140120.41610619,0
+AMST.US,D,20230213,000000,3.7392,3.8076,3.09,3.3684,64054.833077114,0
+AMST.US,D,20230214,000000,8.7696,9.3528,5.5212,6.1176,13043056.447828,0
+AMST.US,D,20230215,000000,5.1336,5.5692,4.6236,4.848,1068547.3290591,0
+AMST.US,D,20230216,000000,4.8468,5.4012,4.536,5.04,526851.08122593,0
+AMST.US,D,20230217,000000,5.04,5.04,4.0932,4.3236,221923.33244564,0
+AMST.US,D,20230221,000000,4.3236,4.68,3.7284,4.1328,326926.24869229,0
+AMST.US,D,20230222,000000,3.25,3.52,2.62,2.62,462428,0
+AMST.US,D,20230223,000000,2.71,2.75,2.41,2.42,213555,0
+AMST.US,D,20230224,000000,2.42,2.68,2.3,2.64,207932,0
+AMST.US,D,20230227,000000,2.68,2.78,2.51,2.72,165452,0
+AMST.US,D,20230228,000000,2.8,3.2099,2.6595,2.98,319511,0
+AMST.US,D,20230301,000000,3,3.07,2.74,2.84,100518,0
+AMST.US,D,20230302,000000,2.81,3.1989,2.7001,3,167399,0
+AMST.US,D,20230303,000000,3,3.3,3,3.06,220925,0
+AMST.US,D,20230306,000000,3.17,3.295,3.07,3.2,77776,0
+AMST.US,D,20230307,000000,3.14,3.2068,3.08,3.1,43651,0
+AMST.US,D,20230308,000000,3.1,3.19,3.02,3.11,60908,0
+AMST.US,D,20230309,000000,3.12,3.1963,2.83,2.85,55449,0
+AMST.US,D,20230310,000000,2.85,2.8967,2.75,2.8021,70490,0
+AMST.US,D,20230313,000000,2.8,2.8,2.66,2.74,56833,0
+AMST.US,D,20230314,000000,2.76,2.8667,2.76,2.78,29311,0
+AMST.US,D,20230315,000000,2.73,2.9,2.51,2.72,69042,0
+AMST.US,D,20230316,000000,2.73,2.86,2.71,2.83,41497,0
+AMST.US,D,20230317,000000,2.83,2.83,2.41,2.41,47187,0
+AMST.US,D,20230320,000000,2.48,2.69,2.39,2.5,93890,0
+AMST.US,D,20230321,000000,2.6,2.7399,2.535,2.7,44347,0
+AMST.US,D,20230322,000000,2.76,2.76,2.5301,2.6,25076,0
+AMST.US,D,20230323,000000,2.65,2.65,2.375,2.43,41492,0
+AMST.US,D,20230324,000000,2.41,2.45,2.3901,2.45,11853,0
+AMST.US,D,20230327,000000,2.46,2.4999,2.43,2.4476,11224,0
+AMST.US,D,20230328,000000,2.45,2.4764,2.33,2.36,26405,0
+AMST.US,D,20230329,000000,2.44,2.46,2.29,2.4,23114,0
+AMST.US,D,20230330,000000,2.39,2.49,2.31,2.31,18578,0
+AMST.US,D,20230331,000000,2.37,2.7,2.28,2.61,303084,0
+AMST.US,D,20230403,000000,2.72,5.03,2.7,4.69,5263993,0
+AMST.US,D,20230404,000000,4.19,4.36,3.24,3.45,1186253,0
+AMST.US,D,20230405,000000,3.08,3.27,2.86,3,216724,0
+AMST.US,D,20230406,000000,3.11,4.24,3.02,3.57,1887686,0
+AMST.US,D,20230410,000000,3.58,4.43,3.5573,3.8,741127,0
+AMST.US,D,20230411,000000,3.857,3.94,3.08,3.16,267355,0
+AMST.US,D,20230412,000000,3.17,3.73,3.17,3.53,508964,0
+AMST.US,D,20230413,000000,3.67,5.402,3.67,4.78,4626696,0
+AMST.US,D,20230414,000000,4.75,5.4,4.5084,4.77,798826,0
+AMST.US,D,20230417,000000,4.77,5,4.3001,4.42,277237,0
+AMST.US,D,20230418,000000,4.42,4.6375,3.75,3.8,575654,0
+AMST.US,D,20230419,000000,3.91,4.06,3.69,3.94,164638,0
+AMST.US,D,20230420,000000,4,4.1999,3.7001,3.74,214696,0
+AMST.US,D,20230421,000000,3.74,3.91,3.39,3.4,179228,0
+AMST.US,D,20230424,000000,3.41,3.59,3.28,3.38,80739,0
+AMST.US,D,20230425,000000,3.43,3.79,3.36,3.74,114142,0
+AMST.US,D,20230426,000000,3.71,4.09,3.71,3.85,81634,0
+AMST.US,D,20230427,000000,4.03,4.65,3.9,4.47,674485,0
+AMST.US,D,20230428,000000,4.7,4.7399,3.695,3.79,369852,0
+AMST.US,D,20230501,000000,3.74,3.895,3.52,3.75,130153,0
+AMST.US,D,20230502,000000,3.65,3.82,3.33,3.41,145432,0
+AMST.US,D,20230503,000000,3.36,3.8891,3.36,3.76,92342,0
+AMST.US,D,20230504,000000,3.88,3.89,3.63,3.82,76752,0
+AMST.US,D,20230505,000000,3.91,4.13,3.8,4.05,69256,0
+AMST.US,D,20230508,000000,3.93,4.1319,3.705,3.76,46981,0
+AMST.US,D,20230509,000000,3.71,3.9651,3.69,3.69,87110,0
+AMST.US,D,20230510,000000,3.73,3.8985,3.57,3.64,102330,0
+AMST.US,D,20230511,000000,3.61,3.69,3.51,3.68,31599,0
+AMST.US,D,20230512,000000,3.69,3.7,3.45,3.49,77758,0
+AMST.US,D,20230515,000000,3.51,3.94,3.5,3.82,61840,0
+AMST.US,D,20230516,000000,3.82,4.0999,3.6,3.89,100200,0
+AMST.US,D,20230517,000000,3.84,3.9899,3.7001,3.77,64967,0
+AMST.US,D,20230518,000000,3.87,4.49,3.74,4.22,236471,0
+AMST.US,D,20230519,000000,4.26,4.2988,3.89,3.96,37659,0
+AMST.US,D,20230522,000000,4.1,4.87,3.93,4.6,459421,0
+AMST.US,D,20230523,000000,5.48,5.77,4.7,5.25,998154,0
+AMST.US,D,20230524,000000,5.1,5.19,4.62,4.85,184085,0
+AMST.US,D,20230525,000000,5.13,5.2299,4.47,4.48,204733,0
+AMST.US,D,20230526,000000,4.62,4.65,4.25,4.48,79740,0
+AMST.US,D,20230530,000000,4.6,4.98,4.15,4.37,249997,0
+AMST.US,D,20230531,000000,4.26,4.48,4.03,4.45,87495,0
+AMST.US,D,20230601,000000,4.44,4.6,4.26,4.4,64744,0
+AMST.US,D,20230602,000000,4.41,4.56,4.23,4.35,42930,0
+AMST.US,D,20230605,000000,4.42,4.47,3.93,3.99,77884,0
+AMST.US,D,20230606,000000,4.09,4.15,3.68,3.69,183336,0
+AMST.US,D,20230607,000000,3.85,3.85,3.661,3.84,81408,0
+AMST.US,D,20230608,000000,3.98,3.99,3.7105,3.87,84747,0
+AMST.US,D,20230609,000000,3.96,3.96,3.7619,3.88,28289,0
+AMST.US,D,20230612,000000,3.84,4.18,3.7684,4,80205,0
+AMST.US,D,20230613,000000,4.06,4.1199,3.9,4.07,67366,0
+AMST.US,D,20230614,000000,4.1,4.1,3.91,3.91,46210,0
+AMST.US,D,20230615,000000,4.01,4.029,3.8336,3.95,44777,0
+AMST.US,D,20230616,000000,4.05,4.05,3.8956,3.96,23518,0
+AMST.US,D,20230620,000000,4.03,4.04,3.85,3.94,38640,0
+AMST.US,D,20230621,000000,3.95,3.99,3.82,3.86,27581,0
+AMST.US,D,20230622,000000,3.9,4.0256,3.82,3.93,37356,0
+AMST.US,D,20230623,000000,3.96,3.97,3.76,3.94,22702,0
+AMST.US,D,20230626,000000,3.92,4,3.77,3.82,28540,0
+AMST.US,D,20230627,000000,3.81,3.89,3.66,3.77,29079,0
+AMST.US,D,20230628,000000,3.97,3.9881,3.47,3.51,309166,0
+AMST.US,D,20230629,000000,3.51,3.51,3.28,3.49,60007,0
+AMST.US,D,20230630,000000,3.55,3.68,3.5,3.61,44367,0
+AMST.US,D,20230703,000000,3.64,3.8,3.55,3.7,19986,0
+AMST.US,D,20230705,000000,3.68,3.93,3.66,3.85,125781,0
+AMST.US,D,20230706,000000,3.85,4.0399,3.7101,3.94,144858,0
+AMST.US,D,20230707,000000,3.95,4.2,3.85,4,58422,0
+AMST.US,D,20230710,000000,4.15,4.19,4.0212,4.18,125019,0
+AMST.US,D,20230711,000000,4.15,4.19,3.87,3.87,79511,0
+AMST.US,D,20230712,000000,3.92,4.15,3.91,4.09,36657,0
+AMST.US,D,20230713,000000,4.01,4.12,3.93,3.97,73281,0
+AMST.US,D,20230714,000000,3.94,3.98,3.65,3.7,33195,0
+AMST.US,D,20230717,000000,3.71,3.7603,3.53,3.56,48673,0
+AMST.US,D,20230718,000000,3.62,3.82,3.62,3.82,24858,0
+AMST.US,D,20230719,000000,3.85,4.07,3.85,4.07,43855,0
+AMST.US,D,20230720,000000,4.12,4.12,3.85,3.89,25184,0
+AMST.US,D,20230721,000000,3.83,3.92,3.74,3.75,29564,0
+AMST.US,D,20230724,000000,3.82,3.891,3.66,3.7,29276,0
+AMST.US,D,20230725,000000,3.71,3.7648,3.66,3.72,14454,0
+AMST.US,D,20230726,000000,3.76,3.76,3.6701,3.75,11557,0
+AMST.US,D,20230727,000000,3.8,3.8,3.65,3.68,15670,0
+AMST.US,D,20230728,000000,3.68,3.71,3.61,3.71,7911,0
+AMST.US,D,20230731,000000,3.89,3.9899,3.76,3.89,79132,0
+AMST.US,D,20230801,000000,3.86,3.99,3.85,3.98,35061,0
+AMST.US,D,20230802,000000,3.96,3.9899,3.84,3.94,20267,0
+AMST.US,D,20230803,000000,3.97,4.08,3.8301,4.08,23200,0
+AMST.US,D,20230804,000000,4.12,4.12,3.955,3.99,43911,0
+AMST.US,D,20230807,000000,3.99,4.02,3.77,3.79,21155,0
+AMST.US,D,20230808,000000,3.75,3.8584,3.72,3.8,17050,0
+AMST.US,D,20230809,000000,3.75,3.7933,3.7,3.72,10957,0
+AMST.US,D,20230810,000000,3.75,3.8813,3.7101,3.86,4998,0
+AMST.US,D,20230811,000000,3.77,3.9226,3.74,3.74,4291,0
+AMST.US,D,20230814,000000,3.83,3.99,3.65,3.71,11208,0
+AMST.US,D,20230815,000000,3.66,3.765,3.4201,3.53,40011,0
+AMST.US,D,20230816,000000,3.51,3.52,3.29,3.36,27721,0
+AMST.US,D,20230817,000000,3.36,3.36,3.11,3.15,14882,0
+AMST.US,D,20230818,000000,3.08,3.2473,3.08,3.14,5425,0
+AMST.US,D,20230821,000000,3.25,3.28,3.1316,3.17,7836,0
+AMST.US,D,20230822,000000,3.27,3.29,3.05,3.08,28026,0
+AMST.US,D,20230823,000000,3.19,3.2661,3.08,3.229,12462,0
+AMST.US,D,20230824,000000,3.365,3.365,3.06,3.23,13846,0
+AMST.US,D,20230825,000000,3.18,3.2199,3.1,3.11,8202,0
+AMST.US,D,20230828,000000,3.11,3.1189,3.04,3.09,10869,0
+AMST.US,D,20230829,000000,3.066,3.08,2.89,2.89,17075,0
+AMST.US,D,20230830,000000,2.84,3.06,2.8,2.99,16271,0
+AMST.US,D,20230831,000000,3,3.01,2.63,2.64,30662,0
+AMST.US,D,20230901,000000,2.61,2.705,2.4,2.59,40380,0
+AMST.US,D,20230905,000000,2.5,2.6199,2.5,2.54,8831,0
+AMST.US,D,20230906,000000,2.62,2.68,2.53,2.6,12883,0
+AMST.US,D,20230907,000000,2.57,2.585,2.51,2.55,14059,0
+AMST.US,D,20230908,000000,2.54,2.65,2.54,2.65,5280,0
+AMST.US,D,20230911,000000,2.6,2.6501,2.48,2.48,15828,0
+AMST.US,D,20230912,000000,2.5,2.64,2.5,2.5745,6684,0
+AMST.US,D,20230913,000000,2.59,2.67,2.55,2.55,6073,0
+AMST.US,D,20230914,000000,2.52,2.62,2.52,2.5899,7933,0
+AMST.US,D,20230915,000000,2.53,2.55,2.42,2.49,9812,0
+AMST.US,D,20230918,000000,2.63,2.63,2.49,2.51,5804,0
+AMST.US,D,20230919,000000,2.45,2.61,2.45,2.52,7432,0
+AMST.US,D,20230920,000000,2.525,2.6,2.5,2.5,6532,0
+AMST.US,D,20230921,000000,2.54,2.5626,2.48,2.48,4347,0
+AMST.US,D,20230922,000000,2.58,2.58,2.43,2.45,14021,0
+AMST.US,D,20230925,000000,2.48,2.48,2.4209,2.45,5244,0
+AMST.US,D,20230926,000000,2.47,2.5339,2.44,2.4653,5463,0
+AMST.US,D,20230927,000000,2.42,2.5223,2.42,2.47,7988,0
+AMST.US,D,20230928,000000,2.52,2.58,2.42,2.58,14003,0
+AMST.US,D,20230929,000000,2.54,2.605,2.5001,2.55,9751,0
+AMST.US,D,20231002,000000,2.52,2.5542,2.52,2.53,7233,0
+AMST.US,D,20231003,000000,2.49,2.61,2.41,2.52,6903,0
+AMST.US,D,20231004,000000,2.49,2.6,2.49,2.58,4720,0
+AMST.US,D,20231005,000000,2.55,2.57,2.51,2.51,4946,0
+AMST.US,D,20231006,000000,2.55,2.55,2.51,2.52,2301,0
+AMST.US,D,20231009,000000,2.59,2.59,2.475,2.485,5178,0
+AMST.US,D,20231010,000000,2.43,2.6999,2.43,2.6255,12459,0
+AMST.US,D,20231011,000000,2.69,2.7233,2.53,2.64,6097,0
+AMST.US,D,20231012,000000,2.8,2.87,2.5495,2.75,14229,0
+AMST.US,D,20231013,000000,2.74,2.75,2.67,2.67,3617,0
+AMST.US,D,20231016,000000,2.65,2.8699,2.65,2.78,6907,0
+AMST.US,D,20231017,000000,2.81,2.8267,2.64,2.71,8170,0
+AMST.US,D,20231018,000000,2.73,2.7388,2.54,2.56,7033,0
+AMST.US,D,20231019,000000,2.5599,2.56,2.4,2.47,9179,0
+AMST.US,D,20231020,000000,2.51,2.63,2.3836,2.41,8631,0
+AMST.US,D,20231023,000000,2.56,2.575,2.48,2.48,2551,0
+AMST.US,D,20231024,000000,2.3901,2.5864,2.3901,2.4964,7627,0
+AMST.US,D,20231025,000000,2.5164,2.5164,2.39,2.41,5377,0
+AMST.US,D,20231026,000000,2.42,2.42,2.2,2.27,23751,0
+AMST.US,D,20231027,000000,2.21,2.235,2.16,2.16,3299,0
+AMST.US,D,20231030,000000,2.17,2.22,2.11,2.1106,10176,0
+AMST.US,D,20231031,000000,2.1001,2.15,1.955,2.1,20099,0
+AMST.US,D,20231101,000000,2.17,2.17,2.05,2.065,4652,0
+AMST.US,D,20231102,000000,2.15,2.18,2.06,2.1116,26518,0
+AMST.US,D,20231103,000000,2.0701,2.2,2.07,2.2,7864,0
+AMST.US,D,20231106,000000,2.21,2.25,2.1499,2.225,15174,0
+AMST.US,D,20231107,000000,2.18,2.37,2.1601,2.37,4002,0
+AMST.US,D,20231108,000000,2.36,2.37,2.2501,2.28,5349,0
+AMST.US,D,20231109,000000,2.35,2.35,2.1,2.24,12051,0
+AMST.US,D,20231110,000000,2.265,2.2899,2.11,2.1489,8263,0
+AMST.US,D,20231113,000000,2.12,2.15,2.05,2.05,14122,0
+AMST.US,D,20231114,000000,2.12,2.1676,2.08,2.115,13072,0
+AMST.US,D,20231115,000000,2.11,2.28,2.11,2.22,20957,0
+AMST.US,D,20231116,000000,2.2,2.28,2.16,2.17,19219,0
+AMST.US,D,20231117,000000,2.18,2.33,2.16,2.16,13153,0
+AMST.US,D,20231120,000000,2.16,2.1769,2.0633,2.07,16807,0
+AMST.US,D,20231121,000000,2.1,2.1,1.97,1.9841,13717,0
+AMST.US,D,20231122,000000,1.95,2.04,1.92,1.935,11604,0
+AMST.US,D,20231124,000000,1.95,1.9509,1.91,1.91,4977,0
+AMST.US,D,20231127,000000,1.91,1.98,1.91,1.94,10694,0
+AMST.US,D,20231128,000000,1.97,2.02,1.92,1.93,33052,0
+AMST.US,D,20231129,000000,2.03,2.03,1.92,1.92,13664,0
+AMST.US,D,20231130,000000,1.94,1.97,1.91,1.92,20080,0
+AMST.US,D,20231201,000000,1.9278,1.99,1.9101,1.97,11852,0
+AMST.US,D,20231204,000000,1.99,2.0499,1.96,2.04,19584,0
+AMST.US,D,20231205,000000,2.08,2.08,1.95,1.95,13040,0
+AMST.US,D,20231206,000000,1.95,1.96,1.9,1.9,10528,0
+AMST.US,D,20231207,000000,1.99,1.99,1.8688,1.88,10040,0
+AMST.US,D,20231208,000000,1.94,1.94,1.87,1.93,6306,0
+AMST.US,D,20231211,000000,1.95,1.96,1.9,1.93,6199,0
+AMST.US,D,20231212,000000,1.83,1.98,1.76,1.94,212016,0
+AMST.US,D,20231213,000000,1.94,1.94,1.74,1.81,24882,0
+AMST.US,D,20231214,000000,1.87,1.87,1.75,1.77,25874,0
+AMST.US,D,20231215,000000,1.78,1.8,1.72,1.79,46847,0
+AMST.US,D,20231218,000000,1.76,1.8,1.76,1.788,15362,0
+AMST.US,D,20231219,000000,1.769,1.85,1.74,1.83,9455,0
+AMST.US,D,20231220,000000,1.83,1.89,1.8101,1.8101,8801,0
+AMST.US,D,20231221,000000,1.9,2.44,1.85,2.3899,144057,0
+AMST.US,D,20231222,000000,2.35,2.4993,2.23,2.39,16960,0
+AMST.US,D,20231226,000000,2.37,2.43,2.285,2.35,15400,0
+AMST.US,D,20231227,000000,2.4,2.4792,2.3001,2.41,39840,0
+AMST.US,D,20231228,000000,2.36,2.6195,2.36,2.6195,25728,0
+AMST.US,D,20231229,000000,2.79,2.79,2.25,2.25,72302,0
+AMST.US,D,20240102,000000,2.35,2.57,2.312,2.5099,8857,0
+AMST.US,D,20240103,000000,2.47,2.495,2.2511,2.38,7251,0
+AMST.US,D,20240104,000000,2.43,2.4599,2.33,2.355,5046,0
+AMST.US,D,20240105,000000,2.31,2.575,2.31,2.5599,23750,0
+AMST.US,D,20240108,000000,2.56,3.11,2.5575,2.895,63448,0
+AMST.US,D,20240109,000000,2.9,3.1981,2.9,2.99,47345,0
+AMST.US,D,20240110,000000,3.04,3.3,2.9822,3.2105,23379,0
+AMST.US,D,20240111,000000,3.34,3.4,2.8577,2.8999,26167,0
+AMST.US,D,20240112,000000,2.89,2.89,2.56,2.86,18945,0
+AMST.US,D,20240116,000000,2.88,2.88,2.65,2.73,11515,0
+AMST.US,D,20240117,000000,2.54,2.63,2.2501,2.39,36690,0
+AMST.US,D,20240118,000000,2.2859,2.4145,2.265,2.4145,5620,0
+AMST.US,D,20240119,000000,2.41,2.41,2.21,2.23,29705,0
+AMST.US,D,20240122,000000,2.25,2.25,2.08,2.175,4824,0
+AMST.US,D,20240123,000000,2.07,2.181,2.07,2.17,16392,0
+AMST.US,D,20240124,000000,2.16,2.295,2.1511,2.25,30521,0
+AMST.US,D,20240125,000000,2.21,2.34,2.21,2.34,6414,0
+AMST.US,D,20240126,000000,2.34,2.45,2.2952,2.35,5097,0
+AMST.US,D,20240129,000000,2.26,2.859,2.26,2.491,27320,0
+AMST.US,D,20240130,000000,2.42,2.67,2.36,2.58,29249,0
+AMST.US,D,20240131,000000,2.46,2.65,2.35,2.35,11797,0
+AMST.US,D,20240201,000000,2.36,2.5,2.3,2.33,24067,0
+AMST.US,D,20240202,000000,2.43,2.44,2.2858,2.3999,25161,0
+AMST.US,D,20240205,000000,2.42,2.42,2.2701,2.34,17863,0
+AMST.US,D,20240206,000000,2.3,2.4,2.27,2.345,7244,0
+AMST.US,D,20240207,000000,2.28,2.35,2.25,2.3,5564,0
+AMST.US,D,20240208,000000,2.3015,2.42,2.3015,2.37,6783,0
+AMST.US,D,20240209,000000,2.43,2.43,2.2579,2.32,27242,0
+AMST.US,D,20240212,000000,2.32,2.4299,2.29,2.4299,13404,0
+AMST.US,D,20240213,000000,2.43,2.72,2.4275,2.6699,56995,0
+AMST.US,D,20240214,000000,2.66,2.66,2.5,2.59,12093,0
+AMST.US,D,20240215,000000,2.5478,2.5765,2.44,2.45,9541,0
+AMST.US,D,20240216,000000,2.55,2.62,2.36,2.485,9568,0
+AMST.US,D,20240220,000000,2.5,2.6001,2.335,2.45,5197,0
+AMST.US,D,20240221,000000,2.52,2.52,2.36,2.36,2658,0
+AMST.US,D,20240222,000000,2.3465,2.49,2.2001,2.3,15838,0
+AMST.US,D,20240223,000000,2.44,2.44,2.01,2.01,23101,0
+AMST.US,D,20240226,000000,2.1,2.24,2.02,2.155,6187,0
+AMST.US,D,20240227,000000,2.2167,2.33,2.1214,2.1601,15088,0
+AMST.US,D,20240228,000000,2.05,2.1074,1.9005,2.105,169956,0
+AMST.US,D,20240229,000000,1.98,2.1,1.98,2.07,17961,0
+AMST.US,D,20240301,000000,2.0617,2.09,1.9534,2.05,11398,0
+AMST.US,D,20240304,000000,2.02,2.2,1.96,1.985,73821,0
+AMST.US,D,20240305,000000,1.99,1.99,1.9,1.955,17717,0
+AMST.US,D,20240306,000000,1.98,2.09,1.979,2.07,20311,0
+AMST.US,D,20240307,000000,2.07,2.1,2,2.05,19224,0
+AMST.US,D,20240308,000000,2.02,2.129,1.96,2.03,9553,0
+AMST.US,D,20240311,000000,2,2.1512,2,2.06,475352,0
+AMST.US,D,20240312,000000,2.03,2.17,1.85,2.13,178835,0
+AMST.US,D,20240313,000000,2.15,2.29,2.01,2.11,32939,0
+AMST.US,D,20240314,000000,2.08,2.18,2.05,2.1,9590,0
+AMST.US,D,20240315,000000,2.14,2.38,2.05,2.26,37214,0
+AMST.US,D,20240318,000000,2.39,2.4536,2.3,2.41,28993,0
+AMST.US,D,20240319,000000,2.43,2.43,2.2115,2.33,12116,0
+AMST.US,D,20240320,000000,2.34,2.34,2.2327,2.298,6449,0
+AMST.US,D,20240321,000000,2.29,2.38,2.28,2.28,20461,0
+AMST.US,D,20240322,000000,2.2515,2.2515,2.065,2.09,33032,0
+AMST.US,D,20240325,000000,2.08,2.19,2.08,2.16,10411,0
+AMST.US,D,20240326,000000,2.19,2.205,2.13,2.1501,6904,0
+AMST.US,D,20240327,000000,2.145,2.1786,2.05,2.1234,23129,0
+AMST.US,D,20240328,000000,2.16,2.26,2.16,2.23,11521,0
+AMST.US,D,20240401,000000,2.5,2.5,2.1588,2.32,31720,0
+AMST.US,D,20240402,000000,2.37,2.425,2.27,2.31,5270,0
+AMST.US,D,20240403,000000,2.28,2.36,2.2,2.25,24079,0
+AMST.US,D,20240404,000000,2.25,2.33,2.17,2.32,7930,0
+AMST.US,D,20240405,000000,2.3,2.32,2.2143,2.245,5740,0
+AMST.US,D,20240408,000000,2.21,2.21,2.09,2.15,14040,0
+AMST.US,D,20240409,000000,2.19,2.2,2.12,2.1735,5871,0
+AMST.US,D,20240410,000000,2.1,2.155,2.1,2.155,2575,0
+AMST.US,D,20240411,000000,2.1088,2.13,2.02,2.03,12767,0
+AMST.US,D,20240412,000000,2.02,2.1313,1.9717,2.1038,6767,0
+AMST.US,D,20240415,000000,2.05,2.1,1.95,1.9501,10862,0
+AMST.US,D,20240416,000000,1.95,2.1155,1.95,2,7039,0
+AMST.US,D,20240417,000000,1.96,1.9737,1.95,1.96,6005,0
+AMST.US,D,20240418,000000,2.06,2.06,1.95,1.9503,4873,0
+AMST.US,D,20240419,000000,1.9,1.93,1.9,1.9099,10251,0
+AMST.US,D,20240422,000000,1.9768,1.9768,1.8501,1.88,21551,0
+AMST.US,D,20240423,000000,1.88,2,1.85,2,13110,0
+AMST.US,D,20240424,000000,3.8,4.34,2.96,3.35,70566626,0
+AMST.US,D,20240425,000000,3.05,3.61,2.91,3.5,1712845,0
+AMST.US,D,20240426,000000,3.41,3.5801,3.25,3.3,382274,0
+AMST.US,D,20240429,000000,3.31,3.5,3.18,3.36,210889,0
+AMST.US,D,20240430,000000,3.41,3.49,3.15,3.49,185484,0
+AMST.US,D,20240501,000000,3.44,3.55,3.2372,3.55,84096,0
+AMST.US,D,20240502,000000,3.52,3.58,3.43,3.45,69332,0
+AMST.US,D,20240503,000000,3.31,3.498,3.09,3.31,73152,0
+AMST.US,D,20240506,000000,3.24,3.3399,3.0467,3.13,42164,0
+AMST.US,D,20240507,000000,3.07,3.245,3.07,3.14,18486,0
+AMST.US,D,20240508,000000,3.08,3.3,3.08,3.24,55949,0
+AMST.US,D,20240509,000000,3.29,3.34,3.2,3.32,22157,0
+AMST.US,D,20240510,000000,3.32,3.68,3.31,3.54,151895,0
+AMST.US,D,20240513,000000,3.4,3.5145,3.2501,3.45,46142,0
+AMST.US,D,20240514,000000,3.04,3.54,3.03,3.54,27761,0
+AMST.US,D,20240515,000000,3.55,3.55,3.4447,3.4901,17763,0
+AMST.US,D,20240516,000000,3.38,3.5189,3.38,3.46,24317,0
+AMST.US,D,20240517,000000,3.42,3.78,3.35,3.77,45274,0
+AMST.US,D,20240520,000000,3.76,3.76,3.55,3.58,43234,0
+AMST.US,D,20240521,000000,3.51,3.5799,3.42,3.45,22146,0
+AMST.US,D,20240522,000000,3.45,3.49,3.3,3.34,9834,0
+AMST.US,D,20240523,000000,3.27,3.45,3.27,3.42,13863,0
+AMST.US,D,20240524,000000,3.35,3.48,3.3,3.47,9450,0
+AMST.US,D,20240528,000000,3.4,3.6098,3.33,3.52,20499,0
+AMST.US,D,20240529,000000,3.46,3.7832,3.4425,3.7,18692,0
+AMST.US,D,20240530,000000,3.63,3.75,3.59,3.65,15989,0
+AMST.US,D,20240531,000000,3.56,3.7492,3.5483,3.69,9613,0
+AMST.US,D,20240603,000000,3.62,3.7587,3.5,3.74,27677,0
+AMST.US,D,20240604,000000,3.67,3.7422,3.37,3.66,13097,0
+AMST.US,D,20240605,000000,3.59,3.7,3.33,3.33,20075,0
+AMST.US,D,20240606,000000,3.36,3.71,3.36,3.49,79825,0
+AMST.US,D,20240607,000000,3.45,3.45,3.3913,3.4,13518,0
+AMST.US,D,20240610,000000,3.4,3.438,3.36,3.36,3024,0
+AMST.US,D,20240611,000000,3.29,3.32,3.0303,3.13,28554,0
+AMST.US,D,20240612,000000,3.25,3.49,3.03,3.4216,22046,0
+AMST.US,D,20240613,000000,3.36,3.36,3.08,3.16,6455,0
+AMST.US,D,20240614,000000,3.19,3.19,2.75,2.8,13705,0
+AMST.US,D,20240617,000000,3.3,3.3,2.72,2.95,27897,0
+AMST.US,D,20240618,000000,2.99,3.1022,2.76,2.875,6700,0
+AMST.US,D,20240620,000000,2.83,3.17,2.83,2.875,11128,0
+AMST.US,D,20240621,000000,2.85,2.94,2.7,2.79,15407,0
+AMST.US,D,20240624,000000,2.72,2.8,2.71,2.71,5790,0
+AMST.US,D,20240625,000000,2.8,2.8224,2.7472,2.8224,7514,0
+AMST.US,D,20240626,000000,2.789,2.7999,2.6001,2.675,7513,0
+AMST.US,D,20240627,000000,2.75,2.79,2.7,2.77,4510,0
+AMST.US,D,20240628,000000,2.89,3.14,2.89,3,16255,0
+AMST.US,D,20240701,000000,3.0144,3.18,2.9202,2.945,6189,0
+AMST.US,D,20240702,000000,2.94,2.94,2.77,2.85,5444,0
+AMST.US,D,20240703,000000,2.9,2.9,2.85,2.86,2650,0
+AMST.US,D,20240705,000000,2.95,2.95,2.7201,2.8512,12284,0
+AMST.US,D,20240708,000000,2.81,2.83,2.81,2.82,4036,0
+AMST.US,D,20240709,000000,2.94,2.94,2.75,2.8,3788,0
+AMST.US,D,20240710,000000,2.76,2.86,2.74,2.75,2851,0
+AMST.US,D,20240711,000000,2.76,2.76,2.6,2.6167,14828,0
+AMST.US,D,20240712,000000,2.51,2.69,2.5,2.635,3269,0
+AMST.US,D,20240715,000000,2.62,2.69,2.6,2.69,3651,0
+AMST.US,D,20240716,000000,2.7512,2.7512,2.6,2.68,9821,0
+AMST.US,D,20240717,000000,2.73,2.73,2.6,2.6,5008,0
+AMST.US,D,20240718,000000,2.585,2.585,2.5,2.54,3075,0
+AMST.US,D,20240719,000000,2.5005,2.55,2.5,2.5187,3252,0
+AMST.US,D,20240722,000000,2.55,2.58,2.52,2.53,5568,0
+AMST.US,D,20240723,000000,2.5395,2.64,2.5395,2.64,7435,0
+AMST.US,D,20240724,000000,2.63,2.75,2.63,2.68,5379,0
+AMST.US,D,20240725,000000,2.6501,2.74,2.59,2.59,15051,0
+AMST.US,D,20240726,000000,2.58,2.64,2.58,2.61,1219,0
+AMST.US,D,20240729,000000,2.67,2.7999,2.5,2.73,28019,0
+AMST.US,D,20240730,000000,2.7,2.7,2.5101,2.68,10410,0
+AMST.US,D,20240731,000000,2.692,2.9499,2.68,2.75,13520,0
+AMST.US,D,20240801,000000,2.88,2.95,2.7362,2.88,5100,0
+AMST.US,D,20240802,000000,2.77,2.77,2.52,2.5249,4098,0
+AMST.US,D,20240805,000000,2.5,2.5,2.339,2.4097,5236,0
+AMST.US,D,20240806,000000,2.48,2.53,2.41,2.51,6516,0
+AMST.US,D,20240807,000000,2.53,2.53,2.49,2.53,1827,0
+AMST.US,D,20240808,000000,2.5,2.615,2.43,2.6,13312,0
+AMST.US,D,20240809,000000,2.65,2.685,2.5,2.61,8852,0
+AMST.US,D,20240812,000000,2.67,3.44,2.59,2.93,125112,0
+AMST.US,D,20240813,000000,3.07,3.0982,2.8901,2.92,6039,0
+AMST.US,D,20240814,000000,3.08,3.13,2.5464,2.87,42218,0
+AMST.US,D,20240815,000000,2.6696,2.9381,2.6696,2.9381,2112,0
+AMST.US,D,20240816,000000,2.71,2.74,2.49,2.52,10224,0
+AMST.US,D,20240819,000000,2.5,2.564,2.44,2.52,9607,0
+AMST.US,D,20240820,000000,2.57,2.6198,2.47,2.48,5394,0
+AMST.US,D,20240821,000000,2.6045,2.7599,2.48,2.5999,5552,0
+AMST.US,D,20240822,000000,2.5325,2.57,2.45,2.47,6055,0
+AMST.US,D,20240823,000000,2.45,2.51,2.35,2.3632,10750,0
+AMST.US,D,20240826,000000,2.34,2.55,2.291,2.31,20139,0
+AMST.US,D,20240827,000000,2.44,2.46,2.34,2.42,4607,0
+AMST.US,D,20240828,000000,2.33,2.4579,2.27,2.27,2981,0
+AMST.US,D,20240829,000000,2.28,2.303,2.25,2.26,10206,0
+AMST.US,D,20240830,000000,2.27,2.42,2.27,2.27,22740,0
+AMST.US,D,20240903,000000,2.21,2.25,2.09,2.09,7919,0
+AMST.US,D,20240904,000000,2.1,2.499,2,2.231,14292,0
+AMST.US,D,20240905,000000,2.34,2.425,2.1846,2.425,2899,0
+AMST.US,D,20240906,000000,2.35,2.5899,2.23,2.24,4962,0
+AMST.US,D,20240909,000000,2.225,2.389,2.0501,2.3386,5714,0
+AMST.US,D,20240910,000000,2.2,2.2,2.19,2.19,2521,0
+AMST.US,D,20240911,000000,2.32,2.4999,2.05,2.41,56157,0
+AMST.US,D,20240912,000000,2.31,2.46,2.25,2.25,14034,0
+AMST.US,D,20240913,000000,2.38,2.4906,2.2694,2.35,9788,0
+AMST.US,D,20240916,000000,2.3,2.5901,2.25,2.4599,15919,0
+AMST.US,D,20240917,000000,2.32,3.1641,2.28,2.5982,261713,0
+AMST.US,D,20240918,000000,2.31,2.6493,2.2996,2.35,77930,0
+AMST.US,D,20240919,000000,2.35,2.5399,2.3301,2.451571,31410,0
+AMST.US,D,20240920,000000,2.46,2.6,2.3601,2.48,36971,0
+AMST.US,D,20240923,000000,2.42,2.5,2.39,2.4891,9054,0
+AMST.US,D,20240924,000000,2.48,2.71,2.48,2.49,22890,0
+AMST.US,D,20240925,000000,2.6,2.6857,2.4802,2.54,15800,0
+AMST.US,D,20240926,000000,2.64,2.67,2.5349,2.6008,12143,0
+AMST.US,D,20240927,000000,2.61,2.71,2.4,2.51,26718,0
+AMST.US,D,20240930,000000,2.51,2.6,2.43,2.45,22581,0
+AMST.US,D,20241001,000000,2.44,2.55,2.4,2.4481,45772,0
+AMST.US,D,20241002,000000,2.4,2.5299,2.38,2.43,5402,0
+AMST.US,D,20241003,000000,2.36,2.48,2.36,2.41,2238,0
+AMST.US,D,20241004,000000,2.51,2.52,2.4,2.4,13626,0
+AMST.US,D,20241007,000000,2.41,2.5,2.41,2.49,10561,0
+AMST.US,D,20241008,000000,2.4991,2.71,2.45,2.45,36018,0
+AMST.US,D,20241009,000000,2.435,2.52,2.41,2.42,24367,0
+AMST.US,D,20241010,000000,2.4,2.4,2.3,2.3305,13374,0
+AMST.US,D,20241011,000000,2.2845,2.45,2.2845,2.45,5699,0
+AMST.US,D,20241014,000000,2.31,2.41,2.31,2.36,2718,0
+AMST.US,D,20241015,000000,2.39,2.44,2.39,2.4299,3194,0
+AMST.US,D,20241016,000000,2.36,2.54,2.36,2.52,13262,0
+AMST.US,D,20241017,000000,2.46,2.64,2.46,2.53,10882,0
+AMST.US,D,20241018,000000,2.5109,2.59,2.5109,2.57,9160,0
+AMST.US,D,20241021,000000,2.49,2.65,2.49,2.62,20657,0
+AMST.US,D,20241022,000000,2.57,2.72,2.56,2.69,41569,0
+AMST.US,D,20241023,000000,2.64,2.682,2.5401,2.63,10318,0
+AMST.US,D,20241024,000000,2.53,2.74,2.51,2.72263,36811,0
+AMST.US,D,20241025,000000,2.75,2.99,2.75,2.79,62994,0
+AMST.US,D,20241028,000000,2.75,2.94,2.75,2.92,10891,0
+AMST.US,D,20241029,000000,2.99,3,2.89,2.89,19847,0
+AMST.US,D,20241030,000000,2.845,2.88,2.7,2.820068,22156,0
+AMST.US,D,20241031,000000,2.73,2.8,2.67,2.75,9594,0
+AMST.US,D,20241101,000000,2.76,2.85,2.7099,2.8491,35470,0
+AMST.US,D,20241104,000000,2.8,2.8788,2.7259,2.82,12533,0
+AMST.US,D,20241105,000000,2.79,3,2.79,2.88,12219,0
+AMST.US,D,20241106,000000,2.8162,2.83,2.6196,2.63,30647,0
+AMST.US,D,20241107,000000,2.6,2.642,2.51,2.54,19338,0
+AMST.US,D,20241108,000000,2.5,2.6572,2.47,2.64,10334,0
+AMST.US,D,20241111,000000,2.6,2.83,2.6,2.715,10046,0
+AMST.US,D,20241112,000000,2.83,2.83,2.31,2.61,13770,0
+AMST.US,D,20241113,000000,2.545,2.56,2.48,2.55,7159,0
+AMST.US,D,20241114,000000,2.5,2.52,2.4212,2.46,4954,0
+AMST.US,D,20241115,000000,2.48,2.4801,2.35,2.41,11718,0
+AMST.US,D,20241118,000000,2.46,2.4885,2.35,2.4885,6154,0
+AMST.US,D,20241119,000000,2.41,2.48,2.36,2.37,11978,0
+AMST.US,D,20241120,000000,2.35,2.49,2.35,2.356,27361,0
+AMST.US,D,20241121,000000,2.36,2.3798,2.34,2.36,27227,0
+AMST.US,D,20241122,000000,2.4,2.51,2.4,2.42,6890,0
+AMST.US,D,20241125,000000,2.4,2.4,2.2094,2.36,30367,0
+AMST.US,D,20241126,000000,2.38,2.3901,2.275,2.31,23252,0
+AMST.US,D,20241127,000000,2.345,2.345,2.255,2.26,3260,0
+AMST.US,D,20241129,000000,2.26,2.43,2.23,2.43,1964,0
+AMST.US,D,20241202,000000,2.44,3.6774,2.2618,2.81,764848,0
+AMST.US,D,20241203,000000,2.9,3.56,2.9,3.16,277238,0
+AMST.US,D,20241204,000000,3.25,3.49,3.1119,3.16,71139,0
+AMST.US,D,20241205,000000,3.18,3.34,3.03,3.3,44447,0
+AMST.US,D,20241206,000000,3.23,3.42,3.19,3.36,27748,0
+AMST.US,D,20241209,000000,3.3,4.04,3.3,3.91,117204,0
+AMST.US,D,20241210,000000,3.93,4.47,3.86,4.31,79998,0
+AMST.US,D,20241211,000000,4.4,4.4,3.9174,4.11,47922,0
+AMST.US,D,20241212,000000,4.18,4.2738,3.8,4.08,21436,0
+AMST.US,D,20241213,000000,4.08,4.08,3.92,3.92,6133,0
+AMST.US,D,20241216,000000,3.83,4.020844,3.77,3.94,23610,0
+AMST.US,D,20241217,000000,3.93,3.93,3.78,3.83,13798,0
+AMST.US,D,20241218,000000,3.78,4.3799,3.7658,4.06,45663,0
+AMST.US,D,20241219,000000,4.33,4.4,3.8531,4.18,71305,0
+AMST.US,D,20241220,000000,4.19,5.15,4.18,5.11,70605,0
+AMST.US,D,20241223,000000,5.16,6.2729,4.8,5.01,142393,0
+AMST.US,D,20241224,000000,4.99,5.22,4.75,4.8,41344,0
+AMST.US,D,20241226,000000,4.74,4.9,4.19,4.72,52465,0
+AMST.US,D,20241227,000000,4.95,5.1503,4.77,4.98,17778,0
+AMST.US,D,20241230,000000,5.11,5.179,4.75,4.99,21466,0
+AMST.US,D,20241231,000000,4.9,5.17,4.68,4.75,24330,0
+AMST.US,D,20250102,000000,4.67,4.72,4.4,4.41,14181,0
+AMST.US,D,20250103,000000,4.46,4.8472,4.0359,4.65,95718,0
+AMST.US,D,20250106,000000,4.88,4.88,3.9,4.05,151581,0
+AMST.US,D,20250107,000000,2.7,3.01,2.4,2.8,943111,0
+AMST.US,D,20250108,000000,2.78,2.91,2.5201,2.7,318983,0
+AMST.US,D,20250110,000000,2.95,3.5,2.76,3.325,850432,0
+AMST.US,D,20250113,000000,3.36,3.75,2.97,3.04,278862,0
+AMST.US,D,20250114,000000,3,3.33,2.86,3.24,122711,0
+AMST.US,D,20250115,000000,3.26,3.33,3.0424,3.23,72694,0
+AMST.US,D,20250116,000000,3.25,3.33,3.0681,3.2,49557,0
+AMST.US,D,20250117,000000,3.31,3.4,3.09,3.35,48426,0
+AMST.US,D,20250121,000000,3.38,3.55,3.3207,3.46,57066,0
+AMST.US,D,20250122,000000,3.5,3.51,3.229,3.3,36238,0
+AMST.US,D,20250123,000000,3.34,3.34,3.23,3.26,15374,0
+AMST.US,D,20250124,000000,3.32,3.4891,3.2335,3.43,40725,0
+AMST.US,D,20250127,000000,3.37,3.54,3.1501,3.28,83229,0
+AMST.US,D,20250128,000000,3.25,3.46,3.25,3.46,38127,0
+AMST.US,D,20250129,000000,3.44,3.5195,3.3289,3.41,14677,0
+AMST.US,D,20250130,000000,3.5,3.72,3.38,3.7,77723,0
+AMST.US,D,20250131,000000,3.72,3.74,3.64,3.64,21375,0
+AMST.US,D,20250203,000000,3.52,3.575,3.45,3.45,9684,0
+AMST.US,D,20250204,000000,3.54,3.54,3.41,3.45,6368,0
+AMST.US,D,20250205,000000,3.4399,3.511,3.36,3.36,14742,0
+AMST.US,D,20250206,000000,3.314,3.314,3.2009,3.25,25654,0
+AMST.US,D,20250207,000000,3.25,3.34,3.0825,3.22,8704,0
+AMST.US,D,20250210,000000,3.25,3.39,3.25,3.28,11206,0
+AMST.US,D,20250211,000000,3.16,3.6,3.16,3.36,81598,0
+AMST.US,D,20250212,000000,3.43,3.43,3.17,3.29,24044,0
+AMST.US,D,20250213,000000,3.25,3.32,3.22,3.32,7628,0
+AMST.US,D,20250214,000000,3.4,3.4,3.2001,3.3,14951,0
+AMST.US,D,20250218,000000,3.38,3.38,2.7832,2.9,188680,0
+AMST.US,D,20250219,000000,3,3.0761,2.82,2.82,19619,0
+AMST.US,D,20250220,000000,2.81,2.9963,2.43,2.48,47321,0
+AMST.US,D,20250221,000000,2.5,2.6393,2.42,2.46,33713,0
+AMST.US,D,20250224,000000,2.45,2.46,2.11,2.43,51985,0
+AMST.US,D,20250225,000000,2.37,2.43,2.2001,2.33,17197,0
+AMST.US,D,20250226,000000,2.33,2.405,2.25,2.39,380829,0
+AMST.US,D,20250227,000000,3.02,4.34,2.33,2.5,43879220,0
+AMST.US,D,20250228,000000,2.41,2.54,2.26,2.4,380286,0
+AMST.US,D,20250303,000000,2.44,2.58,2.3,2.39,289089,0
+AMST.US,D,20250304,000000,2.51,2.51,2.1258,2.27,110652,0
+AMST.US,D,20250305,000000,2.23,2.51,2.23,2.43,81594,0
+AMST.US,D,20250306,000000,2.48,2.5399,2.3195,2.41,67045,0
+AMST.US,D,20250307,000000,2.47,2.49,2.32,2.42,42811,0
+AMST.US,D,20250310,000000,2.36,2.42,2.15,2.17,156741,0
+AMST.US,D,20250311,000000,2.17,2.32,2.17,2.27,100274,0
+AMST.US,D,20250312,000000,2.32,2.45,2.32,2.37,50625,0
+AMST.US,D,20250313,000000,2.38,2.55,2.33,2.4,25617,0
+AMST.US,D,20250314,000000,2.47,2.6803,2.4001,2.5,59652,0
+AMST.US,D,20250317,000000,2.59,2.65,2.46,2.55,42041,0
+AMST.US,D,20250318,000000,2.57,2.57,2.4149,2.51,16489,0
+AMST.US,D,20250319,000000,2.61,2.61,2.43,2.51,17613,0
+AMST.US,D,20250320,000000,2.51,2.67,2.43,2.5,19212,0
+AMST.US,D,20250321,000000,2.49,2.61,2.3401,2.47,35034,0
+AMST.US,D,20250324,000000,2.51,2.59,2.4106,2.5,47585,0
+AMST.US,D,20250325,000000,2.47,2.5868,2.37,2.42,25473,0
+AMST.US,D,20250326,000000,2.42,2.48,2.35,2.38,20808,0
+AMST.US,D,20250327,000000,2.38,2.61,2.35,2.59,89757,0
+AMST.US,D,20250328,000000,2.61,2.61,2.48,2.51,5987,0
+AMST.US,D,20250331,000000,2.48,2.4837,2.36,2.42,14320,0
+AMST.US,D,20250401,000000,2.4,2.47,2.32,2.35,16581,0
+AMST.US,D,20250402,000000,2.35,2.44,2.3,2.44,12560,0
+AMST.US,D,20250403,000000,2.31,2.42,2.29,2.31,13366,0
+AMST.US,D,20250404,000000,2.22,2.33,2.0901,2.18,25645,0
+AMST.US,D,20250407,000000,2.18,2.34,2.145,2.19,45720,0
+AMST.US,D,20250408,000000,2.21,2.3,2.16,2.19,15453,0
+AMST.US,D,20250409,000000,2.18,2.23,2.1,2.12,18258,0
+AMST.US,D,20250410,000000,2.08,2.14,2.01,2.09,9731,0
+AMST.US,D,20250411,000000,2.225,2.3,2.0169,2.07,34216,0
+AMST.US,D,20250414,000000,2.07,2.5,2.07,2.24,471057,0
+AMST.US,D,20250415,000000,2.27,2.351,2,2.01,233366,0
+AMST.US,D,20250416,000000,2.02,2.0859,2,2.07,33145,0
+AMST.US,D,20250417,000000,2.02,2.0999,2,2.0952,7978,0
+AMST.US,D,20250421,000000,2.08,2.08,2.02,2.04,9198,0
+AMST.US,D,20250422,000000,2.23,2.23,2,2.09,41349,0
+AMST.US,D,20250423,000000,2.09,2.1625,2.05,2.05,4162,0
+AMST.US,D,20250424,000000,2.0805,2.2,2.04,2.11,26735,0
+AMST.US,D,20250425,000000,2.0419,2.1709,2.0305,2.14,11169,0
+AMST.US,D,20250428,000000,2.1515,2.21,2.02,2.11,17590,0
+AMST.US,D,20250429,000000,2.19,2.19,2.1,2.155,7953,0
+AMST.US,D,20250430,000000,2.18,2.18,2.085,2.12,15286,0
+AMST.US,D,20250501,000000,2.16,2.23,2.06,2.11,8888,0
+AMST.US,D,20250502,000000,2.1,2.1641,2.1,2.15,5146,0
+AMST.US,D,20250505,000000,2.12,2.21,2.11,2.18,15835,0
+AMST.US,D,20250506,000000,2.11,2.1599,2.1,2.13,11135,0
+AMST.US,D,20250507,000000,2.14,2.2597,2.1322,2.18,14063,0
+AMST.US,D,20250508,000000,2.2763,2.55,2.115,2.33,87005,0
+AMST.US,D,20250509,000000,2.33,2.47,2.3,2.455,24559,0
+AMST.US,D,20250512,000000,2.55,2.55,2.4336,2.5,29556,0
+AMST.US,D,20250513,000000,2.5,2.5,2.2128,2.39,47886,0
+AMST.US,D,20250514,000000,2.46,2.46,2.24,2.275,9233,0
+AMST.US,D,20250515,000000,2.23,2.47,2.1576,2.24,29628,0
+AMST.US,D,20250516,000000,3.8499,4.07,3.0201,3.36,64876125,0
+AMST.US,D,20250519,000000,3.39,3.39,2.9501,3.03,793199,0
+AMST.US,D,20250520,000000,3,3.3,2.91,3.3,285645,0
+AMST.US,D,20250521,000000,3.2,3.45,3.12,3.12,243959,0
+AMST.US,D,20250522,000000,3.14,3.35,3.01,3.05,237488,0
+AMST.US,D,20250523,000000,3.2,3.2023,2.8322,2.92,179644,0
+AMST.US,D,20250527,000000,2.84,3.06,2.84,2.97,92763,0
+AMST.US,D,20250528,000000,3.02,3.28,2.97,3.04,86947,0
+AMST.US,D,20250529,000000,3.15,3.15,2.78,2.81,102249,0
+AMST.US,D,20250530,000000,2.78,2.9099,2.7,2.74,66097,0
+AMST.US,D,20250602,000000,2.77,2.919,2.6691,2.84,37561,0
+AMST.US,D,20250603,000000,2.93,2.93,2.7313,2.83,41721,0
+AMST.US,D,20250604,000000,2.92,3.04,2.7708,2.92,63524,0
+AMST.US,D,20250605,000000,2.98,2.98,2.87,2.92,23112,0
+AMST.US,D,20250606,000000,2.91,2.9829,2.78,2.84,67987,0
+AMST.US,D,20250609,000000,2.84,2.8809,2.7606,2.81,29900,0
+AMST.US,D,20250610,000000,2.78,2.9,2.76,2.82,18503,0
+AMST.US,D,20250611,000000,2.84,2.92,2.76,2.9,44047,0
+AMST.US,D,20250612,000000,2.9,2.98,2.835,2.89,24717,0
+AMST.US,D,20250613,000000,2.88,2.92,2.7875,2.9,27604,0
+AMST.US,D,20250616,000000,2.92,3.02,2.78,2.92,27414,0
+AMST.US,D,20250617,000000,2.96,2.96,2.7801,2.85,60325,0
+AMST.US,D,20250618,000000,2.84,2.8623,2.76,2.76,14350,0
+AMST.US,D,20250620,000000,2.78,2.78,2.66,2.66,27832,0
+AMST.US,D,20250623,000000,2.59,2.68,2.59,2.63,22831,0
+AMST.US,D,20250624,000000,2.64,2.66,2.55,2.56,32741,0
+AMST.US,D,20250625,000000,2.53,2.72,2.53,2.65,155769,0
+AMST.US,D,20250626,000000,2.58,2.65,2.5139,2.65,49853,0
+AMST.US,D,20250627,000000,2.57,2.67,2.52,2.53,17191,0
+AMST.US,D,20250630,000000,2.52,2.8063,2.52,2.69,41975,0
+AMST.US,D,20250701,000000,2.6,2.75,2.59,2.68,28477,0
+AMST.US,D,20250702,000000,2.65,2.82,2.65,2.79,24720,0
+AMST.US,D,20250703,000000,2.75,2.797,2.75,2.77,9447,0
+AMST.US,D,20250707,000000,2.86,3.33,2.86,3.31,876017,0
+AMST.US,D,20250708,000000,3.65,3.77,3.31,3.55,390185,0
+AMST.US,D,20250709,000000,3.58,3.6,3.13,3.31,125578,0
+AMST.US,D,20250710,000000,3.36,3.46,3.17,3.42,87976,0
+AMST.US,D,20250711,000000,3.47,3.5,3.22,3.25,60860,0
+AMST.US,D,20250714,000000,3.25,3.31,3.2,3.29,41826,0
+AMST.US,D,20250715,000000,3.32,3.32,3.12,3.14,36257,0
+AMST.US,D,20250716,000000,3.16,3.26,3.0012,3.21,38202,0
+AMST.US,D,20250717,000000,3.23,3.32,3.16,3.27,29512,0
+AMST.US,D,20250718,000000,3.3,3.3,3.0515,3.17,36346,0
+AMST.US,D,20250721,000000,3.15,3.25,3.075,3.19,104367,0
+AMST.US,D,20250722,000000,3.16,3.24,3.12,3.2,77743,0
+AMST.US,D,20250723,000000,3.22,3.25,3.1593,3.21,93540,0
+AMST.US,D,20250724,000000,3.2,3.24,3.17,3.24,16124,0
+AMST.US,D,20250725,000000,3.25,3.25565,2.91,3.18,138173,0
+AMST.US,D,20250728,000000,3.22,3.2299,3.1048,3.19,20382,0
+AMST.US,D,20250729,000000,3.19,3.1912,2.93,3.03,53421,0
+AMST.US,D,20250730,000000,3.03,3.2248,2.95,2.97,44109,0
+AMST.US,D,20250731,000000,2.98,3.01,2.88,3,10531,0
+AMST.US,D,20250801,000000,3.03,3.03,2.8001,2.91,11680,0
+AMST.US,D,20250804,000000,2.9,2.93,2.765,2.93,44499,0
+AMST.US,D,20250805,000000,2.88,2.97,2.83,2.95,36101,0
+AMST.US,D,20250806,000000,2.91,3.02,2.8765,2.99,30963,0
+AMST.US,D,20250807,000000,3,3.0076,2.81,2.83,31822,0
+AMST.US,D,20250808,000000,2.88,2.9064,2.78,2.88,12083,0
+AMST.US,D,20250811,000000,2.9,2.94,2.8169,2.833,10502,0
+AMST.US,D,20250812,000000,2.9,2.9,2.69,2.725,20456,0
+AMST.US,D,20250813,000000,2.79,2.84,2.75,2.84,11625,0
+AMST.US,D,20250814,000000,2.77,2.88,2.74,2.825,31647,0
+AMST.US,D,20250815,000000,2.86,2.93,2.79,2.88,10566,0
+AMST.US,D,20250818,000000,2.92,2.92,2.76,2.77,19080,0
+AMST.US,D,20250819,000000,2.75,2.777,2.72,2.75,8128,0
+AMST.US,D,20250820,000000,2.6301,2.685,2.59,2.63,16649,0
+AMST.US,D,20250821,000000,2.56,2.6,2.53,2.56,6939,0
+AMST.US,D,20250822,000000,2.56,2.745,2.56,2.69,10599,0
+AMST.US,D,20250825,000000,2.65,2.73,2.6,2.7,13641,0
+AMST.US,D,20250826,000000,2.61,2.7699,2.61,2.704,6722,0
+AMST.US,D,20250827,000000,2.67,2.7686,2.6601,2.71,14198,0
+AMST.US,D,20250828,000000,2.79,2.8894,2.745,2.86,27557,0
+AMST.US,D,20250829,000000,2.89,2.9,2.74,2.76,12254,0
+AMST.US,D,20250902,000000,2.72,2.7666,2.6334,2.68,7030,0
+AMST.US,D,20250903,000000,2.73,2.83,2.675,2.77,10728,0
+AMST.US,D,20250904,000000,2.68,2.725,2.64,2.65,5274,0
+AMST.US,D,20250905,000000,2.64,2.79,2.6001,2.74,25011,0
+AMST.US,D,20250908,000000,2.74,2.7672,2.6417,2.67,5816,0
+AMST.US,D,20250909,000000,2.65,2.6906,2.62,2.665,9883,0
+AMST.US,D,20250910,000000,2.64,2.71,2.64,2.68,6800,0
+AMST.US,D,20250911,000000,4.12,4.78,3.31,3.87,41611659,0
+AMST.US,D,20250912,000000,3.9,4.09,3.54,3.63,693749,0
+AMST.US,D,20250915,000000,3.5,3.5,3.14,3.47,269910,0
+AMST.US,D,20250916,000000,3.34,3.56,3.34,3.43,73085,0
+AMST.US,D,20250917,000000,3.25,3.43,3.1128,3.14,105247,0
+AMST.US,D,20250918,000000,3.14,3.37,3.14,3.22,46607,0
+AMST.US,D,20250919,000000,3.33,3.39,3.15,3.21,43525,0
+AMST.US,D,20250922,000000,3.1,3.2,2.9521,2.99,98275,0
+AMST.US,D,20250923,000000,3.05,3.3,3.03,3.08,82796,0
+AMST.US,D,20250924,000000,3.12,3.31,3.1,3.25,36750,0
+AMST.US,D,20250925,000000,3.21,3.25,3.12,3.14,27210,0
+AMST.US,D,20250926,000000,3.15,3.2,3.1201,3.15,26519,0
+AMST.US,D,20250929,000000,3.19,3.29,3.15,3.2,42706,0
+AMST.US,D,20250930,000000,3.2,3.275,3.035,3.05,200260,0
+AMST.US,D,20251001,000000,2.98,3.06,2.95,3.04,33833,0
+AMST.US,D,20251002,000000,3.07,3.16,3.024,3.07,24074,0
+AMST.US,D,20251003,000000,3.15,3.23,3.02,3.18,33878,0
+AMST.US,D,20251006,000000,3.22,3.58,3.1712,3.53,131000,0
+AMST.US,D,20251007,000000,3.55,3.61,3.35,3.38,88334,0
+AMST.US,D,20251008,000000,3.31,3.52,3.31,3.52,43365,0
+AMST.US,D,20251009,000000,3.48,3.57,3.4439,3.52,23581,0
+AMST.US,D,20251010,000000,3.56,3.56,3.37,3.41,20676,0
+AMST.US,D,20251013,000000,3.52,3.6,3.4109,3.51,59101,0
+AMST.US,D,20251014,000000,3.54,3.54,3.4,3.45,28927,0
+AMST.US,D,20251015,000000,3.49,3.55,3.25,3.275,29433,0
+AMST.US,D,20251016,000000,3.21,3.43,3.06,3.23,60438,0
+AMST.US,D,20251017,000000,3.25,3.4549,3.09,3.18,23641,0
+AMST.US,D,20251020,000000,3.23,3.4299,3.16,3.34,33720,0
+AMST.US,D,20251021,000000,3.36,3.4034,3.33,3.34,19451,0
+AMST.US,D,20251022,000000,3.38,3.38,3.2701,3.3,23237,0
+AMST.US,D,20251023,000000,3.41,3.49,3.2127,3.44,30275,0
+AMST.US,D,20251024,000000,3.46,3.5499,3.41,3.51,23841,0
+AMST.US,D,20251027,000000,3.55,3.9,3.51,3.73,107185,0
+AMST.US,D,20251028,000000,3.72,3.72,3.57,3.6,31812,0
+AMST.US,D,20251029,000000,3.58,3.5853,3.51,3.55,18286,0
+AMST.US,D,20251030,000000,3.47,3.5549,3.31,3.52,663501,0
+AMST.US,D,20251031,000000,3.5,3.549,3.39,3.49,46654,0
+AMST.US,D,20251103,000000,3.46,3.546,3.35,3.35,31979,0
+AMST.US,D,20251104,000000,3.28,3.32,3.2174,3.24,12853,0
+AMST.US,D,20251105,000000,3.23,3.23,3.16,3.18,13661,0
+AMST.US,D,20251106,000000,3.15,3.15,2.842,2.89,43792,0
+AMST.US,D,20251107,000000,2.8571,3.025,2.79,2.94,29584,0
+AMST.US,D,20251110,000000,2.94,3.03,2.875,3.01,15512,0
+AMST.US,D,20251111,000000,3.02,3.0202,2.91,3.01,9256,0
+AMST.US,D,20251112,000000,3.05,3.05,2.85,2.89,10847,0
+AMST.US,D,20251113,000000,2.89,2.9,2.65,2.74,22699,0
+AMST.US,D,20251114,000000,2.66,2.71,2.65,2.66,15121,0
+AMST.US,D,20251117,000000,2.6,2.6424,2.57,2.59,23948,0
+AMST.US,D,20251118,000000,2.56,2.64,2.5,2.56,13717,0
+AMST.US,D,20251119,000000,2.53,2.53,2.4224,2.48,8617,0
+AMST.US,D,20251120,000000,2.47,2.47,2.26,2.26,21637,0
+AMST.US,D,20251121,000000,2.19,2.24,2.1,2.195,36859,0
+AMST.US,D,20251124,000000,2.16,2.4217,2.155,2.31,37197,0
+AMST.US,D,20251125,000000,2.3,2.3899,2.26,2.3,12198,0
+AMST.US,D,20251126,000000,2.27,2.51,2.27,2.3,18558,0
+AMST.US,D,20251128,000000,2.4675,2.4675,2.34,2.35,4814,0
+AMST.US,D,20251201,000000,2.35,2.4373,2.25,2.29,26330,0
+AMST.US,D,20251202,000000,2.28,2.38,2.28,2.38,11286,0
+AMST.US,D,20251203,000000,2.3,2.41,2.3,2.41,10720,0
+AMST.US,D,20251204,000000,2.4,2.49,2.345,2.47,5705,0
+AMST.US,D,20251205,000000,2.47,2.47,2.3142,2.36,8963,0
+AMST.US,D,20251208,000000,2.37,2.4756,2.25,2.44,31644,0
+AMST.US,D,20251209,000000,2.4207,2.52,2.4,2.42,17584,0
+AMST.US,D,20251210,000000,2.5,2.72,2.4,2.5,82649,0
+AMST.US,D,20251211,000000,2.46,2.5899,2.43,2.55,6316,0
+AMST.US,D,20251212,000000,2.45,2.57,2.45,2.57,1563,0
+AMST.US,D,20251215,000000,2.49,2.49,2.4,2.45,5730,0
+AMST.US,D,20251216,000000,2.4084,2.43,2.36,2.39,9556,0
+AMST.US,D,20251217,000000,2.38,2.49,2.3101,2.3492,5532,0
+AMST.US,D,20251218,000000,2.4894,2.4894,2.14,2.27,25855,0
+AMST.US,D,20251219,000000,2.4,2.75,2.39,2.66,9347319,0
+AMST.US,D,20251222,000000,2.3,2.48,2.25,2.3,241044,0
+AMST.US,D,20251223,000000,2.15,2.27,2.09,2.14,151198,0
+AMST.US,D,20251224,000000,2.12,2.18,2.05,2.17,26410,0
+AMST.US,D,20251226,000000,2.13,2.23,2.061,2.12,47181,0
+AMST.US,D,20251229,000000,2.07,2.08,1.92,1.94,177672,0
+AMST.US,D,20251230,000000,1.95,1.95,1.85,1.89,77363,0
+AMST.US,D,20251231,000000,1.92,1.9945,1.79,1.89,72819,0
+AMST.US,D,20260102,000000,1.89,2.01,1.89,2,17814,0
+AMST.US,D,20260105,000000,2.03,2.06,1.91,2.06,12204,0
+AMST.US,D,20260106,000000,2.07,2.1086,1.8973,1.97,30305,0
+AMST.US,D,20260107,000000,1.95,2.04,1.936,2.01,16992,0
+AMST.US,D,20260108,000000,1.91,2.0598,1.88,1.96,16789,0
+AMST.US,D,20260109,000000,1.93,1.9799,1.92,1.97,21110,0
+AMST.US,D,20260112,000000,1.97,1.98,1.9,1.98,10436,0
+AMST.US,D,20260113,000000,1.93,1.9499,1.87,1.94,11076,0
+AMST.US,D,20260114,000000,1.92,2.13,1.92,2.12,38607,0
+AMST.US,D,20260115,000000,2.15,2.15,2.04,2.11,21770,0
+AMST.US,D,20260116,000000,2.1083,2.11,2.03,2.1,17070,0
+AMST.US,D,20260120,000000,2.01,2.04,2.0063,2.01,7310,0
+AMST.US,D,20260121,000000,2.14,2.14,1.93,1.99,27428,0
+AMST.US,D,20260122,000000,1.99,1.99,1.96,1.99,9111,0
+AMST.US,D,20260123,000000,1.9999,2.04,1.95,2.04,18209,0
+AMST.US,D,20260126,000000,2.09,2.185,1.96,2.11,94341,0
+AMST.US,D,20260127,000000,2.14,2.14,1.96,2.01,47443,0
+AMST.US,D,20260128,000000,1.97,1.99,1.9,1.93,15406,0
+AMST.US,D,20260129,000000,1.9,1.9,1.81,1.85,28627,0
+AMST.US,D,20260130,000000,1.85,1.865,1.81,1.83,23430,0
+AMST.US,D,20260202,000000,1.82,1.8604,1.76,1.8,24081,0
+AMST.US,D,20260203,000000,1.77,2.3,1.77,1.95,267748,0
+AMST.US,D,20260204,000000,1.91,1.99,1.82,1.94,246144,0
+AMST.US,D,20260205,000000,1.95,1.95,1.8446,1.88,68131,0
+AMST.US,D,20260206,000000,1.89,2.07,1.85,2.01,60684,0
+AMST.US,D,20260209,000000,2.03,2.1279,1.9345,2.04,43793,0
+AMST.US,D,20260210,000000,2.03,2.14,1.9653,2.05,30861,0
+AMST.US,D,20260211,000000,2.01,2.01,1.84,1.91,31538,0
+AMST.US,D,20260212,000000,1.89,1.9,1.8,1.86,29302,0
+AMST.US,D,20260213,000000,1.83,1.95,1.76,1.85,28308,0
+AMST.US,D,20260217,000000,1.84,1.9054,1.79,1.81,11886,0
+AMST.US,D,20260218,000000,1.8857,1.9,1.85,1.8904,13404,0

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

@@ -0,0 +1,116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANEL.US,D,20250904,000000,20.95,21.14,20.8899,21.1237,9136,0
+ANEL.US,D,20250905,000000,22,22.18,21.07,21.5854,19062,0
+ANEL.US,D,20250908,000000,21.89,21.9699,20.7005,20.7005,8528,0
+ANEL.US,D,20250909,000000,20.612,21.443,20.612,21.258,8289,0
+ANEL.US,D,20250910,000000,22.96,24.159,22.4287,23.9792,40235,0
+ANEL.US,D,20250911,000000,24.48,25.6699,24.001,24.7709,50800,0
+ANEL.US,D,20250912,000000,23.38,23.441,20.181,20.2889,313249,0
+ANEL.US,D,20250915,000000,20.38,22.3723,20.3,21.9104,110163,0
+ANEL.US,D,20250916,000000,21.91,22.39,20.61,20.9957,76844,0
+ANEL.US,D,20250917,000000,21.16,21.28,19.93,21.0744,45996,0
+ANEL.US,D,20250918,000000,21.7,22.24,21.4,22.2163,106816,0
+ANEL.US,D,20250919,000000,22.92,23.28,22.28,23.1259,55730,0
+ANEL.US,D,20250922,000000,22.89,22.97,21.76,21.8641,67410,0
+ANEL.US,D,20250923,000000,21.73,22.221,21.1,21.3641,24472,0
+ANEL.US,D,20250924,000000,21.1801,21.1801,20.62,20.9601,22218,0
+ANEL.US,D,20250925,000000,20.43,21.17,19.97,21.0869,41771,0
+ANEL.US,D,20250926,000000,21.25,21.25,20.46,20.9293,15573,0
+ANEL.US,D,20250929,000000,21.52,22.37,20.95,21.0769,53570,0
+ANEL.US,D,20250930,000000,21.18,21.845,21.12,21.8448,27512,0
+ANEL.US,D,20251001,000000,21.15,23.05,21.15,22.9244,41157,0
+ANEL.US,D,20251002,000000,23.39,23.39,20.46,21.444,147686,0
+ANEL.US,D,20251003,000000,21.76,22.77,21.41,21.7217,48563,0
+ANEL.US,D,20251006,000000,23.49,24.15,22.88,22.9465,112053,0
+ANEL.US,D,20251007,000000,23.3,23.45,21,21.5459,63966,0
+ANEL.US,D,20251008,000000,22.301,25.5,22.301,25.2391,217181,0
+ANEL.US,D,20251009,000000,24.94,25.88,24.36,25.5386,126793,0
+ANEL.US,D,20251010,000000,25.92,26.84,23.97,24.1757,260946,0
+ANEL.US,D,20251013,000000,26.27,26.27,21.41,22.0457,210167,0
+ANEL.US,D,20251014,000000,20.58,20.85,18.9262,19.47,205811,0
+ANEL.US,D,20251015,000000,20.06,21.23,19.88,20.7074,126346,0
+ANEL.US,D,20251016,000000,21.01,21.87,20.84,21.4,114299,0
+ANEL.US,D,20251017,000000,20.6,20.83,19.54,20.5381,99341,0
+ANEL.US,D,20251020,000000,21.54,22.41,21.46,21.4856,67736,0
+ANEL.US,D,20251021,000000,21.35,21.829,20.871,21.3865,33628,0
+ANEL.US,D,20251022,000000,21.47,21.77,20.1,21.5162,56113,0
+ANEL.US,D,20251023,000000,21.75,23.67,21.75,23.3422,94744,0
+ANEL.US,D,20251024,000000,23.75,24.23,23.33,23.7572,64945,0
+ANEL.US,D,20251027,000000,24.15,24.79,24.1013,24.48,48401,0
+ANEL.US,D,20251028,000000,24.39,25.0796,23.27,24.5649,68417,0
+ANEL.US,D,20251029,000000,24.72,26.23,24.61,26.1922,95482,0
+ANEL.US,D,20251030,000000,26.31,26.9704,24.97,25.0209,62023,0
+ANEL.US,D,20251031,000000,25.43,26.16,24.202,24.7412,66739,0
+ANEL.US,D,20251103,000000,25.54,25.6,24,24.74,91238,0
+ANEL.US,D,20251104,000000,23.1,24.485,22.87,23.38,175387,0
+ANEL.US,D,20251105,000000,20.07,21.59,19.37,19.4365,317819,0
+ANEL.US,D,20251106,000000,19.44,19.66,17.28,17.6157,140035,0
+ANEL.US,D,20251107,000000,17.2,18.41,17.2,17.84,95981,0
+ANEL.US,D,20251110,000000,18.63,18.86,17.81,18.5,53252,0
+ANEL.US,D,20251111,000000,18.01,18.135,17.315,17.8288,29520,0
+ANEL.US,D,20251112,000000,18.04,18.04,17.595,17.8384,19811,0
+ANEL.US,D,20251113,000000,17.77,17.91,16.371,16.5593,54991,0
+ANEL.US,D,20251114,000000,15.36,17.8,15.36,16.7989,71815,0
+ANEL.US,D,20251117,000000,17,17.24,15.3499,15.7661,34064,0
+ANEL.US,D,20251118,000000,15.59,15.59,14.72,14.8619,46569,0
+ANEL.US,D,20251119,000000,14.83,15.51,14.76,15.1162,26320,0
+ANEL.US,D,20251120,000000,16.31,16.76,13.79,13.9013,63022,0
+ANEL.US,D,20251121,000000,13.65,13.85,12.831,13.3498,66715,0
+ANEL.US,D,20251124,000000,13.71,14.4694,13.59,14.4694,37690,0
+ANEL.US,D,20251125,000000,14.68,15.3181,14.5383,15.1166,82540,0
+ANEL.US,D,20251126,000000,16.21,16.21,15.2001,15.77,43925,0
+ANEL.US,D,20251128,000000,16.1,16.6,16.01,16.4357,34921,0
+ANEL.US,D,20251201,000000,16.03,16.04,15.32,15.7984,52751,0
+ANEL.US,D,20251202,000000,16.21,16.45,15.4,15.5889,30419,0
+ANEL.US,D,20251203,000000,15.37,15.88,14.8,15.7317,36375,0
+ANEL.US,D,20251204,000000,15.5,16.41,15.5,15.8918,58370,0
+ANEL.US,D,20251205,000000,15.74,16.12,15.6,15.8551,32544,0
+ANEL.US,D,20251208,000000,16.23,17.11,15.96,16.04,76585,0
+ANEL.US,D,20251209,000000,15.88,16.37,15.57,16.23,52635,0
+ANEL.US,D,20251210,000000,16.5,17.2,16.41,16.855,34242,0
+ANEL.US,D,20251211,000000,17.75,17.75,16.0347,17.35,65358,0
+ANEL.US,D,20251212,000000,17.04,17.04,14.74,14.85,76328,0
+ANEL.US,D,20251215,000000,15.17,15.36,14.63,15.112,24697,0
+ANEL.US,D,20251216,000000,15.02,15.36,14.95,15.12,15431,0
+ANEL.US,D,20251217,000000,15.085,15.085,14.15,14.2282,31087,0
+ANEL.US,D,20251218,000000,14.68,15.3,14.5901,14.7537,36512,0
+ANEL.US,D,20251219,000000,14.92,16.58,14.92,16.32,66703,0
+ANEL.US,D,20251222,000000,16.82,16.86,16.0501,16.1158,41057,0
+ANEL.US,D,20251223,000000,16.08,16.42,15.96,16.313,23011,0
+ANEL.US,D,20251224,000000,16.175,16.2892,16.09,16.2452,25058,0
+ANEL.US,D,20251226,000000,16.35,16.4636,16.109714,16.45,15457,0
+ANEL.US,D,20251229,000000,16.18,17.2001,16.18,16.97,48283,0
+ANEL.US,D,20251230,000000,16.97,17,16.5,16.57,23755,0
+ANEL.US,D,20251231,000000,16.55,16.5864,16.14,16.1947,16858,0
+ANEL.US,D,20260102,000000,17.08,17.44,16.4815,16.8044,38603,0
+ANEL.US,D,20260105,000000,17.7,18.66,17.17,17.67,70688,0
+ANEL.US,D,20260106,000000,18.035,18.035,16.46,16.54,55641,0
+ANEL.US,D,20260107,000000,15.99,16.22,15.61,15.9,44154,0
+ANEL.US,D,20260108,000000,15.45,15.45,14.131,14.36,104452,0
+ANEL.US,D,20260109,000000,14.32,14.5099,13.975,14.15,105310,0
+ANEL.US,D,20260112,000000,13.86,14.48,13.49,14.26,99797,0
+ANEL.US,D,20260113,000000,14.31,15.8732,14.31,15.71,122904,0
+ANEL.US,D,20260114,000000,15.4,15.515,14.23,14.5312,182631,0
+ANEL.US,D,20260115,000000,15.22,16.43,15.22,15.8042,149264,0
+ANEL.US,D,20260116,000000,16.15,16.15,15.54,15.65,62238,0
+ANEL.US,D,20260120,000000,15.33,15.65,14.93,15.03,54504,0
+ANEL.US,D,20260121,000000,14.99,15.5,14.51,14.9547,37496,0
+ANEL.US,D,20260122,000000,17.74,19.39,17.43,17.58,194489,0
+ANEL.US,D,20260123,000000,17.52,17.6501,16.85,17.0841,64333,0
+ANEL.US,D,20260126,000000,18.14,19.5706,18.14,18.96,70877,0
+ANEL.US,D,20260127,000000,19.44,20.3106,18.98,19.67,122539,0
+ANEL.US,D,20260128,000000,20.63,21.02,19.41,20.65,148537,0
+ANEL.US,D,20260129,000000,20.83,20.8887,19.39,20.0732,112099,0
+ANEL.US,D,20260130,000000,19.17,19.77,18.3,18.3693,76878,0
+ANEL.US,D,20260202,000000,17.98,18.465,17.4,17.4294,22633,0
+ANEL.US,D,20260203,000000,18.06,18.5,16.7703,17.6984,64242,0
+ANEL.US,D,20260204,000000,17.45,17.45,15.14,15.39,48375,0
+ANEL.US,D,20260205,000000,14.77,15.4301,14.23,14.9765,55892,0
+ANEL.US,D,20260206,000000,16,17.0119,15.74,17.0119,27726,0
+ANEL.US,D,20260209,000000,17.21,18.17,17.01,18.0756,51592,0
+ANEL.US,D,20260210,000000,18.83,18.8542,18.24,18.5532,40611,0
+ANEL.US,D,20260211,000000,18.77,18.77,17.2057,17.8782,98058,0
+ANEL.US,D,20260212,000000,17.08,17.08,15.645,16.5038,259427,0
+ANEL.US,D,20260213,000000,19.39,19.59,17.181438,17.8742,239723,0
+ANEL.US,D,20260217,000000,17.96,18.45,17.6553,18.1334,106555,0
+ANEL.US,D,20260218,000000,17.12,17.405,16.819,17.405,39699,0

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

@@ -0,0 +1,705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANGHW.US,D,20220207,000000,0.7,1.34,0.6584,1,5517593,0
+ANGHW.US,D,20220208,000000,1,1.0393,0.5543,0.6301,1427396,0
+ANGHW.US,D,20220209,000000,0.7113,0.73015,0.6001,0.6233,775587,0
+ANGHW.US,D,20220210,000000,0.6501,0.9,0.6501,0.7,1123721,0
+ANGHW.US,D,20220211,000000,0.8,0.8,0.62,0.7197,583450,0
+ANGHW.US,D,20220214,000000,0.66,0.7324,0.6323,0.649949,149825,0
+ANGHW.US,D,20220215,000000,0.64,0.649899,0.6001,0.600201,254327,0
+ANGHW.US,D,20220216,000000,0.6299,0.6499,0.5536,0.621,118569,0
+ANGHW.US,D,20220217,000000,0.5702,1.4,0.53,0.95,6546732,0
+ANGHW.US,D,20220218,000000,0.91,0.93,0.68,0.8,1065081,0
+ANGHW.US,D,20220222,000000,0.8,0.8105,0.64075,0.7,216017,0
+ANGHW.US,D,20220223,000000,0.72,0.77,0.6502,0.67,348539,0
+ANGHW.US,D,20220224,000000,0.6,0.6455,0.55,0.6212,221362,0
+ANGHW.US,D,20220225,000000,0.6201,0.8542,0.5811,0.77,535955,0
+ANGHW.US,D,20220228,000000,0.77,0.82,0.7,0.77,121914,0
+ANGHW.US,D,20220301,000000,0.81,0.8601,0.75,0.8601,225940,0
+ANGHW.US,D,20220302,000000,0.95,0.97,0.828723,0.8899,423432,0
+ANGHW.US,D,20220303,000000,0.9366,0.989,0.8415,0.9619,520370,0
+ANGHW.US,D,20220304,000000,1.01,1.04,0.8083,0.8836,182113,0
+ANGHW.US,D,20220307,000000,0.85,0.85,0.65,0.6794,527482,0
+ANGHW.US,D,20220308,000000,0.69,0.77,0.64,0.7238,131490,0
+ANGHW.US,D,20220309,000000,0.711,0.777599,0.6574,0.7045,50340,0
+ANGHW.US,D,20220310,000000,0.7299,0.73,0.6275,0.63,68192,0
+ANGHW.US,D,20220311,000000,0.621,0.75,0.621,0.63,168101,0
+ANGHW.US,D,20220314,000000,0.63,0.7099,0.61,0.6175,47010,0
+ANGHW.US,D,20220315,000000,0.5295,0.644899,0.5295,0.589101,91741,0
+ANGHW.US,D,20220316,000000,0.59,0.62,0.59,0.591,25974,0
+ANGHW.US,D,20220317,000000,0.5931,0.643,0.59,0.5932,16535,0
+ANGHW.US,D,20220318,000000,0.64,0.6817,0.622,0.6461,44395,0
+ANGHW.US,D,20220321,000000,0.6301,0.6912,0.601,0.6151,13912,0
+ANGHW.US,D,20220322,000000,0.65,0.65,0.6107,0.6253,15500,0
+ANGHW.US,D,20220323,000000,0.6014,0.6789,0.6014,0.6284,8472,0
+ANGHW.US,D,20220324,000000,0.6206,0.6442,0.6206,0.6442,7444,0
+ANGHW.US,D,20220325,000000,0.658506,0.658506,0.5561,0.6,32227,0
+ANGHW.US,D,20220328,000000,0.61,0.6101,0.6,0.6001,163320,0
+ANGHW.US,D,20220329,000000,0.639899,0.639899,0.6,0.61,45159,0
+ANGHW.US,D,20220330,000000,0.6,0.61,0.6,0.608,106305,0
+ANGHW.US,D,20220331,000000,0.61,0.68,0.5708,0.5947,55214,0
+ANGHW.US,D,20220401,000000,0.600101,0.6799,0.5515,0.5606,20023,0
+ANGHW.US,D,20220404,000000,0.567,0.6,0.55,0.55,73305,0
+ANGHW.US,D,20220405,000000,0.57,0.8666,0.55,0.7006,990366,0
+ANGHW.US,D,20220406,000000,0.6799,0.7281,0.6338,0.634,47077,0
+ANGHW.US,D,20220407,000000,0.6501,0.6599,0.56,0.6328,168183,0
+ANGHW.US,D,20220408,000000,0.6328,0.6539,0.5628,0.5938,27441,0
+ANGHW.US,D,20220411,000000,0.694399,0.694399,0.5801,0.59,84602,0
+ANGHW.US,D,20220412,000000,0.62,0.62,0.5246,0.5251,56266,0
+ANGHW.US,D,20220413,000000,0.569,0.569,0.5401,0.5594,13891,0
+ANGHW.US,D,20220414,000000,0.568799,0.568799,0.5186,0.52,16512,0
+ANGHW.US,D,20220418,000000,0.52,0.6499,0.52,0.6005,57516,0
+ANGHW.US,D,20220419,000000,0.563901,0.6002,0.5638,0.5781,18741,0
+ANGHW.US,D,20220420,000000,0.5802,0.5802,0.5802,0.5802,3001,0
+ANGHW.US,D,20220421,000000,0.5801,0.5802,0.5105,0.5248,85953,0
+ANGHW.US,D,20220422,000000,0.5151,0.5529,0.5151,0.53,33879,0
+ANGHW.US,D,20220425,000000,0.52,0.5649,0.52,0.5288,15999,0
+ANGHW.US,D,20220426,000000,0.5467,0.5467,0.52,0.53,36367,0
+ANGHW.US,D,20220427,000000,0.5041,0.5205,0.4502,0.4715,44607,0
+ANGHW.US,D,20220428,000000,0.497501,0.499,0.475,0.475,11345,0
+ANGHW.US,D,20220429,000000,0.5198,0.5199,0.475,0.4751,28503,0
+ANGHW.US,D,20220502,000000,0.475,0.499799,0.475,0.499799,300,0
+ANGHW.US,D,20220503,000000,0.4998,0.5,0.475,0.475,10729,0
+ANGHW.US,D,20220504,000000,0.475,0.475,0.475,0.475,6904,0
+ANGHW.US,D,20220505,000000,0.47,0.494951,0.411,0.476579,7202,0
+ANGHW.US,D,20220506,000000,0.4286,0.4286,0.4,0.4,1215,0
+ANGHW.US,D,20220509,000000,0.396,0.4151,0.3491,0.3491,31079,0
+ANGHW.US,D,20220510,000000,0.35,0.3601,0.35,0.35,4637,0
+ANGHW.US,D,20220511,000000,0.36,0.36,0.2801,0.2891,7582,0
+ANGHW.US,D,20220512,000000,0.368799,0.368799,0.318,0.3201,4761,0
+ANGHW.US,D,20220513,000000,0.369,0.3802,0.3689,0.38,1601,0
+ANGHW.US,D,20220517,000000,0.385,0.4139,0.3036,0.3476,47498,0
+ANGHW.US,D,20220518,000000,0.3189,0.45957,0.3188,0.3344,22872,0
+ANGHW.US,D,20220519,000000,0.3301,0.3302,0.3,0.3089,39138,0
+ANGHW.US,D,20220520,000000,0.4941,0.4941,0.3382,0.381149,9881,0
+ANGHW.US,D,20220523,000000,0.3401,0.37,0.3401,0.37,5006,0
+ANGHW.US,D,20220524,000000,0.345,0.345,0.325,0.325,9445,0
+ANGHW.US,D,20220525,000000,0.326,0.326,0.325,0.3251,916,0
+ANGHW.US,D,20220526,000000,0.325,0.3452,0.325,0.3452,449,0
+ANGHW.US,D,20220527,000000,0.3589,0.395,0.3589,0.395,2705,0
+ANGHW.US,D,20220601,000000,0.3999,0.3999,0.37,0.37,1007,0
+ANGHW.US,D,20220603,000000,0.37,0.37,0.3301,0.3301,819,0
+ANGHW.US,D,20220606,000000,0.3999,0.3999,0.3999,0.3999,294,0
+ANGHW.US,D,20220608,000000,0.3949,0.396,0.3798,0.3898,1886,0
+ANGHW.US,D,20220609,000000,0.3755,0.3755,0.3755,0.3755,137,0
+ANGHW.US,D,20220610,000000,0.396,0.396,0.396,0.396,550,0
+ANGHW.US,D,20220613,000000,0.351301,0.3709,0.325,0.325,2440,0
+ANGHW.US,D,20220615,000000,0.3478,0.3478,0.33,0.33,900,0
+ANGHW.US,D,20220616,000000,0.34,0.3808,0.32,0.32,21314,0
+ANGHW.US,D,20220617,000000,0.31,0.3478,0.31,0.3102,7774,0
+ANGHW.US,D,20220621,000000,0.31,0.3958,0.31,0.3958,6080,0
+ANGHW.US,D,20220622,000000,0.3489,0.4609,0.3489,0.43,4784,0
+ANGHW.US,D,20220623,000000,0.32,0.43,0.315,0.43,8837,0
+ANGHW.US,D,20220624,000000,0.3627,0.4607,0.33,0.4,3497,0
+ANGHW.US,D,20220627,000000,0.35,0.368,0.32,0.3201,10067,0
+ANGHW.US,D,20220628,000000,0.32,0.33,0.32,0.33,8750,0
+ANGHW.US,D,20220629,000000,0.330101,0.330599,0.26,0.2742,45700,0
+ANGHW.US,D,20220630,000000,0.251,0.2701,0.251,0.2612,18126,0
+ANGHW.US,D,20220701,000000,0.265,0.265,0.261,0.261,1018,0
+ANGHW.US,D,20220705,000000,0.261,0.261,0.261,0.261,2708,0
+ANGHW.US,D,20220706,000000,0.27,0.270101,0.27,0.27,7248,0
+ANGHW.US,D,20220707,000000,0.26,0.28,0.26,0.28,4721,0
+ANGHW.US,D,20220708,000000,0.27,0.27,0.264999,0.265,4441,0
+ANGHW.US,D,20220711,000000,0.264999,0.27,0.26,0.26,3219,0
+ANGHW.US,D,20220712,000000,0.2433,0.2433,0.2017,0.2019,3946,0
+ANGHW.US,D,20220713,000000,0.269799,0.2699,0.268973,0.268973,1409,0
+ANGHW.US,D,20220714,000000,0.1956,0.203,0.17775,0.203,27623,0
+ANGHW.US,D,20220715,000000,0.21,0.21,0.181,0.19,10748,0
+ANGHW.US,D,20220718,000000,0.1802,0.19,0.175,0.19,3620,0
+ANGHW.US,D,20220719,000000,0.215,0.289599,0.1902,0.1935,43082,0
+ANGHW.US,D,20220721,000000,0.229899,0.229899,0.229899,0.229899,116,0
+ANGHW.US,D,20220722,000000,0.228,0.2281,0.19,0.19,26624,0
+ANGHW.US,D,20220725,000000,0.19,0.1901,0.19,0.1901,251,0
+ANGHW.US,D,20220726,000000,0.195,0.195,0.195,0.195,7024,0
+ANGHW.US,D,20220727,000000,0.227,0.2466,0.2,0.218023,26786,0
+ANGHW.US,D,20220728,000000,0.2,0.2,0.2,0.2,10720,0
+ANGHW.US,D,20220729,000000,0.26745,0.2994,0.1951,0.1951,1096,0
+ANGHW.US,D,20220801,000000,0.2033,0.2033,0.195,0.195,8938,0
+ANGHW.US,D,20220802,000000,0.2083,0.2084,0.1906,0.2084,16888,0
+ANGHW.US,D,20220803,000000,0.190101,0.2399,0.19,0.239799,6522,0
+ANGHW.US,D,20220805,000000,0.1911,0.205,0.1911,0.205,2337,0
+ANGHW.US,D,20220809,000000,0.2578,0.257801,0.2102,0.2102,10970,0
+ANGHW.US,D,20220810,000000,0.1941,0.2399,0.1628,0.1628,17132,0
+ANGHW.US,D,20220811,000000,0.2599,0.2599,0.2003,0.2004,18658,0
+ANGHW.US,D,20220812,000000,0.1871,0.2034,0.187,0.188,14347,0
+ANGHW.US,D,20220815,000000,0.1951,0.2,0.195,0.1999,24124,0
+ANGHW.US,D,20220816,000000,0.1975,0.1975,0.1975,0.1975,280,0
+ANGHW.US,D,20220817,000000,0.299899,0.299899,0.1873,0.2099,4163,0
+ANGHW.US,D,20220818,000000,0.19855,0.2124,0.1872,0.2124,2060,0
+ANGHW.US,D,20220819,000000,0.187901,0.2299,0.187901,0.2299,7291,0
+ANGHW.US,D,20220824,000000,0.187,0.277599,0.187,0.277599,1981,0
+ANGHW.US,D,20220825,000000,0.2099,0.2099,0.1871,0.1871,451,0
+ANGHW.US,D,20220826,000000,0.187,0.1871,0.155,0.1578,27148,0
+ANGHW.US,D,20220830,000000,0.16,0.1747,0.16,0.1669,1700,0
+ANGHW.US,D,20220907,000000,0.1924,0.199699,0.1501,0.1995,4060,0
+ANGHW.US,D,20220908,000000,0.2,0.2,0.1501,0.1995,13419,0
+ANGHW.US,D,20220909,000000,0.1201,0.2126,0.1201,0.16121,3400,0
+ANGHW.US,D,20220912,000000,0.12,0.2049,0.12,0.2045,1559,0
+ANGHW.US,D,20220913,000000,0.209799,0.2099,0.209799,0.2099,4808,0
+ANGHW.US,D,20220916,000000,0.22,0.2299,0.1319,0.1538,14748,0
+ANGHW.US,D,20220919,000000,0.1201,0.1599,0.1201,0.15,13018,0
+ANGHW.US,D,20220920,000000,0.149999,0.149999,0.12,0.1201,1401,0
+ANGHW.US,D,20220921,000000,0.120201,0.14,0.1201,0.1201,18266,0
+ANGHW.US,D,20220922,000000,0.1204,0.1496,0.1201,0.1496,4510,0
+ANGHW.US,D,20220923,000000,0.1206,0.1206,0.1206,0.1206,1002,0
+ANGHW.US,D,20220926,000000,0.1206,0.1206,0.12,0.12,4694,0
+ANGHW.US,D,20220927,000000,0.120101,0.14,0.12,0.14,7198,0
+ANGHW.US,D,20220928,000000,0.1016,0.15,0.1016,0.15,2818,0
+ANGHW.US,D,20220929,000000,0.149899,0.167699,0.148753,0.167699,2729,0
+ANGHW.US,D,20221004,000000,0.1576,0.1659,0.1509,0.1659,643,0
+ANGHW.US,D,20221006,000000,0.1407,0.1407,0.1323,0.1407,624,0
+ANGHW.US,D,20221012,000000,0.1037,0.1151,0.1037,0.1064,6998,0
+ANGHW.US,D,20221013,000000,0.1135,0.1202,0.1135,0.1135,306,0
+ANGHW.US,D,20221017,000000,0.12,0.1476,0.1036,0.103601,9888,0
+ANGHW.US,D,20221018,000000,0.13,0.1655,0.13,0.13,4343,0
+ANGHW.US,D,20221031,000000,0.12,0.158051,0.1,0.158051,6966,0
+ANGHW.US,D,20221101,000000,0.167901,0.167901,0.0755,0.0755,12117,0
+ANGHW.US,D,20221102,000000,0.08,0.128,0.0761,0.1275,40095,0
+ANGHW.US,D,20221103,000000,0.1203,0.1203,0.0828,0.1,4598,0
+ANGHW.US,D,20221107,000000,0.1099,0.1099,0.1099,0.1099,250,0
+ANGHW.US,D,20221108,000000,0.1658,0.1658,0.1658,0.1658,351,0
+ANGHW.US,D,20221110,000000,0.1489,0.1489,0.1489,0.1489,241,0
+ANGHW.US,D,20221111,000000,0.1489,0.18,0.0998,0.0998,17833,0
+ANGHW.US,D,20221114,000000,0.101,0.17,0.101,0.1139,23009,0
+ANGHW.US,D,20221116,000000,0.117601,0.117601,0.117601,0.117601,625,0
+ANGHW.US,D,20221117,000000,0.11,0.153,0.1099,0.1499,4467,0
+ANGHW.US,D,20221118,000000,0.15,0.15,0.1027,0.1323,20893,0
+ANGHW.US,D,20221121,000000,0.091,0.13,0.091,0.13,13281,0
+ANGHW.US,D,20221123,000000,0.091,0.1059,0.091,0.1012,13132,0
+ANGHW.US,D,20221125,000000,0.1,0.13,0.1,0.1299,9199,0
+ANGHW.US,D,20221128,000000,0.1053,0.1299,0.087399,0.09,19595,0
+ANGHW.US,D,20221129,000000,0.1249,0.1296,0.0903,0.0968,12359,0
+ANGHW.US,D,20221130,000000,0.096,0.096,0.0959,0.0959,8610,0
+ANGHW.US,D,20221201,000000,0.13,0.13,0.12932,0.13,194844,0
+ANGHW.US,D,20221205,000000,0.1175,0.1175,0.1175,0.1175,625,0
+ANGHW.US,D,20221206,000000,0.0797,0.0797,0.0797,0.0797,217,0
+ANGHW.US,D,20221208,000000,0.0771,0.08,0.0771,0.0772,1901,0
+ANGHW.US,D,20221209,000000,0.0747,0.0747,0.071,0.071,1054,0
+ANGHW.US,D,20221212,000000,0.08,0.09,0.0712,0.0712,11633,0
+ANGHW.US,D,20221213,000000,0.1,0.1,0.0701,0.0806,4058,0
+ANGHW.US,D,20221216,000000,0.1099,0.1099,0.1099,0.1099,250,0
+ANGHW.US,D,20221219,000000,0.0704,0.0704,0.0704,0.0704,115,0
+ANGHW.US,D,20221222,000000,0.0999,0.1025,0.0601,0.0603,61576,0
+ANGHW.US,D,20221223,000000,0.05,0.0506,0.05,0.05,12720,0
+ANGHW.US,D,20221227,000000,0.0799,0.0799,0.04,0.0482,114237,0
+ANGHW.US,D,20221228,000000,0.0595,0.065,0.0302,0.0371,19991,0
+ANGHW.US,D,20221229,000000,0.0303,0.04,0.03,0.0313,55032,0
+ANGHW.US,D,20221230,000000,0.032,0.039,0.0252,0.0261,5834,0
+ANGHW.US,D,20230103,000000,0.0374,0.0443,0.0271,0.0443,15540,0
+ANGHW.US,D,20230104,000000,0.0505,0.0505,0.0476,0.0505,14170,0
+ANGHW.US,D,20230105,000000,0.0574,0.073099,0.0385,0.057799,15928,0
+ANGHW.US,D,20230106,000000,0.0748,0.0748,0.057,0.059,25323,0
+ANGHW.US,D,20230109,000000,0.0254,0.0724,0.0254,0.07,17888,0
+ANGHW.US,D,20230110,000000,0.0698,0.07,0.0698,0.0698,9575,0
+ANGHW.US,D,20230111,000000,0.0451,0.05979,0.0451,0.051301,9767,0
+ANGHW.US,D,20230112,000000,0.065,0.07,0.0395,0.0519,27066,0
+ANGHW.US,D,20230117,000000,0.0749,0.077,0.05289,0.0561,19889,0
+ANGHW.US,D,20230119,000000,0.047,0.075,0.0375,0.068799,7210,0
+ANGHW.US,D,20230120,000000,0.068901,0.091,0.0459,0.0693,16495,0
+ANGHW.US,D,20230123,000000,0.15,0.15,0.0568,0.0588,27931,0
+ANGHW.US,D,20230126,000000,0.075,0.096,0.059,0.059,67111,0
+ANGHW.US,D,20230130,000000,0.059,0.0694,0.059,0.0633,25928,0
+ANGHW.US,D,20230131,000000,0.0406,0.0406,0.0406,0.0406,1200,0
+ANGHW.US,D,20230201,000000,0.1,0.1219,0.05,0.05,18304,0
+ANGHW.US,D,20230203,000000,0.0501,0.0501,0.0501,0.0501,201,0
+ANGHW.US,D,20230206,000000,0.065,0.0651,0.0604,0.0604,2079,0
+ANGHW.US,D,20230207,000000,0.08,0.08,0.0423,0.08,19420,0
+ANGHW.US,D,20230208,000000,0.1434,0.1472,0.0631,0.0814,16254,0
+ANGHW.US,D,20230209,000000,0.0815,0.0815,0.0815,0.0815,900,0
+ANGHW.US,D,20230210,000000,0.0513,0.1199,0.0513,0.0781,6069,0
+ANGHW.US,D,20230214,000000,0.0899,0.1,0.0899,0.1,6501,0
+ANGHW.US,D,20230215,000000,0.1,0.1,0.089899,0.089899,2912,0
+ANGHW.US,D,20230216,000000,0.0895,0.0895,0.0799,0.0854,6895,0
+ANGHW.US,D,20230217,000000,0.0613,0.0854,0.0456,0.0499,9764,0
+ANGHW.US,D,20230221,000000,0.0451,0.0516,0.0451,0.0516,685,0
+ANGHW.US,D,20230223,000000,0.0511,0.0999,0.0511,0.0899,6690,0
+ANGHW.US,D,20230227,000000,0.08835,0.08835,0.0722,0.0775,1299,0
+ANGHW.US,D,20230303,000000,0.0775,0.0775,0.0615,0.063687,904,0
+ANGHW.US,D,20230307,000000,0.08,0.1075,0.08,0.105,10126,0
+ANGHW.US,D,20230308,000000,0.084899,0.084899,0.0599,0.0621,20915,0
+ANGHW.US,D,20230309,000000,0.0718,0.085,0.0718,0.0828,16297,0
+ANGHW.US,D,20230314,000000,0.0828,0.0828,0.0801,0.0828,3569,0
+ANGHW.US,D,20230323,000000,0.0828,0.0857,0.0828,0.0828,2702,0
+ANGHW.US,D,20230328,000000,0.08,0.08,0.05,0.065556,20700,0
+ANGHW.US,D,20230329,000000,0.0787,0.1,0.077,0.0777,31150,0
+ANGHW.US,D,20230406,000000,0.0999,0.0999,0.0999,0.0999,207,0
+ANGHW.US,D,20230410,000000,0.081,0.1,0.0802,0.1,20658,0
+ANGHW.US,D,20230411,000000,0.099,0.1,0.09,0.1,495,0
+ANGHW.US,D,20230412,000000,0.1,0.1,0.1,0.1,9386,0
+ANGHW.US,D,20230413,000000,0.099,0.099,0.099,0.099,100,0
+ANGHW.US,D,20230414,000000,0.0991,0.1,0.0991,0.1,926,0
+ANGHW.US,D,20230417,000000,0.084501,0.084501,0.084501,0.084501,231,0
+ANGHW.US,D,20230421,000000,0.0923,0.1,0.0923,0.1,601,0
+ANGHW.US,D,20230427,000000,0.0901,0.095,0.09,0.09,517,0
+ANGHW.US,D,20230502,000000,0.085,0.1,0.0671,0.08,96117,0
+ANGHW.US,D,20230503,000000,0.07999,0.07999,0.0506,0.0507,7300,0
+ANGHW.US,D,20230504,000000,0.09,0.09,0.0501,0.07,23510,0
+ANGHW.US,D,20230505,000000,0.0506,0.0885,0.05,0.0874,12877,0
+ANGHW.US,D,20230508,000000,0.0872,0.0872,0.085,0.0853,26973,0
+ANGHW.US,D,20230509,000000,0.08,0.09,0.06,0.06,28960,0
+ANGHW.US,D,20230511,000000,0.0601,0.0602,0.0601,0.0602,1213,0
+ANGHW.US,D,20230512,000000,0.0698,0.0882,0.050201,0.067,5947,0
+ANGHW.US,D,20230515,000000,0.0707,0.089,0.0511,0.0511,1224,0
+ANGHW.US,D,20230516,000000,0.0882,0.089,0.0512,0.0512,5484,0
+ANGHW.US,D,20230517,000000,0.0518,0.0884,0.0518,0.0536,2096,0
+ANGHW.US,D,20230519,000000,0.0875,0.089,0.0555,0.089,3729,0
+ANGHW.US,D,20230522,000000,0.0618,0.0848,0.0557,0.0562,4696,0
+ANGHW.US,D,20230523,000000,0.0889,0.0889,0.0689,0.0689,1088,0
+ANGHW.US,D,20230524,000000,0.0773,0.0773,0.0604,0.0617,653,0
+ANGHW.US,D,20230526,000000,0.0792,0.08,0.0647,0.0647,6434,0
+ANGHW.US,D,20230530,000000,0.0772,0.0772,0.046,0.046,44417,0
+ANGHW.US,D,20230531,000000,0.0765,0.0765,0.044,0.0599,3114,0
+ANGHW.US,D,20230601,000000,0.0584,0.0772,0.0584,0.0595,9471,0
+ANGHW.US,D,20230602,000000,0.0535,0.06,0.0495,0.0501,82252,0
+ANGHW.US,D,20230605,000000,0.049,0.0772,0.049,0.0637,2038,0
+ANGHW.US,D,20230606,000000,0.055,0.055,0.0461,0.05,80396,0
+ANGHW.US,D,20230607,000000,0.0536,0.0597,0.0443,0.045,74077,0
+ANGHW.US,D,20230608,000000,0.0521,0.0521,0.0368,0.04,122108,0
+ANGHW.US,D,20230609,000000,0.0397,0.0397,0.034899,0.035,59380,0
+ANGHW.US,D,20230612,000000,0.0396,0.04,0.0347,0.035,52321,0
+ANGHW.US,D,20230613,000000,0.035,0.035,0.029,0.0301,74855,0
+ANGHW.US,D,20230614,000000,0.0309,0.0391,0.03,0.03,53909,0
+ANGHW.US,D,20230615,000000,0.038,0.039,0.0309,0.0323,33409,0
+ANGHW.US,D,20230616,000000,0.039,0.04,0.0389,0.0399,38644,0
+ANGHW.US,D,20230621,000000,0.04,0.0451,0.0211,0.0393,378441,0
+ANGHW.US,D,20230622,000000,0.0311,0.0423,0.0264,0.0417,63010,0
+ANGHW.US,D,20230623,000000,0.0425,0.0425,0.0417,0.0417,30141,0
+ANGHW.US,D,20230626,000000,0.0399,0.0417,0.0399,0.0399,6110,0
+ANGHW.US,D,20230627,000000,0.0216,0.0425,0.0216,0.0425,19011,0
+ANGHW.US,D,20230628,000000,0.0425,0.0485,0.021,0.0477,10565,0
+ANGHW.US,D,20230629,000000,0.0302,0.0475,0.0302,0.0471,4238,0
+ANGHW.US,D,20230703,000000,0.0474,0.0474,0.0474,0.0474,16320,0
+ANGHW.US,D,20230706,000000,0.0473,0.0473,0.0473,0.0473,262,0
+ANGHW.US,D,20230712,000000,0.0513,0.0518,0.0497,0.0518,2938,0
+ANGHW.US,D,20230713,000000,0.0291,0.051,0.0291,0.051,7907,0
+ANGHW.US,D,20230714,000000,0.0316,0.0316,0.0316,0.0316,1272,0
+ANGHW.US,D,20230717,000000,0.0428,0.0447,0.0428,0.0445,9030,0
+ANGHW.US,D,20230718,000000,0.044,0.0444,0.044,0.0444,3851,0
+ANGHW.US,D,20230719,000000,0.0294,0.0301,0.0266,0.0301,2074,0
+ANGHW.US,D,20230720,000000,0.0415,0.0415,0.0415,0.0415,11182,0
+ANGHW.US,D,20230721,000000,0.03,0.0513,0.03,0.0513,2369,0
+ANGHW.US,D,20230724,000000,0.016,0.03725,0.016,0.03725,12742,0
+ANGHW.US,D,20230725,000000,0.035,0.0438,0.035,0.0438,9880,0
+ANGHW.US,D,20230726,000000,0.04,0.048,0.04,0.048,327,0
+ANGHW.US,D,20230728,000000,0.0495,0.05,0.0201,0.0218,1550,0
+ANGHW.US,D,20230731,000000,0.0347,0.0347,0.033,0.033,3200,0
+ANGHW.US,D,20230801,000000,0.04,0.04,0.04,0.04,1000,0
+ANGHW.US,D,20230802,000000,0.0457,0.0457,0.0206,0.0206,2102,0
+ANGHW.US,D,20230803,000000,0.0514,0.0698,0.0312,0.06,31601,0
+ANGHW.US,D,20230804,000000,0.0456,0.0567,0.0456,0.046,13158,0
+ANGHW.US,D,20230808,000000,0.063,0.063,0.0526,0.0549,5107,0
+ANGHW.US,D,20230809,000000,0.0643,0.0649,0.0643,0.0649,1550,0
+ANGHW.US,D,20230810,000000,0.0565,0.059,0.0558,0.059,14516,0
+ANGHW.US,D,20230811,000000,0.074503,0.074503,0.0279,0.0324,4652,0
+ANGHW.US,D,20230814,000000,0.0565,0.0606,0.0378,0.0593,6296,0
+ANGHW.US,D,20230815,000000,0.06,0.06,0.0291,0.0547,53606,0
+ANGHW.US,D,20230816,000000,0.0498,0.0498,0.0498,0.0498,778,0
+ANGHW.US,D,20230817,000000,0.0442,0.0444,0.0435,0.0444,6909,0
+ANGHW.US,D,20230818,000000,0.0355,0.0358,0.0299,0.0345,12038,0
+ANGHW.US,D,20230821,000000,0.0348,0.0454,0.0348,0.0433,8988,0
+ANGHW.US,D,20230822,000000,0.0268,0.0268,0.0266,0.0266,800,0
+ANGHW.US,D,20230823,000000,0.0395,0.0399,0.0394,0.03951,8838,0
+ANGHW.US,D,20230824,000000,0.0445,0.0449,0.0445,0.0449,3033,0
+ANGHW.US,D,20230829,000000,0.0302,0.0302,0.0301,0.0301,1112,0
+ANGHW.US,D,20230830,000000,0.0304,0.0307,0.0304,0.030495,738,0
+ANGHW.US,D,20230831,000000,0.0401,0.0401,0.04,0.040048,4706,0
+ANGHW.US,D,20230901,000000,0.0419,0.0419,0.0419,0.0419,1669,0
+ANGHW.US,D,20230905,000000,0.046,0.046,0.046,0.046,109,0
+ANGHW.US,D,20230906,000000,0.05,0.05,0.05,0.05,1100,0
+ANGHW.US,D,20230908,000000,0.046,0.047299,0.046,0.047299,13166,0
+ANGHW.US,D,20230911,000000,0.0464,0.0464,0.046,0.046,7472,0
+ANGHW.US,D,20230914,000000,0.0286,0.04375,0.0286,0.04375,1327,0
+ANGHW.US,D,20230918,000000,0.041,0.05,0.03,0.03,12999,0
+ANGHW.US,D,20230919,000000,0.05,0.05,0.05,0.05,227,0
+ANGHW.US,D,20230920,000000,0.0255,0.038,0.0204,0.038,20259,0
+ANGHW.US,D,20230922,000000,0.045,0.045,0.045,0.045,510,0
+ANGHW.US,D,20230926,000000,0.0243,0.0256,0.0243,0.0244,18759,0
+ANGHW.US,D,20230927,000000,0.0293,0.0299,0.0251,0.02845,33068,0
+ANGHW.US,D,20230928,000000,0.0201,0.03,0.02,0.03,35884,0
+ANGHW.US,D,20230929,000000,0.0295,0.0295,0.0295,0.0295,1729,0
+ANGHW.US,D,20231004,000000,0.0326,0.0329,0.0199,0.0306,216418,0
+ANGHW.US,D,20231005,000000,0.0233,0.0355,0.0228,0.032,39216,0
+ANGHW.US,D,20231009,000000,0.03,0.0311,0.019549,0.02,129350,0
+ANGHW.US,D,20231010,000000,0.0237,0.025,0.0183,0.02125,78572,0
+ANGHW.US,D,20231011,000000,0.02,0.0239,0.02,0.0239,6104,0
+ANGHW.US,D,20231012,000000,0.0273,0.0273,0.0223,0.0223,8974,0
+ANGHW.US,D,20231013,000000,0.0208,0.0234,0.02,0.02,30601,0
+ANGHW.US,D,20231016,000000,0.0232,0.0232,0.0198,0.02,68604,0
+ANGHW.US,D,20231017,000000,0.0175,0.0175,0.015,0.015,92854,0
+ANGHW.US,D,20231018,000000,0.0193,0.0193,0.0167,0.0167,55700,0
+ANGHW.US,D,20231019,000000,0.018,0.018,0.0169,0.0169,105443,0
+ANGHW.US,D,20231020,000000,0.014,0.0183,0.014,0.0165,20086,0
+ANGHW.US,D,20231023,000000,0.0133,0.0145,0.012573,0.0129,112387,0
+ANGHW.US,D,20231024,000000,0.0225,0.0225,0.0177,0.0177,3961,0
+ANGHW.US,D,20231025,000000,0.0202,0.0202,0.0195,0.0195,113518,0
+ANGHW.US,D,20231026,000000,0.0179,0.018,0.014,0.014,43311,0
+ANGHW.US,D,20231027,000000,0.020601,0.020601,0.0168,0.017,12342,0
+ANGHW.US,D,20231030,000000,0.0194,0.0194,0.014,0.0194,243307,0
+ANGHW.US,D,20231031,000000,0.0165,0.0195,0.0127,0.0127,251903,0
+ANGHW.US,D,20231101,000000,0.0188,0.0188,0.0169,0.0169,8882,0
+ANGHW.US,D,20231102,000000,0.0175,0.0175,0.012,0.012,162865,0
+ANGHW.US,D,20231103,000000,0.0137,0.0172,0.0137,0.0143,10130,0
+ANGHW.US,D,20231108,000000,0.0117,0.0182,0.01,0.0181,31603,0
+ANGHW.US,D,20231113,000000,0.0199,0.02,0.0194,0.0194,18396,0
+ANGHW.US,D,20231120,000000,0.0179,0.02,0.0179,0.02,58242,0
+ANGHW.US,D,20231121,000000,0.05,0.0704,0.04,0.067,2435103,0
+ANGHW.US,D,20231122,000000,0.0669,0.1099,0.045,0.0999,735176,0
+ANGHW.US,D,20231124,000000,0.0601,0.085,0.06,0.08,82013,0
+ANGHW.US,D,20231127,000000,0.0706,0.0799,0.07,0.078671,30702,0
+ANGHW.US,D,20231128,000000,0.07,0.07,0.06,0.06,19266,0
+ANGHW.US,D,20231129,000000,0.06,0.061,0.0531,0.0531,32307,0
+ANGHW.US,D,20231130,000000,0.051,0.0699,0.051,0.06,22151,0
+ANGHW.US,D,20231201,000000,0.1097,0.1097,0.0501,0.0501,2995,0
+ANGHW.US,D,20231204,000000,0.0505,0.0505,0.04,0.04,3105,0
+ANGHW.US,D,20231206,000000,0.04,0.04,0.04,0.04,17015,0
+ANGHW.US,D,20231207,000000,0.079,0.082061,0.075,0.075,3744,0
+ANGHW.US,D,20231208,000000,0.0743,0.0925,0.0743,0.0925,1098,0
+ANGHW.US,D,20231211,000000,0.0505,0.0505,0.042,0.042,8500,0
+ANGHW.US,D,20231212,000000,0.05,0.05,0.05,0.05,159,0
+ANGHW.US,D,20231213,000000,0.0966,0.0974,0.0966,0.0974,204,0
+ANGHW.US,D,20231214,000000,0.07,0.07,0.07,0.07,3409,0
+ANGHW.US,D,20231215,000000,0.0735,0.0735,0.0734,0.0734,2012,0
+ANGHW.US,D,20231218,000000,0.0667,0.0673,0.0667,0.0673,2511,0
+ANGHW.US,D,20231219,000000,0.07,0.08,0.06,0.06,968,0
+ANGHW.US,D,20231221,000000,0.0792,0.08,0.07,0.07,300,0
+ANGHW.US,D,20231226,000000,0.08,0.09,0.0504,0.08,50626,0
+ANGHW.US,D,20231228,000000,0.0792,0.08,0.0792,0.08,5035,0
+ANGHW.US,D,20231229,000000,0.08,0.08,0.08,0.08,66055,0
+ANGHW.US,D,20240104,000000,0.043,0.0631,0.043,0.0501,7169,0
+ANGHW.US,D,20240111,000000,0.055,0.089,0.055,0.0551,2715,0
+ANGHW.US,D,20240112,000000,0.0386,0.055,0.0353,0.0393,10200,0
+ANGHW.US,D,20240116,000000,0.037,0.0501,0.037,0.0501,3034,0
+ANGHW.US,D,20240117,000000,0.04,0.04,0.04,0.04,969,0
+ANGHW.US,D,20240129,000000,0.0515,0.0615,0.0463,0.0464,4001,0
+ANGHW.US,D,20240201,000000,0.0464,0.0512,0.0277,0.0277,17206,0
+ANGHW.US,D,20240212,000000,0.0493,0.0775,0.0493,0.05,3489,0
+ANGHW.US,D,20240220,000000,0.0355,0.0355,0.0355,0.0355,348,0
+ANGHW.US,D,20240223,000000,0.0387,0.0499,0.0375,0.0499,3073,0
+ANGHW.US,D,20240227,000000,0.0375,0.0375,0.0375,0.0375,6638,0
+ANGHW.US,D,20240229,000000,0.0378,0.0378,0.0375,0.0376,7911,0
+ANGHW.US,D,20240307,000000,0.0377,0.0377,0.0377,0.0377,3331,0
+ANGHW.US,D,20240311,000000,0.0377,0.0377,0.0377,0.0377,11543,0
+ANGHW.US,D,20240313,000000,0.0377,0.085,0.0377,0.0401,7912,0
+ANGHW.US,D,20240314,000000,0.0849,0.0849,0.0483,0.0755,4717,0
+ANGHW.US,D,20240315,000000,0.0507,0.0849,0.0505,0.0804,7768,0
+ANGHW.US,D,20240318,000000,0.0765,0.0765,0.0764,0.0764,348,0
+ANGHW.US,D,20240319,000000,0.0682,0.0714,0.0674,0.0679,6005,0
+ANGHW.US,D,20240320,000000,0.07,0.1046,0.0501,0.0869,88336,0
+ANGHW.US,D,20240321,000000,0.06,0.095051,0.06,0.08,17972,0
+ANGHW.US,D,20240326,000000,0.099,0.099,0.099,0.099,295,0
+ANGHW.US,D,20240327,000000,0.0657,0.082301,0.063,0.068,27827,0
+ANGHW.US,D,20240328,000000,0.068,0.068,0.068,0.068,500,0
+ANGHW.US,D,20240401,000000,0.0712,0.0748,0.0687,0.0745,3000,0
+ANGHW.US,D,20240402,000000,0.0997,0.0997,0.0745,0.0745,3140,0
+ANGHW.US,D,20240403,000000,0.06,0.06,0.0351,0.0383,3077,0
+ANGHW.US,D,20240404,000000,0.0894,0.0975,0.0778,0.09,4532,0
+ANGHW.US,D,20240405,000000,0.08244,0.08244,0.08244,0.08244,750,0
+ANGHW.US,D,20240408,000000,0.0801,0.0824,0.066199,0.071547,2933,0
+ANGHW.US,D,20240409,000000,0.072672,0.08,0.072672,0.08,2124,0
+ANGHW.US,D,20240410,000000,0.0948,0.1,0.08,0.08,2723,0
+ANGHW.US,D,20240412,000000,0.0808,0.0808,0.08,0.08,3512,0
+ANGHW.US,D,20240415,000000,0.075,0.0761,0.075,0.076,6865,0
+ANGHW.US,D,20240416,000000,0.065,0.0656,0.065,0.0656,653,0
+ANGHW.US,D,20240417,000000,0.05,0.05,0.05,0.05,1001,0
+ANGHW.US,D,20240425,000000,0.05,0.0505,0.05,0.05,3125,0
+ANGHW.US,D,20240426,000000,0.0597,0.06,0.0597,0.06,332,0
+ANGHW.US,D,20240503,000000,0.0414,0.0414,0.0275,0.03,15000,0
+ANGHW.US,D,20240506,000000,0.0315,0.0315,0.0311,0.0312,42959,0
+ANGHW.US,D,20240508,000000,0.0513,0.0594,0.0315,0.0315,4818,0
+ANGHW.US,D,20240515,000000,0.0586,0.0594,0.0324,0.0324,961,0
+ANGHW.US,D,20240516,000000,0.0594,0.0594,0.0594,0.0594,287,0
+ANGHW.US,D,20240520,000000,0.066,0.066,0.0325,0.032676,9000,0
+ANGHW.US,D,20240524,000000,0.033,0.0344,0.033,0.0344,1062,0
+ANGHW.US,D,20240529,000000,0.0353,0.0356,0.025,0.029561,20361,0
+ANGHW.US,D,20240530,000000,0.0301,0.0301,0.0301,0.0301,303,0
+ANGHW.US,D,20240603,000000,0.0301,0.0458,0.0301,0.039,1946,0
+ANGHW.US,D,20240604,000000,0.0301,0.0301,0.0296,0.03,4107,0
+ANGHW.US,D,20240606,000000,0.03,0.03,0.0299,0.0299,500,0
+ANGHW.US,D,20240607,000000,0.0301,0.0351,0.021,0.021,3394,0
+ANGHW.US,D,20240612,000000,0.057,0.0822,0.035681,0.042,95925,0
+ANGHW.US,D,20240613,000000,0.062,0.065,0.0444,0.05,172923,0
+ANGHW.US,D,20240614,000000,0.0487,0.049,0.0355,0.049,10349,0
+ANGHW.US,D,20240617,000000,0.0355,0.0356,0.035,0.0355,14677,0
+ANGHW.US,D,20240618,000000,0.0311,0.0374,0.0253,0.0313,5793,0
+ANGHW.US,D,20240620,000000,0.0315,0.032,0.025,0.0251,9422,0
+ANGHW.US,D,20240621,000000,0.03,0.033,0.0252,0.033,5923,0
+ANGHW.US,D,20240624,000000,0.03,0.0321,0.0251,0.032,9813,0
+ANGHW.US,D,20240625,000000,0.031,0.031,0.02851,0.02851,5554,0
+ANGHW.US,D,20240626,000000,0.0251,0.0285,0.0251,0.0285,2807,0
+ANGHW.US,D,20240627,000000,0.025,0.0282,0.025,0.0269,14626,0
+ANGHW.US,D,20240628,000000,0.0213,0.0266,0.0211,0.0266,1100,0
+ANGHW.US,D,20240701,000000,0.0266,0.0271,0.0266,0.0266,1768,0
+ANGHW.US,D,20240702,000000,0.022,0.0266,0.021,0.021,5252,0
+ANGHW.US,D,20240703,000000,0.021,0.021,0.021,0.021,4000,0
+ANGHW.US,D,20240705,000000,0.024,0.024,0.0191,0.0195,39678,0
+ANGHW.US,D,20240708,000000,0.0195,0.0195,0.016,0.018,83953,0
+ANGHW.US,D,20240709,000000,0.018,0.0234,0.018,0.0234,11101,0
+ANGHW.US,D,20240710,000000,0.0172,0.0181,0.017,0.0178,17001,0
+ANGHW.US,D,20240711,000000,0.0179,0.0217,0.0179,0.0179,27248,0
+ANGHW.US,D,20240712,000000,0.0189,0.0243,0.0188,0.021199,3700,0
+ANGHW.US,D,20240715,000000,0.0171,0.02,0.017,0.0199,850,0
+ANGHW.US,D,20240716,000000,0.02,0.021,0.02,0.0209,4084,0
+ANGHW.US,D,20240717,000000,0.021,0.0248,0.021,0.0248,2355,0
+ANGHW.US,D,20240718,000000,0.0244,0.0244,0.0192,0.02,13877,0
+ANGHW.US,D,20240722,000000,0.011,0.02,0.011,0.0187,21355,0
+ANGHW.US,D,20240723,000000,0.018,0.02,0.018,0.0192,21270,0
+ANGHW.US,D,20240729,000000,0.0194,0.0195,0.0193,0.0193,4200,0
+ANGHW.US,D,20240730,000000,0.017,0.0186,0.017,0.017,6196,0
+ANGHW.US,D,20240802,000000,0.0171,0.0171,0.0171,0.0171,1810,0
+ANGHW.US,D,20240805,000000,0.0156,0.0185,0.0154,0.0185,10623,0
+ANGHW.US,D,20240820,000000,0.023888,0.023888,0.0157,0.0157,6841,0
+ANGHW.US,D,20240821,000000,0.0061,0.0195,0.0061,0.0195,76259,0
+ANGHW.US,D,20240822,000000,0.016599,0.0188,0.016599,0.0187,1702,0
+ANGHW.US,D,20240823,000000,0.0185,0.0185,0.0185,0.0185,301,0
+ANGHW.US,D,20240826,000000,0.0188,0.0268,0.0188,0.0198,5823,0
+ANGHW.US,D,20240827,000000,0.0126,0.0169,0.0126,0.0169,2238,0
+ANGHW.US,D,20240828,000000,0.0152,0.0199,0.0152,0.0199,5994,0
+ANGHW.US,D,20240830,000000,0.0262,0.0264,0.0262,0.0264,500,0
+ANGHW.US,D,20240903,000000,0.0152,0.0152,0.0152,0.0152,1000,0
+ANGHW.US,D,20240904,000000,0.026288,0.026288,0.026288,0.026288,1501,0
+ANGHW.US,D,20240910,000000,0.0249,0.0337,0.0249,0.0251,141939,0
+ANGHW.US,D,20240911,000000,0.025,0.025,0.025,0.025,13602,0
+ANGHW.US,D,20240917,000000,0.0396,0.04,0.037644,0.037644,2201,0
+ANGHW.US,D,20240919,000000,0.0349,0.0349,0.025,0.029222,3290,0
+ANGHW.US,D,20240925,000000,0.025,0.025,0.025,0.025,250,0
+ANGHW.US,D,20240926,000000,0.025101,0.025101,0.025,0.025,2823,0
+ANGHW.US,D,20241001,000000,0.0367,0.037,0.02,0.02,3552,0
+ANGHW.US,D,20241003,000000,0.02,0.02,0.0176,0.02,2959,0
+ANGHW.US,D,20241007,000000,0.0257,0.0299,0.0257,0.0299,6935,0
+ANGHW.US,D,20241008,000000,0.026,0.0299,0.026,0.0299,1002,0
+ANGHW.US,D,20241009,000000,0.029,0.029,0.029,0.029,1601,0
+ANGHW.US,D,20241010,000000,0.0367,0.0367,0.0367,0.0367,101,0
+ANGHW.US,D,20241011,000000,0.036009,0.0369,0.023901,0.0369,12365,0
+ANGHW.US,D,20241017,000000,0.0201,0.03,0.0201,0.03,300,0
+ANGHW.US,D,20241021,000000,0.011,0.029,0.011,0.029,7117,0
+ANGHW.US,D,20241028,000000,0.0279,0.0427,0.0279,0.0399,50060,0
+ANGHW.US,D,20241029,000000,0.0203,0.0393,0.0201,0.0393,595,0
+ANGHW.US,D,20241031,000000,0.0393,0.0393,0.0393,0.0393,5239,0
+ANGHW.US,D,20241101,000000,0.0303,0.0392,0.03,0.0389,2405,0
+ANGHW.US,D,20241107,000000,0.0388,0.0388,0.0388,0.0388,101,0
+ANGHW.US,D,20241114,000000,0.035,0.035,0.035,0.035,230,0
+ANGHW.US,D,20241115,000000,0.020249,0.0347,0.020249,0.0347,4167,0
+ANGHW.US,D,20241122,000000,0.0211,0.0211,0.0211,0.0211,3126,0
+ANGHW.US,D,20241125,000000,0.0396,0.04,0.0211,0.04,12902,0
+ANGHW.US,D,20241127,000000,0.04,0.04,0.0214,0.04,603,0
+ANGHW.US,D,20241129,000000,0.0396,0.04,0.0217,0.04,845,0
+ANGHW.US,D,20241202,000000,0.0286,0.04,0.0286,0.04,600,0
+ANGHW.US,D,20241203,000000,0.0218,0.0253,0.0211,0.025,11983,0
+ANGHW.US,D,20241204,000000,0.028225,0.028225,0.028225,0.028225,617,0
+ANGHW.US,D,20241206,000000,0.0254,0.0278,0.0214,0.0278,12243,0
+ANGHW.US,D,20241210,000000,0.027,0.0278,0.025,0.0278,9417,0
+ANGHW.US,D,20241211,000000,0.028,0.034,0.0216,0.0288,21962,0
+ANGHW.US,D,20241212,000000,0.0288,0.0288,0.0288,0.0288,16319,0
+ANGHW.US,D,20241213,000000,0.025649,0.025649,0.0225,0.0225,302,0
+ANGHW.US,D,20241216,000000,0.04,0.04,0.0214,0.0217,12627,0
+ANGHW.US,D,20241217,000000,0.0396,0.0396,0.0217,0.0217,535,0
+ANGHW.US,D,20241218,000000,0.0214,0.0398,0.02,0.0398,5101,0
+ANGHW.US,D,20241220,000000,0.025151,0.03,0.025151,0.03,350,0
+ANGHW.US,D,20241223,000000,0.0203,0.03,0.0203,0.03,49724,0
+ANGHW.US,D,20241224,000000,0.0205,0.0207,0.0203,0.0207,1263,0
+ANGHW.US,D,20241226,000000,0.0205,0.03,0.02,0.02,30039,0
+ANGHW.US,D,20241227,000000,0.03,0.0398,0.02,0.025,162143,0
+ANGHW.US,D,20241230,000000,0.02,0.0245,0.0175,0.0179,25294,0
+ANGHW.US,D,20241231,000000,0.02,0.02,0.0178,0.018,25380,0
+ANGHW.US,D,20250102,000000,0.0199,0.0199,0.0179,0.019,3221,0
+ANGHW.US,D,20250103,000000,0.019,0.019,0.019,0.019,615,0
+ANGHW.US,D,20250106,000000,0.02,0.021,0.019,0.021,5447,0
+ANGHW.US,D,20250107,000000,0.0247,0.0249,0.018,0.0248,1888,0
+ANGHW.US,D,20250108,000000,0.0248,0.0248,0.018301,0.0248,1117,0
+ANGHW.US,D,20250110,000000,0.02,0.02,0.0181,0.02,13600,0
+ANGHW.US,D,20250113,000000,0.0182,0.02,0.0178,0.02,23844,0
+ANGHW.US,D,20250114,000000,0.02,0.0248,0.02,0.022521,1943,0
+ANGHW.US,D,20250115,000000,0.0224,0.0249,0.0224,0.0226,2830,0
+ANGHW.US,D,20250117,000000,0.0202,0.0247,0.015901,0.0247,2306,0
+ANGHW.US,D,20250121,000000,0.02,0.0249,0.0176,0.0249,2503,0
+ANGHW.US,D,20250122,000000,0.02,0.0246,0.02,0.0246,50500,0
+ANGHW.US,D,20250124,000000,0.02,0.0205,0.0192,0.0205,3116,0
+ANGHW.US,D,20250127,000000,0.0178,0.0178,0.0176,0.0177,6700,0
+ANGHW.US,D,20250128,000000,0.02,0.02,0.0177,0.0177,3417,0
+ANGHW.US,D,20250129,000000,0.0176,0.0176,0.0125,0.0172,111801,0
+ANGHW.US,D,20250130,000000,0.0162,0.0162,0.0148,0.0148,41500,0
+ANGHW.US,D,20250131,000000,0.0137,0.0145,0.0136,0.0145,1350,0
+ANGHW.US,D,20250203,000000,0.0142,0.0146,0.0142,0.0146,410,0
+ANGHW.US,D,20250204,000000,0.0153,0.01535,0.0147,0.0147,8966,0
+ANGHW.US,D,20250205,000000,0.0151,0.0151,0.0142,0.0142,17909,0
+ANGHW.US,D,20250206,000000,0.0142,0.0157,0.0112,0.0113,58693,0
+ANGHW.US,D,20250207,000000,0.0126,0.0141,0.0126,0.0141,9804,0
+ANGHW.US,D,20250210,000000,0.0136,0.0163,0.0135,0.0163,51832,0
+ANGHW.US,D,20250211,000000,0.0144,0.0167,0.0143,0.0167,2781,0
+ANGHW.US,D,20250212,000000,0.0146,0.015,0.0146,0.0146,9900,0
+ANGHW.US,D,20250213,000000,0.0132,0.01455,0.0132,0.0132,304,0
+ANGHW.US,D,20250214,000000,0.0136,0.015275,0.0136,0.015275,200,0
+ANGHW.US,D,20250219,000000,0.02,0.02,0.0147,0.0153,37772,0
+ANGHW.US,D,20250220,000000,0.0175,0.0175,0.0142,0.0153,26229,0
+ANGHW.US,D,20250224,000000,0.0246,0.0246,0.0143,0.0216,6407,0
+ANGHW.US,D,20250226,000000,0.02,0.0205,0.0142,0.0162,19377,0
+ANGHW.US,D,20250227,000000,0.0143,0.0143,0.0142,0.0142,4411,0
+ANGHW.US,D,20250228,000000,0.0143,0.0157,0.0142,0.0142,1071,0
+ANGHW.US,D,20250304,000000,0.019,0.019,0.019,0.019,255,0
+ANGHW.US,D,20250305,000000,0.015,0.0156,0.015,0.0156,400,0
+ANGHW.US,D,20250306,000000,0.0142,0.01665,0.0142,0.01665,700,0
+ANGHW.US,D,20250313,000000,0.0145,0.0148,0.0144,0.0144,19310,0
+ANGHW.US,D,20250314,000000,0.0142,0.01475,0.01325,0.01475,175566,0
+ANGHW.US,D,20250317,000000,0.0135,0.0153,0.012,0.0153,14800,0
+ANGHW.US,D,20250319,000000,0.0138,0.015,0.012,0.015,1802,0
+ANGHW.US,D,20250321,000000,0.012,0.0121,0.012,0.0121,1679,0
+ANGHW.US,D,20250324,000000,0.0123,0.0131,0.0122,0.013,14832,0
+ANGHW.US,D,20250325,000000,0.0145,0.0145,0.0096,0.011,236242,0
+ANGHW.US,D,20250326,000000,0.011,0.0128,0.01,0.0128,36617,0
+ANGHW.US,D,20250327,000000,0.013,0.013,0.013,0.013,9163,0
+ANGHW.US,D,20250328,000000,0.0159,0.0159,0.012949,0.012949,765,0
+ANGHW.US,D,20250331,000000,0.0101,0.013,0.0101,0.013,802,0
+ANGHW.US,D,20250402,000000,0.0118,0.0158,0.0114,0.0158,855,0
+ANGHW.US,D,20250404,000000,0.0129,0.0129,0.0129,0.0129,134,0
+ANGHW.US,D,20250407,000000,0.0117,0.0117,0.0102,0.0102,1378,0
+ANGHW.US,D,20250408,000000,0.0101,0.0101,0.0101,0.0101,15000,0
+ANGHW.US,D,20250409,000000,0.0101,0.013,0.0097,0.013,58845,0
+ANGHW.US,D,20250410,000000,0.0128,0.0157,0.0128,0.0157,17365,0
+ANGHW.US,D,20250416,000000,0.0101,0.014,0.0101,0.014,5104,0
+ANGHW.US,D,20250422,000000,0.0112,0.012,0.0112,0.012,2166,0
+ANGHW.US,D,20250423,000000,0.012,0.0128,0.0113,0.0128,6024,0
+ANGHW.US,D,20250424,000000,0.0141,0.0142,0.0128,0.0128,32152,0
+ANGHW.US,D,20250425,000000,0.0116,0.012,0.0116,0.012,300,0
+ANGHW.US,D,20250428,000000,0.012999,0.012999,0.0118,0.0123,340,0
+ANGHW.US,D,20250429,000000,0.013636,0.013636,0.013636,0.013636,200,0
+ANGHW.US,D,20250501,000000,0.013,0.0138,0.0101,0.0114,14772,0
+ANGHW.US,D,20250502,000000,0.0106,0.0119,0.0106,0.0119,18089,0
+ANGHW.US,D,20250505,000000,0.0107,0.0118,0.0101,0.0118,57701,0
+ANGHW.US,D,20250506,000000,0.0112,0.0118,0.0112,0.0118,766,0
+ANGHW.US,D,20250507,000000,0.011,0.0117,0.011,0.0113,5912,0
+ANGHW.US,D,20250508,000000,0.0118,0.012,0.0117,0.012,7604,0
+ANGHW.US,D,20250509,000000,0.012,0.0123,0.012,0.012,9888,0
+ANGHW.US,D,20250512,000000,0.0109,0.0121,0.0109,0.012,190671,0
+ANGHW.US,D,20250513,000000,0.0109,0.0109,0.0108,0.0108,5722,0
+ANGHW.US,D,20250514,000000,0.0158,0.0158,0.0143,0.0151,24526,0
+ANGHW.US,D,20250515,000000,0.0152,0.0189,0.0152,0.0178,12798,0
+ANGHW.US,D,20250516,000000,0.0177,0.0177,0.0177,0.0177,300,0
+ANGHW.US,D,20250520,000000,0.0119,0.0143,0.0109,0.011001,57862,0
+ANGHW.US,D,20250521,000000,0.0107,0.0187,0.0102,0.0105,69068,0
+ANGHW.US,D,20250522,000000,0.0107,0.0107,0.0106,0.0107,15221,0
+ANGHW.US,D,20250527,000000,0.011,0.0133,0.01,0.0133,41012,0
+ANGHW.US,D,20250528,000000,0.01,0.0107,0.0097,0.0101,23751,0
+ANGHW.US,D,20250529,000000,0.0101,0.0105,0.01,0.01,1741,0
+ANGHW.US,D,20250530,000000,0.0096,0.01,0.0095,0.01,12877,0
+ANGHW.US,D,20250602,000000,0.01,0.0104,0.0092,0.0104,32792,0
+ANGHW.US,D,20250603,000000,0.0097,0.01,0.0097,0.0097,36210,0
+ANGHW.US,D,20250604,000000,0.01,0.01,0.01,0.01,200,0
+ANGHW.US,D,20250605,000000,0.0102,0.0102,0.0092,0.01,19240,0
+ANGHW.US,D,20250606,000000,0.0099,0.0099,0.0092,0.0097,16833,0
+ANGHW.US,D,20250609,000000,0.0096,0.0097,0.0096,0.0097,204,0
+ANGHW.US,D,20250610,000000,0.0097,0.0098,0.0097,0.0098,2217,0
+ANGHW.US,D,20250611,000000,0.0099,0.0106,0.0098,0.0098,15121,0
+ANGHW.US,D,20250612,000000,0.0095,0.01,0.0095,0.01,7506,0
+ANGHW.US,D,20250613,000000,0.0124,0.0124,0.0098,0.01035,168188,0
+ANGHW.US,D,20250616,000000,0.0104,0.0104,0.0095,0.0102,6040,0
+ANGHW.US,D,20250617,000000,0.0101,0.0122,0.0101,0.0122,2666,0
+ANGHW.US,D,20250618,000000,0.0103,0.0118,0.0103,0.0118,500,0
+ANGHW.US,D,20250620,000000,0.0101,0.0104,0.0093,0.0104,11272,0
+ANGHW.US,D,20250626,000000,0.0095,0.0098,0.0095,0.0098,511,0
+ANGHW.US,D,20250627,000000,0.01,0.0125,0.01,0.0119,453929,0
+ANGHW.US,D,20250630,000000,0.0112,0.0118,0.0105,0.0118,17548,0
+ANGHW.US,D,20250701,000000,0.0104,0.0104,0.0103,0.0103,3200,0
+ANGHW.US,D,20250702,000000,0.0103,0.0107,0.01,0.0107,166579,0
+ANGHW.US,D,20250707,000000,0.0101,0.0101,0.0091,0.0091,20059,0
+ANGHW.US,D,20250708,000000,0.0092,0.0092,0.0092,0.0092,1000,0
+ANGHW.US,D,20250714,000000,0.01,0.01,0.01,0.01,140,0
+ANGHW.US,D,20250715,000000,0.0112,0.0125,0.01,0.0101,32927,0
+ANGHW.US,D,20250716,000000,0.01001,0.0112,0.01001,0.0112,1100,0
+ANGHW.US,D,20250717,000000,0.0101,0.0101,0.0101,0.0101,458,0
+ANGHW.US,D,20250718,000000,0.0114,0.0114,0.0114,0.0114,100,0
+ANGHW.US,D,20250721,000000,0.0103,0.0103,0.0103,0.0103,79722,0
+ANGHW.US,D,20250722,000000,0.0102,0.0149,0.01,0.0131,540687,0
+ANGHW.US,D,20250723,000000,0.014801,0.014801,0.0131,0.014,37854,0
+ANGHW.US,D,20250724,000000,0.014,0.015,0.0134,0.015,121678,0
+ANGHW.US,D,20250725,000000,0.015,0.0162,0.015,0.0161,140487,0
+ANGHW.US,D,20250728,000000,0.0188,0.0248,0.0175,0.02,243060,0
+ANGHW.US,D,20250729,000000,0.021401,0.0215,0.015,0.016266,258122,0
+ANGHW.US,D,20250730,000000,0.0152,0.0197,0.0112,0.0117,10302,0
+ANGHW.US,D,20250804,000000,0.0105,0.0177,0.0102,0.0175,12345,0
+ANGHW.US,D,20250805,000000,0.0175,0.0176,0.0116,0.0175,20692,0
+ANGHW.US,D,20250807,000000,0.0122,0.0176,0.0101,0.0112,16744,0
+ANGHW.US,D,20250811,000000,0.0178,0.035,0.015,0.0154,265787,0
+ANGHW.US,D,20250812,000000,0.0143,0.0229,0.011,0.0185,65829,0
+ANGHW.US,D,20250814,000000,0.0182,0.0182,0.0182,0.0182,7103,0
+ANGHW.US,D,20250815,000000,0.0132,0.0182,0.0132,0.0181,11468,0
+ANGHW.US,D,20250818,000000,0.017,0.0171,0.0135,0.0159,20467,0
+ANGHW.US,D,20250819,000000,0.0138,0.0158,0.0138,0.0152,3410,0
+ANGHW.US,D,20250822,000000,0.0143,0.01431,0.0143,0.0143,10139,0
+ANGHW.US,D,20250826,000000,0.0137,0.0143,0.0137,0.0143,6649,0
+ANGHW.US,D,20250827,000000,0.014949,0.0165,0.014949,0.0165,13582,0
+ANGHW.US,D,20250828,000000,0.018,0.02,0.017999,0.02,8203,0
+ANGHW.US,D,20250829,000000,0.02,0.0201,0.0141,0.0141,8800,0
+ANGHW.US,D,20250902,000000,0.02,0.03,0.0131,0.0179,107993,0
+ANGHW.US,D,20250903,000000,0.0146,0.018,0.014,0.014,24736,0
+ANGHW.US,D,20250904,000000,0.0141,0.0157,0.014,0.0157,6634,0
+ANGHW.US,D,20250905,000000,0.0141,0.01535,0.013,0.01535,27000,0
+ANGHW.US,D,20250908,000000,0.0138,0.0138,0.0138,0.0138,200,0
+ANGHW.US,D,20250909,000000,0.0134,0.0142,0.0134,0.0142,3476,0
+ANGHW.US,D,20250910,000000,0.0179,0.0179,0.0133,0.0174,26259,0
+ANGHW.US,D,20250911,000000,0.0131,0.0143,0.0131,0.0142,1016,0
+ANGHW.US,D,20250912,000000,0.0132,0.0168,0.0132,0.0146,13449,0
+ANGHW.US,D,20250915,000000,0.0146,0.0167,0.0146,0.0146,17054,0
+ANGHW.US,D,20250917,000000,0.0146,0.0164,0.0146,0.0164,901,0
+ANGHW.US,D,20250918,000000,0.0147,0.0147,0.0146,0.0146,1338,0
+ANGHW.US,D,20250919,000000,0.015,0.015,0.0146,0.0146,4736,0
+ANGHW.US,D,20250922,000000,0.0146,0.0146,0.0136,0.0137,2255,0
+ANGHW.US,D,20250926,000000,0.0131,0.0149,0.013,0.014,19431,0
+ANGHW.US,D,20250930,000000,0.0148,0.0148,0.013,0.013,705,0
+ANGHW.US,D,20251001,000000,0.013,0.0148,0.013,0.0147,2922,0
+ANGHW.US,D,20251003,000000,0.013601,0.015101,0.013601,0.015,33930,0
+ANGHW.US,D,20251006,000000,0.015,0.015,0.015,0.015,3061,0
+ANGHW.US,D,20251007,000000,0.017699,0.0177,0.017699,0.0177,3817,0
+ANGHW.US,D,20251010,000000,0.0175,0.018,0.0175,0.018,4009,0
+ANGHW.US,D,20251013,000000,0.018901,0.0198,0.0153,0.0198,13699,0
+ANGHW.US,D,20251014,000000,0.0154,0.0154,0.0153,0.0153,1800,0
+ANGHW.US,D,20251015,000000,0.0153,0.0199,0.014,0.0199,2100,0
+ANGHW.US,D,20251016,000000,0.0153,0.0199,0.0141,0.0198,55965,0
+ANGHW.US,D,20251020,000000,0.0195,0.0198,0.0195,0.0198,4482,0
+ANGHW.US,D,20251022,000000,0.0159,0.0194,0.0151,0.018,7720,0
+ANGHW.US,D,20251023,000000,0.0189,0.0189,0.0188,0.0189,4100,0
+ANGHW.US,D,20251028,000000,0.0188,0.0189,0.0188,0.0189,4435,0
+ANGHW.US,D,20251029,000000,0.0188,0.0198,0.0136,0.0139,94568,0
+ANGHW.US,D,20251030,000000,0.014,0.014,0.0133,0.0133,14494,0
+ANGHW.US,D,20251031,000000,0.0133,0.014,0.0116,0.0124,74078,0
+ANGHW.US,D,20251103,000000,0.0121,0.0155,0.0121,0.0155,1300,0
+ANGHW.US,D,20251105,000000,0.012,0.0157,0.0116,0.0152,12425,0
+ANGHW.US,D,20251110,000000,0.0117,0.0144,0.0116,0.0144,12000,0
+ANGHW.US,D,20251112,000000,0.0143,0.0156,0.012,0.0156,28400,0
+ANGHW.US,D,20251114,000000,0.0121,0.0149,0.0121,0.0148,700,0
+ANGHW.US,D,20251117,000000,0.0151,0.0155,0.0149,0.0155,25100,0
+ANGHW.US,D,20251120,000000,0.0148,0.0148,0.0146,0.0147,4002,0
+ANGHW.US,D,20251121,000000,0.0127,0.0147,0.0127,0.0147,3912,0
+ANGHW.US,D,20251124,000000,0.0147,0.0147,0.0147,0.0147,7000,0
+ANGHW.US,D,20251125,000000,0.0147,0.0147,0.0134,0.0134,5000,0
+ANGHW.US,D,20251126,000000,0.0148,0.0148,0.0148,0.0148,500,0
+ANGHW.US,D,20251202,000000,0.0125,0.0125,0.0124,0.0124,2774,0
+ANGHW.US,D,20251203,000000,0.0124,0.0124,0.0123,0.0123,12668,0
+ANGHW.US,D,20251204,000000,0.0124,0.0145,0.0122,0.0145,4000,0
+ANGHW.US,D,20251205,000000,0.0123,0.0144,0.0123,0.014399,1757,0
+ANGHW.US,D,20251209,000000,0.0125,0.0145,0.0125,0.014,12100,0
+ANGHW.US,D,20251210,000000,0.014,0.014,0.014,0.014,4080,0
+ANGHW.US,D,20251212,000000,0.0124,0.0146,0.0123,0.0146,28530,0
+ANGHW.US,D,20251222,000000,0.0123,0.0143,0.0123,0.0143,733,0
+ANGHW.US,D,20251223,000000,0.012301,0.0143,0.0123,0.0143,2475,0
+ANGHW.US,D,20251229,000000,0.0123,0.0139,0.0107,0.011,33350,0
+ANGHW.US,D,20251231,000000,0.0198,0.0288,0.015,0.0235,1048954,0
+ANGHW.US,D,20260102,000000,0.0153,0.0234,0.015,0.0183,117548,0
+ANGHW.US,D,20260105,000000,0.013,0.0183,0.013,0.0183,11452,0
+ANGHW.US,D,20260106,000000,0.0151,0.0298,0.0151,0.0241,187196,0
+ANGHW.US,D,20260107,000000,0.0152,0.02,0.0152,0.02,26666,0
+ANGHW.US,D,20260108,000000,0.0161,0.0245,0.0131,0.0245,127600,0
+ANGHW.US,D,20260109,000000,0.0184,0.0184,0.018,0.018,8430,0
+ANGHW.US,D,20260112,000000,0.0179,0.0179,0.0117,0.0179,46528,0
+ANGHW.US,D,20260113,000000,0.0179,0.0179,0.0179,0.0179,3146,0
+ANGHW.US,D,20260115,000000,0.0118,0.017799,0.0118,0.017799,1360,0
+ANGHW.US,D,20260116,000000,0.0118,0.0178,0.0118,0.0178,6487,0
+ANGHW.US,D,20260120,000000,0.0118,0.0178,0.0118,0.0178,6602,0
+ANGHW.US,D,20260121,000000,0.0178,0.0178,0.0178,0.0178,1396,0
+ANGHW.US,D,20260122,000000,0.0118,0.0179,0.0118,0.0178,15610,0
+ANGHW.US,D,20260128,000000,0.013,0.014,0.0121,0.014,15877,0
+ANGHW.US,D,20260129,000000,0.013,0.014,0.0122,0.014,7451,0
+ANGHW.US,D,20260130,000000,0.014,0.014,0.014,0.014,1100,0
+ANGHW.US,D,20260202,000000,0.014,0.014,0.014,0.014,399,0
+ANGHW.US,D,20260203,000000,0.0127,0.014,0.0127,0.014,1157,0
+ANGHW.US,D,20260204,000000,0.014,0.014,0.014,0.014,177,0
+ANGHW.US,D,20260209,000000,0.0122,0.0149,0.0122,0.0149,6009,0
+ANGHW.US,D,20260218,000000,0.0123,0.0135,0.0123,0.0135,350,0

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

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

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

@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANTA.US,D,20250514,000000,15.01,27.72,15.01,16.38,5622697,0
+ANTA.US,D,20250515,000000,18.29,18.43,10.75,11.84,1583731,0
+ANTA.US,D,20250516,000000,11.9,13.91,11.03,12.02,604840,0
+ANTA.US,D,20250519,000000,12,14.2665,11.957,13.32,316653,0
+ANTA.US,D,20250520,000000,13.4,13.8,12.5013,12.9,230979,0
+ANTA.US,D,20250521,000000,12.7,13.27,12.13,12.72,174020,0
+ANTA.US,D,20250522,000000,12.65,13.2526,12.41,12.49,171445,0
+ANTA.US,D,20250523,000000,12.54,12.54,11.5,11.72,185402,0
+ANTA.US,D,20250527,000000,11.67,12.15,11.01,11.2,196460,0
+ANTA.US,D,20250528,000000,11.03,11.4498,10.19,11.06,179701,0
+ANTA.US,D,20250529,000000,11.0862,11.4263,10.59,11.11,123808,0
+ANTA.US,D,20250530,000000,11.2,12.74,10.9,12.69,100695,0
+ANTA.US,D,20250602,000000,12.52,13.954,12.52,12.65,140884,0
+ANTA.US,D,20250603,000000,12.65,14.29,12.2501,13.88,121206,0
+ANTA.US,D,20250604,000000,13.95,15.65,13.1,13.1,479500,0
+ANTA.US,D,20250605,000000,13.45,13.8599,11.5001,11.91,267832,0
+ANTA.US,D,20250606,000000,12.34,12.77,12.12,12.77,48034,0
+ANTA.US,D,20250609,000000,13.18,13.19,11.82,12.48,56813,0
+ANTA.US,D,20250610,000000,13.08,13.08,11.56,12.03,51779,0
+ANTA.US,D,20250611,000000,12.0612,12.44,11.8,11.93,32695,0
+ANTA.US,D,20250612,000000,11.9,12.45,11.87,12.4,34633,0
+ANTA.US,D,20250613,000000,12.08,12.4376,11.89,12.2,48760,0
+ANTA.US,D,20250616,000000,12.67,13.16,12.5,12.79,221844,0
+ANTA.US,D,20250617,000000,13.1,13.7,12.145,12.19,128828,0
+ANTA.US,D,20250618,000000,12.96,12.99,11.3,11.46,195007,0
+ANTA.US,D,20250620,000000,11.5,11.525,10.9,11.36,168950,0
+ANTA.US,D,20250623,000000,11.1,11.27,10.8,10.83,68955,0
+ANTA.US,D,20250624,000000,10.85,11.87,10.8306,11.87,110654,0
+ANTA.US,D,20250625,000000,11.87,11.87,10.925,10.95,39397,0
+ANTA.US,D,20250626,000000,10.97,11.88,10.97,11.41,46433,0
+ANTA.US,D,20250627,000000,11.41,11.77,10.94,11,48515,0
+ANTA.US,D,20250630,000000,11.03,11.71,11.03,11.53,55683,0
+ANTA.US,D,20250701,000000,11.4212,11.54,11.22,11.27,21143,0
+ANTA.US,D,20250702,000000,11.33,11.89,11.2501,11.5,28148,0
+ANTA.US,D,20250703,000000,11.69,11.87,11.5227,11.67,29844,0
+ANTA.US,D,20250707,000000,11.63,11.97,11.6,11.6,30773,0
+ANTA.US,D,20250708,000000,11.55,11.73,11.202,11.68,17027,0
+ANTA.US,D,20250709,000000,11.66,11.66,11.35,11.55,16920,0
+ANTA.US,D,20250710,000000,11.31,11.685,11.3,11.3,20738,0
+ANTA.US,D,20250711,000000,11.67,11.81,11.32,11.59,74802,0
+ANTA.US,D,20250714,000000,11.65,11.78,11.37,11.57,33550,0
+ANTA.US,D,20250715,000000,11.57,11.57,11.26,11.26,15591,0
+ANTA.US,D,20250716,000000,11.27,11.475,11.11,11.2,27646,0
+ANTA.US,D,20250717,000000,11.55,11.55,11.102,11.48,12146,0
+ANTA.US,D,20250718,000000,11.48,11.9026,11.4,11.8,46565,0
+ANTA.US,D,20250721,000000,11.82,12.5,11.6247,11.68,63309,0
+ANTA.US,D,20250722,000000,11.8,12.09,11.3709,11.7,26413,0
+ANTA.US,D,20250723,000000,12.01,13.27,11.9183,13.18,135243,0
+ANTA.US,D,20250724,000000,13.18,13.2,11.87,12.05,60704,0
+ANTA.US,D,20250725,000000,12.1,12.4999,11.75,12.45,18223,0
+ANTA.US,D,20250728,000000,12.43,12.43,11.79,11.79,13491,0
+ANTA.US,D,20250729,000000,11.76,12,11.76,11.9,12811,0
+ANTA.US,D,20250730,000000,11.98,12.4205,11.68,12.21,22660,0
+ANTA.US,D,20250731,000000,11.92,12.09,11.5,11.75,23476,0
+ANTA.US,D,20250801,000000,11.5,12.4794,11.5,11.67,73486,0
+ANTA.US,D,20250804,000000,11.65,12.24,11.65,12.24,25680,0
+ANTA.US,D,20250805,000000,12.2,12.32,11.72,12.11,29552,0
+ANTA.US,D,20250806,000000,11.5061,12.3899,11.5061,12.29,29647,0
+ANTA.US,D,20250807,000000,12.1,12.3412,12.1,12.11,4515,0
+ANTA.US,D,20250808,000000,12.11,12.25,11.91,12.22,15236,0
+ANTA.US,D,20250811,000000,12.22,13.19,12.11,12.75,54471,0
+ANTA.US,D,20250812,000000,12.6,12.625,12.02,12.4,42146,0
+ANTA.US,D,20250813,000000,12.99,12.99,12.0001,12.695,62537,0
+ANTA.US,D,20250814,000000,12.41,12.485,11.715,12.01,20671,0
+ANTA.US,D,20250815,000000,11.97,12.5474,11.68,11.985,19653,0
+ANTA.US,D,20250818,000000,11.99,12.37,11.85,11.87,7294,0
+ANTA.US,D,20250819,000000,12.06,12.085,11.5,11.5023,26076,0
+ANTA.US,D,20250820,000000,11.53,11.53,11.21,11.45,28892,0
+ANTA.US,D,20250821,000000,11.19,12.4,11.1801,12.02,36134,0
+ANTA.US,D,20250822,000000,11.96,13,11.96,12.61,40624,0
+ANTA.US,D,20250825,000000,12.39,12.71,12.39,12.62,9257,0
+ANTA.US,D,20250826,000000,12.425,13.45,12.425,13.45,28444,0
+ANTA.US,D,20250827,000000,13.33,13.33,12.84,13.08,10872,0
+ANTA.US,D,20250828,000000,13.16,13.2111,12.94,13.05,8899,0
+ANTA.US,D,20250829,000000,13.03,13.19,12.8601,13.19,13770,0
+ANTA.US,D,20250902,000000,13.2,13.46,12.97,13.46,40459,0
+ANTA.US,D,20250903,000000,12.99,13.35,12.9501,13.25,28356,0
+ANTA.US,D,20250904,000000,13.23,13.25,13.12,13.13,10276,0
+ANTA.US,D,20250905,000000,13.33,13.33,12.29,12.445,28538,0
+ANTA.US,D,20250908,000000,12.8,12.965,12.64,12.81,17889,0
+ANTA.US,D,20250909,000000,12.62,12.8,11.76,11.98,26635,0
+ANTA.US,D,20250910,000000,12.25,12.37,12.06,12.29,22625,0
+ANTA.US,D,20250911,000000,12.25,12.445,11.84,11.98,13822,0
+ANTA.US,D,20250912,000000,12.13,12.13,11.89,11.91,6909,0
+ANTA.US,D,20250915,000000,11.909,11.909,11.73,11.86,7680,0
+ANTA.US,D,20250916,000000,11.785,11.8,11.635,11.635,3349,0
+ANTA.US,D,20250917,000000,11.55,11.835,11.55,11.8,6158,0
+ANTA.US,D,20250918,000000,12.1,12.1,11.78,11.8,13004,0
+ANTA.US,D,20250919,000000,11.86,12.0325,11.7,11.71,6628,0
+ANTA.US,D,20250922,000000,11.75,12.17,11.75,11.824,7967,0
+ANTA.US,D,20250923,000000,11.85,11.92,11.7,11.714,11544,0
+ANTA.US,D,20250924,000000,11.77,12.04,11.63,11.98,27577,0
+ANTA.US,D,20250925,000000,12,12.13,11.85,11.88,12355,0
+ANTA.US,D,20250926,000000,11.965,12.05,11.9,11.93,10010,0
+ANTA.US,D,20250929,000000,11.95,12.535,11.8,12.4,36829,0
+ANTA.US,D,20250930,000000,12.31,12.76,12.2,12.2,37493,0
+ANTA.US,D,20251001,000000,12.04,12.16,11.8,11.8,26773,0
+ANTA.US,D,20251002,000000,11.84,12.1178,11.82,12,8302,0
+ANTA.US,D,20251003,000000,12.099,12.8,11.94,12.69,43759,0
+ANTA.US,D,20251006,000000,13.82,13.82,13.29,13.55,64573,0
+ANTA.US,D,20251007,000000,13.8,13.8,12.47,12.47,53181,0
+ANTA.US,D,20251008,000000,12.51,12.99,12.51,12.73,15727,0
+ANTA.US,D,20251009,000000,12.61,12.61,12.42,12.42,6389,0
+ANTA.US,D,20251010,000000,13.075,13.075,12.115,12.29,67696,0
+ANTA.US,D,20251013,000000,12.41,12.41,11.79,11.87,43930,0
+ANTA.US,D,20251014,000000,12.615,12.615,11.7601,12.13,20239,0
+ANTA.US,D,20251015,000000,11.94,12.1099,11.76,11.81,17534,0
+ANTA.US,D,20251016,000000,11.99,11.99,11.43,11.44,28238,0
+ANTA.US,D,20251017,000000,11.62,12.0003,11.53,11.81,7476,0
+ANTA.US,D,20251020,000000,11.99,12.028,11.8,11.88,10677,0
+ANTA.US,D,20251021,000000,11.71,11.71,11.23,11.65,13562,0
+ANTA.US,D,20251022,000000,11.55,11.595,11.04,11.235,15250,0
+ANTA.US,D,20251023,000000,11.585,11.585,11.33,11.33,4617,0
+ANTA.US,D,20251024,000000,11.25,11.6,11.25,11.59,8926,0
+ANTA.US,D,20251027,000000,11.6,11.6272,11.24,11.37,6625,0
+ANTA.US,D,20251028,000000,11.3,11.8,11.2875,11.8,6163,0
+ANTA.US,D,20251029,000000,11.8,12.44,11.6,11.87,8126,0
+ANTA.US,D,20251030,000000,11.76,12,10.88,11.5,16625,0
+ANTA.US,D,20251031,000000,11.205,11.41,11.01,11.28,3516,0
+ANTA.US,D,20251103,000000,11.35,12.181,10.81,10.81,25531,0
+ANTA.US,D,20251104,000000,11.03,11.8,10.96,11.24,13850,0
+ANTA.US,D,20251105,000000,10.8201,11.3899,10.8201,11.3899,3555,0
+ANTA.US,D,20251106,000000,11.38,11.38,11.17,11.17,964,0
+ANTA.US,D,20251107,000000,11.16,11.16,10.8,10.802,4129,0
+ANTA.US,D,20251110,000000,10.85,11.53,10.85,11.53,2083,0
+ANTA.US,D,20251111,000000,11.84,11.84,11.05,11.58,2075,0
+ANTA.US,D,20251113,000000,10.81,11.19,9.81,9.81,13137,0
+ANTA.US,D,20251114,000000,9.53,10.41,9.5,10.41,4516,0
+ANTA.US,D,20251117,000000,10.36,10.36,9.5433,9.5433,7053,0
+ANTA.US,D,20251118,000000,10.01,10.01,9.0272,9.16,3617,0
+ANTA.US,D,20251119,000000,9.05,9.52,9.035,9.42,12621,0
+ANTA.US,D,20251120,000000,9.1101,9.5,9.05,9.05,3053,0
+ANTA.US,D,20251121,000000,9.04,9.1743,8.7443,8.7443,4266,0
+ANTA.US,D,20251124,000000,9,9.47,9,9.45,3961,0
+ANTA.US,D,20251125,000000,9.145,9.3,9.06,9.3,2671,0
+ANTA.US,D,20251126,000000,9,9.46,9,9.46,4811,0
+ANTA.US,D,20251128,000000,9.0001,9.66,9.0001,9.66,1641,0
+ANTA.US,D,20251201,000000,9.13,9.26,8.5,9,10801,0
+ANTA.US,D,20251202,000000,8.74,9.1222,8.74,9.1222,3373,0
+ANTA.US,D,20251203,000000,9.2,9.2,8.94,8.94,1254,0
+ANTA.US,D,20251204,000000,9,10,9,10,17731,0
+ANTA.US,D,20251205,000000,10.09,10.48,10.09,10.39,2576,0
+ANTA.US,D,20251208,000000,10.2103,10.2103,10.2103,10.2103,991,0
+ANTA.US,D,20251209,000000,10.18,10.285,10.17,10.17,3429,0
+ANTA.US,D,20251210,000000,10.335,10.335,10.17,10.17,1209,0
+ANTA.US,D,20251211,000000,10.23,10.23,10.17,10.1701,1083,0
+ANTA.US,D,20251212,000000,10.12,10.15,10,10.1115,3044,0
+ANTA.US,D,20251215,000000,9.91,9.91,9.2229,9.3,1651,0
+ANTA.US,D,20251216,000000,9.805,9.85,9,9.5,10777,0
+ANTA.US,D,20251217,000000,9.55,9.6,9.3501,9.37,4411,0
+ANTA.US,D,20251218,000000,9.28,9.89,9.27,9.85,5662,0
+ANTA.US,D,20251219,000000,9.3925,9.6,9.3925,9.6,2233,0
+ANTA.US,D,20251223,000000,9.238,9.59,9.1,9.5,7334,0
+ANTA.US,D,20251224,000000,9.5713,9.5713,9.5713,9.5713,506,0
+ANTA.US,D,20251226,000000,9.57,9.57,9.5,9.5,947,0
+ANTA.US,D,20251229,000000,9.11,9.2218,9.11,9.22,3293,0
+ANTA.US,D,20251230,000000,9.5,9.51,9.01,9.11,22342,0
+ANTA.US,D,20251231,000000,9.15,9.15,8.67,8.89,3375,0
+ANTA.US,D,20260102,000000,9.11,9.22,8.97,9.13,10383,0
+ANTA.US,D,20260105,000000,9.51,9.6501,9.47,9.57,7432,0
+ANTA.US,D,20260106,000000,9.65,9.96,9.48,9.52,1057,0
+ANTA.US,D,20260107,000000,9.5001,9.61,9.5,9.61,11689,0
+ANTA.US,D,20260108,000000,9.33,9.6088,9.3,9.3,2303,0
+ANTA.US,D,20260109,000000,9.32,9.525,9.32,9.525,1397,0
+ANTA.US,D,20260112,000000,9.5,9.7,9.5,9.7,1021,0
+ANTA.US,D,20260113,000000,9.47,9.5999,9.3801,9.55,2387,0
+ANTA.US,D,20260114,000000,9.525,9.525,9.525,9.525,232,0
+ANTA.US,D,20260115,000000,9.9188,9.9188,9.635,9.635,583,0
+ANTA.US,D,20260116,000000,9.8892,9.8892,9.535,9.535,698,0
+ANTA.US,D,20260120,000000,9.46,9.46,9,9,4839,0
+ANTA.US,D,20260121,000000,9.5,9.9937,9.3,9.3,4994,0
+ANTA.US,D,20260122,000000,9.5,9.5,8.865,9.12,4561,0
+ANTA.US,D,20260123,000000,9.5,9.5,9.17,9.2,3490,0
+ANTA.US,D,20260126,000000,9.2,9.5,8.76,9.41,21572,0
+ANTA.US,D,20260127,000000,9.32,9.4,8.82,8.82,7163,0
+ANTA.US,D,20260128,000000,9.01,9.6,9.01,9.6,27099,0
+ANTA.US,D,20260129,000000,9.6,9.6,9.0046,9.15,10704,0
+ANTA.US,D,20260130,000000,9.3,9.5,9.225,9.26,12105,0
+ANTA.US,D,20260202,000000,9.22,9.5,9.08,9.15,18496,0
+ANTA.US,D,20260203,000000,9.21,9.45,8.87,9,10439,0
+ANTA.US,D,20260204,000000,9.12,9.512,8.8,8.91,34518,0
+ANTA.US,D,20260205,000000,8.99,8.99,8.65,8.71,13200,0
+ANTA.US,D,20260206,000000,8.48,9.535,8.35,9.17,25646,0
+ANTA.US,D,20260209,000000,9.2913,9.55,9.09,9.33,4505,0
+ANTA.US,D,20260210,000000,9.19,9.32,9.19,9.27,3588,0
+ANTA.US,D,20260211,000000,9.05,9.05,8.83,8.9,2672,0
+ANTA.US,D,20260212,000000,9.05,9.07,8.94,8.94,2763,0
+ANTA.US,D,20260213,000000,9.5,9.5,8.885,9.08,8178,0
+ANTA.US,D,20260218,000000,8.65,9.49,8.65,9.37,12339,0

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

@@ -0,0 +1,32 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APAC.US,D,20251121,000000,9.92,9.93,9.91,9.91,302163,0
+APAC.US,D,20251124,000000,9.8716,9.91,9.8716,9.9,113575,0
+APAC.US,D,20251125,000000,9.9,9.9,9.9,9.9,51217,0
+APAC.US,D,20251126,000000,9.9,9.9,9.9,9.9,50390,0
+APAC.US,D,20251128,000000,9.9,9.9,9.9,9.9,225,0
+APAC.US,D,20251203,000000,9.9,9.91,9.9,9.9,10718,0
+APAC.US,D,20251204,000000,9.9,9.9,9.9,9.9,263195,0
+APAC.US,D,20251208,000000,9.9,9.91,9.9,9.9,328326,0
+APAC.US,D,20251209,000000,9.9,9.91,9.8999,9.905,147475,0
+APAC.US,D,20251210,000000,9.91,9.92,9.905,9.905,8248,0
+APAC.US,D,20251211,000000,9.9,9.91,9.9,9.9,137181,0
+APAC.US,D,20251212,000000,9.91,9.91,9.9,9.91,37802,0
+APAC.US,D,20251215,000000,9.96,9.96,9.9,9.95,315,0
+APAC.US,D,20251218,000000,9.91,9.91,9.91,9.91,354,0
+APAC.US,D,20251219,000000,9.94,9.94,9.93,9.93,1225,0
+APAC.US,D,20251224,000000,9.93,9.93,9.93,9.93,5620,0
+APAC.US,D,20251229,000000,9.94,9.94,9.93,9.93,612,0
+APAC.US,D,20251231,000000,9.94,9.965,9.94,9.95,46734,0
+APAC.US,D,20260105,000000,9.95,9.95,9.95,9.95,502,0
+APAC.US,D,20260107,000000,9.95,9.95,9.95,9.95,2049,0
+APAC.US,D,20260108,000000,9.97,9.97,9.97,9.97,300,0
+APAC.US,D,20260114,000000,9.97,9.98,9.97,9.97,11224,0
+APAC.US,D,20260115,000000,9.98,9.98,9.98,9.98,5441,0
+APAC.US,D,20260120,000000,10,10.04,10,10.04,9777,0
+APAC.US,D,20260122,000000,10.04,10.0417,10.025,10.0417,2213,0
+APAC.US,D,20260123,000000,10.05,10.05,10.005,10.05,100018,0
+APAC.US,D,20260202,000000,10.025,10.06,10.025,10.06,11160,0
+APAC.US,D,20260211,000000,10,10.025,10,10.025,5202,0
+APAC.US,D,20260213,000000,10.02,10.02,9.99,9.99,1100,0
+APAC.US,D,20260217,000000,10.01,10.01,10.01,10.01,157,0
+APAC.US,D,20260218,000000,10.01,10.01,10.01,10.01,110,0

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

@@ -0,0 +1,78 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APADU.US,D,20250730,000000,10.01,10.025,9.995,10.01,9611700,0
+APADU.US,D,20250731,000000,10.01,10.03,10.01,10.015,238655,0
+APADU.US,D,20250801,000000,10.01,10.02,10.01,10.015,245406,0
+APADU.US,D,20250804,000000,10.03,10.1,10.02,10.02,376056,0
+APADU.US,D,20250805,000000,10.035,10.035,10.025,10.025,34367,0
+APADU.US,D,20250806,000000,10.035,10.035,10.02,10.02,67450,0
+APADU.US,D,20250807,000000,10.025,10.03,10.02,10.025,255485,0
+APADU.US,D,20250808,000000,10.03,10.06,10.03,10.06,20423,0
+APADU.US,D,20250811,000000,10.07,10.07,10.07,10.07,125,0
+APADU.US,D,20250812,000000,10.01,10.05,10.01,10.04,969,0
+APADU.US,D,20250813,000000,9.99,10.01,9.99,10.01,1232,0
+APADU.US,D,20250814,000000,10.02,10.025,10.02,10.02,13797,0
+APADU.US,D,20250815,000000,10.02,10.02,10.02,10.02,16132,0
+APADU.US,D,20250818,000000,10.03,10.03,10.025,10.03,1375,0
+APADU.US,D,20250819,000000,10.03,10.03,10.015,10.02,2959,0
+APADU.US,D,20250820,000000,10.02,10.03,10.01,10.03,2391,0
+APADU.US,D,20250821,000000,10.03,10.0321,10.03,10.03,79090,0
+APADU.US,D,20250822,000000,10.03,10.03,10.03,10.03,2119,0
+APADU.US,D,20250825,000000,10.03,10.04,10.02,10.03,281655,0
+APADU.US,D,20250826,000000,10.03,10.03,10.02,10.0231,53796,0
+APADU.US,D,20250827,000000,10.02,10.03,10.02,10.03,40816,0
+APADU.US,D,20250828,000000,10.05,10.05,10.04,10.04,76425,0
+APADU.US,D,20250829,000000,10.05,10.05,10.035,10.035,36571,0
+APADU.US,D,20250902,000000,10.01,10.04,10.01,10.04,11966,0
+APADU.US,D,20250903,000000,10.03,10.03,10.01,10.03,731352,0
+APADU.US,D,20250904,000000,10.02,10.03,10.02,10.025,793,0
+APADU.US,D,20250905,000000,10.04,10.04,10.03,10.03,381,0
+APADU.US,D,20250908,000000,10.04,10.04,10.03,10.03,19900,0
+APADU.US,D,20250909,000000,10.02,10.02,10.02,10.02,175,0
+APADU.US,D,20250910,000000,10.02,10.02,10.01,10.01,900,0
+APADU.US,D,20250911,000000,10.01,10.01,10.01,10.01,200,0
+APADU.US,D,20250912,000000,10.01,10.035,10,10.03,315642,0
+APADU.US,D,20250917,000000,10.04,10.05,10.01,10.05,944,0
+APADU.US,D,20250918,000000,10.0176,10.02,10.0135,10.02,5231,0
+APADU.US,D,20250919,000000,10.0398,10.04,10.02,10.02,410,0
+APADU.US,D,20250922,000000,10.04,10.04,10.01,10.01,2885,0
+APADU.US,D,20250923,000000,10.03,10.03,10.01,10.03,556,0
+APADU.US,D,20250924,000000,10.1,10.1,10.015,10.08,29561,0
+APADU.US,D,20250925,000000,10.05,10.05,10.05,10.05,512,0
+APADU.US,D,20250926,000000,10.03,10.03,10.03,10.03,864,0
+APADU.US,D,20250930,000000,10.03,10.1,9.98,9.98,2125,0
+APADU.US,D,20251001,000000,10.03,10.07,10.03,10.07,78810,0
+APADU.US,D,20251003,000000,10.08,10.08,10.08,10.08,1892,0
+APADU.US,D,20251006,000000,10.08,10.08,10.06,10.06,6139,0
+APADU.US,D,20251007,000000,10.08,10.08,10.05,10.05,3915,0
+APADU.US,D,20251008,000000,10.08,10.1,10.08,10.08,81712,0
+APADU.US,D,20251010,000000,10.08,10.1,10.08,10.1,581,0
+APADU.US,D,20251014,000000,10.1,10.1,10.1,10.1,100,0
+APADU.US,D,20251023,000000,10.0998,10.1,10.0998,10.1,3680,0
+APADU.US,D,20251027,000000,10.2,10.2,10.2,10.2,3000,0
+APADU.US,D,20251028,000000,10.35,10.35,10.35,10.35,202,0
+APADU.US,D,20251029,000000,10.1001,10.35,10.1001,10.35,702,0
+APADU.US,D,20251107,000000,10.19,10.19,10.19,10.19,576,0
+APADU.US,D,20251113,000000,10.22,10.22,10.19,10.19,13598,0
+APADU.US,D,20251117,000000,10.19,10.19,10.19,10.19,5916,0
+APADU.US,D,20251118,000000,10.19,10.19,10.19,10.19,470,0
+APADU.US,D,20251119,000000,10.2,10.2,10.18,10.18,7243,0
+APADU.US,D,20251126,000000,10.49,11,10.3,10.35,15327,0
+APADU.US,D,20251203,000000,10.23,10.23,10.2,10.23,1000,0
+APADU.US,D,20251204,000000,10.22,10.22,10.19,10.19,5000,0
+APADU.US,D,20251208,000000,10.5584,10.6,10.5286,10.5286,600,0
+APADU.US,D,20251209,000000,10.508,10.51,10.35,10.35,1833,0
+APADU.US,D,20251210,000000,10.39,10.428,10.39,10.428,560,0
+APADU.US,D,20251212,000000,10.35,10.35,10.34,10.35,700,0
+APADU.US,D,20251215,000000,10.3,10.3,10.27,10.27,1200,0
+APADU.US,D,20251217,000000,10.27,10.27,10.27,10.27,4000,0
+APADU.US,D,20251222,000000,10.26,10.26,10.26,10.26,1042,0
+APADU.US,D,20251223,000000,10.32,10.32,10.32,10.32,521,0
+APADU.US,D,20251224,000000,10.26,10.26,10.26,10.26,200,0
+APADU.US,D,20251226,000000,10.24,10.24,10.24,10.24,2705,0
+APADU.US,D,20251231,000000,10.25,10.27,10.25,10.27,1600,0
+APADU.US,D,20260105,000000,10.165,10.165,10.165,10.165,500,0
+APADU.US,D,20260106,000000,10.26,10.3,10.24,10.3,1200,0
+APADU.US,D,20260123,000000,10.305,10.305,10.305,10.305,350,0
+APADU.US,D,20260126,000000,10.2707,10.2707,10.27,10.27,1005,0
+APADU.US,D,20260212,000000,10.35,10.35,10.35,10.35,400,0
+APADU.US,D,20260213,000000,10.384,10.384,10.384,10.384,200,0

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

@@ -0,0 +1,1600 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRE.US,D,20191003,000000,309.2,420,302,410,91031.5,0
+APRE.US,D,20191004,000000,390.4,402.314,373.4,381.4,12826.6,0
+APRE.US,D,20191007,000000,383.4,418,380.2,405,6616,0
+APRE.US,D,20191008,000000,404,413.53,371,378.8,5169.35,0
+APRE.US,D,20191009,000000,378.8,432.198,373.266,380.8,9158.800000000001,0
+APRE.US,D,20191010,000000,382.6,398.64,382.6,388.8,648.6500000000001,0
+APRE.US,D,20191011,000000,389,397.6,380.4,380.4,574.15,0
+APRE.US,D,20191014,000000,380.4,396.4,380.4,387.2,320.05,0
+APRE.US,D,20191015,000000,386.6,393.838,380.924,386.6,464.05,0
+APRE.US,D,20191016,000000,382.4,393.6,382.2,390,728.2,0
+APRE.US,D,20191017,000000,383.6,420,380.352,409.6,2403.65,0
+APRE.US,D,20191018,000000,398.8,438.4,398.8,428,1787.0500000000002,0
+APRE.US,D,20191021,000000,436,557.4,434.94,520,12262.050000000001,0
+APRE.US,D,20191022,000000,520,535.4,490.8,494,7426.05,0
+APRE.US,D,20191023,000000,500,510,471.2,496,8598.25,0
+APRE.US,D,20191024,000000,497.8,533.2,488,514,6066.400000000001,0
+APRE.US,D,20191025,000000,518.2,535.8,462.8,511.8,8444.45,0
+APRE.US,D,20191028,000000,490,509.988,453.8,496.8,4406.650000000001,0
+APRE.US,D,20191029,000000,492.4,510,475.7,499.4,3805.65,0
+APRE.US,D,20191030,000000,499.4,499.6,454.2,473.6,2569.15,0
+APRE.US,D,20191031,000000,482.4,494.7,462.4,483,1961.95,0
+APRE.US,D,20191101,000000,484.4,515.464,484.4,499.4,3547.8500000000004,0
+APRE.US,D,20191104,000000,500,514.4,487.79,499.6,1754.75,0
+APRE.US,D,20191105,000000,498,512,484.4,496,892.1,0
+APRE.US,D,20191106,000000,511,511,477.1,500,2036.45,0
+APRE.US,D,20191107,000000,504.2,504.8,474.5,483.6,5043.200000000001,0
+APRE.US,D,20191108,000000,482.4,502.6,467.172,497.5,2041,0
+APRE.US,D,20191111,000000,489.4,505.1,475.8,499.8,2646.1000000000004,0
+APRE.US,D,20191112,000000,491.4,499.4,477,480.2,5470.75,0
+APRE.US,D,20191113,000000,478.2,495,474,490,2293.05,0
+APRE.US,D,20191114,000000,490,547.6,480.5,540.8,5416.150000000001,0
+APRE.US,D,20191115,000000,523,640.9,523,597,5481.900000000001,0
+APRE.US,D,20191118,000000,597,619.9,570.7,591.6,4248.900000000001,0
+APRE.US,D,20191119,000000,599.4,617.8,579.2,603.2,2809.7000000000003,0
+APRE.US,D,20191120,000000,597.8,603.2,578.162,580.2,1636.45,0
+APRE.US,D,20191121,000000,582.2,582.2,467.2,492.4,3462.9500000000003,0
+APRE.US,D,20191122,000000,496.2,517.2,462,511.4,3007.9,0
+APRE.US,D,20191125,000000,511.4,539.2,470.2,477.4,4746.05,0
+APRE.US,D,20191126,000000,477,489.8,451.1,453.8,3694.8500000000004,0
+APRE.US,D,20191127,000000,471.4,489,437.4,471,3513.4,0
+APRE.US,D,20191129,000000,477.2,516,477.2,503.6,5048.8,0
+APRE.US,D,20191202,000000,500.2,519.8,490.4,503.6,7604.5,0
+APRE.US,D,20191203,000000,499.2,513.6,487.8,502.8,4654.8,0
+APRE.US,D,20191204,000000,509.2,519.8,490.1,512.2,4128,0
+APRE.US,D,20191205,000000,509,515.6,481.8,483.2,5216.25,0
+APRE.US,D,20191206,000000,500,576.424,500,521,10486.45,0
+APRE.US,D,20191209,000000,526.2,618.8,526.2,546.4,14210.300000000001,0
+APRE.US,D,20191210,000000,523.4,634.2,523.4,613.8,14046.7,0
+APRE.US,D,20191211,000000,624,730,615.402,714,8101.25,0
+APRE.US,D,20191212,000000,722,885.998,722,787.4,31330,0
+APRE.US,D,20191213,000000,802,815.262,737.6,737.8,6214.1,0
+APRE.US,D,20191216,000000,735.6,735.6,646.6,666,8802.9,0
+APRE.US,D,20191217,000000,661.8,697.8,641.8,665.4,3545.05,0
+APRE.US,D,20191218,000000,666.2,688,647.8,650,2340.25,0
+APRE.US,D,20191219,000000,651.6,672.562,646.2,663.2,4088,0
+APRE.US,D,20191220,000000,665.6,785.4,658.4,716.4,52260.8,0
+APRE.US,D,20191223,000000,731,779.8,721,763,5179.200000000001,0
+APRE.US,D,20191224,000000,765.2,797.2,765.2,792.4,910.5500000000001,0
+APRE.US,D,20191226,000000,793.2,974.8,778.438,948.8,5374.35,0
+APRE.US,D,20191227,000000,950,997,885.652,990.6,5136.3,0
+APRE.US,D,20191230,000000,999.6,1062.2,953.1,965,4998.1,0
+APRE.US,D,20191231,000000,960,1007.4,911.038,917.8,5682.150000000001,0
+APRE.US,D,20200102,000000,920,920,882.6,906,2991.9500000000003,0
+APRE.US,D,20200103,000000,880.2,895.206,815.2,820,8290.65,0
+APRE.US,D,20200106,000000,820,869.7,803.4,854.8,4085.4,0
+APRE.US,D,20200107,000000,846.2,888,842,871.2,4362.150000000001,0
+APRE.US,D,20200108,000000,904.8,904.8,850,858.8,3245.9500000000003,0
+APRE.US,D,20200109,000000,860.6,896.8,836.7,840.6,4993.85,0
+APRE.US,D,20200110,000000,844.8,851.8,818.8,831,4180.400000000001,0
+APRE.US,D,20200113,000000,833.6,870,753.8,768.4,4507.75,0
+APRE.US,D,20200114,000000,760.4,804.4,760.4,796.4,3703.8500000000004,0
+APRE.US,D,20200115,000000,807.4,819.8,794,806,1628.2,0
+APRE.US,D,20200116,000000,810.6,864.8,767.3,849.2,5349.700000000001,0
+APRE.US,D,20200117,000000,843.6,855.45,780.6,789.6,3069.4500000000003,0
+APRE.US,D,20200121,000000,789,798.8,769.8,776.6,3422.1000000000004,0
+APRE.US,D,20200122,000000,793.6,805,769,800,5937.200000000001,0
+APRE.US,D,20200123,000000,797.4,813.29,769.6,806.8,3125.1000000000004,0
+APRE.US,D,20200124,000000,810.2,814.8,768,771.6,4199.6,0
+APRE.US,D,20200127,000000,759,775.6,723.6,756.8,5116.35,0
+APRE.US,D,20200128,000000,762.4,779.4,706.2,718.8,6131.55,0
+APRE.US,D,20200129,000000,715.2,736.296,680,717,4544.95,0
+APRE.US,D,20200130,000000,779.4,779.4,725.768,744.6,3656.25,0
+APRE.US,D,20200131,000000,748.4,774.6,732,766.8,3252.1000000000004,0
+APRE.US,D,20200203,000000,785.4,798.6,749.6,790,3686.7000000000003,0
+APRE.US,D,20200204,000000,792.6,795.71,742.4,769.6,3398.15,0
+APRE.US,D,20200205,000000,787.4,787.4,743.7,759.2,2149.4500000000003,0
+APRE.US,D,20200206,000000,763,767.4,700.2,720.4,2818.8500000000004,0
+APRE.US,D,20200207,000000,726.2,748.4,680.8,702.2,3088.8,0
+APRE.US,D,20200210,000000,707,725,681.2,696,2332.6,0
+APRE.US,D,20200211,000000,699.2,737.9,688.2,692.4,2092.05,0
+APRE.US,D,20200212,000000,697.6,720,682.2,690.4,1281.45,0
+APRE.US,D,20200213,000000,696.8,710,652.6,661.8,2272.8,0
+APRE.US,D,20200214,000000,661.8,676.2,613.488,633,6582.3,0
+APRE.US,D,20200218,000000,642.6,690.784,630.11,666.4,2440.25,0
+APRE.US,D,20200219,000000,660.6,697.8,640.4,658.4,1014.7,0
+APRE.US,D,20200220,000000,651.8,679.6,622,672,8765.1,0
+APRE.US,D,20200221,000000,677.4,717.2,627.304,697.8,1638.3500000000001,0
+APRE.US,D,20200224,000000,677.6,739.8,633.4,727.6,3483.6000000000004,0
+APRE.US,D,20200225,000000,730,734.21,679.2,700,3520.15,0
+APRE.US,D,20200226,000000,698.2,713,640,693,3913.9500000000003,0
+APRE.US,D,20200227,000000,675.6,740,660,682,3626.2000000000003,0
+APRE.US,D,20200228,000000,654.8,696,654.8,686,3228.4,0
+APRE.US,D,20200302,000000,682.6,760.4,660.2,720,4711.35,0
+APRE.US,D,20200303,000000,723.4,756.38,668,707.8,2945.6000000000004,0
+APRE.US,D,20200304,000000,723.2,740.4,669.4,708.2,1406.0500000000002,0
+APRE.US,D,20200305,000000,693.2,752.8,673.8,725.2,7304.75,0
+APRE.US,D,20200306,000000,701.172,745.4,675.558,726.8,6383.1,0
+APRE.US,D,20200309,000000,687,760,654.8,657.2,5165.25,0
+APRE.US,D,20200310,000000,681,715,636.8,688.6,4403.05,0
+APRE.US,D,20200311,000000,678.4,706.9,625,650.8,2985.15,0
+APRE.US,D,20200312,000000,611,658.6,604,636.4,10321.800000000001,0
+APRE.US,D,20200313,000000,664.6,821.8,640.4,821.8,6364.5,0
+APRE.US,D,20200316,000000,750,750,672.4,706.2,10189.900000000001,0
+APRE.US,D,20200317,000000,709.8,772.6,676.61,740,9969.1,0
+APRE.US,D,20200318,000000,689,743.4,622,647.8,6799.75,0
+APRE.US,D,20200319,000000,645.6,712.6,632.3,712.6,2371.65,0
+APRE.US,D,20200320,000000,704.6,717.5,560,652,5165,0
+APRE.US,D,20200323,000000,657.4,716,634.2,709.4,5287.200000000001,0
+APRE.US,D,20200324,000000,723.8,735.2,663.6,710,5389.55,0
+APRE.US,D,20200325,000000,704.6,740,672,720,1320.8500000000001,0
+APRE.US,D,20200326,000000,698,720,527.8,637.2,6267.8,0
+APRE.US,D,20200327,000000,627.6,710,620.2,695,5283.650000000001,0
+APRE.US,D,20200330,000000,703,760.2,631.2,669.8,3223.1000000000004,0
+APRE.US,D,20200331,000000,667.6,699.1,643,695.2,4060.5,0
+APRE.US,D,20200401,000000,686,699.6,643,645.8,2114.25,0
+APRE.US,D,20200402,000000,660,678.4,625.2,650,2778.05,0
+APRE.US,D,20200403,000000,638.2,650.4,602.6,619.8,2247.4,0
+APRE.US,D,20200406,000000,628.4,673.54,628.4,659.8,3875.2000000000003,0
+APRE.US,D,20200407,000000,678.8,678.8,612,644.6,1150.8500000000001,0
+APRE.US,D,20200408,000000,653.2,663,610,660.8,2815.05,0
+APRE.US,D,20200409,000000,660,706,660,672.2,4564.45,0
+APRE.US,D,20200413,000000,671.6,715.164,664.8,676,1737.95,0
+APRE.US,D,20200414,000000,693.2,709.8,678.4,678.4,1325.0500000000002,0
+APRE.US,D,20200415,000000,672.4,699.8,666.2,680,1980.75,0
+APRE.US,D,20200416,000000,670,692.2,620.8,680.6,2349.5,0
+APRE.US,D,20200417,000000,694.4,694.4,663,679.6,1196.8500000000001,0
+APRE.US,D,20200420,000000,669.4,700,658.6,664.8,1916.8500000000001,0
+APRE.US,D,20200421,000000,664,699.8,645.878,680,1976.2,0
+APRE.US,D,20200422,000000,700,700,672,677.6,1012.9000000000001,0
+APRE.US,D,20200423,000000,671.8,690.9,662,675.4,2004.0500000000002,0
+APRE.US,D,20200424,000000,672,685.5,657.8,675,1080.8500000000001,0
+APRE.US,D,20200427,000000,675.8,682.5,663.3,670.8,1431.45,0
+APRE.US,D,20200428,000000,686,691.4,666,679.4,1578.0500000000002,0
+APRE.US,D,20200429,000000,680,688,642.2,664,2321.35,0
+APRE.US,D,20200430,000000,651,662.8,627.6,635.8,1650.7,0
+APRE.US,D,20200501,000000,624,650,606.99,622,2151.25,0
+APRE.US,D,20200504,000000,619.2,657.2,602.6,649.4,3328.75,0
+APRE.US,D,20200505,000000,659.2,675,614.8,672.8,7133.900000000001,0
+APRE.US,D,20200506,000000,680,680,631.2,658.6,1293.5,0
+APRE.US,D,20200507,000000,658.4,690,657.6,684.2,2656.9,0
+APRE.US,D,20200508,000000,681.6,724.6,681.6,700,4346.400000000001,0
+APRE.US,D,20200511,000000,706.8,761,706,748,3698,0
+APRE.US,D,20200512,000000,759.6,775.9,697.4,702,3788.05,0
+APRE.US,D,20200513,000000,694.6,745,670.4,671,2605.2000000000003,0
+APRE.US,D,20200514,000000,659.4,687.2,606.2,686.8,2414.75,0
+APRE.US,D,20200515,000000,705.2,770,687,721.4,2755.25,0
+APRE.US,D,20200518,000000,759,769.4,730.6,741.6,2971.75,0
+APRE.US,D,20200519,000000,710.2,717.6,605.2,618.4,11856.900000000001,0
+APRE.US,D,20200520,000000,641.8,668.998,620,653.8,4437.05,0
+APRE.US,D,20200521,000000,663.4,663.4,580.2,600.4,6998.85,0
+APRE.US,D,20200522,000000,593.2,625.546,562.6,580,5713,0
+APRE.US,D,20200526,000000,602.2,609.8,505,509.4,12431.5,0
+APRE.US,D,20200527,000000,520,540,498.8,514.4,13124,0
+APRE.US,D,20200528,000000,524.6,596,509.002,527.6,4852.2,0
+APRE.US,D,20200529,000000,529.6,550,516.2,537.2,7997.75,0
+APRE.US,D,20200601,000000,544.4,564.082,540,544.2,8332.7,0
+APRE.US,D,20200602,000000,544.4,576.8,511,523.6,7370.05,0
+APRE.US,D,20200603,000000,532.6,539.4,513,531.2,5242.150000000001,0
+APRE.US,D,20200604,000000,525,562.4,525,538.8,2208.6,0
+APRE.US,D,20200605,000000,546.2,553.2,522,540.2,6180.55,0
+APRE.US,D,20200608,000000,547.2,581,536.6,572.2,5643.200000000001,0
+APRE.US,D,20200609,000000,567,593,555.5,581.2,7421.25,0
+APRE.US,D,20200610,000000,581.4,636.3,581.2,614.6,13645.400000000001,0
+APRE.US,D,20200611,000000,610.8,612.4,575,601,41555.950000000004,0
+APRE.US,D,20200612,000000,614.8,634.2,590.2,613.2,17254.3,0
+APRE.US,D,20200615,000000,607.4,642.4,568.22,641.2,16378.35,0
+APRE.US,D,20200616,000000,660.4,728.8,660.4,682.4,39107.05,0
+APRE.US,D,20200617,000000,695.8,715.8,674.4,690,20942.7,0
+APRE.US,D,20200618,000000,690,725.2,690,720.6,15329.400000000001,0
+APRE.US,D,20200619,000000,724,759.4,714.2,758,22103.45,0
+APRE.US,D,20200622,000000,738,800,732.8,791.4,14627.900000000001,0
+APRE.US,D,20200623,000000,794.2,822.3,775,793.8,16815.45,0
+APRE.US,D,20200624,000000,788.4,790.6,761.8,776.4,9111.800000000001,0
+APRE.US,D,20200625,000000,789.4,795.2,774.6,786,11072.050000000001,0
+APRE.US,D,20200626,000000,782.2,797.2,725.4,766.4,16148.550000000001,0
+APRE.US,D,20200629,000000,767.6,804.4,716.6,729.2,4171.650000000001,0
+APRE.US,D,20200630,000000,737.2,780,730.4,775.6,3884.4500000000003,0
+APRE.US,D,20200701,000000,782,788.2,763.2,777.2,5919.150000000001,0
+APRE.US,D,20200702,000000,783.2,799.8,720.2,732,2634.4500000000003,0
+APRE.US,D,20200706,000000,740.8,745.2,688.6,699.6,5179.900000000001,0
+APRE.US,D,20200707,000000,697.8,719,676,680,5354.05,0
+APRE.US,D,20200708,000000,674.6,685.8,649.4,656.8,4709.650000000001,0
+APRE.US,D,20200709,000000,657,671.75,610.2,616.2,9868.050000000001,0
+APRE.US,D,20200710,000000,612.6,616.8,586.6,588.4,9637.35,0
+APRE.US,D,20200713,000000,596.4,601.4,541,542.2,7883.400000000001,0
+APRE.US,D,20200714,000000,538,582.4,538,574.2,6575.400000000001,0
+APRE.US,D,20200715,000000,583.8,601.9,582,592.4,4548.650000000001,0
+APRE.US,D,20200716,000000,621.2,649.6,580.6,624.4,7155.450000000001,0
+APRE.US,D,20200717,000000,626,626,566.8,573.4,4147.650000000001,0
+APRE.US,D,20200720,000000,574.4,592.2,564.2,568.2,4427.150000000001,0
+APRE.US,D,20200721,000000,566.2,588,549.8,559.2,3880.4,0
+APRE.US,D,20200722,000000,552.4,560.8,526.4,547.6,4511.900000000001,0
+APRE.US,D,20200723,000000,541.2,551.7,512.2,513.4,4087.65,0
+APRE.US,D,20200724,000000,512.4,538.2,510,520,4238.6,0
+APRE.US,D,20200727,000000,521.2,544,520.6,543.2,3165.55,0
+APRE.US,D,20200728,000000,535.8,564.198,530,530.6,3415.8,0
+APRE.US,D,20200729,000000,530,566.8,528.2,559,4940.5,0
+APRE.US,D,20200730,000000,555,561.8,541.2,556.4,3789.6000000000004,0
+APRE.US,D,20200731,000000,552.2,561.8,546,548.6,3266.9500000000003,0
+APRE.US,D,20200803,000000,552.4,569.4,551,567.4,1795.9,0
+APRE.US,D,20200804,000000,567.6,585.3,561.744,576.4,2563.65,0
+APRE.US,D,20200805,000000,579.6,594.2,562.6,594.2,3290.6000000000004,0
+APRE.US,D,20200806,000000,596.8,596.8,582.2,592.2,2593.8,0
+APRE.US,D,20200807,000000,591,603,590.6,602,2105.6,0
+APRE.US,D,20200810,000000,605.8,610.2,596,607.6,3692.7000000000003,0
+APRE.US,D,20200811,000000,610,610,555,561.4,3216.9500000000003,0
+APRE.US,D,20200812,000000,555.2,584.8,537,563,5665.700000000001,0
+APRE.US,D,20200813,000000,566.2,567.4,556.8,560,2984.3,0
+APRE.US,D,20200814,000000,557.8,574.9,550,552.4,2571.8,0
+APRE.US,D,20200817,000000,558,579.8,556,579.8,825.85,0
+APRE.US,D,20200818,000000,579.8,594.8,573.7,589.6,1490.8000000000002,0
+APRE.US,D,20200819,000000,580.8,597.6,580,583.4,1741.0500000000002,0
+APRE.US,D,20200820,000000,571,574.8,554,566.2,1223.25,0
+APRE.US,D,20200821,000000,558,579.766,558,572.8,1124.7,0
+APRE.US,D,20200824,000000,578.2,578.2,514.8,527.4,2290.8,0
+APRE.US,D,20200825,000000,526.6,541.6,522.7,541.6,776.8000000000001,0
+APRE.US,D,20200826,000000,539.2,548.6,534.2,537.8,1090.3,0
+APRE.US,D,20200827,000000,543,553.7,510,536.4,1231.0500000000002,0
+APRE.US,D,20200828,000000,538,546.4,530.262,546.4,901.5500000000001,0
+APRE.US,D,20200831,000000,543.4,559.524,530,542,1468.1000000000001,0
+APRE.US,D,20200901,000000,543.8,561.342,516,521.4,1985,0
+APRE.US,D,20200902,000000,521.4,522.9,500,520.2,3154.8,0
+APRE.US,D,20200903,000000,515,515,485.6,502.4,6616.950000000001,0
+APRE.US,D,20200904,000000,509.2,519.8,482.4,514.8,3629.75,0
+APRE.US,D,20200908,000000,513.2,585.8,510,533.4,5213.450000000001,0
+APRE.US,D,20200909,000000,518.4,530.4,508.8,518,5715.55,0
+APRE.US,D,20200910,000000,518,545.6,467.4,532.4,5740,0
+APRE.US,D,20200911,000000,540.4,578.8,528.2,540.2,4530.7,0
+APRE.US,D,20200914,000000,557.2,575.6,545.8,555.6,5022.8,0
+APRE.US,D,20200915,000000,558,576.4,551.8,570.4,3552.65,0
+APRE.US,D,20200916,000000,576,584.2,570.2,575,4084.9,0
+APRE.US,D,20200917,000000,564,595.6,564,585.2,3641.8500000000004,0
+APRE.US,D,20200918,000000,594.6,629,587.4,591.2,15283,0
+APRE.US,D,20200921,000000,592,598.2,530.2,530.6,4499.3,0
+APRE.US,D,20200922,000000,530.6,532,494.2,497.2,5588.150000000001,0
+APRE.US,D,20200923,000000,499.4,503.2,436,437.8,7271.85,0
+APRE.US,D,20200924,000000,440,446.2,424.4,433.2,3818.9500000000003,0
+APRE.US,D,20200925,000000,429.4,479,429.4,468.6,5591.200000000001,0
+APRE.US,D,20200928,000000,475.2,475.2,431.6,453,4887.2,0
+APRE.US,D,20200929,000000,453.2,464.8,438.5,452.4,4276.75,0
+APRE.US,D,20200930,000000,453.6,485.8,453.6,481.2,3129.25,0
+APRE.US,D,20201001,000000,486.6,542.8,484.5,521.4,6512.450000000001,0
+APRE.US,D,20201002,000000,513.6,523.6,493.4,501.2,1860.45,0
+APRE.US,D,20201005,000000,504.6,555.2,504.6,534.2,16519.55,0
+APRE.US,D,20201006,000000,549.5,555,510,540,10090.900000000001,0
+APRE.US,D,20201007,000000,540.2,590,539.8,587.8,6427.650000000001,0
+APRE.US,D,20201008,000000,590,598.4,564.8,583,3041.7000000000003,0
+APRE.US,D,20201009,000000,562.5,593.798,545.4,573,5802.200000000001,0
+APRE.US,D,20201012,000000,574,575.8,514,522.2,3745.65,0
+APRE.US,D,20201013,000000,525.2,542.8,520,530,14205.7,0
+APRE.US,D,20201014,000000,537.2,542.8,502,515,6367.5,0
+APRE.US,D,20201015,000000,514.2,523.4,501.2,516.6,14588.900000000001,0
+APRE.US,D,20201016,000000,507,511.554,466,480.8,18566.600000000002,0
+APRE.US,D,20201019,000000,483.2,483.2,448,470,11383.300000000001,0
+APRE.US,D,20201020,000000,479.4,496,444.6,491,8363.1,0
+APRE.US,D,20201021,000000,493,528.6,476.8,520,4926.35,0
+APRE.US,D,20201022,000000,497.8,556.4,496.602,531.8,4498.900000000001,0
+APRE.US,D,20201023,000000,536.2,542.8,515.5,535.6,2455.05,0
+APRE.US,D,20201026,000000,528,541.8,500.8,520,2925.65,0
+APRE.US,D,20201027,000000,516.8,527.7,498,513.4,6393.650000000001,0
+APRE.US,D,20201028,000000,499,513.4,461,465.6,7041.450000000001,0
+APRE.US,D,20201029,000000,461.2,465.6,445,452,10180.1,0
+APRE.US,D,20201030,000000,451.6,483.5,425.8,436.2,5983.75,0
+APRE.US,D,20201102,000000,458.6,469.6,428.2,433,6334.450000000001,0
+APRE.US,D,20201103,000000,437.8,450.1,410,435.6,15314.25,0
+APRE.US,D,20201104,000000,433.2,456.3,424.4,439,13612.2,0
+APRE.US,D,20201105,000000,447,447,400.6,401.6,10627.85,0
+APRE.US,D,20201106,000000,421.6,424.6,393.4,408,17056.600000000002,0
+APRE.US,D,20201109,000000,402.8,415.6,394.9,400.2,10066.2,0
+APRE.US,D,20201110,000000,404.4,468.2,399.2,434,11119.300000000001,0
+APRE.US,D,20201111,000000,436.6,451.7,409.4,418.2,4599.150000000001,0
+APRE.US,D,20201112,000000,414.6,425.2,412,420,5084.5,0
+APRE.US,D,20201113,000000,440.7,440.7,417.6,427.8,10111.25,0
+APRE.US,D,20201116,000000,432.2,436.4,418,420,7791,0
+APRE.US,D,20201117,000000,423.6,428,413.2,416.2,10701.150000000001,0
+APRE.US,D,20201118,000000,419.2,426.6,407.4,408.8,7451.900000000001,0
+APRE.US,D,20201119,000000,409,420,405.2,419.6,6037.85,0
+APRE.US,D,20201120,000000,417,500,412,496.8,34202.75,0
+APRE.US,D,20201123,000000,487.6,509.124,470.6,489.6,8260.9,0
+APRE.US,D,20201124,000000,501,501,477.8,493.2,6125.700000000001,0
+APRE.US,D,20201125,000000,492.4,494.2,472,480,8157.200000000001,0
+APRE.US,D,20201127,000000,482,538.598,482,529,4053,0
+APRE.US,D,20201130,000000,551.4,560,493.2,504.8,9977.2,0
+APRE.US,D,20201201,000000,519.2,519.2,485.2,491.6,10120.150000000001,0
+APRE.US,D,20201202,000000,492.2,492.2,471.6,488.8,5647.5,0
+APRE.US,D,20201203,000000,486,513.4,478.8,506.8,5079.700000000001,0
+APRE.US,D,20201204,000000,526.4,542.2,511.4,538.8,6850.25,0
+APRE.US,D,20201207,000000,519.4,614,519.4,613.4,13717.2,0
+APRE.US,D,20201208,000000,608.6,616,566,613,20249.9,0
+APRE.US,D,20201209,000000,610,619.828,553.8,558,14922.050000000001,0
+APRE.US,D,20201210,000000,561.8,585,550,566.8,10704.650000000001,0
+APRE.US,D,20201211,000000,567.6,600,541,551.2,8360.2,0
+APRE.US,D,20201214,000000,569,598,562.6,575,9157.95,0
+APRE.US,D,20201215,000000,582,596.6,565.4,594.6,4525.75,0
+APRE.US,D,20201216,000000,595,605.6,565.2,568.6,9302.050000000001,0
+APRE.US,D,20201217,000000,570,579.998,540,552.6,10158.7,0
+APRE.US,D,20201218,000000,563.4,563.7,514.2,518.6,30078.5,0
+APRE.US,D,20201221,000000,510,521.8,492,516.4,9377.25,0
+APRE.US,D,20201222,000000,519.4,550.6,513.3,546.2,4981.25,0
+APRE.US,D,20201223,000000,546.2,567.878,490,504,8925.45,0
+APRE.US,D,20201224,000000,513,515.996,488.8,501.8,5686,0
+APRE.US,D,20201228,000000,127,135.4,107,110,805202.55,0
+APRE.US,D,20201229,000000,113.6,116.4,100.2,101,311040.75,0
+APRE.US,D,20201230,000000,99.4,108,94.602,101.4,227896.75,0
+APRE.US,D,20201231,000000,103,103.4,96.8,98.4,105954.75,0
+APRE.US,D,20210104,000000,98.8,100.56,93.202,94.6,98138.65000000001,0
+APRE.US,D,20210105,000000,94,99,93.4,98,114477.1,0
+APRE.US,D,20210106,000000,100.8,104,95.2,98,99141.35,0
+APRE.US,D,20210107,000000,100.4,104,99,102.4,102026.5,0
+APRE.US,D,20210108,000000,103.464,105,99,102,74949.6,0
+APRE.US,D,20210111,000000,102.2,108.4,101.2,104.8,97462.70000000001,0
+APRE.US,D,20210112,000000,105.8,106,101,102.6,68914.2,0
+APRE.US,D,20210113,000000,111.664,111.8,102.4,104,170453.5,0
+APRE.US,D,20210114,000000,105,105.8,102.6,104.2,83484.6,0
+APRE.US,D,20210115,000000,103.6,105,101.2,103,76743.55,0
+APRE.US,D,20210119,000000,104,108.6,102.8,108,95797,0
+APRE.US,D,20210120,000000,108,120.798,106.22,112.8,151770.7,0
+APRE.US,D,20210121,000000,115,118,109.2,117.4,98185.05,0
+APRE.US,D,20210122,000000,117.4,120,113.4,114.2,81444.1,0
+APRE.US,D,20210125,000000,116.8,117.184,110.6,114,70382.3,0
+APRE.US,D,20210126,000000,113.8,114.6,112.4,112.8,85563.6,0
+APRE.US,D,20210127,000000,109.6,112.6,105.2,107.6,102694.1,0
+APRE.US,D,20210128,000000,108.212,111.6,102.4,108.2,69660.3,0
+APRE.US,D,20210129,000000,110.6,115.6,106.8,110.4,98978.75,0
+APRE.US,D,20210201,000000,112.2,116,111.2,115.6,67526.6,0
+APRE.US,D,20210202,000000,117,128,113,124.6,155025.7,0
+APRE.US,D,20210203,000000,126,150,126,134.4,295786.2,0
+APRE.US,D,20210204,000000,140.02,142.8,126.4,127.6,122654,0
+APRE.US,D,20210205,000000,130,138.6,128,133,79279.45000000001,0
+APRE.US,D,20210208,000000,137.8,142.8,134,138.6,87945.35,0
+APRE.US,D,20210209,000000,140.6,147,137,143.2,69302.5,0
+APRE.US,D,20210210,000000,145.2,166,144.654,163,210354.05000000002,0
+APRE.US,D,20210211,000000,169,169.2,146.6,147,178898.55000000002,0
+APRE.US,D,20210212,000000,147.2,151,141.2,145.6,50707.65,0
+APRE.US,D,20210216,000000,148,149,140.2,142.2,71736.55,0
+APRE.US,D,20210217,000000,142.2,142.2,132,138.2,63855.3,0
+APRE.US,D,20210218,000000,133.4,135.6,126.2,132.6,62003.350000000006,0
+APRE.US,D,20210219,000000,131.4,139.8,131.2,137,43186.450000000004,0
+APRE.US,D,20210222,000000,137.6,139,130.2,131.2,37472.75,0
+APRE.US,D,20210223,000000,122.4,128.2,112.4,128,67028.65000000001,0
+APRE.US,D,20210224,000000,129.2,130.8,126,126.4,22632.350000000002,0
+APRE.US,D,20210225,000000,125.4,128.4,117,120,52464.8,0
+APRE.US,D,20210226,000000,123.4,125.2,115.2,120.6,35433.6,0
+APRE.US,D,20210301,000000,123,124.6,118.4,120.6,24507.45,0
+APRE.US,D,20210302,000000,120,121.49,117.4,118.2,27280.550000000003,0
+APRE.US,D,20210303,000000,119,119.8,114.4,115.4,26953.800000000003,0
+APRE.US,D,20210304,000000,115,115.8,104,109,47769.200000000004,0
+APRE.US,D,20210305,000000,109,109,96.4,107.7,46951.55,0
+APRE.US,D,20210308,000000,107,111.3,106,106.4,20338.7,0
+APRE.US,D,20210309,000000,109.6,112.6,108,111,29773.75,0
+APRE.US,D,20210310,000000,114.2,119.2,111.4,114.6,28904.15,0
+APRE.US,D,20210311,000000,117.4,118.2,112.6,118.2,32944,0
+APRE.US,D,20210312,000000,117.2,121,115.4,119.2,20269.600000000002,0
+APRE.US,D,20210315,000000,119.8,121.6,118.2,120,28074.550000000003,0
+APRE.US,D,20210316,000000,120,130.6,118.312,123,82797.85,0
+APRE.US,D,20210317,000000,113,121,108.4,118.6,50001.450000000004,0
+APRE.US,D,20210318,000000,117.8,124.8,115.4,116,31201.2,0
+APRE.US,D,20210319,000000,116.2,117.784,110.6,114,39944.3,0
+APRE.US,D,20210322,000000,113.4,115,110.8,111.8,19801.050000000003,0
+APRE.US,D,20210323,000000,110.8,111.4,103.2,104.2,36075.6,0
+APRE.US,D,20210324,000000,104.4,104.8,98.6,99.4,34302.1,0
+APRE.US,D,20210325,000000,100,104.6,96.6,104.2,24541.15,0
+APRE.US,D,20210326,000000,104.6,104.78,98.2,102,22331.100000000002,0
+APRE.US,D,20210329,000000,101,101.574,95.6,97.4,25522.9,0
+APRE.US,D,20210330,000000,98,98,92.8,95.8,31646.5,0
+APRE.US,D,20210331,000000,97,103,96.4,102,19221.75,0
+APRE.US,D,20210401,000000,102.8,103.8,100.2,100.8,13499.550000000001,0
+APRE.US,D,20210405,000000,102.2,102.998,97.4,101.2,12328.95,0
+APRE.US,D,20210406,000000,100.8,102,99,99.6,11105.7,0
+APRE.US,D,20210407,000000,99.4,101.6,96.6,96.8,20567.5,0
+APRE.US,D,20210408,000000,107.76,115,100.8,110,691263.9,0
+APRE.US,D,20210409,000000,106.2,108.38,98.602,99.4,92619.8,0
+APRE.US,D,20210412,000000,99,99,87.9,88.4,89119.20000000001,0
+APRE.US,D,20210413,000000,87.8,89.8,86.2,89,32042.4,0
+APRE.US,D,20210414,000000,89.2,94.62,87.2,88.8,68911.85,0
+APRE.US,D,20210415,000000,90,90.688,85.2,86.4,45366.55,0
+APRE.US,D,20210416,000000,85.8,93.6,84,93,40424.15,0
+APRE.US,D,20210419,000000,93.8,94,88.2,89.2,19917.100000000002,0
+APRE.US,D,20210420,000000,90,91.2,86.8,88,22696.45,0
+APRE.US,D,20210421,000000,88.8,92.6,83.8,91.4,30849.95,0
+APRE.US,D,20210422,000000,90.8,95.8,89.4,90.8,36004.3,0
+APRE.US,D,20210423,000000,91.6,95,90,92.2,23921.7,0
+APRE.US,D,20210426,000000,92.8,96.8,90.2,96.4,18919.3,0
+APRE.US,D,20210427,000000,97.4,97.6,93,93.8,11187.800000000001,0
+APRE.US,D,20210428,000000,92.6,96.8,92,96,11820.900000000001,0
+APRE.US,D,20210429,000000,96.8,97.4,92,95,16096.95,0
+APRE.US,D,20210430,000000,94.4,95,92.072,93.8,14100,0
+APRE.US,D,20210503,000000,93.8,95,91.4,92.8,9836.900000000001,0
+APRE.US,D,20210504,000000,91.4,91.416,86.6,87,19362.2,0
+APRE.US,D,20210505,000000,87,88.494,85.6,86.8,18036.75,0
+APRE.US,D,20210506,000000,86.8,87.4,83,85.2,20346.25,0
+APRE.US,D,20210507,000000,85.2,86.918,82.6,86,20570.9,0
+APRE.US,D,20210510,000000,86,87.2,83.2,84.8,11359.800000000001,0
+APRE.US,D,20210511,000000,80.4,84.4,80,82.4,15665,0
+APRE.US,D,20210512,000000,81.8,85.4,81,81.4,17807.9,0
+APRE.US,D,20210513,000000,81.8,82.6,77.6,81,28185.5,0
+APRE.US,D,20210514,000000,81,83.8,79.6,82.4,20813.4,0
+APRE.US,D,20210517,000000,82.2,85.6,80.8,84,11465.900000000001,0
+APRE.US,D,20210518,000000,85,89,84.2,87.4,17349.7,0
+APRE.US,D,20210519,000000,86,88.2,84,85.6,11522.650000000001,0
+APRE.US,D,20210520,000000,85.2,88,84.2,86.4,13581,0
+APRE.US,D,20210521,000000,87.2,87.8,84.6,84.8,8468.75,0
+APRE.US,D,20210524,000000,84.8,85.1,80.658,81,14890.35,0
+APRE.US,D,20210525,000000,82.2,83.6,80,81.4,9803.6,0
+APRE.US,D,20210526,000000,80.8,83.798,80.8,83.6,11672.5,0
+APRE.US,D,20210527,000000,84,85.2,82.4,83,20530.850000000002,0
+APRE.US,D,20210528,000000,83,87,83,84.4,8863.050000000001,0
+APRE.US,D,20210601,000000,84.4,91.2,82.4,90.6,23930.050000000003,0
+APRE.US,D,20210602,000000,90.2,98.2,88.8,91,37856.55,0
+APRE.US,D,20210603,000000,90.4,99.8,89.906,96,35608.200000000004,0
+APRE.US,D,20210604,000000,99,100.8,92.6,94.6,27179.25,0
+APRE.US,D,20210607,000000,95.4,100,94,100,27886.4,0
+APRE.US,D,20210608,000000,100,102.6,96.2,98.2,20403.25,0
+APRE.US,D,20210609,000000,99.4,102.8,98.6,100,17843.55,0
+APRE.US,D,20210610,000000,99.6,102.5,97,101.2,16086.050000000001,0
+APRE.US,D,20210611,000000,102,109.6,99.2,102.8,64422.450000000004,0
+APRE.US,D,20210614,000000,103.42,104.4,98.8,100.8,26599.050000000003,0
+APRE.US,D,20210615,000000,100.8,101,96.6,97,21996.300000000003,0
+APRE.US,D,20210616,000000,146.2,156,106.6,107.6,7002632.5,0
+APRE.US,D,20210617,000000,99.6,105.4,96.4,100.8,238684.05000000002,0
+APRE.US,D,20210618,000000,98.8,99.8,95.4,96.4,80321.15000000001,0
+APRE.US,D,20210621,000000,95.714,96.8,88.4,91,73150.6,0
+APRE.US,D,20210622,000000,92,93.2,88.8,93,23361.800000000003,0
+APRE.US,D,20210623,000000,92,97.2,92,96.6,28959.050000000003,0
+APRE.US,D,20210624,000000,97.2,100.8,96.8,99,31416.100000000002,0
+APRE.US,D,20210625,000000,98,101.4,98,100.4,79692.15000000001,0
+APRE.US,D,20210628,000000,102,102.8,97,98.2,23696.65,0
+APRE.US,D,20210629,000000,98,100.6,96,97,19219.25,0
+APRE.US,D,20210630,000000,97,98.4,94.4,97.6,32620.9,0
+APRE.US,D,20210701,000000,99.2,113.78,98.7,108.4,297658.45,0
+APRE.US,D,20210702,000000,106,108.2,100.8,105.2,85361.75,0
+APRE.US,D,20210706,000000,104.2,109.4,100.8,106.4,59091.5,0
+APRE.US,D,20210707,000000,105.8,111.798,103.2,108.6,110902.3,0
+APRE.US,D,20210708,000000,106.2,107.8,102,103.6,57019.3,0
+APRE.US,D,20210709,000000,105,114,102.6,112.6,120709.95000000001,0
+APRE.US,D,20210712,000000,112.4,112.5,105.6,110.8,84706.65000000001,0
+APRE.US,D,20210713,000000,108.478,113.398,104,106,57345.350000000006,0
+APRE.US,D,20210714,000000,105.4,106.2,101,102.2,35707.15,0
+APRE.US,D,20210715,000000,101.6,102.326,97.6,101.8,40825.65,0
+APRE.US,D,20210716,000000,101.6,103.8,99.4,100.8,26670.25,0
+APRE.US,D,20210719,000000,97,100.6,95.3,97.2,54551.600000000006,0
+APRE.US,D,20210720,000000,97.4,101.8,95.456,101.4,31754.7,0
+APRE.US,D,20210721,000000,107,117.8,93,95.8,1208148.3,0
+APRE.US,D,20210722,000000,93.8,96,85.8,87,130405.55,0
+APRE.US,D,20210723,000000,88.2,88.7,84,87.4,74821.90000000001,0
+APRE.US,D,20210726,000000,87.2,89.6,84,84.6,63906.4,0
+APRE.US,D,20210727,000000,84.8,88.6,82.4,85.2,39884.600000000006,0
+APRE.US,D,20210728,000000,86.4,91,85,90.2,30909.4,0
+APRE.US,D,20210729,000000,88.6,89.716,86.2,86.8,18318.15,0
+APRE.US,D,20210730,000000,85.6,88,84.4,84.6,21521.7,0
+APRE.US,D,20210802,000000,84.4,87.7,83.6,85.6,19905.550000000003,0
+APRE.US,D,20210803,000000,86.6,86.6,83.6,85,19107,0
+APRE.US,D,20210804,000000,85,87.6,82.4,83.8,24785.350000000002,0
+APRE.US,D,20210805,000000,84,87.6,83.2,86,62468.4,0
+APRE.US,D,20210806,000000,80,88.4,78,86.2,52932.350000000006,0
+APRE.US,D,20210809,000000,85.2,86.6,82.2,82.8,17299.25,0
+APRE.US,D,20210810,000000,83,84.116,80.8,82.8,12924.5,0
+APRE.US,D,20210811,000000,82.6,82.8,81.2,82,10179.2,0
+APRE.US,D,20210812,000000,76.8,82.68,76.02,80.8,48349.850000000006,0
+APRE.US,D,20210813,000000,75,76.2,67.6,73,67287.7,0
+APRE.US,D,20210816,000000,71.8,72.8,69.4,71,23128.850000000002,0
+APRE.US,D,20210817,000000,71,72.068,68.486,71,33440.35,0
+APRE.US,D,20210818,000000,72,76.8,69.4,72.4,69939.8,0
+APRE.US,D,20210819,000000,70.2,72.8,68.4,68.6,43969.3,0
+APRE.US,D,20210820,000000,68,71.8,63.4,71,41374.9,0
+APRE.US,D,20210823,000000,72.2,75.598,71.202,74.6,45868.5,0
+APRE.US,D,20210824,000000,75.8,82.2,73.4,81.2,45547.100000000006,0
+APRE.US,D,20210825,000000,80.8,82.6,78,79.6,23486.850000000002,0
+APRE.US,D,20210826,000000,79.8,85.7,79.8,83.8,34514.55,0
+APRE.US,D,20210827,000000,83.8,86.6,82.202,85.8,18163.25,0
+APRE.US,D,20210830,000000,86.2,86.822,82.2,86.4,22214.25,0
+APRE.US,D,20210831,000000,86,94,86,92.4,35019.9,0
+APRE.US,D,20210901,000000,93.2,95.6,89,94.6,30541.800000000003,0
+APRE.US,D,20210902,000000,94.2,95.9,91.2,95.6,26077.45,0
+APRE.US,D,20210903,000000,95.6,95.6,91.2,93.8,25336.5,0
+APRE.US,D,20210907,000000,93.8,95,89.6,93.2,20219.5,0
+APRE.US,D,20210908,000000,92.6,92.8,88,88.8,27189.600000000002,0
+APRE.US,D,20210909,000000,89.2,93.2,87.2,92.8,25023.850000000002,0
+APRE.US,D,20210910,000000,91.4,93.4,90.4,91.8,13692.35,0
+APRE.US,D,20210913,000000,90,92,87,88,17503.05,0
+APRE.US,D,20210914,000000,89.6,95.6,88.8,90.4,29898.7,0
+APRE.US,D,20210915,000000,93.638,93.638,90.2,92.8,19233.65,0
+APRE.US,D,20210916,000000,94.2,97.2,91,96.8,26179.050000000003,0
+APRE.US,D,20210917,000000,95.8,102.6,94,101.2,91596.05,0
+APRE.US,D,20210920,000000,109.4,111.8,94.6,97,963789.55,0
+APRE.US,D,20210921,000000,98.8,101,88.8,93.4,445210.9,0
+APRE.US,D,20210922,000000,91.4,92.6,86.4,90,127426.95000000001,0
+APRE.US,D,20210923,000000,89.6,92.8,86.4,90.6,93008.75,0
+APRE.US,D,20210924,000000,90,95.2,88.2,90.8,54771.05,0
+APRE.US,D,20210927,000000,91.6,94.6,89,92.8,31002.850000000002,0
+APRE.US,D,20210928,000000,91.538,107.2,89.8,103,171963.5,0
+APRE.US,D,20210929,000000,101.8,108,94.8,101.8,211986.30000000002,0
+APRE.US,D,20210930,000000,101.6,105.2,98.6,102.2,83939.35,0
+APRE.US,D,20211001,000000,101.402,102.4,95.2,99.5,100965.3,0
+APRE.US,D,20211004,000000,98.766,106.2,97.2,105.8,93284.35,0
+APRE.US,D,20211005,000000,104.8,106.8,99.4,101.4,79448.70000000001,0
+APRE.US,D,20211006,000000,100.4,102.398,98.202,100.2,45616.3,0
+APRE.US,D,20211007,000000,100.8,105.6,99.01,103.2,59477.9,0
+APRE.US,D,20211008,000000,103.6,112.8,102.4,107.8,117447.3,0
+APRE.US,D,20211011,000000,107.2,113.398,104.3,109.4,82555.55,0
+APRE.US,D,20211012,000000,109.6,111.8,103.4,110.2,92055.65000000001,0
+APRE.US,D,20211013,000000,109.6,112.4,105.8,111.6,86120.5,0
+APRE.US,D,20211014,000000,111.4,112.4,105.4,107,84651.65000000001,0
+APRE.US,D,20211015,000000,107.6,107.7,98.4,102.8,155209.75,0
+APRE.US,D,20211018,000000,101.8,106,100.402,105.6,48372.3,0
+APRE.US,D,20211019,000000,104.2,106.8,103.2,104.4,42163.350000000006,0
+APRE.US,D,20211020,000000,104.2,104.998,101.2,102.6,34855.950000000004,0
+APRE.US,D,20211021,000000,102.4,106.6,102,102.2,38325,0
+APRE.US,D,20211022,000000,97.6,98.8,93.4,95,89411.1,0
+APRE.US,D,20211025,000000,94.6,99.8,92,97.2,58156.8,0
+APRE.US,D,20211026,000000,96.2,107.4,95.2,101.2,126032.3,0
+APRE.US,D,20211027,000000,99.8,101.8,96.2,97.6,42208,0
+APRE.US,D,20211028,000000,97.6,100.8,97.152,100,27948.4,0
+APRE.US,D,20211029,000000,100.2,103.2,98.6,99,27773.25,0
+APRE.US,D,20211101,000000,100.2,102.4,98,100.8,23863.75,0
+APRE.US,D,20211102,000000,100,102.6,98.2,102.4,30644.050000000003,0
+APRE.US,D,20211103,000000,102.8,108.4,99.8,105.6,85011.05,0
+APRE.US,D,20211104,000000,104,109.2,101.6,102.4,61939.350000000006,0
+APRE.US,D,20211105,000000,103.4,104.8,99.6,100.8,40141.4,0
+APRE.US,D,20211108,000000,101.4,103.4,99.6,100.8,29211.75,0
+APRE.US,D,20211109,000000,101.4,105.6,99.4,101,49355.450000000004,0
+APRE.US,D,20211110,000000,101,104.4,98.4,98.4,33747.200000000004,0
+APRE.US,D,20211111,000000,99.6,100,96.4,98.2,34072,0
+APRE.US,D,20211112,000000,97.8,98.8,95.6,98.2,40539.200000000004,0
+APRE.US,D,20211115,000000,98.6,98.6,95.6,96.4,21849.15,0
+APRE.US,D,20211116,000000,95.6,95.6,89.4,93.4,68013.45,0
+APRE.US,D,20211117,000000,92.6,92.8,88.4,89.4,37534.4,0
+APRE.US,D,20211118,000000,90,90.6,84.256,85,45735.55,0
+APRE.US,D,20211119,000000,85.2,89.2,85,87.6,23305.9,0
+APRE.US,D,20211122,000000,88.1,88.6,79.4,80.4,54811.5,0
+APRE.US,D,20211123,000000,81,83.002,78.2,82,34874.5,0
+APRE.US,D,20211124,000000,81.4,86.5,80.872,86,18727.8,0
+APRE.US,D,20211126,000000,82.5,85.6,81.4,83,11640.050000000001,0
+APRE.US,D,20211129,000000,82.4,84,79.8,80.2,21077.45,0
+APRE.US,D,20211130,000000,80,81.4,76.92,80.8,25408.050000000003,0
+APRE.US,D,20211201,000000,80.4,82.798,76.002,76.4,29015.5,0
+APRE.US,D,20211202,000000,76.4,78.8,73.2,78,32464.100000000002,0
+APRE.US,D,20211203,000000,78.6,78.6,72.6,73.8,31975.050000000003,0
+APRE.US,D,20211206,000000,72.4,75.598,68.4,74.2,37323.05,0
+APRE.US,D,20211207,000000,75.4,79,75.2,76.4,36692.65,0
+APRE.US,D,20211208,000000,77.4,86.3,76.998,82.4,44655.3,0
+APRE.US,D,20211209,000000,93.624,94,81.2,84.2,322094.85000000003,0
+APRE.US,D,20211210,000000,85.6,85.92,78.63,84.8,75643.95,0
+APRE.US,D,20211213,000000,81.8,82.2,70.1,75.6,122034.20000000001,0
+APRE.US,D,20211214,000000,72.8,74.01,67.4,68,86677.40000000001,0
+APRE.US,D,20211215,000000,67.848,69.8,62.8,68.8,70639.6,0
+APRE.US,D,20211216,000000,68.4,68.8,64.2,65.2,28350.550000000003,0
+APRE.US,D,20211217,000000,64,69.3,63.4,66.4,48573.65,0
+APRE.US,D,20211220,000000,65,67.2,63.6,65.2,28042.5,0
+APRE.US,D,20211221,000000,66,67.6,64.8,66.8,22555.100000000002,0
+APRE.US,D,20211222,000000,66.8,68.4,65.4,66,23310.2,0
+APRE.US,D,20211223,000000,66.6,68.8,66.002,67.4,24524.95,0
+APRE.US,D,20211227,000000,67,67.4,63,64.2,29731.45,0
+APRE.US,D,20211228,000000,63.8,65,59,59.4,52902.4,0
+APRE.US,D,20211229,000000,60,60,55.756,57.6,32245.300000000003,0
+APRE.US,D,20211230,000000,57.4,60.4,57.4,58.8,25468.75,0
+APRE.US,D,20211231,000000,58.4,61,57.2,57.4,39899.15,0
+APRE.US,D,20220103,000000,57.4,64.2,57.2,63.2,31563.2,0
+APRE.US,D,20220104,000000,62.8,63.5,60.2,61.4,18839.100000000002,0
+APRE.US,D,20220105,000000,60.8,61.648,57,57.8,20207.600000000002,0
+APRE.US,D,20220106,000000,57.64,60,54.2,55.4,24621.2,0
+APRE.US,D,20220107,000000,55.4,57.58,54.6,55.8,15744,0
+APRE.US,D,20220110,000000,54.6,56.3,53,55.8,13526.25,0
+APRE.US,D,20220111,000000,55.2,58.2,54.802,57.4,12312.050000000001,0
+APRE.US,D,20220112,000000,57.6,59,55,55.2,15232.85,0
+APRE.US,D,20220113,000000,55.2,56.2,51,51.4,42345.9,0
+APRE.US,D,20220114,000000,51.4,52.928,49.6,52.8,25392.850000000002,0
+APRE.US,D,20220118,000000,51.2,52,50,50,15671.800000000001,0
+APRE.US,D,20220119,000000,49.2,50.6,48,49,16666.8,0
+APRE.US,D,20220120,000000,48,51.398,47.2,47.8,23176.850000000002,0
+APRE.US,D,20220121,000000,47.2,47.798,45.548,46,21030.25,0
+APRE.US,D,20220124,000000,42.4,45,39.392,42,44692.4,0
+APRE.US,D,20220125,000000,41.8,45.6,40.4,44.8,24693.100000000002,0
+APRE.US,D,20220126,000000,45,46.2,41.8,42.2,19404.600000000002,0
+APRE.US,D,20220127,000000,43.4,43.8,38.2,38.2,25774.75,0
+APRE.US,D,20220128,000000,38.6,40.198,36.8,39.6,20273.600000000002,0
+APRE.US,D,20220131,000000,39.6,42.8,39.6,41.8,16223.900000000001,0
+APRE.US,D,20220201,000000,42.4,44.2,40.4,43.6,11629.6,0
+APRE.US,D,20220202,000000,43.6,44.2,41,42,20816.25,0
+APRE.US,D,20220203,000000,41.6,42.6,40.398,40.6,16375.75,0
+APRE.US,D,20220204,000000,41.2,41.8,39.2,40.8,12262.650000000001,0
+APRE.US,D,20220207,000000,40.8,42,40.2,40.8,13266.5,0
+APRE.US,D,20220208,000000,40.8,40.8,39.2,40.4,11930.1,0
+APRE.US,D,20220209,000000,40.2,41.7,39.6,41.6,21684.050000000003,0
+APRE.US,D,20220210,000000,41.2,42.6,39.6,40,20627.65,0
+APRE.US,D,20220211,000000,40.2,41.8,37,37.8,36768.35,0
+APRE.US,D,20220214,000000,37,38.2,36,36,20922.4,0
+APRE.US,D,20220215,000000,36.2,38,36.2,37.4,20054.5,0
+APRE.US,D,20220216,000000,36.8,39,36.8,37.8,11163.800000000001,0
+APRE.US,D,20220217,000000,38,38,35.22,35.6,16452.9,0
+APRE.US,D,20220218,000000,36,36.51,34,35.4,14239.400000000001,0
+APRE.US,D,20220222,000000,34.6,35.8,33.802,34.4,12913.550000000001,0
+APRE.US,D,20220223,000000,35.2,35.2,32.2,32.4,13005.25,0
+APRE.US,D,20220224,000000,29.6,34.2,29.278,33.4,14785.400000000001,0
+APRE.US,D,20220225,000000,33.6,35.6,32.8,34.8,13832.95,0
+APRE.US,D,20220228,000000,34,35.8,33.2,34.8,15592.650000000001,0
+APRE.US,D,20220301,000000,35,36.928,34.2,34.6,11124.150000000001,0
+APRE.US,D,20220302,000000,34.8,36,34,34.6,7437.900000000001,0
+APRE.US,D,20220303,000000,34.6,35,33.2,33.4,7363.8,0
+APRE.US,D,20220304,000000,33.6,33.8,31.19,31.8,12757.2,0
+APRE.US,D,20220307,000000,31.8,33.6,31,32.8,14187.25,0
+APRE.US,D,20220308,000000,32.8,34.6,32,33.6,12119.5,0
+APRE.US,D,20220309,000000,33.6,38.2,33.6,37.4,18204.7,0
+APRE.US,D,20220310,000000,36.8,38.238,34.2,36.4,7204.700000000001,0
+APRE.US,D,20220311,000000,36.4,36.6,34.6,34.6,9220.300000000001,0
+APRE.US,D,20220314,000000,35,35.1,33,33,9174.300000000001,0
+APRE.US,D,20220315,000000,33.8,35.8,33,34.8,9875.2,0
+APRE.US,D,20220316,000000,35.2,40.2,34.6,39.8,116355.55,0
+APRE.US,D,20220317,000000,37,38.798,35.8,36.4,48518.55,0
+APRE.US,D,20220318,000000,36.2,37.6,35,36.2,17887.100000000002,0
+APRE.US,D,20220321,000000,36.2,37,34.6,36.4,30070.4,0
+APRE.US,D,20220322,000000,36.4,38.6,35.602,36.4,19461.55,0
+APRE.US,D,20220323,000000,36.2,37.6,36,37.4,9841.1,0
+APRE.US,D,20220324,000000,37,37.4,35.6,36.6,12289.45,0
+APRE.US,D,20220325,000000,35.6,36.6,35,35.2,7782.400000000001,0
+APRE.US,D,20220328,000000,35.4,36.2,33,33.8,23686.75,0
+APRE.US,D,20220329,000000,34.2,35.888,33.8,35,10474.95,0
+APRE.US,D,20220330,000000,35.4,38.4,35.2,36.4,25118.9,0
+APRE.US,D,20220331,000000,36.2,37.6,35.6,37.2,13831.45,0
+APRE.US,D,20220401,000000,37.2,38,36.4,37,7187.55,0
+APRE.US,D,20220404,000000,37.2,39.306,36.4,38.2,9347.95,0
+APRE.US,D,20220405,000000,38.2,40.8,37.606,38.8,18999.100000000002,0
+APRE.US,D,20220406,000000,38.6,38.6,36.4,37,14207.050000000001,0
+APRE.US,D,20220407,000000,37.8,38.4,36,36.2,8776,0
+APRE.US,D,20220408,000000,36,37,34.6,35,16543.100000000002,0
+APRE.US,D,20220411,000000,34.8,37.4,34,36.6,32879.55,0
+APRE.US,D,20220412,000000,36.2,37.8,33.8,34.4,25108,0
+APRE.US,D,20220413,000000,34,35.2,33.2,33.8,15900.050000000001,0
+APRE.US,D,20220414,000000,33.8,33.998,32.2,32.8,9949.6,0
+APRE.US,D,20220418,000000,33.2,33.2,30.4,31,17544.3,0
+APRE.US,D,20220419,000000,30.8,32.8,30,31.4,14557.45,0
+APRE.US,D,20220420,000000,31.6,32.598,30.6,31.4,5672.200000000001,0
+APRE.US,D,20220421,000000,31.6,32,29.6,29.8,10829.75,0
+APRE.US,D,20220422,000000,29.8,30.8,28.4,30.2,15908.1,0
+APRE.US,D,20220425,000000,30,32,29.402,31.8,5403.75,0
+APRE.US,D,20220426,000000,32,32.702,30,30.6,7083.6,0
+APRE.US,D,20220427,000000,30.2,30.6,29.4,29.8,8235.75,0
+APRE.US,D,20220428,000000,30,30.8,28.6,30.4,6075.25,0
+APRE.US,D,20220429,000000,29.8,31.4,28.8,29.2,6821.200000000001,0
+APRE.US,D,20220502,000000,28.8,30.8,28.562,29.8,7469.8,0
+APRE.US,D,20220503,000000,30.6,30.8,29.2,30.2,11177.800000000001,0
+APRE.US,D,20220504,000000,29.8,31,28.934,30.4,6065.8,0
+APRE.US,D,20220505,000000,30,30,27.4,28.2,9591.7,0
+APRE.US,D,20220506,000000,28.4,29.082,25.4,26.634,9587.75,0
+APRE.US,D,20220509,000000,27.4,27.4,23.2,23.6,18771.25,0
+APRE.US,D,20220510,000000,23.4,24.6,22.4,23.9,8484.050000000001,0
+APRE.US,D,20220511,000000,23.4,24,20.402,21,16253.35,0
+APRE.US,D,20220512,000000,20.4,22.6,19.4,21.6,22118.4,0
+APRE.US,D,20220513,000000,21.2,24.2,21,23.8,9931.650000000001,0
+APRE.US,D,20220516,000000,24,24.2,19.2,19.256,60629.5,0
+APRE.US,D,20220517,000000,19,19.2,13.28,13.54,198048.15000000002,0
+APRE.US,D,20220518,000000,14.2,14.2,12.4,12.502,62057.950000000004,0
+APRE.US,D,20220519,000000,12.4,13.794,12.4,12.932,38131.05,0
+APRE.US,D,20220520,000000,13.45,14.472,12.4,13.18,52177.55,0
+APRE.US,D,20220523,000000,13.944,15.8,13.204,14.9,53135.200000000004,0
+APRE.US,D,20220524,000000,15.2,15.2,13.01,13.368,17024.15,0
+APRE.US,D,20220525,000000,13.4,14.194,13.002,13.2,12001.75,0
+APRE.US,D,20220526,000000,13.2,16.2,13,16.1,83347.65000000001,0
+APRE.US,D,20220527,000000,16.1,17.834,14.6,16.4,48753.5,0
+APRE.US,D,20220531,000000,17.152,17.6,16.016,16.75,19815.050000000003,0
+APRE.US,D,20220601,000000,17,17.5,15.08,15.3,4219.2,0
+APRE.US,D,20220602,000000,15.3,16.738,15,15.78,6716.25,0
+APRE.US,D,20220603,000000,16,17.2,15.6,16.63,7364.700000000001,0
+APRE.US,D,20220606,000000,16.832,17.52,15.68,16.202,4812.650000000001,0
+APRE.US,D,20220607,000000,16.086,16.716,15.21,15.948,10003.6,0
+APRE.US,D,20220608,000000,15.8,17.4,15.8,17.01,5322.55,0
+APRE.US,D,20220609,000000,17,18.8,16.402,18.298,13739.400000000001,0
+APRE.US,D,20220610,000000,17.75,18.2,17.2,17.598,13736.75,0
+APRE.US,D,20220613,000000,16.84,17.698,15.514,16.024,6398.5,0
+APRE.US,D,20220614,000000,16,16.25,15,15.56,4807.150000000001,0
+APRE.US,D,20220615,000000,15.4,17,15,16.632,6502.55,0
+APRE.US,D,20220616,000000,16.22,17,15.3,15.84,3821.55,0
+APRE.US,D,20220617,000000,15.958,17,15.188,16,4509.85,0
+APRE.US,D,20220621,000000,16.386,16.386,15.6,16.244,5626.55,0
+APRE.US,D,20220622,000000,16,17.2,16,16.728,6941.6,0
+APRE.US,D,20220623,000000,17.176,17.6,16.4,16.698,3249.1000000000004,0
+APRE.US,D,20220624,000000,16.6,17.262,16.008,16.008,10030.95,0
+APRE.US,D,20220627,000000,16,18.2,16,17.124,8030.25,0
+APRE.US,D,20220628,000000,18.178,18.178,16.2,16.2,4057.4500000000003,0
+APRE.US,D,20220629,000000,16.242,16.992,15.6,15.734,7899.950000000001,0
+APRE.US,D,20220630,000000,15.75,15.752,14.66,15,3684.1000000000004,0
+APRE.US,D,20220701,000000,15,16,14.998,15.5,2660.7000000000003,0
+APRE.US,D,20220705,000000,15.778,16.78,15.102,16.6,6300.3,0
+APRE.US,D,20220706,000000,16.828,17,15.852,16.6,8829.2,0
+APRE.US,D,20220707,000000,16.592,16.898,15.62,16,227906.5,0
+APRE.US,D,20220708,000000,20,21.2,17.532,18.998,1259301.4500000002,0
+APRE.US,D,20220711,000000,18.798,18.9,16.466,18,72952.1,0
+APRE.US,D,20220712,000000,17.6,19.2,17.57,18.926,37063.9,0
+APRE.US,D,20220713,000000,17.8,19.99,17.8,19.862,37068.1,0
+APRE.US,D,20220714,000000,19.97,21.2,19.01,20.8,32684.600000000002,0
+APRE.US,D,20220715,000000,21.2,22.8,20.4,22.4,36133.75,0
+APRE.US,D,20220718,000000,22.4,25.6,21.4,24,41375.850000000006,0
+APRE.US,D,20220719,000000,24.2,25.8,18.8,25,134903.4,0
+APRE.US,D,20220720,000000,25,25.398,22.6,22.6,21667.300000000003,0
+APRE.US,D,20220721,000000,22.4,22.6,22,22.4,11825.800000000001,0
+APRE.US,D,20220722,000000,22.4,23,22,22.6,8762.95,0
+APRE.US,D,20220725,000000,22,23,22,22.8,8755.300000000001,0
+APRE.US,D,20220726,000000,22.2,22.556,21.4,21.6,8526.9,0
+APRE.US,D,20220727,000000,22,22.2,21.6,22.2,4613.85,0
+APRE.US,D,20220728,000000,22,22.17,21.4,21.8,5699.950000000001,0
+APRE.US,D,20220729,000000,21.4,21.6,18.258,19.2,24279.800000000003,0
+APRE.US,D,20220801,000000,18.432,19.598,18.246,19,4932.150000000001,0
+APRE.US,D,20220802,000000,19,19.498,18.2,18.45,6307.8,0
+APRE.US,D,20220803,000000,18.4,19.592,18.26,18.8,3567.9,0
+APRE.US,D,20220804,000000,19,19.39,18.48,19,5589.950000000001,0
+APRE.US,D,20220805,000000,19.2,20,18.442,19.8,3992.5,0
+APRE.US,D,20220808,000000,20,23.2,19.4,19.586,17122.8,0
+APRE.US,D,20220809,000000,19.5,20.198,18.402,18.46,5083,0
+APRE.US,D,20220810,000000,18.788,20.4,18.6,19.92,9977.95,0
+APRE.US,D,20220811,000000,19.6,20.4,19.012,19.772,4748.8,0
+APRE.US,D,20220812,000000,19.4,20,18.66,19,5380.8,0
+APRE.US,D,20220815,000000,19.181,19.2,18.4,18.4,4440.1,0
+APRE.US,D,20220816,000000,18.2,18.782,17,17.6,6787.900000000001,0
+APRE.US,D,20220817,000000,17.802,18.324,17.204,17.22,3517.8,0
+APRE.US,D,20220818,000000,17.52,19.884,17.5,17.814,22383.4,0
+APRE.US,D,20220819,000000,17.5,18.398,16.802,17.022,10127.35,0
+APRE.US,D,20220822,000000,15.8,16,14.806,15.262,10673.300000000001,0
+APRE.US,D,20220823,000000,15,19.2,15,17.2,10294.75,0
+APRE.US,D,20220824,000000,17.198,17.758,16.282,16.608,3075.6000000000004,0
+APRE.US,D,20220825,000000,16.8,17.778,16.008,16.382,5354.75,0
+APRE.US,D,20220826,000000,16.002,16.382,15.42,15.754,6168.55,0
+APRE.US,D,20220829,000000,15.94,17,15.68,16.1,3146.1000000000004,0
+APRE.US,D,20220830,000000,15.8,16.4,15.6,15.898,1605.5,0
+APRE.US,D,20220831,000000,15.566,17.798,15.016,15.882,11434.1,0
+APRE.US,D,20220901,000000,15.406,15.882,15.22,15.602,1969.15,0
+APRE.US,D,20220902,000000,15.6,16,15.24,15.598,3382.7000000000003,0
+APRE.US,D,20220906,000000,15.23,15.8,13.6,14.784,16347.300000000001,0
+APRE.US,D,20220907,000000,14.162,15.016,14.162,14.81,2314.55,0
+APRE.US,D,20220908,000000,14.2,14.776,14.2,14.472,8637.2,0
+APRE.US,D,20220909,000000,14.236,14.878,14.2,14.5,2538.7000000000003,0
+APRE.US,D,20220912,000000,14.8,16.78,14.48,15.8,7087.5,0
+APRE.US,D,20220913,000000,16.76,20.748,16,18.598,101539.25,0
+APRE.US,D,20220914,000000,18.994,18.994,17.226,17.26,5906.1,0
+APRE.US,D,20220915,000000,17.6,18,17.02,17.662,3824.1000000000004,0
+APRE.US,D,20220916,000000,17,18.298,16.8,17,4198.7,0
+APRE.US,D,20220919,000000,16.8,16.8,15.8,16.2,1943.3000000000002,0
+APRE.US,D,20220920,000000,15.83,17,15.336,15.336,2544.7000000000003,0
+APRE.US,D,20220921,000000,15.2,15.6,15.042,15.376,2033.6000000000001,0
+APRE.US,D,20220922,000000,15.2,15.96,15.2,15.292,1700.8500000000001,0
+APRE.US,D,20220923,000000,15.6,15.602,14.2,14.2,3995.8500000000004,0
+APRE.US,D,20220926,000000,14.2,15.638,12.98,13.04,6360.400000000001,0
+APRE.US,D,20220927,000000,13.2,14.8,13.2,13.292,6517.3,0
+APRE.US,D,20220928,000000,13.6,13.936,13.4,13.602,1070.15,0
+APRE.US,D,20220929,000000,13.6,13.6,13.2,13.554,2487.6000000000004,0
+APRE.US,D,20220930,000000,13.2,13.5,13,13,7616.150000000001,0
+APRE.US,D,20221003,000000,13.306,13.46,12.422,13.158,3143,0
+APRE.US,D,20221004,000000,12.742,14.002,12.742,13.342,2520.4,0
+APRE.US,D,20221005,000000,13.4,14.661,13.202,14.048,2645.9500000000003,0
+APRE.US,D,20221006,000000,13.56,15.66,13.52,15.154,7676.1,0
+APRE.US,D,20221007,000000,15,15,13.6,13.602,979.95,0
+APRE.US,D,20221010,000000,13.602,16.752,13.602,13.978,8378.1,0
+APRE.US,D,20221011,000000,15.526,15.526,13.602,13.69,6624.200000000001,0
+APRE.US,D,20221012,000000,13.602,14.6,11.898,13.8,2654.6000000000004,0
+APRE.US,D,20221013,000000,13.2,13.8,12.756,13.406,1221.9,0
+APRE.US,D,20221014,000000,13.104,15.36,12.934,15.2,2591.1000000000004,0
+APRE.US,D,20221017,000000,15,15.2,14,14.6,1457.0500000000002,0
+APRE.US,D,20221018,000000,15.2,15.2,14.078,14.502,2239.55,0
+APRE.US,D,20221019,000000,14.56,14.6,13.812,13.812,1115.65,0
+APRE.US,D,20221020,000000,13.6,14.6,13.6,13.7,506,0
+APRE.US,D,20221021,000000,14,14.398,13.2,13.674,1466.65,0
+APRE.US,D,20221024,000000,13.2,14.564,13.2,13.234,1758.5,0
+APRE.US,D,20221025,000000,14,14.2,13.4,14,1531.2,0
+APRE.US,D,20221026,000000,13.8,14.4,13.4,13.402,1616.3000000000002,0
+APRE.US,D,20221027,000000,14.072,14.2,13.46,14,1842.5,0
+APRE.US,D,20221028,000000,14.4,14.4,13.6,13.788,617.0500000000001,0
+APRE.US,D,20221031,000000,13.2,14.36,13.2,13.398,5315.950000000001,0
+APRE.US,D,20221101,000000,13.404,14,13.2,13.378,3111.65,0
+APRE.US,D,20221102,000000,13.202,13.738,13,13.6,3690.8,0
+APRE.US,D,20221103,000000,13.4,13.842,13,13.8,2851.15,0
+APRE.US,D,20221104,000000,13.66,13.96,13,13.144,3414.4,0
+APRE.US,D,20221107,000000,13.502,13.6,12,12.72,6075.1,0
+APRE.US,D,20221108,000000,12.778,13.196,12,12.198,2419.4,0
+APRE.US,D,20221109,000000,12.6,12.8,10.72,11.782,4595.400000000001,0
+APRE.US,D,20221110,000000,12,12.8,9.65,10.5,40921.600000000006,0
+APRE.US,D,20221111,000000,10.4,10.7,6.62,9.136,72498.6,0
+APRE.US,D,20221114,000000,9.6,9.6,8.2,9,7753.150000000001,0
+APRE.US,D,20221115,000000,7,8.924,6.86,8.2,20705.2,0
+APRE.US,D,20221116,000000,8.2,8.666,7.688,7.898,5621,0
+APRE.US,D,20221117,000000,8.376,8.394,7.024,7.508,8918.65,0
+APRE.US,D,20221118,000000,7.6,7.798,7.22,7.6,6199.75,0
+APRE.US,D,20221121,000000,7.6,7.77,7.06,7.154,4536.55,0
+APRE.US,D,20221122,000000,7.35,7.398,6.8,6.998,6593.650000000001,0
+APRE.US,D,20221123,000000,7,7.8,7,7.8,4129.95,0
+APRE.US,D,20221125,000000,7.4,7.8,7.228,7.7,2143.65,0
+APRE.US,D,20221128,000000,7.206,7.7,7.202,7.408,2462.1000000000004,0
+APRE.US,D,20221129,000000,7.56,7.798,7.2,7.798,2274.35,0
+APRE.US,D,20221130,000000,7.56,8.372,7.402,8.3,4478.6,0
+APRE.US,D,20221201,000000,8.4,8.59798,7.722,8.134,2722.4,0
+APRE.US,D,20221202,000000,8.2,9.64,8,9.598,4546.2,0
+APRE.US,D,20221205,000000,10.08,10.9,10.08,10.292,11031.5,0
+APRE.US,D,20221206,000000,9,9.808,9,9.492,8501.550000000001,0
+APRE.US,D,20221207,000000,10.8,10.8,8.77,9.362,6900.150000000001,0
+APRE.US,D,20221208,000000,10.8,10.8,9.02,9.548,4353.05,0
+APRE.US,D,20221209,000000,9.8,10.4,9.484,10.4,3974.7000000000003,0
+APRE.US,D,20221212,000000,10.4,10.4,9,9,2945.6000000000004,0
+APRE.US,D,20221213,000000,9.2,9.452,9,9.122,3431.8,0
+APRE.US,D,20221214,000000,9.2,9.2,8.382,8.382,3816.75,0
+APRE.US,D,20221215,000000,8.4,8.4,7.6,7.6,7496.700000000001,0
+APRE.US,D,20221216,000000,8,8,6.4,6.4,18482.2,0
+APRE.US,D,20221219,000000,6.72,7.31618,6.4,6.8,10658.2,0
+APRE.US,D,20221220,000000,6.8,8,6.748,6.748,5397.450000000001,0
+APRE.US,D,20221221,000000,6.8,8.16632,6.8,7.038,15081.2,0
+APRE.US,D,20221222,000000,6.8,7.496,6.8,7.14,4693.7,0
+APRE.US,D,20221223,000000,6.8,7.498,6.8,7.418,4671.3,0
+APRE.US,D,20221227,000000,7.418,7.418,7,7.002,2713.4,0
+APRE.US,D,20221228,000000,6.8,7.2,6.6,6.876,7862.650000000001,0
+APRE.US,D,20221229,000000,6.766,7.2,6.236,6.612,18520.55,0
+APRE.US,D,20221230,000000,6.08,6.838,6.08,6.62,11264.1,0
+APRE.US,D,20230103,000000,7.76,7.98,6.72202,7.5,5959.200000000001,0
+APRE.US,D,20230104,000000,7.998,8,7.5,7.882,4466.75,0
+APRE.US,D,20230105,000000,8,10.64,7.862,10.29,20926.95,0
+APRE.US,D,20230106,000000,10.52,10.52,9,9.114,5623.650000000001,0
+APRE.US,D,20230109,000000,8.888,9.392,8.7,9.154,3301.9500000000003,0
+APRE.US,D,20230110,000000,9.154,9.2,8.8,9.108,2420.2000000000003,0
+APRE.US,D,20230111,000000,9.8,10.6,9.496,10.2,129517.35,0
+APRE.US,D,20230112,000000,10.28,10.64,8.20192,9.998,25632.800000000003,0
+APRE.US,D,20230113,000000,9.8,9.998,9.62,9.752,9947.75,0
+APRE.US,D,20230117,000000,9.568,11.6,9.202,11.148,40351.600000000006,0
+APRE.US,D,20230118,000000,11.2,12,10.4,10.564,9712.5,0
+APRE.US,D,20230119,000000,10.564,10.564,9.7,9.764,6385.25,0
+APRE.US,D,20230120,000000,9.6,9.96,9.482,9.796,2972.55,0
+APRE.US,D,20230123,000000,9.4,9.71744,9.202,9.58,7398.150000000001,0
+APRE.US,D,20230124,000000,9.776,10,9.388,9.6,8158.700000000001,0
+APRE.US,D,20230125,000000,9.4,10,9.04,10,4662.85,0
+APRE.US,D,20230126,000000,9.8,9.802,9.222,9.54,1742.8000000000002,0
+APRE.US,D,20230127,000000,9.8,9.8,9.38,9.47802,3122.9,0
+APRE.US,D,20230130,000000,10.2,10.2,9.71884,9.92,5279.35,0
+APRE.US,D,20230131,000000,9.4,10.042,9.4,10.03,8444.95,0
+APRE.US,D,20230201,000000,9.8,10.384,9.8,10.002,2301.15,0
+APRE.US,D,20230202,000000,10.2,11,10.2,10.422,4082.4500000000003,0
+APRE.US,D,20230203,000000,10.65,11.31,10.422,10.48,5943.05,0
+APRE.US,D,20230206,000000,11,11.176,10.2,10.2,5944.85,0
+APRE.US,D,20230207,000000,10.6,10.6,9.844,10.04,4986.650000000001,0
+APRE.US,D,20230208,000000,10.04,10.4,10.04,10.398,1572.8500000000001,0
+APRE.US,D,20230209,000000,10.3,10.6,10,10.396,2467.5,0
+APRE.US,D,20230210,000000,10.4,10.6,9.202,9.48,7347.900000000001,0
+APRE.US,D,20230214,000000,7.75,9.9,7.74,8.2,69769,0
+APRE.US,D,20230215,000000,8.61,8.61,7.6,7.8,25160,0
+APRE.US,D,20230216,000000,7.7362,7.7362,6.97,7.1,18470,0
+APRE.US,D,20230217,000000,7.14,7.15,6.88,6.92,8515,0
+APRE.US,D,20230221,000000,6.8,6.95,6.28,6.3,28373,0
+APRE.US,D,20230222,000000,6.55,6.567,5.99,6.31,31321,0
+APRE.US,D,20230223,000000,5.22,5.35,5.05,5.05,114593,0
+APRE.US,D,20230224,000000,4.91,5.1,4.795,5.1,33266,0
+APRE.US,D,20230227,000000,5.125,5.24,5,5.06,15777,0
+APRE.US,D,20230228,000000,5.14,5.19,4.9357,5.13,5950,0
+APRE.US,D,20230301,000000,5.15,5.2,5.0501,5.2,5143,0
+APRE.US,D,20230302,000000,5.13,5.25,5.1132,5.21,6801,0
+APRE.US,D,20230303,000000,5.25,5.3,5.1701,5.25,7229,0
+APRE.US,D,20230306,000000,5.275,5.3226,5.12,5.13,10946,0
+APRE.US,D,20230307,000000,5.21,5.23,4.8,4.86,38113,0
+APRE.US,D,20230308,000000,4.86,5.056,4.86,4.9262,11596,0
+APRE.US,D,20230309,000000,4.815,5.12,4.815,5.08,3984,0
+APRE.US,D,20230310,000000,5.15,5.19,4.92,5.04,15160,0
+APRE.US,D,20230313,000000,5.05,5.15,4.93,5.105,14093,0
+APRE.US,D,20230314,000000,5.21,5.45,5.05,5.18,29222,0
+APRE.US,D,20230315,000000,5.32,5.32,5.04,5.22,58241,0
+APRE.US,D,20230316,000000,5.19,5.3251,5.15,5.15,4317,0
+APRE.US,D,20230317,000000,5.0225,5.2554,5.0225,5.17,9560,0
+APRE.US,D,20230320,000000,5.14,5.15,5.0503,5.1394,6027,0
+APRE.US,D,20230321,000000,5.07,5.07,4.92,5.03,31401,0
+APRE.US,D,20230322,000000,4.96,5.24,4.82,4.82,16219,0
+APRE.US,D,20230323,000000,5.1,5.1,4.7,4.7502,8790,0
+APRE.US,D,20230324,000000,4.62,4.66,4.6,4.6,1965,0
+APRE.US,D,20230327,000000,4.5174,4.76,4.5174,4.7,4511,0
+APRE.US,D,20230328,000000,4.5266,4.7319,4.5,4.61,11281,0
+APRE.US,D,20230329,000000,4.65,4.65,4.5008,4.55,7452,0
+APRE.US,D,20230330,000000,4.685,4.685,4.58,4.6011,3449,0
+APRE.US,D,20230331,000000,4.57,4.68,4.44,4.44,4922,0
+APRE.US,D,20230403,000000,4.38,4.38,4.135,4.19,7342,0
+APRE.US,D,20230404,000000,4.15,4.17,3.84,3.98,13856,0
+APRE.US,D,20230405,000000,3.86,3.999,3.8,3.84,12446,0
+APRE.US,D,20230406,000000,4.69,4.69,4.0877,4.42,62409,0
+APRE.US,D,20230410,000000,4.51,4.5299,4.13,4.21,7930,0
+APRE.US,D,20230411,000000,4.15,4.3642,4.1,4.18,25538,0
+APRE.US,D,20230412,000000,4.43,4.43,4.04,4.05,20651,0
+APRE.US,D,20230413,000000,4.06,4.47,4.05,4.2,10177,0
+APRE.US,D,20230414,000000,4.12,4.3,4.0578,4.1,30884,0
+APRE.US,D,20230417,000000,4.1001,4.1001,4.04,4.0501,5745,0
+APRE.US,D,20230418,000000,4.0525,4.26,4.03,4.26,2011,0
+APRE.US,D,20230419,000000,4.13,4.13,4.06,4.06,4908,0
+APRE.US,D,20230420,000000,4.38,4.38,3.78,3.93,4938,0
+APRE.US,D,20230421,000000,3.93,3.93,3.79,3.9199,4773,0
+APRE.US,D,20230424,000000,3.8491,4,3.76,3.9083,21435,0
+APRE.US,D,20230425,000000,3.88,4.05,3.78,3.78,21783,0
+APRE.US,D,20230426,000000,3.78,3.9283,3.78,3.82,14200,0
+APRE.US,D,20230427,000000,4.0771,4.0839,3.8,3.97,3252,0
+APRE.US,D,20230428,000000,4.1888,4.1888,3.9022,3.965,7965,0
+APRE.US,D,20230501,000000,3.946,3.99,3.78,3.845,9050,0
+APRE.US,D,20230502,000000,3.77,3.9699,3.76,3.9,2004,0
+APRE.US,D,20230503,000000,3.86,4.07,3.8,3.85,12671,0
+APRE.US,D,20230504,000000,3.82,4.04,3.82,3.84,7691,0
+APRE.US,D,20230505,000000,3.85,4,3.85,3.8999,7104,0
+APRE.US,D,20230508,000000,3.97,3.97,3.8222,3.94,3173,0
+APRE.US,D,20230509,000000,3.94,3.9618,3.8101,3.89,6657,0
+APRE.US,D,20230510,000000,3.89,4.08,3.83,3.85,4305,0
+APRE.US,D,20230511,000000,3.86,3.905,3.81,3.905,2829,0
+APRE.US,D,20230512,000000,3.91,3.98,3.81,3.95,5759,0
+APRE.US,D,20230515,000000,3.8,3.93,3.65,3.6601,9332,0
+APRE.US,D,20230516,000000,3.98,3.98,3.65,3.8872,11165,0
+APRE.US,D,20230517,000000,3.88,3.88,3.76,3.84,4611,0
+APRE.US,D,20230518,000000,3.88,3.88,3.67,3.7378,7984,0
+APRE.US,D,20230519,000000,3.7731,3.8573,3.73,3.8346,11726,0
+APRE.US,D,20230522,000000,3.83,3.86,3.7,3.75,16636,0
+APRE.US,D,20230523,000000,3.79,3.83,3.6,3.65,31144,0
+APRE.US,D,20230524,000000,3.65,3.66,3.33,3.66,9450,0
+APRE.US,D,20230525,000000,3.46,3.6799,3.41,3.5887,10542,0
+APRE.US,D,20230526,000000,3.52,3.64,3.4,3.4,13830,0
+APRE.US,D,20230530,000000,3.4,3.8,3.33,3.8,16852,0
+APRE.US,D,20230531,000000,3.79,3.9,3.7844,3.85,16223,0
+APRE.US,D,20230601,000000,3.87,3.8701,3.61,3.66,24474,0
+APRE.US,D,20230602,000000,3.66,3.7366,3.43,3.6103,28271,0
+APRE.US,D,20230605,000000,3.66,3.79,3.55,3.55,14511,0
+APRE.US,D,20230606,000000,3.67,3.76,3.29,3.75,25499,0
+APRE.US,D,20230607,000000,3.7,3.72,3.55,3.55,14547,0
+APRE.US,D,20230608,000000,3.61,3.66,3.45,3.48,18734,0
+APRE.US,D,20230609,000000,3.67,3.7281,3.45,3.53,10253,0
+APRE.US,D,20230612,000000,3.51,3.63,3.18,3.25,38329,0
+APRE.US,D,20230613,000000,3.27,3.45,3.25,3.34,19560,0
+APRE.US,D,20230614,000000,3.2317,3.41,3.2317,3.4,14280,0
+APRE.US,D,20230615,000000,3.42,3.47,3.2,3.41,26271,0
+APRE.US,D,20230616,000000,3.46,3.56,3.34,3.56,28656,0
+APRE.US,D,20230620,000000,3.6,3.6199,3.4,3.5,7923,0
+APRE.US,D,20230621,000000,3.49,3.49,3.21,3.34,6121,0
+APRE.US,D,20230622,000000,3.28,3.39,3.16,3.19,7540,0
+APRE.US,D,20230623,000000,3.19,3.19,2.96,3.1471,20930,0
+APRE.US,D,20230626,000000,3.04,3.23,3.02,3.155,8309,0
+APRE.US,D,20230627,000000,3.265,3.5,3,3.12,9249,0
+APRE.US,D,20230628,000000,3.26,3.26,3,3.01,3518,0
+APRE.US,D,20230629,000000,2.96,3.16,2.81,2.98,8564,0
+APRE.US,D,20230630,000000,3.02,3.15,3,3.15,9355,0
+APRE.US,D,20230703,000000,3.1966,3.26,3.1929,3.2378,2198,0
+APRE.US,D,20230705,000000,3.16,3.16,3.0099,3.1237,3732,0
+APRE.US,D,20230706,000000,3.22,3.25,2.91,2.91,4727,0
+APRE.US,D,20230707,000000,3.0001,3.06,2.78,2.8883,10869,0
+APRE.US,D,20230710,000000,2.855,2.9623,2.8304,2.8857,13049,0
+APRE.US,D,20230711,000000,2.83,2.97,2.83,2.97,6197,0
+APRE.US,D,20230712,000000,3.1114,3.2253,3.11,3.18,4418,0
+APRE.US,D,20230713,000000,3.2,3.32,3.16,3.32,5873,0
+APRE.US,D,20230714,000000,3.32,3.32,3.13,3.13,4268,0
+APRE.US,D,20230717,000000,3.227,3.2781,3.12,3.2236,10163,0
+APRE.US,D,20230718,000000,3.39,5.2,3.06,3.5,1796197,0
+APRE.US,D,20230719,000000,3.5,3.7499,3.35,3.42,140678,0
+APRE.US,D,20230720,000000,3.34,3.5,3.17,3.42,102306,0
+APRE.US,D,20230721,000000,3.31,3.4087,3.2,3.25,21996,0
+APRE.US,D,20230724,000000,3.26,3.32,2.9999,3.119,43109,0
+APRE.US,D,20230725,000000,3.04,3.0741,2.83,2.95,45187,0
+APRE.US,D,20230726,000000,2.965,3.135,2.965,3,12891,0
+APRE.US,D,20230727,000000,2.98,3.0459,2.88,2.9308,8780,0
+APRE.US,D,20230728,000000,3,3.08,2.9101,3.08,6196,0
+APRE.US,D,20230731,000000,3.07,3.18,3.03,3.1,10038,0
+APRE.US,D,20230801,000000,3.15,3.18,2.95,3.1,20913,0
+APRE.US,D,20230802,000000,3.04,3.57,3.04,3.57,65970,0
+APRE.US,D,20230803,000000,3.53,3.998,3.44,3.82,41063,0
+APRE.US,D,20230804,000000,3.72,4.1,3.69,4,36957,0
+APRE.US,D,20230807,000000,4.03,4.03,3.83,3.87,24502,0
+APRE.US,D,20230808,000000,3.94,4.31,3.9,4,38172,0
+APRE.US,D,20230809,000000,4.12,4.12,3.7429,3.88,18805,0
+APRE.US,D,20230810,000000,3.93,4.05,3.8,3.9799,8489,0
+APRE.US,D,20230811,000000,4.0993,4.0993,3.9301,3.9945,8557,0
+APRE.US,D,20230814,000000,4.0957,4.0957,3.79,3.85,26747,0
+APRE.US,D,20230815,000000,3.8,3.8,3.54,3.63,17059,0
+APRE.US,D,20230816,000000,3.39,3.67,3.39,3.6,13390,0
+APRE.US,D,20230817,000000,3.65,3.82,3.42,3.6,20896,0
+APRE.US,D,20230818,000000,3.69,3.96,3.49,3.89,29240,0
+APRE.US,D,20230821,000000,3.6535,3.836,3.6535,3.7225,4690,0
+APRE.US,D,20230822,000000,3.6218,3.76,3.6218,3.76,10544,0
+APRE.US,D,20230823,000000,3.71,3.79,3.61,3.65,7545,0
+APRE.US,D,20230824,000000,3.4701,3.65,3.47,3.65,10480,0
+APRE.US,D,20230825,000000,3.5731,3.64,3.45,3.64,7731,0
+APRE.US,D,20230828,000000,3.6654,3.67,3.46,3.6506,13011,0
+APRE.US,D,20230829,000000,3.63,3.7,3.4997,3.64,14371,0
+APRE.US,D,20230830,000000,3.7102,3.79,3.57,3.73,5177,0
+APRE.US,D,20230831,000000,3.69,3.768,3.67,3.7,1757,0
+APRE.US,D,20230901,000000,3.78,3.99,3.7341,3.78,7557,0
+APRE.US,D,20230905,000000,3.79,3.8708,3.7501,3.8708,4832,0
+APRE.US,D,20230906,000000,3.7865,3.98,3.648,3.98,7253,0
+APRE.US,D,20230907,000000,3.83,3.88,3.83,3.88,1003,0
+APRE.US,D,20230908,000000,3.94,3.97,3.7801,3.97,6933,0
+APRE.US,D,20230911,000000,3.97,4.2499,3.97,4.075,19939,0
+APRE.US,D,20230912,000000,4.0808,4.2799,4,4.02,10848,0
+APRE.US,D,20230913,000000,4.1,4.1599,4.0063,4.05,5541,0
+APRE.US,D,20230914,000000,4.08,4.0999,4,4,7075,0
+APRE.US,D,20230915,000000,4,4.13,4,4,18923,0
+APRE.US,D,20230918,000000,4.22,4.24,4.01,4.11,3989,0
+APRE.US,D,20230919,000000,4.0427,4.1,4.01,4.1,2504,0
+APRE.US,D,20230920,000000,4.15,4.5,4.14,4.35,18280,0
+APRE.US,D,20230921,000000,4.18,4.43,4.18,4.3101,3516,0
+APRE.US,D,20230922,000000,4.39,4.4399,4.14,4.15,7195,0
+APRE.US,D,20230925,000000,4.1601,4.3454,4.09,4.09,7120,0
+APRE.US,D,20230926,000000,4.15,4.3,4.1,4.17,2230,0
+APRE.US,D,20230927,000000,4.11,4.18,4.02,4.02,3130,0
+APRE.US,D,20230928,000000,4.025,4.23,4.025,4.0663,3331,0
+APRE.US,D,20230929,000000,4.3935,4.4176,4.1665,4.1665,1444,0
+APRE.US,D,20231002,000000,4.13,4.25,4.01,4.01,3551,0
+APRE.US,D,20231003,000000,4.13,4.35,4.06,4.27,16772,0
+APRE.US,D,20231004,000000,4.0715,5,4.0715,4.815,63935,0
+APRE.US,D,20231005,000000,5.1,5.1799,4.87,4.87,54748,0
+APRE.US,D,20231006,000000,4.6804,5.159,4.6501,4.8161,18090,0
+APRE.US,D,20231009,000000,4.89,5.17,4.6146,5.14,6875,0
+APRE.US,D,20231010,000000,4.955,5.05,4.86,5.0312,12569,0
+APRE.US,D,20231011,000000,4.98,5.4977,4.9101,5.26,36505,0
+APRE.US,D,20231012,000000,5.3798,5.4,5.17,5.26,9602,0
+APRE.US,D,20231013,000000,5.37,5.44,5.0389,5.26,26284,0
+APRE.US,D,20231016,000000,5.49,5.52,5.0914,5.2,16328,0
+APRE.US,D,20231017,000000,5.145,5.4703,5.1075,5.33,8796,0
+APRE.US,D,20231018,000000,5.27,5.48,5,5.1699,6743,0
+APRE.US,D,20231019,000000,5,5,5,5,1109,0
+APRE.US,D,20231020,000000,3.85,4.45,3.85,4.0793,50444,0
+APRE.US,D,20231023,000000,3.93,4.1489,3.85,3.905,9686,0
+APRE.US,D,20231024,000000,3.92,4.3,3.81,3.95,24813,0
+APRE.US,D,20231025,000000,3.95,4.08,3.82,3.93,6491,0
+APRE.US,D,20231026,000000,4.109,4.109,3.855,3.855,1205,0
+APRE.US,D,20231027,000000,3.7797,3.7797,3.51,3.538,17923,0
+APRE.US,D,20231030,000000,3.5001,3.65,3.5001,3.575,4423,0
+APRE.US,D,20231031,000000,3.5,3.6,3.35,3.36,11093,0
+APRE.US,D,20231101,000000,3.39,3.7799,3.36,3.46,9664,0
+APRE.US,D,20231102,000000,3.56,3.56,3.56,3.56,751,0
+APRE.US,D,20231103,000000,3.72,4,3.5327,4,9110,0
+APRE.US,D,20231106,000000,3.91,4,3.89,4,3066,0
+APRE.US,D,20231107,000000,4.2,4.3938,4.07,4.11,1603,0
+APRE.US,D,20231108,000000,4.03,4.41,4,4.07,6059,0
+APRE.US,D,20231109,000000,3.99,4.052,3.99,4.05,1152,0
+APRE.US,D,20231110,000000,3.825,3.95,3.825,3.84,11282,0
+APRE.US,D,20231113,000000,3.99,3.99,3.99,3.99,2885,0
+APRE.US,D,20231114,000000,4,4.28,3.949,4.1,17795,0
+APRE.US,D,20231115,000000,4.1493,4.2,3.96,4,6660,0
+APRE.US,D,20231116,000000,3.94,3.94,3.75,3.75,2575,0
+APRE.US,D,20231117,000000,3.95,3.95,3.77,3.77,762,0
+APRE.US,D,20231120,000000,3.78,3.958,3.7,3.7465,1354,0
+APRE.US,D,20231121,000000,3.7767,3.91,3.75,3.75,6883,0
+APRE.US,D,20231122,000000,3.63,3.7,3.63,3.68,1787,0
+APRE.US,D,20231124,000000,3.65,3.94,3.63,3.88,3570,0
+APRE.US,D,20231127,000000,3.88,3.8881,3.61,3.69,2872,0
+APRE.US,D,20231128,000000,3.825,3.95,3.75,3.75,2187,0
+APRE.US,D,20231129,000000,3.72,3.93,3.61,3.61,11684,0
+APRE.US,D,20231130,000000,3.6,3.95,3.59,3.64,19637,0
+APRE.US,D,20231204,000000,3.64,3.815,3.64,3.7,2711,0
+APRE.US,D,20231205,000000,3.69,3.79,3.64,3.7,2740,0
+APRE.US,D,20231206,000000,3.6,3.9095,3.6,3.64,1943,0
+APRE.US,D,20231207,000000,3.64,3.675,3.6,3.675,1750,0
+APRE.US,D,20231208,000000,3.745,3.8099,3.5817,3.685,5594,0
+APRE.US,D,20231212,000000,3.64,3.99,3.5,3.99,21223,0
+APRE.US,D,20231213,000000,3.92,4.12,3.9095,3.92,5270,0
+APRE.US,D,20231214,000000,3.87,4.22,3.87,4.15,14649,0
+APRE.US,D,20231215,000000,4.08,4.1499,3.76,3.84,2051,0
+APRE.US,D,20231218,000000,4.11,4.15,4.08,4.15,4081,0
+APRE.US,D,20231219,000000,4.14,4.14,3.83,3.9,6555,0
+APRE.US,D,20231220,000000,3.65,3.92,3.5801,3.92,7339,0
+APRE.US,D,20231221,000000,3.83,3.91,3.8,3.8,5701,0
+APRE.US,D,20231222,000000,3.72,3.81,3.5688,3.74,4463,0
+APRE.US,D,20231226,000000,3.67,3.72,3.52,3.65,14830,0
+APRE.US,D,20231227,000000,3.64,3.75,3.64,3.7,5908,0
+APRE.US,D,20231228,000000,3.5099,3.7431,3.5099,3.74,9225,0
+APRE.US,D,20231229,000000,3.633,4.89,3.62,4.7,116788,0
+APRE.US,D,20240102,000000,4.7,5,4.64,5,14192,0
+APRE.US,D,20240103,000000,5.19,5.25,4.9,5.22,11659,0
+APRE.US,D,20240104,000000,5.16,5.457,5.04,5.04,7098,0
+APRE.US,D,20240105,000000,5.4009,5.4009,5.01,5.03,3901,0
+APRE.US,D,20240108,000000,5.06,5.2063,4.9402,5.05,5543,0
+APRE.US,D,20240109,000000,5.15,6.45,5.15,6.22,40795,0
+APRE.US,D,20240110,000000,6.41,6.7998,5.3,5.96,27651,0
+APRE.US,D,20240111,000000,5.55,5.78,5.55,5.73,6281,0
+APRE.US,D,20240112,000000,5.8,5.99,5.26,5.58,8289,0
+APRE.US,D,20240116,000000,5.69,6.05,5.2,6.02,20913,0
+APRE.US,D,20240117,000000,5.85,5.92,5.03,5.23,5628,0
+APRE.US,D,20240118,000000,5.107,5.62,5.107,5.1701,32898,0
+APRE.US,D,20240119,000000,5.5,5.7,5.34,5.39,10776,0
+APRE.US,D,20240122,000000,6,6.02,5.3801,5.82,18950,0
+APRE.US,D,20240123,000000,5.72,6,5.3227,5.6,29549,0
+APRE.US,D,20240124,000000,5.5,5.8,5.29,5.62,14179,0
+APRE.US,D,20240125,000000,5.8,5.95,5.5,5.5,4085,0
+APRE.US,D,20240126,000000,5.3,5.6,4.8201,5.2,18485,0
+APRE.US,D,20240129,000000,5.23,5.3115,5.09,5.09,3425,0
+APRE.US,D,20240130,000000,5.19,5.25,5.0952,5.1493,5825,0
+APRE.US,D,20240131,000000,5.04,5.4599,5.03,5.17,2496,0
+APRE.US,D,20240201,000000,5.285,5.76,4.9401,5.7,68815,0
+APRE.US,D,20240202,000000,6.07,6.07,5.52,5.72,10255,0
+APRE.US,D,20240205,000000,5.43,6.7,5.0084,6.56,67928,0
+APRE.US,D,20240206,000000,6.77,7.42,6.24,7.345,47739,0
+APRE.US,D,20240207,000000,7.71,7.71,6.4205,6.62,15519,0
+APRE.US,D,20240208,000000,6.61,6.8799,6.045,6.8799,9771,0
+APRE.US,D,20240209,000000,6.4,6.7349,6,6,5615,0
+APRE.US,D,20240212,000000,6.3272,6.4677,6.3272,6.4,4248,0
+APRE.US,D,20240213,000000,6.43,6.625,5.91,5.91,20657,0
+APRE.US,D,20240214,000000,6.18,6.18,5.5101,5.97,10254,0
+APRE.US,D,20240215,000000,5.7675,5.86,5.5,5.699,6485,0
+APRE.US,D,20240216,000000,5.67,6.1,5.5,5.828,3320,0
+APRE.US,D,20240220,000000,5.8,6.28,5.56,6.28,22718,0
+APRE.US,D,20240221,000000,6.28,6.28,6.28,6.28,693,0
+APRE.US,D,20240222,000000,6.25,6.4,6.2,6.3736,3400,0
+APRE.US,D,20240223,000000,6.47,7.4999,6.47,7.24,19060,0
+APRE.US,D,20240226,000000,7.26,7.5,7.0722,7.15,14206,0
+APRE.US,D,20240227,000000,7.15,7.48,6.8305,7.27,19584,0
+APRE.US,D,20240228,000000,7.1547,7.28,7.1547,7.2,2289,0
+APRE.US,D,20240229,000000,7.35,8.4899,7.35,8.46,14961,0
+APRE.US,D,20240301,000000,8.47,8.8465,7.72,8,28900,0
+APRE.US,D,20240304,000000,8.25,8.4,7.6501,8.4,7414,0
+APRE.US,D,20240305,000000,8.4,8.4,7.3,8.17,13162,0
+APRE.US,D,20240306,000000,8.09,8.29,8.09,8.29,1782,0
+APRE.US,D,20240307,000000,8.15,8.4,7.4,7.45,28564,0
+APRE.US,D,20240308,000000,7.625,7.625,7.09,7.13,4106,0
+APRE.US,D,20240311,000000,8.08,8.1,6.27,6.77,1152549,0
+APRE.US,D,20240312,000000,6.57,6.7599,6.1201,6.16,51873,0
+APRE.US,D,20240313,000000,6.18,6.26,5.55,5.55,26414,0
+APRE.US,D,20240314,000000,5.6,5.87,5.05,5.31,28241,0
+APRE.US,D,20240315,000000,5.59,6.2,5.5746,6.19,33864,0
+APRE.US,D,20240318,000000,6.22,6.79,5.79,6.55,28335,0
+APRE.US,D,20240319,000000,6.61,6.8799,6.55,6.74,15802,0
+APRE.US,D,20240320,000000,6.69,6.7445,6.48,6.5,4024,0
+APRE.US,D,20240321,000000,6.625,6.625,5.88,6.35,51594,0
+APRE.US,D,20240322,000000,6.13,6.198,6,6.12,5207,0
+APRE.US,D,20240325,000000,6.105,6.2,5.945,6.0836,10833,0
+APRE.US,D,20240326,000000,6.04,6.12,5.92,5.92,10140,0
+APRE.US,D,20240327,000000,6.31,6.31,5.95,6.07,16742,0
+APRE.US,D,20240328,000000,5.92,6.8,5.91,6.69,28785,0
+APRE.US,D,20240401,000000,6.64,6.64,6.13,6.35,4887,0
+APRE.US,D,20240402,000000,6.29,6.6,6.21,6.6,10056,0
+APRE.US,D,20240403,000000,6.67,6.7,6.3,6.67,10711,0
+APRE.US,D,20240404,000000,6.1001,6.48,6,6.17,16916,0
+APRE.US,D,20240405,000000,6.27,6.475,6,6.3,9848,0
+APRE.US,D,20240408,000000,6.17,6.4,5.82,6.2,11639,0
+APRE.US,D,20240409,000000,5.9,6.31,5.9,6.0394,7224,0
+APRE.US,D,20240410,000000,5.91,6.2,5.32,6.2,6691,0
+APRE.US,D,20240411,000000,5.867,6.16,5.85,5.9,4559,0
+APRE.US,D,20240412,000000,6.23,6.23,5.6901,5.71,4652,0
+APRE.US,D,20240415,000000,6,6.0071,5.7,5.9,8449,0
+APRE.US,D,20240416,000000,5.73,5.98,5.68,5.85,5097,0
+APRE.US,D,20240417,000000,5.71,5.8484,5.71,5.73,2294,0
+APRE.US,D,20240418,000000,5.6101,5.6101,5.61,5.61,998,0
+APRE.US,D,20240419,000000,5.59,5.785,5.3112,5.35,7290,0
+APRE.US,D,20240422,000000,5.7516,5.7516,5.1201,5.1201,11827,0
+APRE.US,D,20240423,000000,5.14,5.6163,5.14,5.37,2657,0
+APRE.US,D,20240424,000000,5.37,5.37,5.0648,5.17,6305,0
+APRE.US,D,20240425,000000,5.02,5.47,5.02,5.35,9079,0
+APRE.US,D,20240426,000000,5.2013,5.2013,5,5.2,4833,0
+APRE.US,D,20240429,000000,5.01,5.2557,5,5.0843,2551,0
+APRE.US,D,20240430,000000,5.16,5.17,4.9001,5.1,14870,0
+APRE.US,D,20240501,000000,5.102,5.25,5.1,5.25,2971,0
+APRE.US,D,20240502,000000,5.4068,5.45,5.33,5.45,2608,0
+APRE.US,D,20240503,000000,5.4,5.45,5.35,5.35,2249,0
+APRE.US,D,20240506,000000,5.25,5.35,5.25,5.26,4060,0
+APRE.US,D,20240507,000000,5.35,5.35,5.17,5.17,5138,0
+APRE.US,D,20240508,000000,5.29,5.3,5.0485,5.135,3818,0
+APRE.US,D,20240509,000000,5.08,5.5951,5.05,5.5,34221,0
+APRE.US,D,20240510,000000,5.48,5.665,5.1575,5.59,11132,0
+APRE.US,D,20240513,000000,5.43,5.59,5.2499,5.59,10381,0
+APRE.US,D,20240514,000000,5.54,5.9,5.54,5.89,8820,0
+APRE.US,D,20240515,000000,5.87,5.875,5.56,5.8,11445,0
+APRE.US,D,20240516,000000,5.8,5.9,5.331,5.59,14751,0
+APRE.US,D,20240517,000000,5.57,5.8,5.27,5.27,8153,0
+APRE.US,D,20240520,000000,5.42,5.42,5.26,5.281,2543,0
+APRE.US,D,20240521,000000,5.2523,5.2523,5.0001,5.0966,12867,0
+APRE.US,D,20240522,000000,5.01,5.2,4.94,5.03,16256,0
+APRE.US,D,20240523,000000,5.0228,5.0228,5.0228,5.0228,986,0
+APRE.US,D,20240524,000000,5.1999,5.3,5.19,5.299,4692,0
+APRE.US,D,20240528,000000,5,5.22,4.915,5.19,19634,0
+APRE.US,D,20240529,000000,4.97,4.97,4.55,4.66,20139,0
+APRE.US,D,20240530,000000,4.6601,4.8512,4.54,4.607,11366,0
+APRE.US,D,20240531,000000,4.7,4.77,4.5001,4.77,5197,0
+APRE.US,D,20240603,000000,4.65,4.82,4.544,4.75,6530,0
+APRE.US,D,20240604,000000,4.74,5,4.695,4.78,9946,0
+APRE.US,D,20240605,000000,4.52,4.97,4.52,4.59,5184,0
+APRE.US,D,20240606,000000,4.62,4.7028,4.56,4.7028,6862,0
+APRE.US,D,20240607,000000,4.7099,4.7099,4.5001,4.5001,3519,0
+APRE.US,D,20240610,000000,4.5,4.55,4.3,4.41,12491,0
+APRE.US,D,20240611,000000,4.33,4.48,4.3,4.46,10059,0
+APRE.US,D,20240612,000000,4.44,4.46,4.25,4.32,3898,0
+APRE.US,D,20240613,000000,4.25,4.2501,4.23,4.23,7363,0
+APRE.US,D,20240614,000000,4.26,4.44,4.1,4.4056,5206,0
+APRE.US,D,20240617,000000,4.3,4.475,4.1,4.2,36028,0
+APRE.US,D,20240618,000000,4.09,4.31,4.07,4.07,13772,0
+APRE.US,D,20240620,000000,4.07,4.17,3.85,4.07,29105,0
+APRE.US,D,20240621,000000,4.02,4.32,4.01,4.01,39732,0
+APRE.US,D,20240624,000000,4.01,4.34,4.01,4.14,11615,0
+APRE.US,D,20240625,000000,4.1,4.34,4.09,4.15,9526,0
+APRE.US,D,20240626,000000,4.23,4.245,4.02,4.02,8354,0
+APRE.US,D,20240627,000000,4.14,4.15,4,4.09,5369,0
+APRE.US,D,20240628,000000,4.155,4.22,4.02,4.07,1364,0
+APRE.US,D,20240701,000000,4,4.03,3.955,4.03,3639,0
+APRE.US,D,20240702,000000,4,4.02,3.8,3.8,6218,0
+APRE.US,D,20240703,000000,3.72,3.81,3.7,3.76,7400,0
+APRE.US,D,20240705,000000,3.93,3.93,3.82,3.88,1956,0
+APRE.US,D,20240708,000000,3.88,4,3.75,3.82,9253,0
+APRE.US,D,20240709,000000,3.75,4.2661,3.75,3.76,22171,0
+APRE.US,D,20240710,000000,3.76,3.95,3.76,3.95,2377,0
+APRE.US,D,20240711,000000,3.965,4.01,3.9,4.01,3073,0
+APRE.US,D,20240712,000000,4.08,4.14,4,4.11,5612,0
+APRE.US,D,20240715,000000,4.09,4.16,3.92,3.92,4141,0
+APRE.US,D,20240716,000000,3.94,4.08,3.94,3.99,7236,0
+APRE.US,D,20240717,000000,3.98,4.07,3.96,3.99,3267,0
+APRE.US,D,20240718,000000,3.99,4.06,3.97,4,2898,0
+APRE.US,D,20240719,000000,4,4,3.99,4,1617,0
+APRE.US,D,20240722,000000,3.95,4.02,3.76,3.98,7940,0
+APRE.US,D,20240723,000000,4.1,4.1,3.948,4.05,1953,0
+APRE.US,D,20240724,000000,3.915,4.05,3.86,3.87,6423,0
+APRE.US,D,20240725,000000,4,4.04,3.86,3.86,2772,0
+APRE.US,D,20240726,000000,3.84,3.96,3.8,3.96,3756,0
+APRE.US,D,20240729,000000,3.92,4,3.92,4,1469,0
+APRE.US,D,20240730,000000,3.92,3.93,3.805,3.805,6784,0
+APRE.US,D,20240731,000000,3.93,3.94,3.5,3.62,17831,0
+APRE.US,D,20240801,000000,3.62,3.8416,3.5101,3.7,1566,0
+APRE.US,D,20240802,000000,3.57,3.76,3.57,3.76,3439,0
+APRE.US,D,20240805,000000,3.5,3.5699,3.3244,3.53,68069,0
+APRE.US,D,20240806,000000,3.54,3.6,3.27,3.33,18369,0
+APRE.US,D,20240807,000000,3.49,3.69,3.35,3.35,11579,0
+APRE.US,D,20240808,000000,3.35,3.48,3.3,3.4,13761,0
+APRE.US,D,20240809,000000,3.3,3.476,3.3,3.3601,4994,0
+APRE.US,D,20240812,000000,3.25,3.39,3.2,3.22,21786,0
+APRE.US,D,20240813,000000,3.21,3.49,3.21,3.3,12938,0
+APRE.US,D,20240814,000000,3.25,3.4,3.2001,3.25,11422,0
+APRE.US,D,20240815,000000,3.21,3.42,3.21,3.41,10230,0
+APRE.US,D,20240816,000000,3.35,3.8,3.21,3.8,6368,0
+APRE.US,D,20240819,000000,3.7982,3.8,3.6217,3.785,5340,0
+APRE.US,D,20240820,000000,3.4949,3.72,3.4949,3.72,655,0
+APRE.US,D,20240821,000000,3.72,3.8599,3.72,3.8599,5856,0
+APRE.US,D,20240822,000000,3.7855,3.86,3.75,3.75,5385,0
+APRE.US,D,20240823,000000,3.55,3.8332,3.51,3.51,8159,0
+APRE.US,D,20240826,000000,3.5,3.69,3.49,3.55,9591,0
+APRE.US,D,20240827,000000,3.5,3.6,3.395,3.5167,2182,0
+APRE.US,D,20240828,000000,3.4786,3.55,3.4786,3.5,2631,0
+APRE.US,D,20240829,000000,3.3201,3.536,3.3201,3.3286,2660,0
+APRE.US,D,20240830,000000,3.415,3.4499,3.32,3.4288,1620,0
+APRE.US,D,20240903,000000,3.31,3.3599,3.31,3.33,1912,0
+APRE.US,D,20240904,000000,3.18,3.5,3.16,3.5,2684,0
+APRE.US,D,20240905,000000,3.3693,3.3693,3.356,3.356,870,0
+APRE.US,D,20240906,000000,3.262,3.4001,2.99,3.35,10158,0
+APRE.US,D,20240909,000000,3.25,3.4431,3.25,3.3,5992,0
+APRE.US,D,20240910,000000,3.25,3.3399,3.1,3.28,5261,0
+APRE.US,D,20240911,000000,3.13,3.4,3.13,3.22,11650,0
+APRE.US,D,20240912,000000,3.18,3.4975,3.1799,3.42,11259,0
+APRE.US,D,20240913,000000,3.315,3.315,3.03,3.1501,16974,0
+APRE.US,D,20240916,000000,3.12,3.2599,3.07,3.085,5780,0
+APRE.US,D,20240917,000000,3.11,3.197,2.9,3.01,19863,0
+APRE.US,D,20240918,000000,3.07,3.07,2.86,2.86,11264,0
+APRE.US,D,20240919,000000,2.9466,2.95,2.92,2.92,6179,0
+APRE.US,D,20240920,000000,2.985,3.13,2.93,3.13,22267,0
+APRE.US,D,20240923,000000,3.15,3.1899,3.05,3.06,3845,0
+APRE.US,D,20240924,000000,3.15,3.15,2.965,2.98,11231,0
+APRE.US,D,20240925,000000,2.9936,3.0016,2.25,2.87,40039,0
+APRE.US,D,20240926,000000,2.81,2.95,2.8,2.92,2549,0
+APRE.US,D,20240927,000000,2.95,2.95,2.73,2.75,9365,0
+APRE.US,D,20240930,000000,2.81,2.85,2.5999,2.75,15783,0
+APRE.US,D,20241001,000000,2.71,2.7999,2.5401,2.6,32566,0
+APRE.US,D,20241002,000000,2.62,2.71,2.6,2.705,14603,0
+APRE.US,D,20241003,000000,2.69,2.69,2.55,2.62,12115,0
+APRE.US,D,20241004,000000,2.68,2.69,2.6,2.6,13953,0
+APRE.US,D,20241007,000000,2.65,2.6501,2.31,2.62,255936,0
+APRE.US,D,20241008,000000,2.62,2.62,2.5601,2.601,1682,0
+APRE.US,D,20241009,000000,2.51,2.59,2.1501,2.56,15261,0
+APRE.US,D,20241010,000000,2.65,2.66,2.4901,2.54,5856,0
+APRE.US,D,20241011,000000,2.66,2.77,2.1501,2.6,39497,0
+APRE.US,D,20241014,000000,2.62,2.62,2.51,2.56,11470,0
+APRE.US,D,20241015,000000,2.6,3.2,2.579373,3.05,55030,0
+APRE.US,D,20241016,000000,4.32,4.39,3.21,3.5,145700,0
+APRE.US,D,20241017,000000,3.76,4.45,3.6,4.45,147832,0
+APRE.US,D,20241018,000000,5.01,5.01,4.15,4.4,86907,0
+APRE.US,D,20241021,000000,4.4,4.54,4.27,4.3,22898,0
+APRE.US,D,20241022,000000,4.35,4.35,4,4.18,17169,0
+APRE.US,D,20241023,000000,4.18,4.18,3.8598,3.9,19557,0
+APRE.US,D,20241024,000000,3.9,4.2,3.8675,3.9,19485,0
+APRE.US,D,20241025,000000,4.05,4.15,4.05,4.08,7222,0
+APRE.US,D,20241028,000000,3.99,4.28,3.99,4.28,25604,0
+APRE.US,D,20241029,000000,4.17,4.3,4.03,4.25,9038,0
+APRE.US,D,20241030,000000,4.34,4.42,3.92,4.01,13589,0
+APRE.US,D,20241031,000000,3.86,4.17,3.82,3.91,14202,0
+APRE.US,D,20241101,000000,3.91,4.15,3.86,3.92,20984,0
+APRE.US,D,20241104,000000,4.03,4.03,3.835,3.971731,1867,0
+APRE.US,D,20241105,000000,4.0797,4.0797,3.85,3.86,9169,0
+APRE.US,D,20241106,000000,3.9,4.0846,3.87,4.0846,13024,0
+APRE.US,D,20241107,000000,3.91,4.15,3.91,3.98,3454,0
+APRE.US,D,20241108,000000,3.87,4,3.2,3.55,57210,0
+APRE.US,D,20241111,000000,3.77,3.77,3.15,3.52,6967,0
+APRE.US,D,20241112,000000,3.52,3.54,3.22,3.43,14709,0
+APRE.US,D,20241113,000000,3.33,3.345,3.28,3.2994,2607,0
+APRE.US,D,20241114,000000,3.25,3.42,3.1779,3.35,11039,0
+APRE.US,D,20241115,000000,3.28,3.54,3.05,3.25,15517,0
+APRE.US,D,20241118,000000,3.08,3.34,2.98,2.98,18693,0
+APRE.US,D,20241119,000000,3.04,3.35,3.01,3.02,4293,0
+APRE.US,D,20241120,000000,3,3.12,2.865,3.01,12028,0
+APRE.US,D,20241121,000000,2.922,3,2.9,2.9228,4339,0
+APRE.US,D,20241122,000000,2.94,3.082,2.86,2.88,8924,0
+APRE.US,D,20241125,000000,2.842,3.15,2.8,2.91,11010,0
+APRE.US,D,20241126,000000,2.88,3.0774,2.88,2.97,4991,0
+APRE.US,D,20241127,000000,2.76,3.2999,2.712,2.98,15193,0
+APRE.US,D,20241129,000000,3.07,3.07,2.87,2.9,5706,0
+APRE.US,D,20241202,000000,3,3.2,3,3.12,20172,0
+APRE.US,D,20241203,000000,3.18,3.2,3.1001,3.12,12984,0
+APRE.US,D,20241204,000000,3.1,3.3,3.1,3.11,15567,0
+APRE.US,D,20241205,000000,3.02,3.67,3.02,3.16,70288,0
+APRE.US,D,20241206,000000,3.2,3.8,3.2,3.5,53417,0
+APRE.US,D,20241209,000000,3.58,3.78,3.5,3.57,39065,0
+APRE.US,D,20241210,000000,3.74,3.77,3.4865,3.4865,19473,0
+APRE.US,D,20241211,000000,3.69,3.7089,3.48,3.6,36276,0
+APRE.US,D,20241212,000000,3.52,3.7219,3.41,3.5195,15306,0
+APRE.US,D,20241213,000000,3.41,3.49,3.15,3.195,25108,0
+APRE.US,D,20241216,000000,3.35,3.355,3.15,3.26,25544,0
+APRE.US,D,20241217,000000,3.2,3.39,3.08,3.34,32413,0
+APRE.US,D,20241218,000000,3.33,3.334661,3.0723,3.08,17548,0
+APRE.US,D,20241219,000000,3.19,3.24,3.04,3.23,15194,0
+APRE.US,D,20241220,000000,3.24,3.24,3.02,3.05,8716,0
+APRE.US,D,20241223,000000,3.11,3.13,2.74,2.9,28467,0
+APRE.US,D,20241224,000000,3.09,3.1656,3.06,3.14,11187,0
+APRE.US,D,20241226,000000,3.06,3.4218,3.06,3.37,46206,0
+APRE.US,D,20241227,000000,3.32,3.7,3.32,3.37,24658,0
+APRE.US,D,20241230,000000,3.47,3.48,3.2,3.48,23446,0
+APRE.US,D,20241231,000000,3.43,3.48,3.21,3.29,16754,0
+APRE.US,D,20250102,000000,3.21,3.77,3.21,3.57,72894,0
+APRE.US,D,20250103,000000,3.74,5,3.69,3.88,234392,0
+APRE.US,D,20250106,000000,4.02,4.34,3.9,4.3,49051,0
+APRE.US,D,20250107,000000,4.3,4.5179,4.01,4.15,17852,0
+APRE.US,D,20250108,000000,4.12,4.12,3.885,3.94,10017,0
+APRE.US,D,20250110,000000,3.63,3.78,3.61,3.655,8213,0
+APRE.US,D,20250113,000000,3.55,3.55,3.34,3.42,8536,0
+APRE.US,D,20250114,000000,3.43,3.8072,3.43,3.62,20695,0
+APRE.US,D,20250115,000000,3.53,3.83,3.53,3.67,6015,0
+APRE.US,D,20250116,000000,3.6,3.82,3.6,3.745,11465,0
+APRE.US,D,20250117,000000,3.76,4.4099,3.74,3.8487,27825,0
+APRE.US,D,20250121,000000,4.16,4.35,3.93,4.05,53570,0
+APRE.US,D,20250122,000000,4.17,4.3371,4,4.01,32453,0
+APRE.US,D,20250123,000000,4,4.341512,4,4.07,25068,0
+APRE.US,D,20250124,000000,4.299,4.5,3.99,4.1995,50887,0
+APRE.US,D,20250127,000000,4.04,4.1697,3.75,3.75,26859,0
+APRE.US,D,20250128,000000,3.78,3.98,3.75,3.89,8354,0
+APRE.US,D,20250129,000000,3.87,3.87,3.71,3.71,17368,0
+APRE.US,D,20250130,000000,3.8119,3.985,3.58,3.8,34649,0
+APRE.US,D,20250131,000000,3.8234,4.0298,3.8234,3.91,13587,0
+APRE.US,D,20250203,000000,3.91,4.0099,3.826,3.826,15418,0
+APRE.US,D,20250204,000000,3.915,4.02,3.812,3.9,37194,0
+APRE.US,D,20250205,000000,4.21,4.65,4.057,4.057,160868,0
+APRE.US,D,20250206,000000,4.31,4.31,3.71,3.975,35577,0
+APRE.US,D,20250207,000000,3.87,4.1002,3.75,3.83,22989,0
+APRE.US,D,20250210,000000,3.88,3.88,3.4501,3.59,40871,0
+APRE.US,D,20250211,000000,3.49,3.5,3.31,3.31,29363,0
+APRE.US,D,20250212,000000,3.4,3.47,3.3,3.43,8495,0
+APRE.US,D,20250213,000000,3.47,3.5596,3.4128,3.53,7383,0
+APRE.US,D,20250214,000000,3.44,3.64,3.3698,3.5856,7796,0
+APRE.US,D,20250218,000000,3.59,3.715,3.49,3.49,12730,0
+APRE.US,D,20250219,000000,3.565,3.565,2.83,3.02,92138,0
+APRE.US,D,20250220,000000,2.98,2.98,2.5909,2.84,75094,0
+APRE.US,D,20250221,000000,2.92,2.9595,2.61,2.62,20263,0
+APRE.US,D,20250224,000000,2.78,2.91,2.5,2.5,30164,0
+APRE.US,D,20250225,000000,2.6,2.7593,2.5107,2.52,10552,0
+APRE.US,D,20250226,000000,2.56,2.634,2.5074,2.55,15661,0
+APRE.US,D,20250227,000000,2.57,2.6826,2.5,2.5,5608,0
+APRE.US,D,20250228,000000,2.53,2.54,2.41,2.5336,7579,0
+APRE.US,D,20250303,000000,2.52,2.6437,2.31,2.31,11729,0
+APRE.US,D,20250304,000000,2.25,2.71,2.2101,2.55,72371,0
+APRE.US,D,20250305,000000,2.54,2.79,2.51,2.64,11474,0
+APRE.US,D,20250306,000000,2.575,2.59,2.41,2.48,5452,0
+APRE.US,D,20250307,000000,2.41,2.54,2.33,2.33,9994,0
+APRE.US,D,20250310,000000,2.23,2.476,2.23,2.23,3882,0
+APRE.US,D,20250311,000000,2.76,2.76,2.3,2.45,86426,0
+APRE.US,D,20250312,000000,2.51,2.63,2.3307,2.42,10749,0
+APRE.US,D,20250313,000000,2.34,2.6899,2.34,2.375,9770,0
+APRE.US,D,20250314,000000,2.3,2.47,2.3,2.4,11201,0
+APRE.US,D,20250317,000000,2.4,2.5599,2.34,2.34,10321,0
+APRE.US,D,20250318,000000,2.3183,2.4391,2.3,2.37,3553,0
+APRE.US,D,20250319,000000,2.4,2.4327,2.325,2.36,5832,0
+APRE.US,D,20250320,000000,2.44,2.65,2.401,2.42,17294,0
+APRE.US,D,20250321,000000,2.42,2.4422,2.34,2.39,13020,0
+APRE.US,D,20250324,000000,2.415,2.42,2.26,2.26,11929,0
+APRE.US,D,20250325,000000,2.26,2.31,2.17,2.19,15810,0
+APRE.US,D,20250326,000000,2.25,2.3,2.22,2.24,12557,0
+APRE.US,D,20250327,000000,2.32,2.3379,2.1501,2.2,5831,0
+APRE.US,D,20250328,000000,2.265,2.265,2.09,2.09,15820,0
+APRE.US,D,20250331,000000,2.3,2.3,2.02,2.04,120426,0
+APRE.US,D,20250401,000000,1.99,2.0981,1.9,1.92,39521,0
+APRE.US,D,20250402,000000,1.95,1.9848,1.85,1.87,33540,0
+APRE.US,D,20250403,000000,1.87,1.885,1.7405,1.8,23140,0
+APRE.US,D,20250404,000000,1.8,1.85,1.67,1.7,90019,0
+APRE.US,D,20250407,000000,1.59,1.7,1.5601,1.59,30656,0
+APRE.US,D,20250408,000000,1.56,1.8,1.56,1.6386,70645,0
+APRE.US,D,20250409,000000,1.66,1.66,1.55,1.585,51276,0
+APRE.US,D,20250410,000000,1.59,1.63,1.52,1.55,16359,0
+APRE.US,D,20250411,000000,1.55,1.6709,1.549,1.55,7150,0
+APRE.US,D,20250414,000000,1.58,1.6,1.5499,1.58,8115,0
+APRE.US,D,20250415,000000,1.55,1.6582,1.55,1.58,12194,0
+APRE.US,D,20250416,000000,1.6,1.6,1.5371,1.5371,8593,0
+APRE.US,D,20250417,000000,1.52,1.52,1.48,1.5004,11502,0
+APRE.US,D,20250421,000000,1.5,1.5,1.412,1.47,14758,0
+APRE.US,D,20250422,000000,1.4681,1.59,1.4681,1.545,9537,0
+APRE.US,D,20250423,000000,1.56,1.56,1.4993,1.5,7616,0
+APRE.US,D,20250424,000000,1.55,1.65,1.51,1.6224,22936,0
+APRE.US,D,20250425,000000,1.62,1.69,1.58,1.59,11244,0
+APRE.US,D,20250428,000000,1.63,1.81,1.55,1.75,83781,0
+APRE.US,D,20250429,000000,1.79,1.79,1.6106,1.7,13733,0
+APRE.US,D,20250430,000000,1.6804,1.7895,1.622,1.74,14177,0
+APRE.US,D,20250501,000000,1.74,1.91,1.74,1.81,29331,0
+APRE.US,D,20250502,000000,1.855,1.9938,1.79,1.8499,34905,0
+APRE.US,D,20250505,000000,1.84,1.84,1.75,1.75,7866,0
+APRE.US,D,20250506,000000,1.75,1.7852,1.6712,1.73,20773,0
+APRE.US,D,20250507,000000,1.73,1.78,1.68,1.68,4687,0
+APRE.US,D,20250508,000000,1.64,1.7099,1.61,1.6538,4623,0
+APRE.US,D,20250509,000000,1.6697,1.69,1.5801,1.62,13837,0
+APRE.US,D,20250512,000000,1.65,1.695,1.53,1.55,28750,0
+APRE.US,D,20250513,000000,1.69,1.69,1.5,1.5,34010,0
+APRE.US,D,20250514,000000,1.5,1.65,1.45,1.53,38483,0
+APRE.US,D,20250515,000000,1.58,1.9,1.58,1.8,67201,0
+APRE.US,D,20250516,000000,1.93,2.01,1.86,1.86,114829,0
+APRE.US,D,20250519,000000,1.9,1.97,1.62,1.84,27416,0
+APRE.US,D,20250520,000000,1.79,1.81,1.62,1.75,22232,0
+APRE.US,D,20250521,000000,1.76,1.76,1.6,1.6,16521,0
+APRE.US,D,20250522,000000,1.61,1.7194,1.61,1.66,17707,0
+APRE.US,D,20250523,000000,1.65,1.6815,1.6105,1.67,8032,0
+APRE.US,D,20250527,000000,1.67,1.73,1.6172,1.72,20473,0
+APRE.US,D,20250528,000000,1.69,1.81,1.69,1.73,17862,0
+APRE.US,D,20250529,000000,1.8,1.9732,1.7,1.805,94114,0
+APRE.US,D,20250530,000000,1.74,1.83,1.74,1.74,19391,0
+APRE.US,D,20250602,000000,1.74,1.85,1.74,1.8,62279,0
+APRE.US,D,20250603,000000,1.84,1.95,1.75,1.814,39038,0
+APRE.US,D,20250604,000000,1.9283,1.9461,1.83,1.94,19941,0
+APRE.US,D,20250605,000000,1.985,2,1.81,1.81,31918,0
+APRE.US,D,20250606,000000,1.8,1.8699,1.75,1.75,24171,0
+APRE.US,D,20250609,000000,1.8,1.8699,1.7717,1.84,16854,0
+APRE.US,D,20250610,000000,1.77,1.9759,1.77,1.86,27709,0
+APRE.US,D,20250611,000000,1.91,1.9863,1.822,1.83,21128,0
+APRE.US,D,20250612,000000,1.94,1.94,1.7612,1.92,16434,0
+APRE.US,D,20250613,000000,1.84,1.963,1.84,1.8401,8724,0
+APRE.US,D,20250616,000000,1.84,1.865,1.77,1.77,11605,0
+APRE.US,D,20250617,000000,1.845,1.9049,1.78,1.78,9168,0
+APRE.US,D,20250618,000000,1.8539,1.88,1.75,1.7677,9016,0
+APRE.US,D,20250620,000000,1.75,1.775,1.62,1.635,30352,0
+APRE.US,D,20250623,000000,1.65,1.67,1.51,1.6,24048,0
+APRE.US,D,20250624,000000,1.6,1.69,1.575,1.635,17489,0
+APRE.US,D,20250625,000000,1.87,1.91,1.48,1.8,508336,0
+APRE.US,D,20250626,000000,1.84,1.84,1.63,1.7525,82485,0
+APRE.US,D,20250627,000000,1.76,1.7995,1.66,1.675,53582,0
+APRE.US,D,20250630,000000,1.7,1.81,1.68,1.69,42645,0
+APRE.US,D,20250701,000000,1.7113,1.72,1.6412,1.65,39099,0
+APRE.US,D,20250702,000000,1.65,1.81,1.65,1.7,33450,0
+APRE.US,D,20250703,000000,1.73,1.7908,1.725,1.74,9119,0
+APRE.US,D,20250707,000000,1.75,1.77,1.7,1.73,24530,0
+APRE.US,D,20250708,000000,1.77,1.8734,1.715,1.8,39747,0
+APRE.US,D,20250709,000000,1.85,1.9298,1.8,1.88,72493,0
+APRE.US,D,20250710,000000,1.88,1.9688,1.76,1.77,51533,0
+APRE.US,D,20250711,000000,1.76,1.86,1.6,1.73,63117,0
+APRE.US,D,20250714,000000,1.74,1.74,1.61,1.7,44024,0
+APRE.US,D,20250715,000000,1.66,1.69,1.62,1.63,38234,0
+APRE.US,D,20250716,000000,1.65,1.71,1.63,1.66,58608,0
+APRE.US,D,20250717,000000,1.75,1.78,1.63,1.67,33706,0
+APRE.US,D,20250718,000000,1.71,1.75,1.63,1.66,93479,0
+APRE.US,D,20250721,000000,1.67,1.8,1.6601,1.73,53771,0
+APRE.US,D,20250722,000000,1.79,2.11,1.73,2.08,130952,0
+APRE.US,D,20250723,000000,2.16,2.22,1.92,1.93,63012,0
+APRE.US,D,20250724,000000,1.93,1.96,1.89,1.93,39431,0
+APRE.US,D,20250725,000000,1.96,1.9987,1.86,1.89,16845,0
+APRE.US,D,20250728,000000,1.89,1.9335,1.83,1.8818,17599,0
+APRE.US,D,20250729,000000,1.86,1.91,1.74,1.76,17694,0
+APRE.US,D,20250730,000000,1.77,1.89,1.7,1.84,101656,0
+APRE.US,D,20250731,000000,1.805,1.88,1.7,1.7,17478,0
+APRE.US,D,20250801,000000,1.75,1.85,1.65,1.66,42900,0
+APRE.US,D,20250804,000000,1.69,1.71,1.64,1.7,74669,0
+APRE.US,D,20250805,000000,1.6601,1.83,1.65,1.79,285229,0
+APRE.US,D,20250806,000000,1.82,1.82,1.62,1.64,69862,0
+APRE.US,D,20250807,000000,1.61,1.7849,1.55,1.65,102880,0
+APRE.US,D,20250808,000000,1.62,1.72,1.62,1.7,39415,0
+APRE.US,D,20250811,000000,1.75,1.765,1.69,1.69,11250,0
+APRE.US,D,20250812,000000,1.69,1.73,1.675,1.7,20121,0
+APRE.US,D,20250813,000000,1.66,1.73,1.66,1.71,40906,0
+APRE.US,D,20250814,000000,1.69,1.7932,1.69,1.69,36550,0
+APRE.US,D,20250815,000000,1.69,1.7522,1.68,1.69,17484,0
+APRE.US,D,20250818,000000,1.68,1.75,1.65,1.65,39925,0
+APRE.US,D,20250819,000000,1.69,1.69,1.59,1.59,48331,0
+APRE.US,D,20250820,000000,1.59,1.6554,1.57,1.57,14059,0
+APRE.US,D,20250821,000000,1.6,1.6,1.56,1.6,12938,0
+APRE.US,D,20250822,000000,1.65,1.7,1.56,1.645,41794,0
+APRE.US,D,20250825,000000,1.65,1.6897,1.59,1.6,47629,0
+APRE.US,D,20250826,000000,1.59,1.62,1.5702,1.58,43476,0
+APRE.US,D,20250827,000000,1.56,1.61,1.53,1.6,62151,0
+APRE.US,D,20250828,000000,1.62,1.6232,1.54,1.585,56308,0
+APRE.US,D,20250829,000000,1.62,1.65,1.55,1.565,19931,0
+APRE.US,D,20250902,000000,1.57,1.57,1.51,1.57,17379,0
+APRE.US,D,20250903,000000,1.54,1.565,1.52,1.53,26656,0
+APRE.US,D,20250904,000000,1.555,1.555,1.49,1.5,43737,0
+APRE.US,D,20250905,000000,1.61,1.61,1.53,1.55,19817,0
+APRE.US,D,20250908,000000,1.55,1.665,1.53,1.61,37332,0
+APRE.US,D,20250909,000000,1.57,1.62,1.53,1.55,53597,0
+APRE.US,D,20250910,000000,1.57,1.587,1.5355,1.545,7546,0
+APRE.US,D,20250911,000000,1.5896,1.66,1.5501,1.57,35799,0
+APRE.US,D,20250912,000000,1.58,1.605,1.544,1.544,42124,0
+APRE.US,D,20250915,000000,1.53,1.58,1.49,1.51,51135,0
+APRE.US,D,20250916,000000,1.49,1.505,1.44,1.455,35855,0
+APRE.US,D,20250917,000000,1.47,1.52,1.47,1.5,27645,0
+APRE.US,D,20250918,000000,1.5158,1.53,1.4702,1.5,23230,0
+APRE.US,D,20250919,000000,1.53,1.53,1.42,1.44,45584,0
+APRE.US,D,20250922,000000,1.45,1.48,1.4201,1.47,38683,0
+APRE.US,D,20250923,000000,1.47,1.47,1.4,1.44,53975,0
+APRE.US,D,20250924,000000,1.44,1.44,1.37,1.42,33908,0
+APRE.US,D,20250925,000000,1.41,1.4989,1.3801,1.4448,67004,0
+APRE.US,D,20250926,000000,1.43,1.52,1.405,1.46,38142,0
+APRE.US,D,20250929,000000,1.5,1.57,1.5,1.51,61954,0
+APRE.US,D,20250930,000000,1.51,1.55,1.47,1.475,41707,0
+APRE.US,D,20251001,000000,1.48,1.51,1.455,1.46,36556,0
+APRE.US,D,20251002,000000,1.51,1.51,1.46,1.48,44002,0
+APRE.US,D,20251003,000000,1.4823,1.57,1.4823,1.5,51002,0
+APRE.US,D,20251006,000000,1.53,1.55,1.48,1.485,55441,0
+APRE.US,D,20251007,000000,1.47,1.54,1.44,1.44,51537,0
+APRE.US,D,20251008,000000,1.49,1.5,1.41,1.432,58160,0
+APRE.US,D,20251009,000000,1.45,1.53,1.44,1.477,104709,0
+APRE.US,D,20251010,000000,1.5,1.51,1.395,1.42,72117,0
+APRE.US,D,20251013,000000,1.41,1.52,1.3999,1.47,92256,0
+APRE.US,D,20251014,000000,1.51,1.53,1.473,1.51,55244,0
+APRE.US,D,20251015,000000,1.51,1.57,1.48,1.49,132252,0
+APRE.US,D,20251016,000000,1.54,1.5696,1.5,1.54,61579,0
+APRE.US,D,20251017,000000,1.53,1.65,1.53,1.57,163043,0
+APRE.US,D,20251020,000000,1.62,1.69,1.602,1.65,622287,0
+APRE.US,D,20251021,000000,1.64,1.64,1.43,1.51,288722,0
+APRE.US,D,20251022,000000,1.48,1.57,1.48,1.53,63984,0
+APRE.US,D,20251023,000000,1.56,1.57,1.49,1.52,123728,0
+APRE.US,D,20251024,000000,1.45,1.47,1.37,1.4,432765,0
+APRE.US,D,20251027,000000,1.41,1.43,1.32,1.34,189667,0
+APRE.US,D,20251028,000000,1.31,1.43,1.31,1.42,98936,0
+APRE.US,D,20251029,000000,1.45,1.49,1.41,1.45,92606,0
+APRE.US,D,20251030,000000,1.44,1.47,1.4,1.45,40998,0
+APRE.US,D,20251031,000000,1.45,1.46,1.39,1.4,47163,0
+APRE.US,D,20251103,000000,1.4,1.45,1.39,1.4,51457,0
+APRE.US,D,20251104,000000,1.36,1.4,1.36,1.37,39876,0
+APRE.US,D,20251105,000000,1.36,1.38,1.31,1.312,73911,0
+APRE.US,D,20251106,000000,1.31,1.33,1.19,1.2,44406,0
+APRE.US,D,20251107,000000,1.23,1.29,1.2201,1.23,36246,0
+APRE.US,D,20251110,000000,1.24,1.27,1.21,1.27,29125,0
+APRE.US,D,20251111,000000,1.27,1.32,1.27,1.32,18838,0
+APRE.US,D,20251112,000000,1.28,1.29,1.2302,1.26,29574,0
+APRE.US,D,20251113,000000,1.23,1.245,1.17,1.19,607912,0
+APRE.US,D,20251114,000000,1.18,1.24,1.1528,1.21,41751,0
+APRE.US,D,20251117,000000,1.2,1.25,1.15,1.19,22134,0
+APRE.US,D,20251118,000000,1.18,1.2199,1.15,1.19,61609,0
+APRE.US,D,20251119,000000,1.21,1.2771,1.17,1.2,44218,0
+APRE.US,D,20251120,000000,1.18,1.2299,1.1,1.11,85875,0
+APRE.US,D,20251121,000000,1.11,1.17,1.0777,1.17,30699,0
+APRE.US,D,20251124,000000,1.24,1.2499,1.1386,1.17,22338,0
+APRE.US,D,20251125,000000,1.16,1.215,1.14,1.21,12286,0
+APRE.US,D,20251126,000000,1.23,1.2885,1.23,1.25,18042,0
+APRE.US,D,20251128,000000,1.25,1.28,1.25,1.26,18438,0
+APRE.US,D,20251201,000000,1.25,1.2601,1.11,1.11,85715,0
+APRE.US,D,20251202,000000,1.1301,1.1307,1.005,1.02,109720,0
+APRE.US,D,20251203,000000,1,1.08,0.9602,1.03,99068,0
+APRE.US,D,20251204,000000,0.9991,1.14,0.99,1.06,88338,0
+APRE.US,D,20251205,000000,1.08,1.09,1.04,1.06,26573,0
+APRE.US,D,20251208,000000,1.06,1.1399,1.02,1.04,129085,0
+APRE.US,D,20251209,000000,1.04,1.04,0.9,0.9277,230159,0
+APRE.US,D,20251210,000000,1,1,0.901,0.9122,108838,0
+APRE.US,D,20251211,000000,0.95,0.9894,0.94,0.945,123386,0
+APRE.US,D,20251212,000000,0.95,0.978,0.9349,0.9349,84163,0
+APRE.US,D,20251215,000000,0.94,0.9676,0.920301,0.9251,34152,0
+APRE.US,D,20251216,000000,0.9301,0.9301,0.9101,0.911,21337,0
+APRE.US,D,20251217,000000,0.9063,0.93,0.9063,0.9102,26795,0
+APRE.US,D,20251218,000000,0.91,0.9398,0.91,0.9101,59590,0
+APRE.US,D,20251219,000000,0.93,0.94,0.9055,0.93,54723,0
+APRE.US,D,20251222,000000,0.9408,0.98,0.9301,0.9313,51480,0
+APRE.US,D,20251223,000000,0.94,0.98,0.932,0.9517,16151,0
+APRE.US,D,20251224,000000,0.97,0.97,0.95,0.9512,24117,0
+APRE.US,D,20251226,000000,0.955049,1.02,0.955049,0.9802,22781,0
+APRE.US,D,20251229,000000,1.01,1.01,0.8985,0.9204,62289,0
+APRE.US,D,20251230,000000,0.92,0.944,0.880001,0.89,100068,0
+APRE.US,D,20251231,000000,0.86,0.914,0.84,0.853,153516,0
+APRE.US,D,20260102,000000,0.8712,0.88,0.84,0.853,55362,0
+APRE.US,D,20260105,000000,0.84,0.888,0.84,0.8783,163294,0
+APRE.US,D,20260106,000000,0.8925,1,0.8925,0.912,131474,0
+APRE.US,D,20260107,000000,0.912,0.9656,0.882,0.9,55758,0
+APRE.US,D,20260108,000000,0.9485,0.9501,0.8737,0.9401,129976,0
+APRE.US,D,20260109,000000,0.98,1,0.903,0.9452,87452,0
+APRE.US,D,20260112,000000,0.93,0.96925,0.92,0.92,25637,0
+APRE.US,D,20260113,000000,0.9201,0.99,0.9025,0.9025,98475,0
+APRE.US,D,20260114,000000,0.92,0.9597,0.89,0.9,95101,0
+APRE.US,D,20260115,000000,0.9,0.9685,0.894,0.894,26994,0
+APRE.US,D,20260116,000000,0.88,0.945999,0.88,0.89,48353,0
+APRE.US,D,20260120,000000,0.89,0.8976,0.871,0.8756,24726,0
+APRE.US,D,20260121,000000,0.870101,0.914,0.8301,0.832,97957,0
+APRE.US,D,20260122,000000,0.8633,0.8789,0.8301,0.8419,98139,0
+APRE.US,D,20260123,000000,0.8557,0.8557,0.828,0.83,44746,0
+APRE.US,D,20260126,000000,0.843,0.8755,0.811,0.82,59295,0
+APRE.US,D,20260127,000000,0.8,0.8748,0.8,0.829,22420,0
+APRE.US,D,20260128,000000,0.834,0.834,0.73,0.7641,87430,0
+APRE.US,D,20260129,000000,0.76,0.76,0.548,0.59,5565935,0
+APRE.US,D,20260130,000000,0.6149,1.49,0.61,0.796,109844987,0
+APRE.US,D,20260202,000000,0.745,0.88,0.67,0.7508,2409378,0
+APRE.US,D,20260203,000000,0.7095,0.7686,0.651,0.6733,1082256,0
+APRE.US,D,20260204,000000,0.67,0.7064,0.6384,0.67,436306,0
+APRE.US,D,20260205,000000,0.6512,0.67,0.5996,0.6244,409151,0
+APRE.US,D,20260206,000000,0.6149,0.69,0.5862,0.69,525672,0
+APRE.US,D,20260209,000000,0.6693,0.68,0.5706,0.66,278790,0
+APRE.US,D,20260210,000000,0.66,0.66,0.6,0.64,135404,0
+APRE.US,D,20260211,000000,0.6568,0.658,0.6068,0.6134,81599,0
+APRE.US,D,20260212,000000,0.642,0.642,0.581,0.5927,178025,0
+APRE.US,D,20260213,000000,0.5868,0.6439,0.561,0.6094,184636,0
+APRE.US,D,20260217,000000,0.6093,0.6102,0.5505,0.6,250487,0
+APRE.US,D,20260218,000000,0.7055,0.77,0.6447,0.728,4520092,0

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

@@ -0,0 +1,192 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARAI.US,D,20250515,000000,40,40,11.1,13.25,204062,0
+ARAI.US,D,20250516,000000,13,13.45,9.6,10.21,349651,0
+ARAI.US,D,20250519,000000,10.67,10.875,9.66,10,104301,0
+ARAI.US,D,20250520,000000,10.2,10.43,9.5004,9.9,79046,0
+ARAI.US,D,20250521,000000,9.6,10.1899,9.375,9.43,94296,0
+ARAI.US,D,20250522,000000,9.45,10,7.008,7.55,286862,0
+ARAI.US,D,20250523,000000,7.38,7.6999,6.28,6.58,112752,0
+ARAI.US,D,20250527,000000,6.63,6.8899,5.3,5.39,216973,0
+ARAI.US,D,20250528,000000,5.3,8.4299,5.2801,6.15,1946710,0
+ARAI.US,D,20250529,000000,6.06,6.29,5.2,5.25,396464,0
+ARAI.US,D,20250530,000000,5.34,6.1,4.61,5.84,514602,0
+ARAI.US,D,20250602,000000,6.69,7.19,6.11,6.19,662702,0
+ARAI.US,D,20250603,000000,6.1,7.15,5.97,6.49,360246,0
+ARAI.US,D,20250604,000000,6.49,6.5899,5.65,5.77,216966,0
+ARAI.US,D,20250605,000000,5.8,6.0442,5.09,5.3,175462,0
+ARAI.US,D,20250606,000000,5.425,5.81,5.15,5.5,107088,0
+ARAI.US,D,20250609,000000,5.82,6.36,5.3269,6.295,195525,0
+ARAI.US,D,20250610,000000,7.13,15.73,6.89,10.25,41220968,0
+ARAI.US,D,20250611,000000,9.71,9.71,8.17,8.5,2333567,0
+ARAI.US,D,20250612,000000,9.05,10.8999,8.21,9.32,4412125,0
+ARAI.US,D,20250613,000000,9.05,9.94,7.75,7.75,945693,0
+ARAI.US,D,20250616,000000,8.045,8.045,6.83,7.25,775901,0
+ARAI.US,D,20250617,000000,7.25,7.95,6.55,6.72,470479,0
+ARAI.US,D,20250618,000000,6.71,7.68,6.5,7.61,388350,0
+ARAI.US,D,20250620,000000,7.848,7.85,6.77,6.99,577777,0
+ARAI.US,D,20250623,000000,6.998,7.3,6.56,6.76,242774,0
+ARAI.US,D,20250624,000000,7.2,8.2999,7.2,8.12,647545,0
+ARAI.US,D,20250625,000000,8.53,9.4,7.87,9.13,611389,0
+ARAI.US,D,20250626,000000,9.1,9.75,8.57,9.25,307971,0
+ARAI.US,D,20250627,000000,9.23,11.05,9.183,10.6,715108,0
+ARAI.US,D,20250630,000000,11.07,12,10.5,11.68,503751,0
+ARAI.US,D,20250701,000000,11.79,11.79,9.93,10.57,363891,0
+ARAI.US,D,20250702,000000,10.64,10.6899,9.93,10.54,243234,0
+ARAI.US,D,20250703,000000,10.73,12.15,10.32,12.15,461246,0
+ARAI.US,D,20250707,000000,12.19,12.2499,10.91,10.98,243023,0
+ARAI.US,D,20250708,000000,11.14,11.4508,10.2,10.51,220157,0
+ARAI.US,D,20250709,000000,10.7,10.7,8.77,9.3,377663,0
+ARAI.US,D,20250710,000000,9.51,9.51,8.7,9.19,199510,0
+ARAI.US,D,20250711,000000,9.23,9.55,8.76,9.35,147516,0
+ARAI.US,D,20250714,000000,9.25,9.4365,8.3201,8.78,230965,0
+ARAI.US,D,20250715,000000,8.81,9.49,8.6,9.1,167049,0
+ARAI.US,D,20250716,000000,9.09,9.64,8.7105,9.36,162710,0
+ARAI.US,D,20250717,000000,9.36,9.59,8.94,9.19,176900,0
+ARAI.US,D,20250718,000000,9.27,9.525,8.96,9.25,111319,0
+ARAI.US,D,20250721,000000,9.15,10.9,8.92,10.48,391526,0
+ARAI.US,D,20250722,000000,10.06,10.38,9.38,9.82,206729,0
+ARAI.US,D,20250723,000000,9.83,10.3937,9.78,10.25,140592,0
+ARAI.US,D,20250724,000000,10.5,12.86,10.4175,11.92,917993,0
+ARAI.US,D,20250725,000000,11.6,11.93,10.45,10.46,215906,0
+ARAI.US,D,20250728,000000,10.34,11.46,9.8,10.145,186602,0
+ARAI.US,D,20250729,000000,10.2,10.58,8.905,8.91,267745,0
+ARAI.US,D,20250730,000000,9.1,9.25,8.81,8.91,94344,0
+ARAI.US,D,20250731,000000,8.95,9.2781,7.83,7.9,252737,0
+ARAI.US,D,20250801,000000,7.6,8.1331,7.41,7.49,129050,0
+ARAI.US,D,20250804,000000,7.46,8.21,6.7242,6.78,308155,0
+ARAI.US,D,20250805,000000,6.91,7.25,6.8,7.05,182746,0
+ARAI.US,D,20250806,000000,7.19,7.34,6.34,6.47,222188,0
+ARAI.US,D,20250807,000000,6.65,7.5,6.5001,7.5,292813,0
+ARAI.US,D,20250808,000000,7.54,7.5776,6.92,7.07,172832,0
+ARAI.US,D,20250811,000000,7.08,7.24,6.66,6.78,195083,0
+ARAI.US,D,20250812,000000,6.83,7.15,6.65,6.93,165613,0
+ARAI.US,D,20250813,000000,7.14,7.1482,6.53,6.77,237401,0
+ARAI.US,D,20250814,000000,6.76,6.7949,6,6.4,232430,0
+ARAI.US,D,20250815,000000,6.3,6.3477,5.995,6,168564,0
+ARAI.US,D,20250818,000000,6,6.27,5.67,6.01,149145,0
+ARAI.US,D,20250819,000000,6.09,6.1992,5.62,5.72,88242,0
+ARAI.US,D,20250820,000000,5.73,5.73,5.27,5.56,122474,0
+ARAI.US,D,20250821,000000,5.55,6.1614,5.45,5.94,72474,0
+ARAI.US,D,20250822,000000,5.94,6.19,5.8473,5.99,137750,0
+ARAI.US,D,20250825,000000,6.11,6.15,5.26,5.27,248035,0
+ARAI.US,D,20250826,000000,5.35,5.6,5.34,5.47,87130,0
+ARAI.US,D,20250827,000000,5.45,5.6405,5.11,5.13,186742,0
+ARAI.US,D,20250828,000000,5.25,5.3272,5.01,5.07,113724,0
+ARAI.US,D,20250829,000000,5.05,5.5419,4.763,4.92,224606,0
+ARAI.US,D,20250902,000000,4.8,4.91,4.36,4.39,247700,0
+ARAI.US,D,20250903,000000,4.36,4.6,4.16,4.25,108169,0
+ARAI.US,D,20250904,000000,4.21,4.21,3.7516,4.13,291048,0
+ARAI.US,D,20250905,000000,4.18,4.35,3.85,4.11,161403,0
+ARAI.US,D,20250908,000000,4.11,4.35,3.74,3.74,919746,0
+ARAI.US,D,20250909,000000,3.73,3.73,3.25,3.48,455897,0
+ARAI.US,D,20250910,000000,3.42,3.74,3.4,3.61,257947,0
+ARAI.US,D,20250911,000000,3.54,4.0735,3.52,3.87,315572,0
+ARAI.US,D,20250912,000000,3.79,3.894,3.512,3.6,314385,0
+ARAI.US,D,20250915,000000,3.6,3.65,3.23,3.25,472492,0
+ARAI.US,D,20250916,000000,3.4,3.43,3.25,3.29,547014,0
+ARAI.US,D,20250917,000000,3.3,3.4989,3.069,3.18,313556,0
+ARAI.US,D,20250918,000000,3.21,3.28,3.06,3.07,263750,0
+ARAI.US,D,20250919,000000,3.07,3.21,3.03,3.1,621940,0
+ARAI.US,D,20250922,000000,3.18,3.87,3.1,3.72,1177775,0
+ARAI.US,D,20250923,000000,3.6573,3.69,3.15,3.45,1617442,0
+ARAI.US,D,20250924,000000,3.48,3.93,3.28,3.8,842651,0
+ARAI.US,D,20250925,000000,3.7,4.08,3.52,4.03,619727,0
+ARAI.US,D,20250926,000000,4,4.01,3.72,3.89,309117,0
+ARAI.US,D,20250929,000000,3.74,3.89,3.5,3.61,249297,0
+ARAI.US,D,20250930,000000,3.55,3.7,3.5,3.64,157745,0
+ARAI.US,D,20251001,000000,3.59,3.7299,3.39,3.43,215814,0
+ARAI.US,D,20251002,000000,3.5,3.59,3.4,3.54,198384,0
+ARAI.US,D,20251003,000000,3.56,4.04,3.55,3.9,585884,0
+ARAI.US,D,20251006,000000,3.9,5.22,3.8201,4.98,1662978,0
+ARAI.US,D,20251007,000000,5.05,5.135,4.3,4.7,925666,0
+ARAI.US,D,20251008,000000,4.78,4.8,4.3,4.36,363794,0
+ARAI.US,D,20251009,000000,4.51,5.59,4.46,5.48,1319488,0
+ARAI.US,D,20251010,000000,5.69,5.85,4.35,4.41,1196909,0
+ARAI.US,D,20251013,000000,4.78,5.175,4.72,4.91,560207,0
+ARAI.US,D,20251014,000000,4.89,6.6,4.7301,6.26,1157401,0
+ARAI.US,D,20251015,000000,6.7,6.86,6.1301,6.3,727825,0
+ARAI.US,D,20251016,000000,6.33,6.38,5.27,5.72,603091,0
+ARAI.US,D,20251017,000000,5.64,5.99,5.55,5.77,255612,0
+ARAI.US,D,20251020,000000,5.94,6.6982,5.75,5.85,495239,0
+ARAI.US,D,20251021,000000,5.93,6.28,5.43,5.83,269121,0
+ARAI.US,D,20251022,000000,5.83,5.83,4.63,4.96,571134,0
+ARAI.US,D,20251023,000000,4.89,5.18,4.72,5,225387,0
+ARAI.US,D,20251024,000000,5.26,5.45,5.075,5.42,234450,0
+ARAI.US,D,20251027,000000,5.48,5.55,4.9101,5.01,251729,0
+ARAI.US,D,20251028,000000,5.1,5.35,4.76,4.84,333205,0
+ARAI.US,D,20251029,000000,4.82,5.2,4.78,5.045,154548,0
+ARAI.US,D,20251030,000000,4.95,5.32,4.82,5.22,186303,0
+ARAI.US,D,20251031,000000,5.17,5.3,4.95,5.01,123750,0
+ARAI.US,D,20251103,000000,5,5.07,4.688,4.74,152441,0
+ARAI.US,D,20251104,000000,4.67,4.92,4.41,4.86,139592,0
+ARAI.US,D,20251105,000000,4.84,5.08,4.7,5,79215,0
+ARAI.US,D,20251106,000000,4.945,5,4.4,4.41,119595,0
+ARAI.US,D,20251107,000000,4.36,4.38,3.87,4.35,240541,0
+ARAI.US,D,20251110,000000,4.39,4.5485,4.33,4.46,77029,0
+ARAI.US,D,20251111,000000,4.41,4.45,4.09,4.22,93677,0
+ARAI.US,D,20251112,000000,4.26,4.26,3.91,4.02,115704,0
+ARAI.US,D,20251113,000000,4.02,4.02,3.795,3.83,108454,0
+ARAI.US,D,20251114,000000,3.6,4.1,3.6,3.82,162369,0
+ARAI.US,D,20251117,000000,3.67,3.73,3.39,3.41,149398,0
+ARAI.US,D,20251118,000000,3.38,3.595,3.36,3.53,147722,0
+ARAI.US,D,20251119,000000,3.48,3.9,3.4,3.65,124099,0
+ARAI.US,D,20251120,000000,3.81,4.16,3.55,3.6,162333,0
+ARAI.US,D,20251121,000000,3.51,3.64,3.3135,3.55,122646,0
+ARAI.US,D,20251124,000000,3.51,3.81,3.44,3.74,121494,0
+ARAI.US,D,20251125,000000,3.78,4.035,3.57,3.97,89563,0
+ARAI.US,D,20251126,000000,3.99,4.1272,3.79,3.84,56800,0
+ARAI.US,D,20251128,000000,3.84,4.13,3.84,4,40215,0
+ARAI.US,D,20251201,000000,3.9,3.9,3.63,3.66,50549,0
+ARAI.US,D,20251202,000000,3.66,3.9499,3.63,3.8,75712,0
+ARAI.US,D,20251203,000000,3.78,3.94,3.68,3.9,101390,0
+ARAI.US,D,20251204,000000,3.85,4,3.795,3.95,121078,0
+ARAI.US,D,20251205,000000,3.93,4.0495,3.81,3.84,56672,0
+ARAI.US,D,20251208,000000,3.84,3.9,3.65,3.7,71239,0
+ARAI.US,D,20251209,000000,3.65,3.825,3.58,3.59,94860,0
+ARAI.US,D,20251210,000000,3.71,3.785,3.5,3.74,106395,0
+ARAI.US,D,20251211,000000,3.7,3.89,3.6,3.81,59718,0
+ARAI.US,D,20251212,000000,3.775,3.9199,3.69,3.73,53461,0
+ARAI.US,D,20251215,000000,3.72,3.7344,3.24,3.24,99748,0
+ARAI.US,D,20251216,000000,3.19,3.3899,3.15,3.29,74748,0
+ARAI.US,D,20251217,000000,3.3,3.38,3.15,3.17,99459,0
+ARAI.US,D,20251218,000000,3.25,3.28,2.97,2.97,176190,0
+ARAI.US,D,20251219,000000,2.99,3.22,2.965,3.16,143859,0
+ARAI.US,D,20251222,000000,3.15,3.3,3.02,3.14,138896,0
+ARAI.US,D,20251223,000000,3.09,3.35,3.02,3.22,129439,0
+ARAI.US,D,20251224,000000,3.2,3.3987,3.2,3.31,52384,0
+ARAI.US,D,20251226,000000,3.27,3.3499,3.1792,3.22,50022,0
+ARAI.US,D,20251229,000000,3.15,3.27,2.93,2.98,167965,0
+ARAI.US,D,20251230,000000,3,3.04,2.76,2.76,133200,0
+ARAI.US,D,20251231,000000,2.8,2.9,2.6,2.63,347357,0
+ARAI.US,D,20260102,000000,2.69,2.74,2.52,2.71,172008,0
+ARAI.US,D,20260105,000000,2.73,3.1,2.68,2.95,161123,0
+ARAI.US,D,20260106,000000,2.98,3.18,2.78,2.98,293165,0
+ARAI.US,D,20260107,000000,2.94,2.97,2.76,2.81,80290,0
+ARAI.US,D,20260108,000000,2.78,3,2.77,2.9,107885,0
+ARAI.US,D,20260109,000000,2.91,2.985,2.78,2.83,149194,0
+ARAI.US,D,20260112,000000,2.81,2.8103,2.68,2.72,76180,0
+ARAI.US,D,20260113,000000,2.72,2.8,2.6,2.76,110726,0
+ARAI.US,D,20260114,000000,2.68,2.7424,2.61,2.73,92633,0
+ARAI.US,D,20260115,000000,2.75,2.75,2.48,2.58,522519,0
+ARAI.US,D,20260116,000000,2.61,2.7,2.47,2.58,128395,0
+ARAI.US,D,20260120,000000,2.52,2.61,2.43,2.45,131788,0
+ARAI.US,D,20260121,000000,2.44,2.6289,2.42,2.58,69406,0
+ARAI.US,D,20260122,000000,2.53,2.7105,2.51,2.7,89130,0
+ARAI.US,D,20260123,000000,2.66,2.7099,2.51,2.59,3112161,0
+ARAI.US,D,20260126,000000,2.96,3.35,2.33,2.4,39134820,0
+ARAI.US,D,20260127,000000,2.06,2.38,1.91,2.32,2174848,0
+ARAI.US,D,20260128,000000,2.285,2.4172,2.25,2.33,602206,0
+ARAI.US,D,20260129,000000,2.35,2.35,1.97,2.11,861459,0
+ARAI.US,D,20260130,000000,2.04,2.1,1.8001,1.86,787262,0
+ARAI.US,D,20260202,000000,1.78,1.85,1.67,1.7,635829,0
+ARAI.US,D,20260203,000000,1.71,1.78,1.66,1.69,261181,0
+ARAI.US,D,20260204,000000,1.69,1.82,1.585,1.72,482570,0
+ARAI.US,D,20260205,000000,1.66,1.66,1.33,1.36,688702,0
+ARAI.US,D,20260206,000000,1.39,1.41,1.14,1.4,894930,0
+ARAI.US,D,20260209,000000,1.41,1.56,1.315,1.49,432506,0
+ARAI.US,D,20260210,000000,1.5,1.5168,1.25,1.27,832259,0
+ARAI.US,D,20260211,000000,1.26,1.26,1.15,1.19,329760,0
+ARAI.US,D,20260212,000000,1.19,1.205,1.06,1.06,337897,0
+ARAI.US,D,20260213,000000,1.13,1.27,1.11,1.17,432896,0
+ARAI.US,D,20260217,000000,1.24,1.318,1.14,1.19,1123341,0
+ARAI.US,D,20260218,000000,1.21,1.25,1.14,1.16,287366,0

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

@@ -0,0 +1,610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARM.US,D,20230914,000000,56.1,66.28,55.54,63.59,130534500,0
+ARM.US,D,20230915,000000,68.63,69,60.75,60.75,74753091,0
+ARM.US,D,20230918,000000,57.95,58.7407,55.02,58,34571903,0
+ARM.US,D,20230919,000000,56.25,56.78,53.88,55.17,18308644,0
+ARM.US,D,20230920,000000,55.17,55.4,51.52,52.91,16369470,0
+ARM.US,D,20230921,000000,51.78,52.8,49.85,52.16,15010920,0
+ARM.US,D,20230922,000000,52.9,52.9,50.3548,51.32,8430168,0
+ARM.US,D,20230925,000000,51.12,54.5,50.02,54.44,12896541,0
+ARM.US,D,20230926,000000,53.93,54.53,52.7,53.52,6283544,0
+ARM.US,D,20230927,000000,54.4,54.4099,51.7894,52.99,6866740,0
+ARM.US,D,20230928,000000,53.5,56.5,52.86,55.49,8765755,0
+ARM.US,D,20230929,000000,56.21,56.79,53.08,53.52,7810025,0
+ARM.US,D,20231002,000000,53.475,54.1899,51.91,52.26,8857088,0
+ARM.US,D,20231003,000000,51.96,52.235,50.8,51.57,4687735,0
+ARM.US,D,20231004,000000,51.97,53.81,51.31,53.46,6206459,0
+ARM.US,D,20231005,000000,53.9,53.9,52.09,52.51,2984420,0
+ARM.US,D,20231006,000000,52.72,54.21,51.55,54.08,4009236,0
+ARM.US,D,20231009,000000,54.4,55.8,53.37,54.25,7197706,0
+ARM.US,D,20231010,000000,55.24,55.86,54.2,55.71,5138144,0
+ARM.US,D,20231011,000000,56.17,56.33,54.38,54.68,4454722,0
+ARM.US,D,20231012,000000,54.75,54.75,51.41,51.85,7323145,0
+ARM.US,D,20231013,000000,52.5,52.56,50,50.78,6462484,0
+ARM.US,D,20231016,000000,51.04,52.35,51.04,52.09,3316789,0
+ARM.US,D,20231017,000000,51,52.76,50.65,52.29,2549709,0
+ARM.US,D,20231018,000000,52.28,52.7,51.275,51.9,2268871,0
+ARM.US,D,20231019,000000,52,52.7,49.53,49.74,4553360,0
+ARM.US,D,20231020,000000,49.74,49.74,46.5,47.87,8089129,0
+ARM.US,D,20231023,000000,47.22,51.88,46.5,50.21,9979286,0
+ARM.US,D,20231024,000000,52,52.8917,51.05,52.37,7211721,0
+ARM.US,D,20231025,000000,52.7,52.79,49.31,49.44,4518810,0
+ARM.US,D,20231026,000000,50.06,51.11,49.5,50.17,3555300,0
+ARM.US,D,20231027,000000,51.26,51.33,48.81,49.09,2611336,0
+ARM.US,D,20231030,000000,49.51,49.9,47.28,47.9,3677661,0
+ARM.US,D,20231031,000000,47.9,49.66,47.12,49.29,3248684,0
+ARM.US,D,20231101,000000,49.61,50.52,48.3,50.52,3066410,0
+ARM.US,D,20231102,000000,51.4,53.56,51.3,52.82,4752687,0
+ARM.US,D,20231103,000000,52.82,53.86,52.25,53.49,2545035,0
+ARM.US,D,20231106,000000,53.98,54.46,52.52,53.1,2328270,0
+ARM.US,D,20231107,000000,53.45,56.1,53.26,55.27,4534176,0
+ARM.US,D,20231108,000000,55.27,55.56,53.39,54.4,6128231,0
+ARM.US,D,20231109,000000,51,52.05,49.82,51.58,15354467,0
+ARM.US,D,20231110,000000,52,52.5,51.01,52.27,5803942,0
+ARM.US,D,20231113,000000,52.2,52.5,50.57,51.69,4524968,0
+ARM.US,D,20231114,000000,53,53.5,52.28,53.43,3541284,0
+ARM.US,D,20231115,000000,54.4,56.03,54.08,55.43,5821817,0
+ARM.US,D,20231116,000000,55.51,55.6799,53.47,54.23,3291412,0
+ARM.US,D,20231117,000000,55.11,55.74,54.26,54.99,3443898,0
+ARM.US,D,20231120,000000,55.35,59.24,55.27,58.68,7808006,0
+ARM.US,D,20231121,000000,58,58.9,56.43,58.66,5615415,0
+ARM.US,D,20231122,000000,59,64.92,59,61.76,15119683,0
+ARM.US,D,20231124,000000,61.5,64.2,61.41,63.88,6004929,0
+ARM.US,D,20231127,000000,63.05,63.69,60.99,61,6681872,0
+ARM.US,D,20231128,000000,60.84,62.68,60.79,61.92,4106892,0
+ARM.US,D,20231129,000000,62.52,63.41,61.69,62.21,3642374,0
+ARM.US,D,20231130,000000,62.58,63.5,60.91,61.5,4833273,0
+ARM.US,D,20231201,000000,61.51,64.43,60.91,63.9,5446185,0
+ARM.US,D,20231204,000000,63.9,63.9,60.8,61.93,5012171,0
+ARM.US,D,20231205,000000,61.73,64.349,60.37,63.59,6666904,0
+ARM.US,D,20231206,000000,64.35,64.69,60.89,61.06,5434419,0
+ARM.US,D,20231207,000000,61.52,62.97,61.2,62.44,3139112,0
+ARM.US,D,20231208,000000,62.44,67.4399,62.235,67.23,18815931,0
+ARM.US,D,20231211,000000,67.26,67.26,64.29,64.89,7625495,0
+ARM.US,D,20231212,000000,65,66.25,63.28,64.71,5711703,0
+ARM.US,D,20231213,000000,65.41,66.5,62.75,65.61,7023954,0
+ARM.US,D,20231214,000000,66.52,71.79,66.37,70.735,11835036,0
+ARM.US,D,20231215,000000,70.5,71.89,69.29,71.03,7058443,0
+ARM.US,D,20231218,000000,69.96,70.0915,68.02,68.87,4744779,0
+ARM.US,D,20231219,000000,69.23,70.5499,68.81,69.43,3899291,0
+ARM.US,D,20231220,000000,69.5,72.9897,68.38,68.4,8177594,0
+ARM.US,D,20231221,000000,70,71.95,69.3,71.2,5407601,0
+ARM.US,D,20231222,000000,72,73.4385,71.48,72.29,5763862,0
+ARM.US,D,20231226,000000,73.27,74,71.76,73.41,4046596,0
+ARM.US,D,20231227,000000,74.5,74.76,73.4101,74.25,3802038,0
+ARM.US,D,20231228,000000,74.79,78.35,74.5,77.47,9176899,0
+ARM.US,D,20231229,000000,78.36,78.66,74.6,75.145,11178334,0
+ARM.US,D,20240102,000000,73.5,73.52,68.243,68.92,9770966,0
+ARM.US,D,20240103,000000,67.07,68.5,65.11,67.91,7858160,0
+ARM.US,D,20240104,000000,68.99,69.6,67.14,68.39,5757570,0
+ARM.US,D,20240105,000000,69.12,70.39,66.52,67.05,7356637,0
+ARM.US,D,20240108,000000,67.76,73.1846,67.52,72.84,9303504,0
+ARM.US,D,20240109,000000,72.8,72.98,70.91,71.88,5982003,0
+ARM.US,D,20240110,000000,73,74.38,69.86,70.77,7450639,0
+ARM.US,D,20240111,000000,71.67,71.872,68.19,69.77,6396114,0
+ARM.US,D,20240112,000000,70.85,70.91,69.01,70,4025998,0
+ARM.US,D,20240116,000000,70,70,67.55,68.48,7090256,0
+ARM.US,D,20240117,000000,68,69.96,66.66,69.86,7209106,0
+ARM.US,D,20240118,000000,72,74.8,71.41,74.23,11287498,0
+ARM.US,D,20240119,000000,75.07,78.9674,74.43,78.58,9956491,0
+ARM.US,D,20240122,000000,78.58,79.94,76.5,77.11,7697443,0
+ARM.US,D,20240123,000000,77,77.59,75.46,76.35,4052530,0
+ARM.US,D,20240124,000000,77.2,77.6699,74.8,75.74,6972177,0
+ARM.US,D,20240125,000000,76.49,79.65,73.26,73.91,8817139,0
+ARM.US,D,20240126,000000,73.14,73.89,70.8,71.17,7077097,0
+ARM.US,D,20240129,000000,72,72.95,71.2,72.93,4318120,0
+ARM.US,D,20240130,000000,73.498,74.15,70.85,71.97,4056633,0
+ARM.US,D,20240131,000000,70.66,72.54,69.62,70.67,5087257,0
+ARM.US,D,20240201,000000,71.87,72.55,69.32,70.52,3476065,0
+ARM.US,D,20240202,000000,71.1,71.95,70,71,4298876,0
+ARM.US,D,20240205,000000,71.99,74.28,71.6,73.27,7258066,0
+ARM.US,D,20240206,000000,75,75.45,71.8,72.98,6899507,0
+ARM.US,D,20240207,000000,73.07,77.71,72.25,77.01,22802796,0
+ARM.US,D,20240208,000000,94.41,126.585,94,113.89,106505653,0
+ARM.US,D,20240209,000000,105.99,117.82,102.09,115.21,48096528,0
+ARM.US,D,20240212,000000,120.16,164,118.69,148.97,111349666,0
+ARM.US,D,20240213,000000,128.12,137.5,117,119.98,68563880,0
+ARM.US,D,20240214,000000,133.81,134.84,121.02,126.4,42519550,0
+ARM.US,D,20240215,000000,131,135,123.51,133.68,34996642,0
+ARM.US,D,20240216,000000,129.5,135.98,123.05,128.34,26122331,0
+ARM.US,D,20240220,000000,123.78,123.8,115.49,121.77,21117308,0
+ARM.US,D,20240221,000000,117.76,125.4999,116.81,123.39,22418082,0
+ARM.US,D,20240222,000000,132.87,138.5,128.51,128.53,29492398,0
+ARM.US,D,20240223,000000,129.095,136,128.86,133.34,20317049,0
+ARM.US,D,20240226,000000,139,149.92,138.1751,146.2,26547871,0
+ARM.US,D,20240227,000000,144.905,147.33,137,137.95,17481267,0
+ARM.US,D,20240228,000000,136.15,136.29,131.31,133.86,9682632,0
+ARM.US,D,20240229,000000,136.28,141.22,135.45,141.04,10300023,0
+ARM.US,D,20240301,000000,141.48,144.98,139.04,141.62,9856913,0
+ARM.US,D,20240304,000000,145.39,148.4799,137.75,138.01,14294988,0
+ARM.US,D,20240305,000000,135.5,136.37,130,134.07,9116025,0
+ARM.US,D,20240306,000000,138.09,139.3369,133.2629,136.99,9063327,0
+ARM.US,D,20240307,000000,140,146.54,138.81,140.85,14358584,0
+ARM.US,D,20240308,000000,139.69,142.9,131.2,131.48,14132452,0
+ARM.US,D,20240311,000000,126.6,130.7416,124.12,126.74,10174794,0
+ARM.US,D,20240312,000000,125,129.99,121.3801,129.5,18220618,0
+ARM.US,D,20240313,000000,129,132.7,125.8,131.27,9097646,0
+ARM.US,D,20240314,000000,130.13,136.29,127.59,130.96,10070935,0
+ARM.US,D,20240315,000000,128.71,134.2,126.12,126.97,8880494,0
+ARM.US,D,20240318,000000,128.17,132.8,127.73,129.75,6216320,0
+ARM.US,D,20240319,000000,125.5,127.1,121.52,124.59,8135365,0
+ARM.US,D,20240320,000000,126.53,131.98,125.23,131.33,6861505,0
+ARM.US,D,20240321,000000,134.7,137,132.0139,133.6,7568797,0
+ARM.US,D,20240322,000000,133.81,136.1,132.5,134.15,6999592,0
+ARM.US,D,20240325,000000,137.155,143.75,137.15,138.31,12928867,0
+ARM.US,D,20240326,000000,141.1,145,126.91,127.96,21244452,0
+ARM.US,D,20240327,000000,130,130.86,122.83,125.62,11317879,0
+ARM.US,D,20240328,000000,125.68,128.32,124.16,124.99,7407193,0
+ARM.US,D,20240401,000000,126.36,128.73,124.6406,126.91,5011885,0
+ARM.US,D,20240402,000000,125.2,125.63,121.12,124.28,5042778,0
+ARM.US,D,20240403,000000,123,125.9796,122.62,125.31,3875999,0
+ARM.US,D,20240404,000000,126.5,127.98,121.82,122.01,5477260,0
+ARM.US,D,20240405,000000,122.6,125.72,120.02,124.82,4537556,0
+ARM.US,D,20240408,000000,124.82,130.5,123.39,129.25,6943866,0
+ARM.US,D,20240409,000000,133.51,135.41,124.5,126.81,12997155,0
+ARM.US,D,20240410,000000,124.99,127.6,123.895,125.18,4974491,0
+ARM.US,D,20240411,000000,126,131.2,125.51,131.13,6139066,0
+ARM.US,D,20240412,000000,128.99,130.3389,125.37,126.33,4950851,0
+ARM.US,D,20240415,000000,126.2,126.87,120.95,122.32,5003304,0
+ARM.US,D,20240416,000000,122,124.24,120.91,122.22,4071531,0
+ARM.US,D,20240417,000000,121.87,122.6817,107.01,107.56,19639227,0
+ARM.US,D,20240418,000000,106.32,107.2963,102.58,104.92,11961197,0
+ARM.US,D,20240419,000000,100,103.01,85.61,87.16,29367698,0
+ARM.US,D,20240422,000000,89.94,94.315,89.06,93.11,15199464,0
+ARM.US,D,20240423,000000,97.32,98.37,95.05,96.04,11212389,0
+ARM.US,D,20240424,000000,102,103.75,97.2401,99.88,11697822,0
+ARM.US,D,20240425,000000,96.05,99.67,95.5,97.93,6140842,0
+ARM.US,D,20240426,000000,101.4,102.3,98.22,101.95,5651662,0
+ARM.US,D,20240429,000000,102.2,103.4,99.05,103.24,4009208,0
+ARM.US,D,20240430,000000,103.02,105.1944,100.85,101.21,3783680,0
+ARM.US,D,20240501,000000,99.98,100.6,95.24,95.29,6090454,0
+ARM.US,D,20240502,000000,98.99,100.3,96.13,98,4117395,0
+ARM.US,D,20240503,000000,101.62,104.36,100.4487,101.7,5780156,0
+ARM.US,D,20240506,000000,103.82,107.92,103.595,106.98,7489247,0
+ARM.US,D,20240507,000000,109.3,109.69,106.5404,107.8,8187311,0
+ARM.US,D,20240508,000000,107.8,109.94,104.65,106.07,15211317,0
+ARM.US,D,20240509,000000,99.27,106.9,97.76,103.59,29441153,0
+ARM.US,D,20240510,000000,106.2,110.3723,106.2,108.84,15281029,0
+ARM.US,D,20240513,000000,114,117.58,110.86,117.23,16402548,0
+ARM.US,D,20240514,000000,115.82,117.41,114.35,116.65,8046116,0
+ARM.US,D,20240515,000000,118.4,118.5,112.5163,113.67,9544257,0
+ARM.US,D,20240516,000000,115.69,116.8746,113.89,114.27,6446297,0
+ARM.US,D,20240517,000000,115.6,115.68,109.6101,110.35,7523269,0
+ARM.US,D,20240520,000000,111,111.3299,108.69,110.46,5260806,0
+ARM.US,D,20240521,000000,110,115.779,109.5,114.77,10468845,0
+ARM.US,D,20240522,000000,115.01,117.3605,111.65,112.43,8406909,0
+ARM.US,D,20240523,000000,117,117.33,110.38,112.53,8450553,0
+ARM.US,D,20240524,000000,112.77,115.56,111.6,114.64,4735978,0
+ARM.US,D,20240528,000000,115.455,125.98,115.32,124.94,16202680,0
+ARM.US,D,20240529,000000,123.7,123.7,119.05,120.65,8166773,0
+ARM.US,D,20240530,000000,121.8,123.5004,117.77,120.73,6809687,0
+ARM.US,D,20240531,000000,119.92,123.88,116.01,120.52,9110420,0
+ARM.US,D,20240603,000000,125,129.85,122.54,127.12,11447937,0
+ARM.US,D,20240604,000000,126.875,127.67,122.89,125.86,6879787,0
+ARM.US,D,20240605,000000,126.83,136.8499,126.72,136.67,12612251,0
+ARM.US,D,20240606,000000,134.79,138.41,132.41,137.125,8874515,0
+ARM.US,D,20240607,000000,136.93,140.97,135.31,136.57,6610104,0
+ARM.US,D,20240610,000000,134.785,142.09,132.5,139.91,8883753,0
+ARM.US,D,20240611,000000,139.08,147.5,139,143.92,11434769,0
+ARM.US,D,20240612,000000,146,158.71,145.2,155.59,17284330,0
+ARM.US,D,20240613,000000,157.335,161.49,150.67,158.05,15371944,0
+ARM.US,D,20240614,000000,159.9,167.69,153.5,157.89,22260010,0
+ARM.US,D,20240617,000000,160.17,162.7,153.6201,160.29,12826931,0
+ARM.US,D,20240618,000000,160.03,177.31,159.32,174.13,22339063,0
+ARM.US,D,20240620,000000,173.13,173.85,156,160.77,22162341,0
+ARM.US,D,20240621,000000,156.562,162.2,151.3725,160.3,21934971,0
+ARM.US,D,20240624,000000,156.87,157.77,150.6,151.07,9260941,0
+ARM.US,D,20240625,000000,151.57,161.95,149.5,160.61,10333156,0
+ARM.US,D,20240626,000000,161.63,166.8,159.51,164.72,11598298,0
+ARM.US,D,20240627,000000,162.556,168.82,160.79,166.935,8980296,0
+ARM.US,D,20240628,000000,167.25,170.88,162.33,163.62,7095948,0
+ARM.US,D,20240701,000000,163.43,163.85,152.55,158.83,8387526,0
+ARM.US,D,20240702,000000,156.85,163.6197,155.27,163.46,5753481,0
+ARM.US,D,20240703,000000,162.42,170.66,159.31,168.24,6649290,0
+ARM.US,D,20240705,000000,172,182.65,169.6001,181.19,14231323,0
+ARM.US,D,20240708,000000,181.04,186.38,179.5146,184.7,9516780,0
+ARM.US,D,20240709,000000,186.1,188.75,179.11,182.28,9258555,0
+ARM.US,D,20240710,000000,183.39,187.47,178.5,186.46,6986366,0
+ARM.US,D,20240711,000000,186.84,187.28,173.0301,173.19,10662180,0
+ARM.US,D,20240712,000000,174.07,183.05,173.5,181.18,8999709,0
+ARM.US,D,20240715,000000,182.11,183.74,176.86,177.53,5469526,0
+ARM.US,D,20240716,000000,180,180.95,172.54,178.77,5767464,0
+ARM.US,D,20240717,000000,169.98,172.36,161.53,161.7,12350620,0
+ARM.US,D,20240718,000000,165.85,166.66,152.22,158.33,10996288,0
+ARM.US,D,20240719,000000,162.85,165.05,160.63,163.4,7106840,0
+ARM.US,D,20240722,000000,165.47,168.79,162.68,163.55,6179128,0
+ARM.US,D,20240723,000000,163.2399,173.23,161.87,171.7,8036757,0
+ARM.US,D,20240724,000000,167.15,167.15,157.18,157.68,9321071,0
+ARM.US,D,20240725,000000,151.68,155.63,140,149.14,15995964,0
+ARM.US,D,20240726,000000,155.36,155.51,145.61,149,8156191,0
+ARM.US,D,20240729,000000,146.38,149.95,138.71,141.44,9603111,0
+ARM.US,D,20240730,000000,140.73,142.07,129.1,132.96,11738909,0
+ARM.US,D,20240731,000000,143.41,145.48,138.94,144.17,16512997,0
+ARM.US,D,20240801,000000,128.71,134.87,118.18,121.51,31205165,0
+ARM.US,D,20240802,000000,114.74,115.63,108.73,113.45,14669989,0
+ARM.US,D,20240805,000000,98.5,113.5,96.66,110.45,15552582,0
+ARM.US,D,20240806,000000,115.53,117.97,109.5,113.39,11424968,0
+ARM.US,D,20240807,000000,117.8,120.09,106.53,107.09,13228487,0
+ARM.US,D,20240808,000000,111.8,118.68,107.94,118.43,9931650,0
+ARM.US,D,20240809,000000,118.98,120.29,115.77,117,6421299,0
+ARM.US,D,20240812,000000,117.66,122,115.32,117.13,6345188,0
+ARM.US,D,20240813,000000,119.7,125.7,118.3,123.79,8894429,0
+ARM.US,D,20240814,000000,128.82,130.6999,123.79,125.92,11101703,0
+ARM.US,D,20240815,000000,129.76,132.05,128.43,130.44,8011345,0
+ARM.US,D,20240816,000000,131.2,133.1,129.8,130.3,6100567,0
+ARM.US,D,20240819,000000,130.62,132.44,126.29,132.31,6272107,0
+ARM.US,D,20240820,000000,132.215,135.6,128.02,129.95,5847701,0
+ARM.US,D,20240821,000000,131.41,131.46,127.79,131.2,6235306,0
+ARM.US,D,20240822,000000,132.43,133.63,128.55,129.72,4736284,0
+ARM.US,D,20240823,000000,130,138.05,129.74,135.63,7286758,0
+ARM.US,D,20240826,000000,134.505,135.3,127.36,128.9,6042284,0
+ARM.US,D,20240827,000000,127.465,131.62,125.49,131.2,4241383,0
+ARM.US,D,20240828,000000,130,131.3,121.88,125.32,7388108,0
+ARM.US,D,20240829,000000,125.5,134.94,125.37,131.93,9715222,0
+ARM.US,D,20240830,000000,133.32,137.1,131.84,132.88,4763139,0
+ARM.US,D,20240903,000000,129.865,130.39,122.04,123.74,6382503,0
+ARM.US,D,20240904,000000,121.7,123.4,117.42,120.95,6041559,0
+ARM.US,D,20240905,000000,118.8,124.4668,118.63,123.09,4660243,0
+ARM.US,D,20240906,000000,122.0038,122.165,114.91,117.29,6769965,0
+ARM.US,D,20240909,000000,122.635,126.24,120.08,125.54,7321547,0
+ARM.US,D,20240910,000000,128.045,128.4668,123.0215,127.22,4896193,0
+ARM.US,D,20240911,000000,129.2,140.63,128.1787,140.32,11056785,0
+ARM.US,D,20240912,000000,136.32,141.38,135.7,139.18,7005879,0
+ARM.US,D,20240913,000000,142,149.93,141.37,147.37,10883334,0
+ARM.US,D,20240916,000000,143,143.76,136.55,138.4,9734693,0
+ARM.US,D,20240917,000000,140.4,142.5,136.28,136.84,5117856,0
+ARM.US,D,20240918,000000,137,143.1,136.7,138.36,6306277,0
+ARM.US,D,20240919,000000,144.99,147.42,140.14,140.59,7688965,0
+ARM.US,D,20240920,000000,140,140.85,137.41,138.9,7362039,0
+ARM.US,D,20240923,000000,139.96,143.6,139.8,141.72,4567102,0
+ARM.US,D,20240924,000000,142.28,144.6979,139.72,143.3,4907715,0
+ARM.US,D,20240925,000000,143.3,149.74,143.16,146.43,6406112,0
+ARM.US,D,20240926,000000,152,152.3896,144,149.16,7025510,0
+ARM.US,D,20240927,000000,150,150.75,144.3,145.58,4375076,0
+ARM.US,D,20240930,000000,140.96,145,140.62,143.01,4037676,0
+ARM.US,D,20241001,000000,142.84,144.39,135.85,136.08,6028077,0
+ARM.US,D,20241002,000000,136.61,139.3,132.8,137.03,3884358,0
+ARM.US,D,20241003,000000,136.23,141.44,136,138.24,3035369,0
+ARM.US,D,20241004,000000,141.2,142,137.6001,140.55,3765664,0
+ARM.US,D,20241007,000000,139.48,144.89,139.11,141.34,4763687,0
+ARM.US,D,20241008,000000,141.56,144.25,140.8818,143.6,3690480,0
+ARM.US,D,20241009,000000,144.59,148.64,142.15,148.43,5476059,0
+ARM.US,D,20241010,000000,146.24,152,145.02,149.33,4341701,0
+ARM.US,D,20241011,000000,149.1,152.3,148.3,151.46,3399021,0
+ARM.US,D,20241014,000000,153.1,164.16,153.1,161.82,9073284,0
+ARM.US,D,20241015,000000,160,160.62,147,150.67,9584294,0
+ARM.US,D,20241016,000000,154,155.2,151.2942,152.5,5052062,0
+ARM.US,D,20241017,000000,157.71,158.8,154.09,154.6,5959974,0
+ARM.US,D,20241018,000000,155.565,155.7399,151.96,153.03,3404374,0
+ARM.US,D,20241021,000000,152.195,154.1133,149.4,152.35,6025865,0
+ARM.US,D,20241022,000000,150.46,152.94,149.83,152.58,2895964,0
+ARM.US,D,20241023,000000,147.8,148.44,140.7,142.41,9708847,0
+ARM.US,D,20241024,000000,143.3,143.59,138.4,141.04,5630347,0
+ARM.US,D,20241025,000000,142,145.56,141.5,143.75,4425012,0
+ARM.US,D,20241028,000000,145,152.58,144.2,150.02,5720588,0
+ARM.US,D,20241029,000000,150,157.69,148.28,157.17,5317607,0
+ARM.US,D,20241030,000000,152.5,155.4777,150.48,154.4,3784845,0
+ARM.US,D,20241031,000000,145.26,146.23,140.25,141.3,7431878,0
+ARM.US,D,20241101,000000,144.17,146.78,140.62,141.48,4716064,0
+ARM.US,D,20241104,000000,140,142.5,137.29,137.53,3263574,0
+ARM.US,D,20241105,000000,139,141.3,138.33,140.65,3635034,0
+ARM.US,D,20241106,000000,143.73,146.06,141.01,144.68,10774420,0
+ARM.US,D,20241107,000000,140.0001,154.65,139.51,150.65,16365148,0
+ARM.US,D,20241108,000000,148.7,149.12,144.42,147.48,6469780,0
+ARM.US,D,20241111,000000,145.59,145.95,138.7,141.965,7446051,0
+ARM.US,D,20241112,000000,141.52,143.12,137.3,139.92,4306975,0
+ARM.US,D,20241113,000000,139.57,140.535,135.07,135.09,4945316,0
+ARM.US,D,20241114,000000,137.25,138.7922,134.8004,136.35,4069480,0
+ARM.US,D,20241115,000000,133.17,133.3,126.81,128.73,7740277,0
+ARM.US,D,20241118,000000,127.5,130.11,126.356,128.66,5737329,0
+ARM.US,D,20241119,000000,128.5,133.7,127.89,133.06,4051608,0
+ARM.US,D,20241120,000000,131.02,133.77,130.0755,133.7,3913472,0
+ARM.US,D,20241121,000000,136.25,138.2,131.13,133.14,4127617,0
+ARM.US,D,20241122,000000,132,136.27,131.45,135.99,3330342,0
+ARM.US,D,20241125,000000,138.67,142.24,138.09,139.68,4745683,0
+ARM.US,D,20241126,000000,139.51,140.2,135.6,136.72,2605036,0
+ARM.US,D,20241127,000000,134.85,135.35,129.6,133.37,5498108,0
+ARM.US,D,20241129,000000,133.04,137.28,132.59,134.29,2491333,0
+ARM.US,D,20241202,000000,134.2,141.4,134.2,140.34,5503965,0
+ARM.US,D,20241203,000000,139.5,142.2999,139.44,140.38,3954636,0
+ARM.US,D,20241204,000000,142.5,144.54,141.06,141.3,2959784,0
+ARM.US,D,20241205,000000,140.86,142.46,137.56,137.95,4769912,0
+ARM.US,D,20241206,000000,138.145,142.42,136.63,140.89,3394674,0
+ARM.US,D,20241209,000000,140.15,143.2,136.26,139.64,3491704,0
+ARM.US,D,20241210,000000,138.65,140.72,135.83,137.29,2826220,0
+ARM.US,D,20241211,000000,137,144.3104,136.7645,143.16,4473108,0
+ARM.US,D,20241212,000000,142,150,140.7,148,7249978,0
+ARM.US,D,20241213,000000,151.51,156.4,150.95,151.91,8140439,0
+ARM.US,D,20241216,000000,153,153,142.04,145,6443771,0
+ARM.US,D,20241217,000000,143.61,144,137.82,142.8,6373774,0
+ARM.US,D,20241218,000000,143.5,146.64,134.345,136.56,4255490,0
+ARM.US,D,20241219,000000,137.01,140.2099,131.95,132.1,6153537,0
+ARM.US,D,20241220,000000,129.66,135.79,128.3025,132.15,5601366,0
+ARM.US,D,20241223,000000,129.89,130.25,123.26,126.87,8531427,0
+ARM.US,D,20241224,000000,127.46,133.11,127.2,131.79,3464234,0
+ARM.US,D,20241226,000000,130.9,133.2999,129.63,129.69,2524443,0
+ARM.US,D,20241227,000000,128.995,130.26,126.7,129.2,2801559,0
+ARM.US,D,20241230,000000,126.655,127.71,124.82,125.91,2719253,0
+ARM.US,D,20241231,000000,125.52,126.54,123.11,123.36,2690240,0
+ARM.US,D,20250102,000000,124.995,129.4,124.995,128.2,3747765,0
+ARM.US,D,20250103,000000,129.64,141.45,129.515,141.08,7206802,0
+ARM.US,D,20250106,000000,142.79,150.14,142.79,147.41,7056686,0
+ARM.US,D,20250107,000000,147.84,148.45,140.17,144.38,5602824,0
+ARM.US,D,20250108,000000,142.34,148.25,142.23,145.2,3418683,0
+ARM.US,D,20250110,000000,140.8,141.88,138.02,140.49,3156713,0
+ARM.US,D,20250113,000000,137,138.02,134.63,137.07,3343163,0
+ARM.US,D,20250114,000000,139.785,143.1299,138.05,140.06,3240342,0
+ARM.US,D,20250115,000000,143,148.25,142.8252,147.4,4849822,0
+ARM.US,D,20250116,000000,148.24,150.01,144.23,147.52,4353352,0
+ARM.US,D,20250117,000000,149.2,151.6,147.77,149.26,4217349,0
+ARM.US,D,20250121,000000,149.85,156.9711,147.01,155.2,6807499,0
+ARM.US,D,20250122,000000,160.37,182.88,159.95,179.93,27244374,0
+ARM.US,D,20250123,000000,170.39,170.39,162.5,166.56,16494388,0
+ARM.US,D,20250124,000000,166.5,168.7263,162.45,162.52,6532374,0
+ARM.US,D,20250127,000000,148.9,152.27,142.3176,145.96,11715378,0
+ARM.US,D,20250128,000000,148,150.5,145.96,149.47,5572268,0
+ARM.US,D,20250129,000000,150.66,151.75,145.21,147.6,2814289,0
+ARM.US,D,20250130,000000,150.3,154.88,149.5,153.23,4531885,0
+ARM.US,D,20250131,000000,154,162.96,153.55,159.55,8015390,0
+ARM.US,D,20250203,000000,153.55,159.36,152,155.65,4104706,0
+ARM.US,D,20250204,000000,157.5,163.65,155.8,162.2,5086049,0
+ARM.US,D,20250205,000000,162.94,173.95,162.5,173.26,13412829,0
+ARM.US,D,20250206,000000,162,170.45,158.7,167.47,11885899,0
+ARM.US,D,20250207,000000,166.5,170.7364,160.8695,162.51,5915058,0
+ARM.US,D,20250210,000000,162.955,163.3999,158.5801,160.84,3443462,0
+ARM.US,D,20250211,000000,160.07,163.11,157.2875,157.74,3108636,0
+ARM.US,D,20250212,000000,155,157.9,154.01,155.41,3470140,0
+ARM.US,D,20250213,000000,154.97,168.39,153.8,164.83,11433801,0
+ARM.US,D,20250214,000000,160.165,161.3442,156.12,159.54,6084844,0
+ARM.US,D,20250218,000000,160.5,161.15,155.65,160.32,4809710,0
+ARM.US,D,20250219,000000,157.56,160.9357,152.29,154.36,5228795,0
+ARM.US,D,20250220,000000,153.2,154.05,147.53,150.85,3865999,0
+ARM.US,D,20250221,000000,151.245,151.99,143.8,144.84,4916989,0
+ARM.US,D,20250224,000000,145.055,145.6117,138.05,140.53,3829698,0
+ARM.US,D,20250225,000000,139.32,139.5,133.16,136.7,5786313,0
+ARM.US,D,20250226,000000,139.43,141.57,137.91,138.97,3263180,0
+ARM.US,D,20250227,000000,142.01,144.41,130.145,130.34,4799626,0
+ARM.US,D,20250228,000000,129.3,133.98,127.43,131.69,4253846,0
+ARM.US,D,20250303,000000,133,133.94,120.0701,121.1,7356741,0
+ARM.US,D,20250304,000000,121.91,125.91,117.89,122.49,8075722,0
+ARM.US,D,20250305,000000,124.625,125.49,120.36,124.78,4601581,0
+ARM.US,D,20250306,000000,120.7,123.4,117.75,117.92,5014553,0
+ARM.US,D,20250307,000000,118.52,127.5811,117.52,125.55,6537634,0
+ARM.US,D,20250310,000000,120.5,121.8,114.38,116.38,7267413,0
+ARM.US,D,20250311,000000,116,118.5,110.25,111.49,8069201,0
+ARM.US,D,20250312,000000,115.52,117.98,112,112.7,5291214,0
+ARM.US,D,20250313,000000,114,114.78,109.9,112.05,4480686,0
+ARM.US,D,20250314,000000,115.79,118.62,115.21,117.94,4573896,0
+ARM.US,D,20250317,000000,118.06,123.7,118.0549,121.37,3444925,0
+ARM.US,D,20250318,000000,120.56,120.6476,116.36,119.72,3138784,0
+ARM.US,D,20250319,000000,119.44,120.49,116.244,117.91,3729575,0
+ARM.US,D,20250320,000000,116.82,120.44,115.81,119.07,2335162,0
+ARM.US,D,20250321,000000,116.375,119.43,115.5,119.07,2552391,0
+ARM.US,D,20250324,000000,122.06,126.27,122,124.85,4314334,0
+ARM.US,D,20250325,000000,124.92,125.5,123.1,124.28,1887287,0
+ARM.US,D,20250326,000000,123,123.45,114.17,114.93,4898639,0
+ARM.US,D,20250327,000000,114,114.04,109.25,112.47,4203112,0
+ARM.US,D,20250328,000000,111.5,113.1763,106.73,107.8,4624071,0
+ARM.US,D,20250331,000000,104,106.93,101.3638,106.79,4662707,0
+ARM.US,D,20250401,000000,105.72,108.4699,103.58,106.98,4236103,0
+ARM.US,D,20250402,000000,104.38,110.1349,104.38,108.14,2350625,0
+ARM.US,D,20250403,000000,101.16,103.24,97.33,97.72,8088131,0
+ARM.US,D,20250404,000000,91.65,95.38,84.3901,87.71,12485983,0
+ARM.US,D,20250407,000000,80.92,94.14,80,88.63,9081667,0
+ARM.US,D,20250408,000000,94.375,96.5502,84.117,85.82,8447500,0
+ARM.US,D,20250409,000000,85.615,107.9401,85.19,106.59,13935053,0
+ARM.US,D,20250410,000000,98.9,102,95.345,100.46,8620945,0
+ARM.US,D,20250411,000000,100,105.665,98.802,103.99,6481201,0
+ARM.US,D,20250414,000000,108.21,109.46,102.86,105.06,3674719,0
+ARM.US,D,20250415,000000,104.81,106.3142,102.66,103.8,3092066,0
+ARM.US,D,20250416,000000,98,101.71,97.895,101,4881728,0
+ARM.US,D,20250417,000000,102.26,102.26,98.8401,100.73,3124931,0
+ARM.US,D,20250421,000000,99.79,100.23,95.32,96.83,4231800,0
+ARM.US,D,20250422,000000,98.22,101.847,97.9035,100.55,3808524,0
+ARM.US,D,20250423,000000,106.4,109.86,104.67,105.16,5140745,0
+ARM.US,D,20250424,000000,107.36,112.5,106.98,112.01,5047646,0
+ARM.US,D,20250425,000000,112,114.83,110.56,113.34,3908380,0
+ARM.US,D,20250428,000000,112.53,114.18,110.01,112.08,3241285,0
+ARM.US,D,20250429,000000,112.6,113.5911,111.49,111.65,1953963,0
+ARM.US,D,20250430,000000,108.595,114.24,107.54,114.05,3737401,0
+ARM.US,D,20250501,000000,117,119.5709,115.23,115.4,6993600,0
+ARM.US,D,20250502,000000,118.57,123.98,118.46,123.27,5131987,0
+ARM.US,D,20250505,000000,121.09,123.43,120.5,121.95,3525176,0
+ARM.US,D,20250506,000000,118,123.58,118,122.44,4236058,0
+ARM.US,D,20250507,000000,123.105,124.44,120.19,124.19,9237893,0
+ARM.US,D,20250508,000000,119.195,119.8,114.33,116.52,15725322,0
+ARM.US,D,20250509,000000,117.56,118.82,114.8,115.8,5364763,0
+ARM.US,D,20250512,000000,121.635,125.45,121.3,124.81,7552649,0
+ARM.US,D,20250513,000000,125,128.9,124.2,126.68,7630738,0
+ARM.US,D,20250514,000000,128.97,134.97,128.81,133.45,8876042,0
+ARM.US,D,20250515,000000,133.005,135.18,129,133.07,5357922,0
+ARM.US,D,20250516,000000,133.35,136.15,132.9,135.96,4789901,0
+ARM.US,D,20250519,000000,130.355,133.28,129.53,132.05,4195586,0
+ARM.US,D,20250520,000000,131.84,132.04,129.7,131.04,3108482,0
+ARM.US,D,20250521,000000,128.92,135.34,128.6,130.45,4810123,0
+ARM.US,D,20250522,000000,129.6,131.1388,128.9578,129.28,2366176,0
+ARM.US,D,20250523,000000,126.14,127.66,124.9,127.18,2966784,0
+ARM.US,D,20250527,000000,130.05,135.99,129.73,133.96,5507532,0
+ARM.US,D,20250528,000000,134.825,138.5,133.95,135.54,5937438,0
+ARM.US,D,20250529,000000,138.5,138.59,126.75,128.1,7438789,0
+ARM.US,D,20250530,000000,127.61,127.8,121.56,124.54,5786646,0
+ARM.US,D,20250602,000000,124.8,127.48,123.5875,126.055,3297546,0
+ARM.US,D,20250603,000000,127.53,130.64,126.93,128.78,3445675,0
+ARM.US,D,20250604,000000,129.4,130.6848,127.3301,130.36,2473376,0
+ARM.US,D,20250605,000000,131.09,134.25,128.49,129.55,3558230,0
+ARM.US,D,20250606,000000,129.93,135.16,129.93,133.11,3212500,0
+ARM.US,D,20250609,000000,135,141.3198,134.82,138.61,6864643,0
+ARM.US,D,20250610,000000,138.8,141.58,135.87,140.63,4544099,0
+ARM.US,D,20250611,000000,140.99,144.2999,138.9412,140.38,3594057,0
+ARM.US,D,20250612,000000,137.44,140.63,137.21,138.62,3244823,0
+ARM.US,D,20250613,000000,135.81,138.52,134.57,135.55,3307735,0
+ARM.US,D,20250616,000000,137.25,143.58,137.25,142.04,4166296,0
+ARM.US,D,20250617,000000,140.83,149.25,140.5,144.72,5883239,0
+ARM.US,D,20250618,000000,145.16,147.98,143.18,146.05,3638366,0
+ARM.US,D,20250620,000000,146.705,148.48,143.26,145.04,3798306,0
+ARM.US,D,20250623,000000,143,149.59,142.6,149.33,4742264,0
+ARM.US,D,20250624,000000,151,157.23,150.9,156.41,5587282,0
+ARM.US,D,20250625,000000,157.11,159.88,156.68,157.31,4750959,0
+ARM.US,D,20250626,000000,158.535,160.4,157.245,158.15,4519565,0
+ARM.US,D,20250627,000000,159,166.36,158.76,165.46,7495465,0
+ARM.US,D,20250630,000000,166.965,168.3099,161.2217,161.74,5531639,0
+ARM.US,D,20250701,000000,160,161.75,153.5172,156.33,6369768,0
+ARM.US,D,20250702,000000,154.205,155.24,152.03,154.63,5027678,0
+ARM.US,D,20250703,000000,155.86,157.42,154.1601,155.09,2499259,0
+ARM.US,D,20250707,000000,154,154,145.4,146.88,6964769,0
+ARM.US,D,20250708,000000,148.93,150,147.05,147.79,4150262,0
+ARM.US,D,20250709,000000,149.59,152.78,147.8,148.02,3848507,0
+ARM.US,D,20250710,000000,149,149,145.6181,148.55,3652380,0
+ARM.US,D,20250711,000000,146.68,151.1,144.28,145.94,3954206,0
+ARM.US,D,20250714,000000,145.94,145.96,140.7,144.54,5882783,0
+ARM.US,D,20250715,000000,148.375,150.15,146.3501,147.11,4182225,0
+ARM.US,D,20250716,000000,151.325,155.04,148.21,153.9,7451580,0
+ARM.US,D,20250717,000000,157.11,159.4998,153.5404,157.18,4891514,0
+ARM.US,D,20250718,000000,158.5,161.95,156.385,156.74,4869474,0
+ARM.US,D,20250721,000000,159.15,164.58,158.1891,161.92,5462802,0
+ARM.US,D,20250722,000000,161,162.1318,153.24,156.5,5167949,0
+ARM.US,D,20250723,000000,156.96,159.7499,155.71416,159.28,3398613,0
+ARM.US,D,20250724,000000,160,161.75,157.9,159.99,2228382,0
+ARM.US,D,20250725,000000,160,164.58,159.14,163.17,3151871,0
+ARM.US,D,20250728,000000,165.02,166.88,162.0368,164.37,4027941,0
+ARM.US,D,20250729,000000,164,166.2475,160.78,163.47,3546455,0
+ARM.US,D,20250730,000000,162.32,165.25,161.36,163.325,4885275,0
+ARM.US,D,20250731,000000,148.35,149,139.11,141.375,22624867,0
+ARM.US,D,20250801,000000,137.995,140.06,135.25,137.58,7673360,0
+ARM.US,D,20250804,000000,140.1,140.6098,138.25,140.05,4866896,0
+ARM.US,D,20250805,000000,140.5,140.88,135.21,137.23,4384607,0
+ARM.US,D,20250806,000000,137.41,137.8,135.01,136.12,3241026,0
+ARM.US,D,20250807,000000,137.77,139.68,134.61,135.57,4269209,0
+ARM.US,D,20250808,000000,136.67,139.45,135.36,138.5,3483747,0
+ARM.US,D,20250811,000000,139.52,146.43,139.25,141.05,5673358,0
+ARM.US,D,20250812,000000,142.85,143,140.42,142.39,4004257,0
+ARM.US,D,20250813,000000,143.45,145.2,141.39,141.6,3335791,0
+ARM.US,D,20250814,000000,140.29,140.68,138.27,140.55,4927774,0
+ARM.US,D,20250815,000000,140.55,141.78,137.77,138.91,3434478,0
+ARM.US,D,20250818,000000,137.91,141.5102,137.5295,141.06,2892949,0
+ARM.US,D,20250819,000000,140.93,142.8,133.7,134.01,4751607,0
+ARM.US,D,20250820,000000,132.7,133.13,127.03,131.16,5838744,0
+ARM.US,D,20250821,000000,130.89,133.63,130.21,133.28,4107208,0
+ARM.US,D,20250822,000000,133,140.35,132.68,137.92,4041485,0
+ARM.US,D,20250825,000000,138.295,139,136,137.78,1870929,0
+ARM.US,D,20250826,000000,138.34,141.41,137.85,140.26,2515358,0
+ARM.US,D,20250827,000000,140.27,141.96,138.83,140.66,2499461,0
+ARM.US,D,20250828,000000,140.6,143.7996,139.7574,142.55,2882933,0
+ARM.US,D,20250829,000000,140.67,140.78,137.31,138.31,3615984,0
+ARM.US,D,20250902,000000,133.62,134.89,130.41,132.34,5833676,0
+ARM.US,D,20250903,000000,133.65,134.1,130.71,131.42,3202139,0
+ARM.US,D,20250904,000000,131.135,136.115,130.26,135.48,3274910,0
+ARM.US,D,20250905,000000,138,138.82,135.35,138.17,2822396,0
+ARM.US,D,20250908,000000,138.71,141.15,138.14,139.14,2573149,0
+ARM.US,D,20250909,000000,139.14,141.7385,139.1,140.8,2083374,0
+ARM.US,D,20250910,000000,143.3,154.5,142.8,154.14,11219684,0
+ARM.US,D,20250911,000000,152.85,158.89,152.85,154.7,6342151,0
+ARM.US,D,20250912,000000,155.24,155.55,149.02,150.64,3605208,0
+ARM.US,D,20250915,000000,151.25,154.9781,151.025,153.86,2570378,0
+ARM.US,D,20250916,000000,153.76,155.8,152.3462,153.85,2385321,0
+ARM.US,D,20250917,000000,153,154.6588,150.1,153.37,2500041,0
+ARM.US,D,20250918,000000,147.21,149.24,142,146.54,12214996,0
+ARM.US,D,20250919,000000,145.805,145.805,142.38,142.91,8770184,0
+ARM.US,D,20250922,000000,142.15,145.55,141.35,144.48,4705820,0
+ARM.US,D,20250923,000000,145.41,146.16,140.28,140.99,4823904,0
+ARM.US,D,20250924,000000,142.15,146,141.31,144.3,4545711,0
+ARM.US,D,20250925,000000,141.5,142.8,138,140.65,4312171,0
+ARM.US,D,20250926,000000,141,141.0799,137.62,139.62,3757082,0
+ARM.US,D,20250929,000000,141.22,142.3,139.34,139.8,2988896,0
+ARM.US,D,20250930,000000,139.895,141.68,138.49,141.49,2550745,0
+ARM.US,D,20251001,000000,142.41,151.25,142.36,150.38,7886785,0
+ARM.US,D,20251002,000000,150.85,152.5,149.41,152.145,3573072,0
+ARM.US,D,20251003,000000,152.88,154.5468,150.66,152.64,2533633,0
+ARM.US,D,20251006,000000,155.6,160.54,154.64931,156.22,5095938,0
+ARM.US,D,20251007,000000,157,161,154.35,159.345,5179075,0
+ARM.US,D,20251008,000000,158.5,168.51,156.5,166.77,9048765,0
+ARM.US,D,20251009,000000,164.51,171.86,161.21,170.66,8685569,0
+ARM.US,D,20251010,000000,170.6,171.59,153.22,154.81,8383969,0
+ARM.US,D,20251013,000000,160.805,175,157,171.94,11188193,0
+ARM.US,D,20251014,000000,171.595,180.34,167.54,168.16,12821187,0
+ARM.US,D,20251015,000000,172.06,174,167.1,170.67,7692830,0
+ARM.US,D,20251016,000000,173.58,175.97,168.6264,171.19,4581189,0
+ARM.US,D,20251017,000000,169.73,169.73,163.61,165.61,4645269,0
+ARM.US,D,20251020,000000,167.5,173.04,167.415,171.5,3654095,0
+ARM.US,D,20251021,000000,170.53,173.845,167.06,169.38,4776145,0
+ARM.US,D,20251022,000000,168.06,170.835,160.8524,165.71,4302283,0
+ARM.US,D,20251023,000000,164.56,169.29,164.07,166.6,2775737,0
+ARM.US,D,20251024,000000,170.19,174.4499,169.66,170.68,3665243,0
+ARM.US,D,20251027,000000,174.485,183.16,174.27,178.62,6552357,0
+ARM.US,D,20251028,000000,178.01,179.12,172.93,173.09,3335494,0
+ARM.US,D,20251029,000000,175.27,177.25,169.37,170.39,3098253,0
+ARM.US,D,20251030,000000,168.62,168.999,165.3001,165.45,2855952,0
+ARM.US,D,20251031,000000,168.5,171.88,166.935,169.82,3704417,0
+ARM.US,D,20251103,000000,171.3,173.54,168.36,168.68,2230065,0
+ARM.US,D,20251104,000000,162,166.14,160.4,160.73,3936622,0
+ARM.US,D,20251105,000000,158.74,164.33,156.33,160.19,6941840,0
+ARM.US,D,20251106,000000,167,167.4799,155.18,158.25,7123713,0
+ARM.US,D,20251107,000000,154.74,155.23,146.29,152.38,5794581,0
+ARM.US,D,20251110,000000,158.48,159.315,154.55,154.84,3274225,0
+ARM.US,D,20251111,000000,153,153,146.7017,149.74,4075260,0
+ARM.US,D,20251112,000000,151.07,152.48,146.8471,148.75,2602094,0
+ARM.US,D,20251113,000000,146.995,147.635,138.38,140.31,6496039,0
+ARM.US,D,20251114,000000,136.91,143.745,135.1,139.77,3717909,0
+ARM.US,D,20251117,000000,139.57,143.8,138.19,140.26,2977455,0
+ARM.US,D,20251118,000000,138.185,139.54,133.24,136.04,3993028,0
+ARM.US,D,20251119,000000,137.6,138.56,134.92,136.99,3499406,0
+ARM.US,D,20251120,000000,142.28,143.32,131.85,132.53,4609731,0
+ARM.US,D,20251121,000000,132.53,133.27,125.17,131.57,6166756,0
+ARM.US,D,20251124,000000,132.825,136.015,132.55,134.71,3417562,0
+ARM.US,D,20251125,000000,132,132.5,126.92,131.44,4858068,0
+ARM.US,D,20251126,000000,133.5,134.65,132.36,132.61,2806661,0
+ARM.US,D,20251128,000000,133.79,135.66,132.7,135.56,1559120,0
+ARM.US,D,20251201,000000,133.43,136.58,133,135.01,2365032,0
+ARM.US,D,20251202,000000,136.03,139.35,135.74,136.48,2184900,0
+ARM.US,D,20251203,000000,137.36,139.56,135.8075,139.19,2152046,0
+ARM.US,D,20251204,000000,139.695,141.3999,138.2179,140.49,2390177,0
+ARM.US,D,20251205,000000,143.21,144.25,140.49,141.31,2445167,0
+ARM.US,D,20251208,000000,143,143.4139,138.31,139.78,2168104,0
+ARM.US,D,20251209,000000,139.57,142.22,138.36,141.93,2303389,0
+ARM.US,D,20251210,000000,141.74,142.8,140,141.52,1765750,0
+ARM.US,D,20251211,000000,137.99,138.26,133.092,136.14,4227495,0
+ARM.US,D,20251212,000000,135.31,137,130.4108,130.89,3965905,0
+ARM.US,D,20251215,000000,126.38,128.74,123.145,124.37,6924831,0
+ARM.US,D,20251216,000000,123.5,124,117.83,121.1,6198849,0
+ARM.US,D,20251217,000000,121.575,121.6346,112.63,114.58,8686630,0
+ARM.US,D,20251218,000000,117.13,118.0646,113.43,113.51,5194927,0
+ARM.US,D,20251219,000000,114.215,115.21,113.42,114.03,7854513,0
+ARM.US,D,20251222,000000,117.17,117.21,112.67,113.29,7754264,0
+ARM.US,D,20251223,000000,112.72,112.9,110.29,112.02,7045304,0
+ARM.US,D,20251224,000000,112.09,112.32,110.5801,111.55,2160476,0
+ARM.US,D,20251226,000000,111.465,111.6,110.1,110.27,3054343,0
+ARM.US,D,20251229,000000,108.73,111.29,108.3801,110.51,3347668,0
+ARM.US,D,20251230,000000,111.13,112,110.39,110.86,3616902,0
+ARM.US,D,20251231,000000,110.665,111.6,109.29,109.31,3455574,0
+ARM.US,D,20260102,000000,112.83,116.29,112.83,114.73,6711818,0
+ARM.US,D,20260105,000000,120.36,122.5,116.03,116.11,6859514,0
+ARM.US,D,20260106,000000,117.52,117.97,114.99,115.53,3290097,0
+ARM.US,D,20260107,000000,114.93,117.2,113.97,115.68,5117601,0
+ARM.US,D,20260108,000000,115.82,116.2799,110.553,113.08,4700980,0
+ARM.US,D,20260109,000000,113.91,113.98,109.52,111.79,5292918,0
+ARM.US,D,20260112,000000,110.94,111.61,109.25,111.14,4443138,0
+ARM.US,D,20260113,000000,108.87,111.75,105.9,107.84,7749424,0
+ARM.US,D,20260114,000000,106.37,106.49,102.01,104.99,7570137,0
+ARM.US,D,20260115,000000,108.13,108.885,104.95,105.11,5775761,0
+ARM.US,D,20260116,000000,106.66,107.96,105.19,105.78,5291129,0
+ARM.US,D,20260120,000000,104.86,110.74,104.41,107.17,7318170,0
+ARM.US,D,20260121,000000,111.075,117.28,111.075,113.92,13666024,0
+ARM.US,D,20260122,000000,120.705,123.5,118.65,119.2,14162097,0
+ARM.US,D,20260123,000000,120.88,121.85,114.58,116.07,6814502,0
+ARM.US,D,20260126,000000,116.35,116.4399,114.06,114.73,3716649,0
+ARM.US,D,20260127,000000,116.155,117.39,114.235,114.88,4500562,0
+ARM.US,D,20260128,000000,115,115.78,109.06,109.96,7947394,0
+ARM.US,D,20260129,000000,110.06,110.4,104.11,108.43,6154661,0
+ARM.US,D,20260130,000000,107.09,108,105.03,105.36,4950724,0
+ARM.US,D,20260202,000000,104.58,108.12,104.01,106.93,5001144,0
+ARM.US,D,20260203,000000,108,109.36,101.57,104.55,7058027,0
+ARM.US,D,20260204,000000,105,108.185,103,104.9,12213701,0
+ARM.US,D,20260205,000000,104.48,115.1,100.02,110.88,24624969,0
+ARM.US,D,20260206,000000,112.715,124.31,112.53,123.7,15788966,0
+ARM.US,D,20260209,000000,120.25,125.245,118.25,124.61,6817400,0
+ARM.US,D,20260210,000000,124.37,130.9,124.25,125.95,8913476,0
+ARM.US,D,20260211,000000,127.51,129.54,125.16,125.28,4145197,0
+ARM.US,D,20260212,000000,125.28,128.24,120.82,122.19,5981961,0
+ARM.US,D,20260213,000000,120.12,127.42,119.7,125.28,4417607,0
+ARM.US,D,20260217,000000,124.5,127,120.58,126.89,4268855,0
+ARM.US,D,20260218,000000,128.6,130.4,126,127.255,4270334,0

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

@@ -0,0 +1,84 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASCI.US,D,20251020,000000,34.3,34.3861,34.21,34.3861,1796,0
+ASCI.US,D,20251021,000000,33.84,34.4612,33.84,34.3897,42409,0
+ASCI.US,D,20251022,000000,34.62,34.789,34.31,34.5697,42657,0
+ASCI.US,D,20251023,000000,34.59,34.815,34.59,34.7956,5391,0
+ASCI.US,D,20251024,000000,34.95,35.05,34.8,34.8,8274,0
+ASCI.US,D,20251027,000000,35.2245,35.2646,35.17,35.2389,5395,0
+ASCI.US,D,20251028,000000,35.08,35.235,35.08,35.2006,6849,0
+ASCI.US,D,20251029,000000,35.05,35.1199,34.81,34.838,3379,0
+ASCI.US,D,20251030,000000,34.72,34.8709,34.72,34.78,7205,0
+ASCI.US,D,20251031,000000,34.7,34.745,34.55,34.63,4553,0
+ASCI.US,D,20251103,000000,34.91,34.92,34.76,34.8885,13290,0
+ASCI.US,D,20251104,000000,34.66,34.6831,34.414,34.449,3070,0
+ASCI.US,D,20251105,000000,34.63,34.9405,34.63,34.9405,5085,0
+ASCI.US,D,20251106,000000,34.333,34.333,34.04,34.2156,3629,0
+ASCI.US,D,20251107,000000,33.95,34.36,33.95,34.36,6031,0
+ASCI.US,D,20251110,000000,34.26,34.4702,34.26,34.4702,6483,0
+ASCI.US,D,20251111,000000,34.42,34.6245,34.42,34.52,4739,0
+ASCI.US,D,20251112,000000,34.63,34.8591,34.63,34.7722,4674,0
+ASCI.US,D,20251113,000000,34.59,34.645,34.1801,34.2,4367,0
+ASCI.US,D,20251114,000000,34.06,34.3772,34.06,34.3772,3161,0
+ASCI.US,D,20251117,000000,34.06,34.1952,33.69,33.9374,9791,0
+ASCI.US,D,20251118,000000,33.48,33.59,33.39,33.5677,3410,0
+ASCI.US,D,20251119,000000,33.54,33.74,33.51,33.6566,3536,0
+ASCI.US,D,20251120,000000,33.84,33.87,33.08,33.08,963,0
+ASCI.US,D,20251121,000000,33.5,33.8804,33.5,33.8106,2614,0
+ASCI.US,D,20251124,000000,33.83,34.1501,33.83,34.1501,11074,0
+ASCI.US,D,20251125,000000,34.0838,34.465,34.05,34.45,6529,0
+ASCI.US,D,20251126,000000,34.42,34.7553,34.42,34.7553,859,0
+ASCI.US,D,20251128,000000,34.81,34.9712,34.81,34.9712,1989,0
+ASCI.US,D,20251201,000000,34.57,34.72,34.57,34.6456,6344,0
+ASCI.US,D,20251202,000000,34.53,34.5641,34.46,34.5641,7340,0
+ASCI.US,D,20251203,000000,34.35,34.495,34.35,34.495,1709,0
+ASCI.US,D,20251204,000000,34.67,34.76,34.5592,34.6925,9828,0
+ASCI.US,D,20251205,000000,34.82,34.93,34.73,34.7928,6452,0
+ASCI.US,D,20251208,000000,34.66,34.7,34.56,34.6196,3831,0
+ASCI.US,D,20251209,000000,34.6303,34.65,34.57,34.6457,3864,0
+ASCI.US,D,20251210,000000,34.49,34.675,34.48,34.675,4369,0
+ASCI.US,D,20251211,000000,34.77,34.915,34.77,34.915,1512,0
+ASCI.US,D,20251212,000000,34.88,34.88,34.44,34.5778,4113,0
+ASCI.US,D,20251215,000000,34.8,34.8,34.6711,34.73,5231,0
+ASCI.US,D,20251216,000000,34.63,34.63,34.53,34.5455,3929,0
+ASCI.US,D,20251217,000000,34.43,34.4314,34.1058,34.1058,3475,0
+ASCI.US,D,20251218,000000,34.43,34.52,34.43,34.4668,7356,0
+ASCI.US,D,20251219,000000,34.35,34.55,34.35,34.5134,5709,0
+ASCI.US,D,20251222,000000,34.45,34.545,34.45,34.545,1131,0
+ASCI.US,D,20251223,000000,34.63,34.7909,34.62,34.7909,4415,0
+ASCI.US,D,20251224,000000,34.84,34.84,34.69,34.69,9611,0
+ASCI.US,D,20251226,000000,34.66,34.72,34.63,34.72,6692,0
+ASCI.US,D,20251229,000000,34.605,34.6682,34.57,34.6682,4463,0
+ASCI.US,D,20251230,000000,34.66,34.6901,34.66,34.665,753,0
+ASCI.US,D,20251231,000000,34.5,34.5,34.45,34.49,1645,0
+ASCI.US,D,20260102,000000,34.431,34.6106,34.39,34.6106,3241,0
+ASCI.US,D,20260105,000000,34.5,34.695,34.5,34.695,2447,0
+ASCI.US,D,20260106,000000,34.8,35.09,34.8,35.0418,6430,0
+ASCI.US,D,20260107,000000,34.81,35.05,34.81,34.995,16513,0
+ASCI.US,D,20260108,000000,34.92,34.965,34.79,34.91,243879,0
+ASCI.US,D,20260109,000000,34.92,35.4787,34.92,35.4787,17830,0
+ASCI.US,D,20260112,000000,35.38,35.6381,35.38,35.6381,3351,0
+ASCI.US,D,20260113,000000,35.2,35.2715,35.17,35.2285,2479,0
+ASCI.US,D,20260114,000000,35.07,35.16,35.04,35.1469,1934,0
+ASCI.US,D,20260115,000000,35.41,35.525,35.371,35.4097,2782,0
+ASCI.US,D,20260116,000000,35.47,35.47,35.36,35.4271,3761,0
+ASCI.US,D,20260120,000000,34.78,34.9828,34.77,34.805,2272,0
+ASCI.US,D,20260121,000000,34.79,35.0931,34.7,35.0788,12540,0
+ASCI.US,D,20260122,000000,35.3,35.3,35.13,35.2649,5045,0
+ASCI.US,D,20260123,000000,35.11,35.4259,35.11,35.4259,14724,0
+ASCI.US,D,20260126,000000,35.505,35.5799,35.42,35.4453,4589,0
+ASCI.US,D,20260127,000000,35.68,35.845,35.68,35.845,4911,0
+ASCI.US,D,20260128,000000,35.76,35.76,35.62,35.68,4107,0
+ASCI.US,D,20260129,000000,35.68,35.68,35.33,35.6285,3989,0
+ASCI.US,D,20260130,000000,34.861,34.9972,34.86,34.9972,2763,0
+ASCI.US,D,20260202,000000,35.11,35.2843,34.98,35.2843,11644,0
+ASCI.US,D,20260203,000000,35.03,35.081,34.75,35.081,7417,0
+ASCI.US,D,20260204,000000,35.15,35.162,34.826,34.8954,3721,0
+ASCI.US,D,20260205,000000,34.55,34.77,34.42,34.585,6958,0
+ASCI.US,D,20260206,000000,34.93,35.26,34.93,35.26,13720,0
+ASCI.US,D,20260209,000000,35.35,35.6687,35.35,35.6687,3545,0
+ASCI.US,D,20260210,000000,35.83,35.875,35.8142,35.8142,1251,0
+ASCI.US,D,20260211,000000,35.76,35.76,35.49,35.7181,1968,0
+ASCI.US,D,20260212,000000,35.61,35.61,35.19,35.3162,2299,0
+ASCI.US,D,20260213,000000,35.38,35.465,35.28,35.3928,2011,0
+ASCI.US,D,20260217,000000,35.02,35.5117,35.01,35.5117,2329,0
+ASCI.US,D,20260218,000000,35.512,35.72,35.47,35.47,5786,0

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

@@ -0,0 +1,1617 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASLE.US,D,20190301,000000,9.76,9.8299,9.7,9.8299,4305,0
+ASLE.US,D,20190307,000000,9.8,9.8,9.8,9.8,107,0
+ASLE.US,D,20190314,000000,9.76,9.77,9.76,9.77,878006,0
+ASLE.US,D,20190315,000000,9.81,9.81,9.77,9.77,203000,0
+ASLE.US,D,20190319,000000,9.8,9.8,9.77,9.77,35000,0
+ASLE.US,D,20190320,000000,9.786,9.786,9.77,9.77,37058,0
+ASLE.US,D,20190321,000000,9.77,9.78,9.77,9.77,200100,0
+ASLE.US,D,20190325,000000,9.77,9.77,9.77,9.77,2501,0
+ASLE.US,D,20190326,000000,9.77,9.79,9.77,9.78,359866,0
+ASLE.US,D,20190327,000000,9.75,9.75,9.75,9.75,1114,0
+ASLE.US,D,20190328,000000,9.76,9.76,9.7596,9.76,2560,0
+ASLE.US,D,20190329,000000,9.78,9.8,9.7782,9.8,3505,0
+ASLE.US,D,20190401,000000,9.79,9.79,9.79,9.79,1012,0
+ASLE.US,D,20190403,000000,9.78,9.8,9.78,9.8,21002,0
+ASLE.US,D,20190404,000000,9.75,9.8,9.75,9.8,20400,0
+ASLE.US,D,20190405,000000,9.78,9.795,9.78,9.79,253776,0
+ASLE.US,D,20190408,000000,9.77,9.79,9.77,9.79,33025,0
+ASLE.US,D,20190410,000000,9.77,9.77,9.77,9.77,48600,0
+ASLE.US,D,20190416,000000,9.78,9.78,9.78,9.78,2075,0
+ASLE.US,D,20190418,000000,9.79,9.8,9.78,9.79,286865,0
+ASLE.US,D,20190422,000000,9.82,9.82,9.82,9.82,501,0
+ASLE.US,D,20190424,000000,9.82,9.82,9.82,9.82,504,0
+ASLE.US,D,20190425,000000,9.82,9.83,9.82,9.83,5600,0
+ASLE.US,D,20190426,000000,9.79,9.79,9.77,9.77,947,0
+ASLE.US,D,20190503,000000,9.8,9.8,9.8,9.8,1000,0
+ASLE.US,D,20190506,000000,9.78,9.86,9.78,9.86,150906,0
+ASLE.US,D,20190507,000000,9.88,9.88,9.85,9.85,900,0
+ASLE.US,D,20190510,000000,9.84,9.85,9.83,9.85,50301,0
+ASLE.US,D,20190513,000000,9.85,9.851,9.85,9.851,5005,0
+ASLE.US,D,20190514,000000,9.85,9.85,9.84,9.85,484,0
+ASLE.US,D,20190515,000000,9.84,9.87,9.84,9.87,5326,0
+ASLE.US,D,20190516,000000,9.86,9.86,9.86,9.86,475,0
+ASLE.US,D,20190517,000000,9.84,9.84,9.83,9.84,2174,0
+ASLE.US,D,20190521,000000,9.83,9.87,9.81,9.86,129480,0
+ASLE.US,D,20190522,000000,9.84,9.84,9.84,9.84,43378,0
+ASLE.US,D,20190530,000000,9.85,9.85,9.85,9.85,600,0
+ASLE.US,D,20190604,000000,9.89,9.89,9.86,9.86,400,0
+ASLE.US,D,20190605,000000,9.86,9.8798,9.86,9.8764,7000,0
+ASLE.US,D,20190611,000000,9.87,9.88,9.87,9.88,28208,0
+ASLE.US,D,20190613,000000,9.9,9.97,9.9,9.9,152002,0
+ASLE.US,D,20190614,000000,9.9,9.9,9.88,9.9,22589,0
+ASLE.US,D,20190618,000000,9.95,9.95,9.9,9.9,1549,0
+ASLE.US,D,20190619,000000,9.92,9.92,9.92,9.92,10977,0
+ASLE.US,D,20190624,000000,9.9,9.9,9.895,9.895,203,0
+ASLE.US,D,20190625,000000,9.92,9.92,9.9,9.9,3202,0
+ASLE.US,D,20190626,000000,9.94,9.94,9.94,9.94,2002,0
+ASLE.US,D,20190627,000000,9.91,9.95,9.9,9.9,3973,0
+ASLE.US,D,20190701,000000,9.9,9.91,9.9,9.9,32020,0
+ASLE.US,D,20190705,000000,9.93,9.93,9.93,9.93,302,0
+ASLE.US,D,20190716,000000,9.94,10.23,9.94,9.95,701333,0
+ASLE.US,D,20190717,000000,9.96,9.96,9.96,9.96,5315,0
+ASLE.US,D,20190719,000000,9.97,9.97,9.94,9.94,28614,0
+ASLE.US,D,20190724,000000,9.98,10.3281,9.94,10.09,38102,0
+ASLE.US,D,20190725,000000,10.07,10.07,10.07,10.07,412,0
+ASLE.US,D,20190729,000000,10.02,10.02,9.99,9.99,1508,0
+ASLE.US,D,20190730,000000,10.01,10.01,10,10,1102,0
+ASLE.US,D,20190731,000000,9.9613,9.9613,9.9613,9.9613,102,0
+ASLE.US,D,20190801,000000,9.7719,9.97,9.7719,9.97,4750,0
+ASLE.US,D,20190805,000000,9.95,9.95,9.95,9.95,103,0
+ASLE.US,D,20190806,000000,10.15,10.15,10.15,10.15,467,0
+ASLE.US,D,20190807,000000,10.1,10.1,10.1,10.1,212,0
+ASLE.US,D,20190808,000000,10.11,10.11,10.1,10.1,703,0
+ASLE.US,D,20190809,000000,10.05,10.05,10,10.03,1034,0
+ASLE.US,D,20190813,000000,10,10,10,10,1000,0
+ASLE.US,D,20190815,000000,9.99,10.0027,9.99,9.99,807,0
+ASLE.US,D,20190816,000000,9.99,10.02,9.99,10.02,1239,0
+ASLE.US,D,20190819,000000,10.01,10.01,10.01,10.01,11001,0
+ASLE.US,D,20190820,000000,10.01,10.01,10.01,10.01,210,0
+ASLE.US,D,20190822,000000,9.92,9.97,9.9,9.91,6362,0
+ASLE.US,D,20190823,000000,9.95,9.96,9.95,9.96,6057,0
+ASLE.US,D,20190829,000000,9.96,9.96,9.96,9.96,100000,0
+ASLE.US,D,20190911,000000,9.96,9.96,9.96,9.96,205213,0
+ASLE.US,D,20190912,000000,9.96,9.96,9.96,9.96,225006,0
+ASLE.US,D,20190916,000000,9.9904,9.9904,9.95,9.98,142860,0
+ASLE.US,D,20190918,000000,9.98,10,9.98,10,444,0
+ASLE.US,D,20191004,000000,10,10,10,10,400,0
+ASLE.US,D,20191007,000000,9.96,10.015,9.96,10.015,700103,0
+ASLE.US,D,20191008,000000,10.025,10.025,10.025,10.025,107,0
+ASLE.US,D,20191016,000000,10.02,10.02,10,10.01,3509,0
+ASLE.US,D,20191018,000000,10.05,10.05,10.05,10.05,421,0
+ASLE.US,D,20191021,000000,10.03,10.04,10,10,1552200,0
+ASLE.US,D,20191022,000000,10,10,9.99,9.99,76998,0
+ASLE.US,D,20191024,000000,10,10.02,10,10.02,955702,0
+ASLE.US,D,20191025,000000,10.03,10.03,10,10.01,250301,0
+ASLE.US,D,20191028,000000,10.01,10.02,10.01,10.02,6924,0
+ASLE.US,D,20191029,000000,10.03,10.03,10.02,10.02,94100,0
+ASLE.US,D,20191030,000000,10.03,10.08,10.03,10.08,350,0
+ASLE.US,D,20191031,000000,10.07,10.07,10.07,10.07,202,0
+ASLE.US,D,20191105,000000,10.04,10.04,10.04,10.04,1154,0
+ASLE.US,D,20191106,000000,10.04,10.04,10.04,10.04,420,0
+ASLE.US,D,20191107,000000,10.05,10.05,10.03,10.03,5805,0
+ASLE.US,D,20191108,000000,10.03,10.0628,10.03,10.0628,2600,0
+ASLE.US,D,20191113,000000,10.03,10.05,10.03,10.05,8376,0
+ASLE.US,D,20191114,000000,10.0308,10.05,10.0308,10.05,1163,0
+ASLE.US,D,20191115,000000,10.03,10.03,10.03,10.03,200,0
+ASLE.US,D,20191118,000000,10.02,10.02,10.02,10.02,1125,0
+ASLE.US,D,20191121,000000,10.025,10.03,10.025,10.03,1100,0
+ASLE.US,D,20191122,000000,10.04,10.04,10.03,10.04,1800,0
+ASLE.US,D,20191126,000000,10.06,10.06,10.06,10.06,10625,0
+ASLE.US,D,20191129,000000,10.04,10.0668,10.04,10.05,6106,0
+ASLE.US,D,20191203,000000,10.06,10.06,10.02,10.02,2102,0
+ASLE.US,D,20191204,000000,10.05,10.05,10.05,10.05,39350,0
+ASLE.US,D,20191206,000000,10.06,10.06,10.06,10.06,501,0
+ASLE.US,D,20191209,000000,10.22,10.22,10.19,10.19,2433389,0
+ASLE.US,D,20191210,000000,10.1899,10.2,10.15,10.2,5286,0
+ASLE.US,D,20191211,000000,10.19,10.2,10.1403,10.19,6070,0
+ASLE.US,D,20191212,000000,10.19,10.19,10.15,10.19,25100,0
+ASLE.US,D,20191213,000000,10.16,10.16,10.16,10.16,2519,0
+ASLE.US,D,20191216,000000,10.15,10.19,10.15,10.19,9411,0
+ASLE.US,D,20191219,000000,10.15,10.19,10.15,10.18,388809,0
+ASLE.US,D,20191220,000000,10.19,10.19,10.19,10.19,215060,0
+ASLE.US,D,20191223,000000,10.18,10.18,10.18,10.18,16202,0
+ASLE.US,D,20191227,000000,10.16,10.16,10.16,10.16,585,0
+ASLE.US,D,20191230,000000,10.16,10.16,10.16,10.16,150010,0
+ASLE.US,D,20191231,000000,10.17,10.18,10.17,10.18,25001,0
+ASLE.US,D,20200102,000000,10.23,10.23,10.18,10.2,14502,0
+ASLE.US,D,20200107,000000,10.16,10.16,10.16,10.16,1004,0
+ASLE.US,D,20200108,000000,10.19,10.19,10.15,10.15,10301,0
+ASLE.US,D,20200109,000000,10.17,10.195,10.16,10.18,131554,0
+ASLE.US,D,20200110,000000,10.16,10.19,10.15,10.155,49023,0
+ASLE.US,D,20200113,000000,10.17,10.17,10.17,10.17,280,0
+ASLE.US,D,20200114,000000,10.15,10.1699,10.15,10.1641,2935,0
+ASLE.US,D,20200115,000000,10.17,10.17,10.17,10.17,131262,0
+ASLE.US,D,20200116,000000,10.18,10.18,10.18,10.18,238388,0
+ASLE.US,D,20200117,000000,10.18,10.18,10.18,10.18,12613,0
+ASLE.US,D,20200122,000000,10.18,10.18,10.18,10.18,65174,0
+ASLE.US,D,20200123,000000,10.18,10.18,10.18,10.18,905,0
+ASLE.US,D,20200124,000000,10.2,10.22,10.2,10.208,51003,0
+ASLE.US,D,20200128,000000,10.2,10.2,10.2,10.2,10482,0
+ASLE.US,D,20200129,000000,10.1999,10.2,10.1998,10.2,23915,0
+ASLE.US,D,20200130,000000,10.2004,10.22,10.2004,10.22,4692,0
+ASLE.US,D,20200131,000000,10.1967,10.1967,10.1967,10.1967,254,0
+ASLE.US,D,20200203,000000,10.22,10.22,10.18,10.18,561,0
+ASLE.US,D,20200204,000000,10.2136,10.23,10.2136,10.23,96783,0
+ASLE.US,D,20200205,000000,10.18,10.18,10.15,10.18,15007,0
+ASLE.US,D,20200206,000000,10.24,10.24,10.24,10.24,180,0
+ASLE.US,D,20200212,000000,10.22,10.22,10.22,10.22,526,0
+ASLE.US,D,20200214,000000,10.2111,10.2111,10.18,10.19,433,0
+ASLE.US,D,20200218,000000,10.22,10.23,10.22,10.23,4343,0
+ASLE.US,D,20200219,000000,10.24,10.25,10.24,10.24,19040,0
+ASLE.US,D,20200224,000000,10.2857,10.2857,10.16,10.1944,4514,0
+ASLE.US,D,20200225,000000,10.15,10.24,10.15,10.24,1734,0
+ASLE.US,D,20200226,000000,10.1778,10.2,10.1778,10.19,610798,0
+ASLE.US,D,20200227,000000,10.18,10.2,10.18,10.2,221611,0
+ASLE.US,D,20200228,000000,10.16,10.17,10.15,10.16,228963,0
+ASLE.US,D,20200302,000000,10.1725,10.175,10.15,10.1675,9792,0
+ASLE.US,D,20200304,000000,10.1829,10.1829,10.16,10.16,2342,0
+ASLE.US,D,20200305,000000,10.1817,10.1817,10.1662,10.1662,14565,0
+ASLE.US,D,20200306,000000,10.16,10.16,10.16,10.16,7843,0
+ASLE.US,D,20200309,000000,10.16,10.165,10.12,10.15,421235,0
+ASLE.US,D,20200310,000000,10.16,10.16,10.15,10.15,276113,0
+ASLE.US,D,20200311,000000,10.16,10.16,10.12,10.12,261826,0
+ASLE.US,D,20200312,000000,10.08,10.1,10,10,3825615,0
+ASLE.US,D,20200318,000000,9.92,10.24,9.5,10.02,7100,0
+ASLE.US,D,20200320,000000,9.9,9.9,9.9,9.9,150224,0
+ASLE.US,D,20200324,000000,9.9,9.9,9.9,9.9,88040,0
+ASLE.US,D,20200325,000000,9.95,9.95,9.95,9.95,601605,0
+ASLE.US,D,20200326,000000,10,10.01,10,10.01,455691,0
+ASLE.US,D,20200327,000000,10,10.01,10,10.01,1191,0
+ASLE.US,D,20200330,000000,10.06,10.06,10.05,10.05,6124,0
+ASLE.US,D,20200331,000000,10.05,10.05,10.05,10.05,73764,0
+ASLE.US,D,20200401,000000,10.05,10.1,10.05,10.055,35200,0
+ASLE.US,D,20200402,000000,10.15,10.15,10.15,10.15,1502,0
+ASLE.US,D,20200403,000000,10.15,10.24,10.05,10.05,195141,0
+ASLE.US,D,20200406,000000,10.05,10.05,10.05,10.05,217,0
+ASLE.US,D,20200413,000000,10.07,10.07,10.07,10.07,10994,0
+ASLE.US,D,20200414,000000,10.1,10.18,10.1,10.1,1538,0
+ASLE.US,D,20200416,000000,10.17,10.2,10.17,10.18,4309,0
+ASLE.US,D,20200420,000000,10.18,10.18,10.18,10.18,140,0
+ASLE.US,D,20200423,000000,10.15,10.15,10.15,10.15,200041,0
+ASLE.US,D,20200424,000000,10.19,10.19,10.19,10.19,247,0
+ASLE.US,D,20200428,000000,10.19,10.19,10.19,10.19,206,0
+ASLE.US,D,20200430,000000,10.19,10.19,10.19,10.19,140,0
+ASLE.US,D,20200501,000000,10.14,10.15,10.14,10.15,252368,0
+ASLE.US,D,20200504,000000,10.14,10.15,10.14,10.15,291582,0
+ASLE.US,D,20200506,000000,10.14,10.14,10.14,10.14,13243,0
+ASLE.US,D,20200507,000000,10.13,10.13,10.13,10.13,36725,0
+ASLE.US,D,20200508,000000,10.13,10.13,10.13,10.13,294,0
+ASLE.US,D,20200512,000000,10.13,10.13,10.13,10.13,1393,0
+ASLE.US,D,20200513,000000,10.13,10.13,10.13,10.13,7529,0
+ASLE.US,D,20200514,000000,10.166,10.214,10.13,10.13,645,0
+ASLE.US,D,20200518,000000,10.13,10.13,10.12,10.12,16255,0
+ASLE.US,D,20200529,000000,10.19,10.25,10.19,10.25,6864,0
+ASLE.US,D,20200601,000000,10.3,10.5,10.3,10.35,2910,0
+ASLE.US,D,20200603,000000,10.285,10.34,10.12,10.12,4108,0
+ASLE.US,D,20200604,000000,10.13,10.21,10.12,10.1775,4950,0
+ASLE.US,D,20200605,000000,10.2368,10.3,10.2,10.3,1330,0
+ASLE.US,D,20200608,000000,10.2342,10.2342,10.2342,10.2342,111,0
+ASLE.US,D,20200609,000000,10.13,10.13,10.13,10.13,220,0
+ASLE.US,D,20200610,000000,10.13,10.2329,10.13,10.2329,654840,0
+ASLE.US,D,20200611,000000,10.1812,10.1812,10.1501,10.1563,2217,0
+ASLE.US,D,20200612,000000,10.13,10.1706,10.13,10.13,3639,0
+ASLE.US,D,20200615,000000,10.13,10.13,10.13,10.13,456,0
+ASLE.US,D,20200617,000000,10.205,10.35,10.205,10.22,159784,0
+ASLE.US,D,20200618,000000,10.3,10.35,10.23,10.23,148651,0
+ASLE.US,D,20200619,000000,10.3,10.33,10.23,10.2875,1166582,0
+ASLE.US,D,20200622,000000,10.45,10.88,10.3,10.3001,198944,0
+ASLE.US,D,20200623,000000,10.42,10.55,10.28,10.29,91579,0
+ASLE.US,D,20200624,000000,10.39,10.39,10.28,10.28,49042,0
+ASLE.US,D,20200625,000000,10.28,10.37,10.14,10.27,35485,0
+ASLE.US,D,20200626,000000,10.23,10.45,10.23,10.29,250582,0
+ASLE.US,D,20200629,000000,10.3,10.3,10.2,10.25,340760,0
+ASLE.US,D,20200630,000000,10.29,10.3,10.25,10.27,141058,0
+ASLE.US,D,20200701,000000,10.2299,10.3,10.2,10.26,140938,0
+ASLE.US,D,20200702,000000,10.2,10.29,10.2,10.27,15043,0
+ASLE.US,D,20200706,000000,10.28,10.28,10.23,10.255,137768,0
+ASLE.US,D,20200707,000000,10.23,10.3,10.23,10.26,364564,0
+ASLE.US,D,20200708,000000,10.2302,10.27,10.2302,10.26,4818,0
+ASLE.US,D,20200709,000000,10.235,10.3,10.235,10.28,10346,0
+ASLE.US,D,20200710,000000,10.25,10.3,10.2397,10.27,196831,0
+ASLE.US,D,20200713,000000,10.25,10.3,10.2,10.3,18487,0
+ASLE.US,D,20200714,000000,10.23,10.285,10.23,10.28,144169,0
+ASLE.US,D,20200715,000000,10.3,10.35,10.3,10.34,78211,0
+ASLE.US,D,20200716,000000,10.33,10.35,10.3,10.34,153405,0
+ASLE.US,D,20200717,000000,10.34,10.37,10.34,10.35,253147,0
+ASLE.US,D,20200720,000000,10.34,10.35,10.34,10.35,12884,0
+ASLE.US,D,20200721,000000,10.34,10.5,10.34,10.39,51647,0
+ASLE.US,D,20200722,000000,10.395,10.4,10.34,10.34,6357,0
+ASLE.US,D,20200723,000000,10.3401,10.49,10.3401,10.375,11865,0
+ASLE.US,D,20200724,000000,10.35,10.48,10.34,10.3429,7725,0
+ASLE.US,D,20200727,000000,10.3429,10.4171,10.34,10.37,2760,0
+ASLE.US,D,20200728,000000,10.37,10.37,10.34,10.35,5430,0
+ASLE.US,D,20200729,000000,10.37,10.5,10.33,10.34,156443,0
+ASLE.US,D,20200730,000000,10.34,10.34,10.26,10.3,69844,0
+ASLE.US,D,20200731,000000,10.3503,10.3503,10.28,10.3,45020,0
+ASLE.US,D,20200803,000000,10.28,10.44,10.27,10.44,17176,0
+ASLE.US,D,20200804,000000,10.29,10.4699,10.2801,10.42,370014,0
+ASLE.US,D,20200805,000000,10.375,10.42,10.28,10.29,16790,0
+ASLE.US,D,20200806,000000,10.42,10.42,10.28,10.2801,11499,0
+ASLE.US,D,20200807,000000,10.28,10.31,10.28,10.2839,2224,0
+ASLE.US,D,20200810,000000,10.28,10.31,10.28,10.31,1594,0
+ASLE.US,D,20200811,000000,10.31,10.3332,10.28,10.33,10752,0
+ASLE.US,D,20200812,000000,10.2801,10.31,10.21,10.25,28776,0
+ASLE.US,D,20200813,000000,10.3,10.3,10.2501,10.26,433,0
+ASLE.US,D,20200817,000000,10.29,10.33,10.25,10.33,2924,0
+ASLE.US,D,20200818,000000,10.25,10.25,10.25,10.25,237,0
+ASLE.US,D,20200819,000000,10.25,10.2501,10.21,10.225,127332,0
+ASLE.US,D,20200820,000000,10.2002,10.24,10.2,10.2001,2459,0
+ASLE.US,D,20200821,000000,10.2,10.24,10.2,10.22,3196,0
+ASLE.US,D,20200824,000000,10.22,10.24,10.22,10.24,1432,0
+ASLE.US,D,20200825,000000,10.24,10.3,10.24,10.3,60994,0
+ASLE.US,D,20200826,000000,10.25,10.2822,10.25,10.2822,2723,0
+ASLE.US,D,20200828,000000,10.28,10.28,10.2401,10.2401,733,0
+ASLE.US,D,20200831,000000,10.25,10.3,10.229,10.28,49508,0
+ASLE.US,D,20200901,000000,10.24,10.31,10.24,10.3,2540,0
+ASLE.US,D,20200902,000000,10.24,10.24,10.24,10.24,39097,0
+ASLE.US,D,20200903,000000,10.2613,10.28,10.24,10.2401,3620,0
+ASLE.US,D,20200904,000000,10.2912,10.2912,10.24,10.264,81350,0
+ASLE.US,D,20200908,000000,10.3034,10.33,10.3,10.3,119617,0
+ASLE.US,D,20200909,000000,10.38,10.4,10.2923,10.2923,97635,0
+ASLE.US,D,20200910,000000,10.28,10.29,10.03,10.21,570589,0
+ASLE.US,D,20200911,000000,10.23,10.25,10.18,10.2,720972,0
+ASLE.US,D,20200914,000000,10.26,10.34,10.2,10.25,1017844,0
+ASLE.US,D,20200915,000000,10.34,10.34,10.25,10.27,832026,0
+ASLE.US,D,20200916,000000,10.3,10.3739,10.24,10.26,1048077,0
+ASLE.US,D,20200917,000000,10.26,10.26,10.23,10.25,766503,0
+ASLE.US,D,20200918,000000,10.25,10.25,10.24,10.245,134191,0
+ASLE.US,D,20200921,000000,10.26,10.26,10.2,10.23,228888,0
+ASLE.US,D,20200922,000000,10.28,10.28,10.19,10.225,57989,0
+ASLE.US,D,20200923,000000,10.2002,10.25,10.2,10.2,290483,0
+ASLE.US,D,20200924,000000,10.2059,10.25,10.19,10.2,43687,0
+ASLE.US,D,20200925,000000,10.224,10.224,10.21,10.22,83813,0
+ASLE.US,D,20200928,000000,10.25,10.25,10.22,10.2268,7668,0
+ASLE.US,D,20200929,000000,10.25,10.25,10.22,10.22,17084,0
+ASLE.US,D,20200930,000000,10.27,10.27,10.22,10.24,5552,0
+ASLE.US,D,20201001,000000,10.25,10.275,10.21,10.21,48039,0
+ASLE.US,D,20201002,000000,10.27,10.27,10.2,10.23,32632,0
+ASLE.US,D,20201005,000000,10.22,10.2273,10.2,10.225,14377,0
+ASLE.US,D,20201006,000000,10.2,10.23,10.2,10.2,52532,0
+ASLE.US,D,20201007,000000,10.2,10.23,10.2,10.2068,17204,0
+ASLE.US,D,20201008,000000,10.21,10.22,10.21,10.22,10953,0
+ASLE.US,D,20201009,000000,10.22,10.2565,10.18,10.23,371355,0
+ASLE.US,D,20201012,000000,10.25,10.25,10.2,10.2,254500,0
+ASLE.US,D,20201013,000000,10.25,10.25,10.21,10.21,733,0
+ASLE.US,D,20201014,000000,10.21,10.25,10.2,10.25,2066,0
+ASLE.US,D,20201015,000000,10.23,10.24,10.2,10.22,287971,0
+ASLE.US,D,20201016,000000,10.2207,10.24,10.2,10.24,14138,0
+ASLE.US,D,20201019,000000,10.25,10.25,10.2,10.225,9420,0
+ASLE.US,D,20201020,000000,10.21,10.27,10.2,10.22,148504,0
+ASLE.US,D,20201021,000000,10.21,10.24,10.205,10.2282,43020,0
+ASLE.US,D,20201022,000000,10.23,10.27,10.21,10.2325,46559,0
+ASLE.US,D,20201023,000000,10.35,10.35,10.23,10.235,46810,0
+ASLE.US,D,20201026,000000,10.29,10.29,10.22,10.25,67231,0
+ASLE.US,D,20201027,000000,10.25,10.2669,10.23,10.25,15837,0
+ASLE.US,D,20201028,000000,10.24,10.24,10.23,10.24,1038344,0
+ASLE.US,D,20201029,000000,10.2377,10.25,10.23,10.23,265528,0
+ASLE.US,D,20201030,000000,10.22,10.22,9.83,9.83,11720,0
+ASLE.US,D,20201102,000000,9.6,9.79,8.68,9.35,63271,0
+ASLE.US,D,20201103,000000,10.0173,10.02,9.29,9.76,8873,0
+ASLE.US,D,20201104,000000,9.57,9.57,9.4,9.55,8784,0
+ASLE.US,D,20201105,000000,10.1,10.28,10.1,10.12,50405,0
+ASLE.US,D,20201106,000000,10.12,10.16,10.12,10.12,5836,0
+ASLE.US,D,20201109,000000,10.3,10.3,10.03,10.08,32173,0
+ASLE.US,D,20201110,000000,10.13,10.3,10.1263,10.3,12390,0
+ASLE.US,D,20201111,000000,10.35,10.44,10.23,10.32,41389,0
+ASLE.US,D,20201112,000000,10.39,10.39,10.3069,10.31,4428,0
+ASLE.US,D,20201113,000000,10.3032,10.34,10.2,10.27,7636,0
+ASLE.US,D,20201116,000000,10.3,10.32,10.265,10.32,2322,0
+ASLE.US,D,20201117,000000,10.31,10.31,10.12,10.18,2021,0
+ASLE.US,D,20201118,000000,10.2,10.3,10.2,10.21,2753,0
+ASLE.US,D,20201119,000000,10.24,10.25,10.15,10.21,5815,0
+ASLE.US,D,20201120,000000,10.4529,10.4529,10.1,10.1,11553,0
+ASLE.US,D,20201123,000000,10.1,10.22,10.1,10.16,3758,0
+ASLE.US,D,20201124,000000,10.49,10.49,10.1683,10.205,11895,0
+ASLE.US,D,20201125,000000,10.5,10.5,10.1601,10.25,13879,0
+ASLE.US,D,20201127,000000,10.31,10.46,10.29,10.46,25701,0
+ASLE.US,D,20201130,000000,11.35,11.36,10.74,10.98,15896,0
+ASLE.US,D,20201201,000000,11.19,11.54,10.54,11.4,23306,0
+ASLE.US,D,20201202,000000,11.3863,11.39,11.145,11.3,3450,0
+ASLE.US,D,20201203,000000,11.2,11.2,11.02,11.02,114515,0
+ASLE.US,D,20201204,000000,11.33,12.45,10.7501,10.92,21895,0
+ASLE.US,D,20201207,000000,11,12.17,11,11.69,118250,0
+ASLE.US,D,20201208,000000,11.63,11.66,10.9,10.9288,15773,0
+ASLE.US,D,20201209,000000,11.05,11.311,10.78,10.79,13943,0
+ASLE.US,D,20201210,000000,10.78,11.4225,10.78,10.84,4673,0
+ASLE.US,D,20201211,000000,10.75,10.75,10.25,10.63,13872,0
+ASLE.US,D,20201214,000000,10.75,11.3991,10.6,11.01,22803,0
+ASLE.US,D,20201215,000000,11.2,11.2,10.95,10.9599,13858,0
+ASLE.US,D,20201216,000000,11,11.18,10.77,11.15,6720,0
+ASLE.US,D,20201217,000000,11.14,11.31,11,11.2,7081,0
+ASLE.US,D,20201218,000000,11.64,11.64,10.905,11,20134,0
+ASLE.US,D,20201221,000000,11.1,11.95,11.1,11.45,61831,0
+ASLE.US,D,20201222,000000,12,12.4,11.51,12.2,31844,0
+ASLE.US,D,20201223,000000,12.21,13.9941,10.89,11.1,98000,0
+ASLE.US,D,20201224,000000,11.2,13.84,10.52,11.8844,204753,0
+ASLE.US,D,20201228,000000,11.32,16.9099,11.32,16.75,146181,0
+ASLE.US,D,20201229,000000,14.31,15.25,13.3,14.57,114036,0
+ASLE.US,D,20201230,000000,13.75,13.83,13.03,13.59,86346,0
+ASLE.US,D,20201231,000000,13.4,14.3,13.085,13.41,112244,0
+ASLE.US,D,20210104,000000,13.5,15,13.5,15,173874,0
+ASLE.US,D,20210105,000000,14.98,14.98,14.32,14.95,90265,0
+ASLE.US,D,20210106,000000,15.2,16.47,15.04,16,130620,0
+ASLE.US,D,20210107,000000,16.97,18.35,15.61,16.38,239989,0
+ASLE.US,D,20210108,000000,16.6,16.7,14.67,14.85,178911,0
+ASLE.US,D,20210111,000000,14.89,15.49,14.22,15.49,91082,0
+ASLE.US,D,20210112,000000,15.48,16.94,14.94,15.44,96860,0
+ASLE.US,D,20210113,000000,15.63,16.0332,15,15,66580,0
+ASLE.US,D,20210114,000000,15.18,15.45,14.76,15.12,28925,0
+ASLE.US,D,20210115,000000,15.5,15.75,14.7388,15.19,24206,0
+ASLE.US,D,20210119,000000,15.4,15.65,14.51,15.5,42030,0
+ASLE.US,D,20210120,000000,15.33,16.395,15.31,15.66,84818,0
+ASLE.US,D,20210121,000000,15.51,15.61,15.12,15.42,19045,0
+ASLE.US,D,20210122,000000,15.12,15.4,14.6899,15,19414,0
+ASLE.US,D,20210125,000000,14.9,15.75,14.85,15.75,65227,0
+ASLE.US,D,20210126,000000,15.75,15.75,14.82,14.82,24657,0
+ASLE.US,D,20210127,000000,14.52,15.69,14.515,14.68,27490,0
+ASLE.US,D,20210128,000000,14.85,15.16,14.5101,14.8,17405,0
+ASLE.US,D,20210129,000000,14.85,15.25,13.95,15.15,54568,0
+ASLE.US,D,20210201,000000,15.01,15.7,14.29,14.55,29069,0
+ASLE.US,D,20210202,000000,14.99,15.2701,14.392,14.51,15590,0
+ASLE.US,D,20210203,000000,14.49,15.25,14.49,15.23,18364,0
+ASLE.US,D,20210204,000000,14.58,15.25,14.58,15.05,22357,0
+ASLE.US,D,20210205,000000,14.89,14.89,14.45,14.71,57037,0
+ASLE.US,D,20210208,000000,14.67,14.95,14.6112,14.94,13840,0
+ASLE.US,D,20210209,000000,14.5,14.5,13,13.18,348818,0
+ASLE.US,D,20210210,000000,13.5,13.5,11.605,11.75,294848,0
+ASLE.US,D,20210211,000000,12.02,12.27,11.51,11.81,146869,0
+ASLE.US,D,20210212,000000,11.75,11.985,11.51,11.63,116470,0
+ASLE.US,D,20210216,000000,11.65,11.93,11.04,11.11,139861,0
+ASLE.US,D,20210217,000000,11.04,11.39,10.72,10.87,104272,0
+ASLE.US,D,20210218,000000,11.03,11.035,10.82,10.98,130271,0
+ASLE.US,D,20210219,000000,10.95,11,10.82,11,97703,0
+ASLE.US,D,20210222,000000,10.77,11,10.74,11,126185,0
+ASLE.US,D,20210223,000000,11.5489,11.72,10.42,10.5,138417,0
+ASLE.US,D,20210224,000000,10.5,11.1,10.4,10.74,123576,0
+ASLE.US,D,20210225,000000,10.8,10.92,9.67,9.78,123138,0
+ASLE.US,D,20210226,000000,9.85,10.005,9.41,9.85,78700,0
+ASLE.US,D,20210301,000000,10.04,10.42,10.02,10.16,37277,0
+ASLE.US,D,20210302,000000,10.44,10.9393,9.97,10.05,62838,0
+ASLE.US,D,20210303,000000,10.2,11.4,10.2,10.73,223868,0
+ASLE.US,D,20210304,000000,10.92,11.54,9.93,9.93,219003,0
+ASLE.US,D,20210305,000000,10.02,10.6,9.45,9.59,168761,0
+ASLE.US,D,20210308,000000,9.75,10.04,9.75,9.95,157519,0
+ASLE.US,D,20210309,000000,10,10.38,9.77,9.8,114497,0
+ASLE.US,D,20210310,000000,10,10.61,9.75,10,295252,0
+ASLE.US,D,20210311,000000,10.32,10.4,9.6401,10.15,233462,0
+ASLE.US,D,20210312,000000,10.15,10.4,9.96,10,203529,0
+ASLE.US,D,20210315,000000,10.25,11.4,10.24,11.19,260226,0
+ASLE.US,D,20210316,000000,11.2,12.1,11.2,11.63,428145,0
+ASLE.US,D,20210317,000000,11.74,12.08,11.6,12.08,179636,0
+ASLE.US,D,20210318,000000,11.92,12.71,11.92,12.28,159291,0
+ASLE.US,D,20210319,000000,12.37,12.78,12.02,12.55,358941,0
+ASLE.US,D,20210322,000000,12.71,12.82,12.34,12.81,139245,0
+ASLE.US,D,20210323,000000,12.68,13.5,12.68,13.36,119679,0
+ASLE.US,D,20210324,000000,13.28,13.4,12.45,12.49,139678,0
+ASLE.US,D,20210325,000000,12.37,12.37,11.23,12.03,108146,0
+ASLE.US,D,20210326,000000,12.01,12.27,11.79,12.26,55835,0
+ASLE.US,D,20210329,000000,12.25,12.28,11.95,12.13,38419,0
+ASLE.US,D,20210330,000000,12.05,12.15,11.78,12.03,86337,0
+ASLE.US,D,20210331,000000,12.05,12.35,11.55,12.29,108258,0
+ASLE.US,D,20210401,000000,12.29,12.53,12.2,12.42,28463,0
+ASLE.US,D,20210405,000000,12.56,12.83,12.42,12.5,78438,0
+ASLE.US,D,20210406,000000,12.97,12.97,11.99,12.08,94048,0
+ASLE.US,D,20210407,000000,12.04,12.7,11.95,12.64,58464,0
+ASLE.US,D,20210408,000000,12.67,12.745,12.32,12.49,37413,0
+ASLE.US,D,20210409,000000,12.5,12.59,12.37,12.58,79761,0
+ASLE.US,D,20210412,000000,12.53,12.67,12.43,12.53,36472,0
+ASLE.US,D,20210413,000000,12.59,12.59,12.35,12.44,146999,0
+ASLE.US,D,20210414,000000,12.42,12.65,12.42,12.54,67455,0
+ASLE.US,D,20210415,000000,12.55,12.649,12.39,12.59,58043,0
+ASLE.US,D,20210416,000000,12.58,12.72,12.4035,12.55,54667,0
+ASLE.US,D,20210419,000000,13.045,13.045,12.451,12.6,66618,0
+ASLE.US,D,20210420,000000,12.57,12.67,12.185,12.26,72025,0
+ASLE.US,D,20210421,000000,12.24,12.24,11.55,11.92,123237,0
+ASLE.US,D,20210422,000000,11.88,12.45,11.88,12.03,71011,0
+ASLE.US,D,20210423,000000,12.05,12.65,11.95,12.2,62141,0
+ASLE.US,D,20210426,000000,12.2,12.25,11.95,12.02,34922,0
+ASLE.US,D,20210427,000000,12.02,12.38,11.94,12.09,40547,0
+ASLE.US,D,20210428,000000,12.08,12.15,11.95,12.12,115771,0
+ASLE.US,D,20210429,000000,12.15,12.31,11.87,12.07,57433,0
+ASLE.US,D,20210430,000000,12.05,12.2638,11.9749,12.12,39227,0
+ASLE.US,D,20210503,000000,12.11,12.31,12.11,12.29,33967,0
+ASLE.US,D,20210504,000000,12.2,12.44,12.04,12.37,49530,0
+ASLE.US,D,20210505,000000,12.38,12.5051,12.18,12.34,27509,0
+ASLE.US,D,20210506,000000,12.32,12.43,12.18,12.24,24337,0
+ASLE.US,D,20210507,000000,12.42,12.65,11.92,12.05,124088,0
+ASLE.US,D,20210510,000000,11.91,12.07,11.91,12,56238,0
+ASLE.US,D,20210511,000000,11.85,11.9,11.64,11.86,43921,0
+ASLE.US,D,20210512,000000,11.89,12.05,11.69,11.81,49849,0
+ASLE.US,D,20210513,000000,11.6274,11.84,11.13,11.18,70422,0
+ASLE.US,D,20210514,000000,11.38,11.78,11.18,11.78,58334,0
+ASLE.US,D,20210517,000000,11.75,12.29,11.75,12.15,37293,0
+ASLE.US,D,20210518,000000,12.18,12.55,12.1627,12.22,22315,0
+ASLE.US,D,20210519,000000,12.07,12.3,11.84,11.96,41243,0
+ASLE.US,D,20210520,000000,12.14,12.285,11.55,11.97,51947,0
+ASLE.US,D,20210521,000000,12,12.06,11.68,11.92,23411,0
+ASLE.US,D,20210524,000000,12.01,12.21,11.87,11.92,16502,0
+ASLE.US,D,20210525,000000,11.97,12,11.62,11.87,72244,0
+ASLE.US,D,20210526,000000,11.99,12.04,11.72,11.83,39462,0
+ASLE.US,D,20210527,000000,11.84,12.13,11.73,12.12,33767,0
+ASLE.US,D,20210528,000000,12.26,12.27,11.88,12.01,38120,0
+ASLE.US,D,20210601,000000,12.04,12.3308,11.94,12.21,37270,0
+ASLE.US,D,20210602,000000,12.39,12.39,12.12,12.15,26653,0
+ASLE.US,D,20210603,000000,12.17,12.34,11.82,11.92,45213,0
+ASLE.US,D,20210604,000000,11.99,12.08,11.8,11.96,44881,0
+ASLE.US,D,20210607,000000,12.09,12.5,11.96,12.41,72926,0
+ASLE.US,D,20210608,000000,12.49,12.85,12.37,12.69,117940,0
+ASLE.US,D,20210609,000000,12.86,12.91,12.4,12.76,51724,0
+ASLE.US,D,20210610,000000,12.8102,12.98,12.36,12.89,111244,0
+ASLE.US,D,20210611,000000,12.91,13.08,12.74,12.74,83271,0
+ASLE.US,D,20210614,000000,12.69,12.8,12.5,12.53,28772,0
+ASLE.US,D,20210615,000000,12.5,12.85,12.4,12.77,52159,0
+ASLE.US,D,20210616,000000,12.98,12.98,12.4,12.46,59172,0
+ASLE.US,D,20210617,000000,12.38,12.89,12.29,12.41,57508,0
+ASLE.US,D,20210618,000000,12.43,12.5,12.01,12.135,77224,0
+ASLE.US,D,20210621,000000,12.11,12.2999,12.04,12.13,83242,0
+ASLE.US,D,20210622,000000,12.17,12.37,11.95,11.99,81598,0
+ASLE.US,D,20210623,000000,11.93,12.26,11.93,12.15,95901,0
+ASLE.US,D,20210624,000000,12.32,12.62,12.18,12.53,103059,0
+ASLE.US,D,20210625,000000,12.65,12.65,11.89,11.99,1149835,0
+ASLE.US,D,20210628,000000,11.9,12.27,11.9,12.09,33689,0
+ASLE.US,D,20210629,000000,12.25,12.85,12.01,12.06,41348,0
+ASLE.US,D,20210630,000000,11.94,12.61,11.94,12.46,65477,0
+ASLE.US,D,20210701,000000,12.5,12.57,11.96,12.21,41884,0
+ASLE.US,D,20210702,000000,12.12,12.5,12.1032,12.39,37548,0
+ASLE.US,D,20210706,000000,12.33,12.5,12.18,12.45,29023,0
+ASLE.US,D,20210707,000000,12.34,12.62,12.2601,12.54,17932,0
+ASLE.US,D,20210708,000000,12.49,12.49,11.9,12.28,55186,0
+ASLE.US,D,20210709,000000,12.49,12.61,12.02,12.17,29119,0
+ASLE.US,D,20210712,000000,12.18,12.48,12.07,12.39,21509,0
+ASLE.US,D,20210713,000000,12.48,12.48,11.96,12.04,25707,0
+ASLE.US,D,20210714,000000,12.18,12.18,11.91,12.02,42877,0
+ASLE.US,D,20210715,000000,12.02,12.17,11.775,11.94,32883,0
+ASLE.US,D,20210716,000000,12.05,12.09,11.68,11.93,32053,0
+ASLE.US,D,20210719,000000,11.85,11.92,11.53,11.63,34677,0
+ASLE.US,D,20210720,000000,11.74,12.09,11.65,12.05,66894,0
+ASLE.US,D,20210721,000000,12.16,12.19,11.58,11.92,58696,0
+ASLE.US,D,20210722,000000,11.9509,11.9509,11.57,11.71,20693,0
+ASLE.US,D,20210723,000000,11.6565,11.85,11.54,11.68,27245,0
+ASLE.US,D,20210726,000000,11.79,11.7914,11.55,11.55,10992,0
+ASLE.US,D,20210727,000000,11.665,11.68,11.115,11.29,43493,0
+ASLE.US,D,20210728,000000,11.3896,12,11.38,11.73,15517,0
+ASLE.US,D,20210729,000000,11.67,11.7704,11.44,11.44,15989,0
+ASLE.US,D,20210730,000000,11.4,11.44,11.33,11.38,14405,0
+ASLE.US,D,20210802,000000,11.3,11.83,11.2123,11.5,11373,0
+ASLE.US,D,20210803,000000,11.405,11.8,11.3355,11.74,23488,0
+ASLE.US,D,20210804,000000,11.73,11.73,11.34,11.4,6851,0
+ASLE.US,D,20210805,000000,11.57,11.685,10.51,11.14,49707,0
+ASLE.US,D,20210806,000000,11.82,11.82,11.3871,11.51,15734,0
+ASLE.US,D,20210809,000000,11.4579,11.62,11.45,11.6,8376,0
+ASLE.US,D,20210810,000000,12.91,13.04,12.5012,12.83,262500,0
+ASLE.US,D,20210811,000000,12.9,13.23,12.8632,13.23,142423,0
+ASLE.US,D,20210812,000000,13.16,13.54,13.01,13.51,54461,0
+ASLE.US,D,20210813,000000,13.34,13.48,13.2901,13.42,25568,0
+ASLE.US,D,20210816,000000,13.35,13.45,13.3,13.33,32585,0
+ASLE.US,D,20210817,000000,13.3,13.31,13,13.12,34878,0
+ASLE.US,D,20210818,000000,13.2,13.5,13.05,13.18,61895,0
+ASLE.US,D,20210819,000000,13.23,13.25,12.93,13.1,89347,0
+ASLE.US,D,20210820,000000,13.02,13.48,12.99,13.44,27557,0
+ASLE.US,D,20210823,000000,13.5,14.39,13.2,13.79,83957,0
+ASLE.US,D,20210824,000000,13.8,13.8,13.01,13.34,24232,0
+ASLE.US,D,20210825,000000,13.39,13.44,12.923,13.04,16124,0
+ASLE.US,D,20210826,000000,12.94,13.284,12.94,13.05,23447,0
+ASLE.US,D,20210827,000000,13.21,13.62,13.02,13.25,66126,0
+ASLE.US,D,20210830,000000,13.25,13.5,13.14,13.35,29246,0
+ASLE.US,D,20210831,000000,13.28,13.74,13.28,13.53,23386,0
+ASLE.US,D,20210901,000000,13.59,13.78,13,13.66,25643,0
+ASLE.US,D,20210902,000000,13.65,13.95,13.54,13.73,28655,0
+ASLE.US,D,20210903,000000,13.7,13.83,13.33,13.67,19693,0
+ASLE.US,D,20210907,000000,13.57,13.76,13.35,13.56,12501,0
+ASLE.US,D,20210908,000000,13.65,13.76,13.345,13.69,25807,0
+ASLE.US,D,20210909,000000,13.74,13.74,13.21,13.26,30178,0
+ASLE.US,D,20210910,000000,13.25,13.2614,13.01,13.01,24472,0
+ASLE.US,D,20210913,000000,13.12,13.24,12.9601,13.06,12732,0
+ASLE.US,D,20210914,000000,13.225,13.28,12.78,12.82,16878,0
+ASLE.US,D,20210915,000000,12.87,12.97,12.5501,12.91,79679,0
+ASLE.US,D,20210916,000000,12.8,12.92,12.7,12.88,13299,0
+ASLE.US,D,20210917,000000,12.87,13.12,12.81,13.11,37775,0
+ASLE.US,D,20210920,000000,12.9,13.47,12.6,13.29,51270,0
+ASLE.US,D,20210921,000000,13.3,14.66,12.93,14.37,358033,0
+ASLE.US,D,20210922,000000,14.4,14.66,14.1584,14.41,148540,0
+ASLE.US,D,20210923,000000,14.49,14.72,14.36,14.4,89752,0
+ASLE.US,D,20210924,000000,14.36,14.75,14.36,14.71,38851,0
+ASLE.US,D,20210927,000000,15.25,17.35,15.25,17,1114883,0
+ASLE.US,D,20210928,000000,17.07,17.5,16.68,16.81,270081,0
+ASLE.US,D,20210929,000000,16.97,17.06,16.5,16.605,128344,0
+ASLE.US,D,20210930,000000,17.24,17.25,16.8,17,279359,0
+ASLE.US,D,20211001,000000,17.19,17.84,17,17.14,244679,0
+ASLE.US,D,20211004,000000,17.3,17.6565,16.97,17.24,195680,0
+ASLE.US,D,20211005,000000,17.27,17.79,17.24,17.53,144862,0
+ASLE.US,D,20211006,000000,17.42,17.7876,17.171,17.4,116745,0
+ASLE.US,D,20211007,000000,17.38,17.85,17.38,17.62,71692,0
+ASLE.US,D,20211008,000000,17.53,17.67,17.2,17.32,116899,0
+ASLE.US,D,20211011,000000,17.3,17.85,17.17,17.52,59652,0
+ASLE.US,D,20211012,000000,17.55,17.94,17.4,17.67,141563,0
+ASLE.US,D,20211013,000000,17.78,17.9,17.5,17.59,86314,0
+ASLE.US,D,20211014,000000,17.71,17.93,17.68,17.85,65197,0
+ASLE.US,D,20211015,000000,17.99,18.38,17.62,17.94,77415,0
+ASLE.US,D,20211018,000000,17.99,19.724,17.7,18.18,638093,0
+ASLE.US,D,20211019,000000,18.29,18.79,18.285,18.75,214829,0
+ASLE.US,D,20211020,000000,18.74,19.6399,18.5952,19.21,256891,0
+ASLE.US,D,20211021,000000,19.24,19.7899,18.85,19.31,203946,0
+ASLE.US,D,20211022,000000,19.48,19.48,18.42,18.83,159016,0
+ASLE.US,D,20211025,000000,18.91,19.4,18.85,19.29,199929,0
+ASLE.US,D,20211026,000000,19.41,19.43,18.91,19.12,206833,0
+ASLE.US,D,20211027,000000,19.5,21.7,19.27,21.32,918467,0
+ASLE.US,D,20211028,000000,21.7,22.26,21.42,22.03,424472,0
+ASLE.US,D,20211029,000000,22.51,23.45,22.01,22.36,560024,0
+ASLE.US,D,20211101,000000,22.75,24.05,22.7,23.83,408833,0
+ASLE.US,D,20211102,000000,24.2,24.2,23.03,23.57,255792,0
+ASLE.US,D,20211103,000000,23.74,23.74,22.77,22.94,204590,0
+ASLE.US,D,20211104,000000,22.97,23.1,21.69,22.64,189605,0
+ASLE.US,D,20211105,000000,22.96,22.96,22.04,22.32,220539,0
+ASLE.US,D,20211108,000000,22.56,22.97,21.5818,22.89,271617,0
+ASLE.US,D,20211109,000000,22.6,23.99,22.6,22.89,454175,0
+ASLE.US,D,20211110,000000,17.7131,19.74,17.6,18.5,1357919,0
+ASLE.US,D,20211111,000000,19.11,19.31,18.1,19.01,623717,0
+ASLE.US,D,20211112,000000,19.04,19.81,18.61,18.85,351325,0
+ASLE.US,D,20211115,000000,19.05,19.11,18.0299,18.36,347141,0
+ASLE.US,D,20211116,000000,18.23,18.34,17.42,17.76,490865,0
+ASLE.US,D,20211117,000000,17.82,18.65,17.7473,17.87,450175,0
+ASLE.US,D,20211118,000000,18,18.73,18,18.35,362851,0
+ASLE.US,D,20211119,000000,18.24,18.74,17.58,17.67,381989,0
+ASLE.US,D,20211122,000000,17.54,17.9288,17.33,17.57,339599,0
+ASLE.US,D,20211123,000000,17.62,17.78,16.96,17.35,332362,0
+ASLE.US,D,20211124,000000,17.17,17.77,17.0101,17.63,178673,0
+ASLE.US,D,20211126,000000,17.5,17.5,16.81,17.42,178631,0
+ASLE.US,D,20211129,000000,18.37,19.1,18.02,18.52,459516,0
+ASLE.US,D,20211130,000000,18.34,18.54,18.01,18.09,242434,0
+ASLE.US,D,20211201,000000,18.35,18.39,17.65,17.69,254414,0
+ASLE.US,D,20211202,000000,17.65,17.98,17.55,17.84,109167,0
+ASLE.US,D,20211203,000000,17.96,17.96,17.51,17.66,132460,0
+ASLE.US,D,20211206,000000,17.52,18.04,17.17,17.72,213169,0
+ASLE.US,D,20211207,000000,18.02,18.43,17.84,18.35,184959,0
+ASLE.US,D,20211208,000000,18.41,19.48,18.12,19.47,217035,0
+ASLE.US,D,20211209,000000,19.37,19.73,18.43,19.04,332217,0
+ASLE.US,D,20211210,000000,19.12,19.18,18.5,18.81,106949,0
+ASLE.US,D,20211213,000000,18.71,18.77,17.13,17.19,142985,0
+ASLE.US,D,20211214,000000,17.23,17.26,16.52,17.25,190454,0
+ASLE.US,D,20211215,000000,17.25,17.34,16.43,17.3,141365,0
+ASLE.US,D,20211216,000000,17.47,17.53,16.63,16.8,147044,0
+ASLE.US,D,20211217,000000,16.8,17.19,16.4683,16.7,178740,0
+ASLE.US,D,20211220,000000,16.39,16.8,16.22,16.75,119929,0
+ASLE.US,D,20211221,000000,17.23,17.51,16.7,17.34,173700,0
+ASLE.US,D,20211222,000000,17.34,17.6,17.14,17.29,68580,0
+ASLE.US,D,20211223,000000,17.51,17.51,17,17.29,82689,0
+ASLE.US,D,20211227,000000,17.28,17.69,17.099,17.68,90228,0
+ASLE.US,D,20211228,000000,17.61,17.67,17.18,17.29,64571,0
+ASLE.US,D,20211229,000000,17.32,17.77,17.11,17.73,145485,0
+ASLE.US,D,20211230,000000,17.64,17.86,17.3847,17.48,53963,0
+ASLE.US,D,20211231,000000,17.49,17.8,17.32,17.74,55907,0
+ASLE.US,D,20220103,000000,17.8,18.219,17.5,17.76,106604,0
+ASLE.US,D,20220104,000000,17.7,18.31,17.62,17.66,128665,0
+ASLE.US,D,20220105,000000,17.58,17.8,16.91,16.95,103073,0
+ASLE.US,D,20220106,000000,16.65,16.88,16.14,16.17,173595,0
+ASLE.US,D,20220107,000000,16.22,16.29,15.63,15.71,137859,0
+ASLE.US,D,20220110,000000,15.68,16.01,15.17,15.86,116762,0
+ASLE.US,D,20220111,000000,15.75,16.5,15.69,16.28,85826,0
+ASLE.US,D,20220112,000000,16.39,16.58,15.97,16.02,136864,0
+ASLE.US,D,20220113,000000,16,16.17,15.68,15.81,69050,0
+ASLE.US,D,20220114,000000,15.7,15.75,15.36,15.59,92905,0
+ASLE.US,D,20220118,000000,15.39,15.5893,15,15.4,108714,0
+ASLE.US,D,20220119,000000,15.46,15.5304,14.9426,14.98,104081,0
+ASLE.US,D,20220120,000000,15.2,15.49,14.8501,14.91,86570,0
+ASLE.US,D,20220121,000000,14.78,14.87,14.32,14.41,183481,0
+ASLE.US,D,20220124,000000,14,14.47,13.785,14.41,194630,0
+ASLE.US,D,20220125,000000,14.38,14.62,13.99,14.23,165452,0
+ASLE.US,D,20220126,000000,14.44,14.73,13.91,14.18,142542,0
+ASLE.US,D,20220127,000000,14.27,14.29,13.5201,13.65,139899,0
+ASLE.US,D,20220128,000000,13.81,13.81,13.02,13.23,147131,0
+ASLE.US,D,20220131,000000,13.12,14.32,13.12,14.23,148741,0
+ASLE.US,D,20220201,000000,14.4,14.61,13.95,14.38,88405,0
+ASLE.US,D,20220202,000000,14.44,14.44,13.86,14.06,115291,0
+ASLE.US,D,20220203,000000,13.84,14.21,13.41,13.49,82841,0
+ASLE.US,D,20220204,000000,13.64,13.71,13.25,13.58,59332,0
+ASLE.US,D,20220207,000000,13.76,14.07,13.45,14.05,126419,0
+ASLE.US,D,20220208,000000,13.99,14.8,13.99,14.74,123536,0
+ASLE.US,D,20220209,000000,15.09,15.479,14.88,14.98,99302,0
+ASLE.US,D,20220210,000000,14.49,15.28,14.46,15.27,126926,0
+ASLE.US,D,20220211,000000,15.27,15.3612,14.7718,15.06,71540,0
+ASLE.US,D,20220214,000000,15,15.36,14.59,14.82,62924,0
+ASLE.US,D,20220215,000000,14.95,15.53,14.95,15.5,60083,0
+ASLE.US,D,20220216,000000,15.36,15.84,15.22,15.77,65994,0
+ASLE.US,D,20220217,000000,15.69,15.69,14.9639,15.12,64419,0
+ASLE.US,D,20220218,000000,15.09,15.635,15.0554,15.21,81267,0
+ASLE.US,D,20220222,000000,15.15,16.09,15.15,15.68,149895,0
+ASLE.US,D,20220223,000000,15.78,15.88,15.27,15.37,87784,0
+ASLE.US,D,20220224,000000,14.83,15.56,14.6001,15.51,75253,0
+ASLE.US,D,20220225,000000,15.54,16.01,15.15,15.83,101281,0
+ASLE.US,D,20220228,000000,15.85,16.07,15.475,15.66,117949,0
+ASLE.US,D,20220301,000000,15.64,15.88,15.18,15.55,133529,0
+ASLE.US,D,20220302,000000,15.63,16.3221,15.63,16.25,117333,0
+ASLE.US,D,20220303,000000,16.28,16.405,15.545,15.66,66473,0
+ASLE.US,D,20220304,000000,15.49,15.8,15.25,15.52,70582,0
+ASLE.US,D,20220307,000000,15.58,16.65,15.57,15.65,215212,0
+ASLE.US,D,20220308,000000,15.6,16.05,15.48,15.53,155720,0
+ASLE.US,D,20220309,000000,15.74,16.05,15.4302,15.61,72537,0
+ASLE.US,D,20220310,000000,15.44,15.56,15.27,15.45,84941,0
+ASLE.US,D,20220311,000000,15.49,15.76,14.83,14.85,75070,0
+ASLE.US,D,20220314,000000,14.97,14.97,14.2201,14.35,123761,0
+ASLE.US,D,20220315,000000,15.85,16.62,14.97,15.22,268155,0
+ASLE.US,D,20220316,000000,15.55,16.24,15.2,15.55,250866,0
+ASLE.US,D,20220317,000000,15.55,16.24,15.55,16.02,213250,0
+ASLE.US,D,20220318,000000,16.08,16.91,15.925,16.48,1108779,0
+ASLE.US,D,20220321,000000,16.64,16.84,16.16,16.39,204454,0
+ASLE.US,D,20220322,000000,16.43,16.7491,15.84,16.03,208691,0
+ASLE.US,D,20220323,000000,15.95,15.95,15.53,15.63,150818,0
+ASLE.US,D,20220324,000000,15.63,16.37,15.63,16.37,69052,0
+ASLE.US,D,20220325,000000,16.21,16.39,16.06,16.29,58672,0
+ASLE.US,D,20220328,000000,16.25,16.5693,15.525,15.86,93580,0
+ASLE.US,D,20220329,000000,15.92,16.17,15.75,15.92,46868,0
+ASLE.US,D,20220330,000000,15.95,16.07,15.61,15.64,61006,0
+ASLE.US,D,20220331,000000,15.39,15.745,15.39,15.72,70102,0
+ASLE.US,D,20220401,000000,15.74,16.29,15.74,16.25,125745,0
+ASLE.US,D,20220404,000000,16.31,16.5,16.12,16.3,68566,0
+ASLE.US,D,20220405,000000,16.26,16.49,15.57,15.62,65266,0
+ASLE.US,D,20220406,000000,15.5,15.78,15.3193,15.55,64144,0
+ASLE.US,D,20220407,000000,15.53,16,15.53,15.95,57306,0
+ASLE.US,D,20220408,000000,15.87,15.89,15.48,15.53,44507,0
+ASLE.US,D,20220411,000000,15.46,15.73,15.405,15.52,72128,0
+ASLE.US,D,20220412,000000,15.7,15.97,15.33,15.72,52346,0
+ASLE.US,D,20220413,000000,15.495,15.945,15.495,15.77,52205,0
+ASLE.US,D,20220414,000000,15.9,15.91,15.57,15.75,57103,0
+ASLE.US,D,20220418,000000,15.6,16.13,15.6,16.03,70316,0
+ASLE.US,D,20220419,000000,16,16.76,16,16.73,55173,0
+ASLE.US,D,20220420,000000,16.71,16.94,16.35,16.43,142173,0
+ASLE.US,D,20220421,000000,16.65,16.7868,15.95,16.03,52510,0
+ASLE.US,D,20220422,000000,15.99,16.0933,15.11,15.15,85880,0
+ASLE.US,D,20220425,000000,15.04,15.14,14.5,15.12,68409,0
+ASLE.US,D,20220426,000000,14.92,15.07,14.37,14.45,43095,0
+ASLE.US,D,20220427,000000,14.41,14.65,14.1,14.48,71492,0
+ASLE.US,D,20220428,000000,14.71,14.96,14.24,14.82,49349,0
+ASLE.US,D,20220429,000000,14.8,15.16,14.43,14.48,59772,0
+ASLE.US,D,20220502,000000,14.82,14.82,14.23,14.55,61177,0
+ASLE.US,D,20220503,000000,14.54,14.7,14.13,14.52,34439,0
+ASLE.US,D,20220504,000000,14.59,15.09,14.0927,15,65448,0
+ASLE.US,D,20220505,000000,14.73,14.73,14.27,14.39,41841,0
+ASLE.US,D,20220506,000000,14.28,14.37,13.89,14.06,59899,0
+ASLE.US,D,20220509,000000,13.82,13.855,12.78,12.86,142142,0
+ASLE.US,D,20220510,000000,13.49,14.76,13.45,13.78,248717,0
+ASLE.US,D,20220511,000000,13.79,13.95,13.27,13.52,175106,0
+ASLE.US,D,20220512,000000,13.45,13.55,12.88,13.36,150764,0
+ASLE.US,D,20220513,000000,13.62,14.11,13.6,13.87,126774,0
+ASLE.US,D,20220516,000000,13.82,13.925,13.52,13.77,85701,0
+ASLE.US,D,20220517,000000,13.9,14.28,13.71,13.8,74593,0
+ASLE.US,D,20220518,000000,13.64,13.84,13.04,13.23,83345,0
+ASLE.US,D,20220519,000000,13.14,13.71,13.0237,13.57,100097,0
+ASLE.US,D,20220520,000000,13.81,13.81,13.41,13.59,57846,0
+ASLE.US,D,20220523,000000,13.66,14.02,13.395,13.92,132211,0
+ASLE.US,D,20220524,000000,13.81,14.12,13.61,14.1,74726,0
+ASLE.US,D,20220525,000000,14.1,14.32,14.05,14.18,71385,0
+ASLE.US,D,20220526,000000,14.12,14.3474,13.79,13.82,89683,0
+ASLE.US,D,20220527,000000,14.01,14.25,13.94,14.11,84778,0
+ASLE.US,D,20220531,000000,14.14,14.14,13.53,13.86,315439,0
+ASLE.US,D,20220601,000000,13.95,14.1,13.545,14.04,132150,0
+ASLE.US,D,20220602,000000,14.05,14.573,14.04,14.39,79198,0
+ASLE.US,D,20220603,000000,14.27,14.39,14.15,14.33,56237,0
+ASLE.US,D,20220606,000000,14.46,14.52,14.07,14.17,52548,0
+ASLE.US,D,20220607,000000,14.09,14.63,14.09,14.61,97393,0
+ASLE.US,D,20220608,000000,14.54,14.72,14.37,14.7,51106,0
+ASLE.US,D,20220609,000000,14.67,14.75,14.35,14.41,50064,0
+ASLE.US,D,20220610,000000,14.04,14.29,13.8775,14.03,48822,0
+ASLE.US,D,20220613,000000,13.6,13.93,13.23,13.63,109879,0
+ASLE.US,D,20220614,000000,13.63,13.66,13.29,13.49,88106,0
+ASLE.US,D,20220615,000000,13.62,14.04,13.31,13.93,159526,0
+ASLE.US,D,20220616,000000,13.65,13.65,13.01,13.05,116870,0
+ASLE.US,D,20220617,000000,13.17,13.91,13.1101,13.84,142357,0
+ASLE.US,D,20220621,000000,13.81,14.39,13.69,13.95,130944,0
+ASLE.US,D,20220622,000000,13.83,14.16,13.83,13.88,106450,0
+ASLE.US,D,20220623,000000,13.82,14.195,13.485,13.75,116549,0
+ASLE.US,D,20220624,000000,13.83,14.81,13.83,14.65,374422,0
+ASLE.US,D,20220627,000000,14.81,14.81,14.41,14.45,95962,0
+ASLE.US,D,20220628,000000,14.54,14.89,14.5,14.56,81767,0
+ASLE.US,D,20220629,000000,14.49,14.495,14.19,14.36,68266,0
+ASLE.US,D,20220630,000000,14.35,14.67,14.29,14.51,120108,0
+ASLE.US,D,20220701,000000,14.5,14.88,14.18,14.49,116708,0
+ASLE.US,D,20220705,000000,14.25,14.89,13.88,14.24,94798,0
+ASLE.US,D,20220706,000000,14.32,14.36,13.74,14.23,87597,0
+ASLE.US,D,20220707,000000,14.43,15.94,14.43,15.71,115875,0
+ASLE.US,D,20220708,000000,15.81,15.97,15.5456,15.76,79515,0
+ASLE.US,D,20220711,000000,15.83,16.0545,15.63,15.98,88733,0
+ASLE.US,D,20220712,000000,15.96,16.3,15.745,15.88,61412,0
+ASLE.US,D,20220713,000000,15.88,16.14,15.71,16.01,52066,0
+ASLE.US,D,20220714,000000,16.01,16.01,15.7,15.93,49250,0
+ASLE.US,D,20220715,000000,16.2,16.21,15.79,15.99,69757,0
+ASLE.US,D,20220718,000000,15.97,16.25,15.68,16.12,80491,0
+ASLE.US,D,20220719,000000,16.21,17.0473,16.21,16.69,74610,0
+ASLE.US,D,20220720,000000,16.75,16.8027,16.475,16.56,60368,0
+ASLE.US,D,20220721,000000,16.49,16.95,16.3216,16.83,74172,0
+ASLE.US,D,20220722,000000,16.9,16.9,16.49,16.61,52494,0
+ASLE.US,D,20220725,000000,16.48,16.8,16.48,16.72,44861,0
+ASLE.US,D,20220726,000000,16.54,16.76,16.2705,16.69,211285,0
+ASLE.US,D,20220727,000000,16.72,17.715,16.72,17.4,79127,0
+ASLE.US,D,20220728,000000,17.48,17.54,17.045,17.37,50307,0
+ASLE.US,D,20220729,000000,17.43,17.67,17.38,17.51,53439,0
+ASLE.US,D,20220801,000000,17.41,17.98,17.25,17.75,70501,0
+ASLE.US,D,20220802,000000,17.62,17.79,17.58,17.66,63307,0
+ASLE.US,D,20220803,000000,17.78,18.1,17.51,18.02,69125,0
+ASLE.US,D,20220804,000000,18.07,18.15,17.84,18.03,108068,0
+ASLE.US,D,20220805,000000,17.99,18.2011,17.73,17.99,88411,0
+ASLE.US,D,20220808,000000,18.21,18.41,17.88,18.11,70966,0
+ASLE.US,D,20220809,000000,19.05,20.5,18.8,20,367301,0
+ASLE.US,D,20220810,000000,20.42,20.49,19.82,20.1,227056,0
+ASLE.US,D,20220811,000000,20.19,20.68,19.86,20.04,136311,0
+ASLE.US,D,20220812,000000,20.31,20.895,20.15,20.33,125021,0
+ASLE.US,D,20220815,000000,20.33,20.566,20.1,20.17,84670,0
+ASLE.US,D,20220816,000000,20.15,20.5,19.79,19.83,189006,0
+ASLE.US,D,20220817,000000,17.4,19.03,17.25,18.43,2439977,0
+ASLE.US,D,20220818,000000,18.48,19.32,18.39,19.17,291010,0
+ASLE.US,D,20220819,000000,19,19.21,18.07,18.35,207897,0
+ASLE.US,D,20220822,000000,18.16,19.72,18.16,19.06,431151,0
+ASLE.US,D,20220823,000000,19.22,19.97,18.94,19.58,501002,0
+ASLE.US,D,20220824,000000,19.63,20,19.06,19.91,246230,0
+ASLE.US,D,20220825,000000,20.47,20.52,20,20.36,271992,0
+ASLE.US,D,20220826,000000,20.26,20.395,19.55,19.71,157551,0
+ASLE.US,D,20220829,000000,19.53,19.72,19.25,19.61,128783,0
+ASLE.US,D,20220830,000000,19.61,19.78,19.41,19.7,125528,0
+ASLE.US,D,20220831,000000,19.6,19.875,19.1,19.28,164179,0
+ASLE.US,D,20220901,000000,19.75,20.4055,19.71,19.98,255355,0
+ASLE.US,D,20220902,000000,20.23,21.32,19.4,21.13,597378,0
+ASLE.US,D,20220906,000000,21.47,21.5728,20.6813,21.36,581472,0
+ASLE.US,D,20220907,000000,21.29,21.59,20.85,21.39,196487,0
+ASLE.US,D,20220908,000000,21.4,21.64,21.06,21.52,238422,0
+ASLE.US,D,20220909,000000,21.73,21.76,20.98,21.16,174504,0
+ASLE.US,D,20220912,000000,21.2,21.26,20.91,21.18,123316,0
+ASLE.US,D,20220913,000000,20.75,21.045,20.29,20.43,158703,0
+ASLE.US,D,20220914,000000,20.53,20.83,20.29,20.61,131165,0
+ASLE.US,D,20220915,000000,20.56,21.03,20.4185,20.89,157716,0
+ASLE.US,D,20220916,000000,20.6,20.6,19.73,19.96,241512,0
+ASLE.US,D,20220919,000000,19.74,20.32,19.6332,20.28,143267,0
+ASLE.US,D,20220920,000000,20.26,20.26,19.72,20,135530,0
+ASLE.US,D,20220921,000000,20.01,20.32,19.9,19.99,134348,0
+ASLE.US,D,20220922,000000,19.95,19.95,18.64,18.73,210653,0
+ASLE.US,D,20220923,000000,18.23,18.5,17.81,18.37,202783,0
+ASLE.US,D,20220926,000000,18.36,19.0674,18.1259,18.3,112871,0
+ASLE.US,D,20220927,000000,18.48,18.93,18.22,18.45,115732,0
+ASLE.US,D,20220928,000000,18.67,18.97,18.2301,18.85,89245,0
+ASLE.US,D,20220929,000000,18.58,18.6,18.22,18.37,81607,0
+ASLE.US,D,20220930,000000,18.32,18.93,18.0894,18.54,280906,0
+ASLE.US,D,20221003,000000,18.66,19.395,18.49,19.35,138460,0
+ASLE.US,D,20221004,000000,19.69,20.02,19.39,19.77,148737,0
+ASLE.US,D,20221005,000000,19.69,19.8,19.08,19.11,89547,0
+ASLE.US,D,20221006,000000,18.99,19.48,18.95,19.08,61885,0
+ASLE.US,D,20221007,000000,18.9,19.04,18.57,18.7,93508,0
+ASLE.US,D,20221010,000000,18.67,18.9899,18.46,18.59,105716,0
+ASLE.US,D,20221011,000000,18.57,18.57,18.15,18.33,123732,0
+ASLE.US,D,20221012,000000,18.39,18.75,18.02,18.39,165086,0
+ASLE.US,D,20221013,000000,18.14,19.14,18.11,19.04,107106,0
+ASLE.US,D,20221014,000000,19.17,19.23,18.3,18.46,88086,0
+ASLE.US,D,20221017,000000,18.78,19.1882,18.64,18.99,82780,0
+ASLE.US,D,20221018,000000,19.39,19.8578,19.15,19.23,70952,0
+ASLE.US,D,20221019,000000,19.09,19.36,18.82,19.33,80047,0
+ASLE.US,D,20221020,000000,19.4,19.88,19.325,19.8,83683,0
+ASLE.US,D,20221021,000000,19.9,20.49,19.66,20.44,115744,0
+ASLE.US,D,20221024,000000,20.59,20.81,20.35,20.54,115583,0
+ASLE.US,D,20221025,000000,20.72,20.8264,20.3599,20.44,117526,0
+ASLE.US,D,20221026,000000,20.51,20.51,20.025,20.15,118025,0
+ASLE.US,D,20221027,000000,20.39,20.63,20.09,20.54,125232,0
+ASLE.US,D,20221028,000000,20.76,21.32,20.37,20.78,104652,0
+ASLE.US,D,20221031,000000,20.84,21.37,20.46,21.2,109946,0
+ASLE.US,D,20221101,000000,21.2,21.2,20.13,20.35,114543,0
+ASLE.US,D,20221102,000000,20.45,20.45,19.33,19.39,116101,0
+ASLE.US,D,20221103,000000,19.26,19.35,18.77,18.85,97993,0
+ASLE.US,D,20221104,000000,19,19.095,18.52,18.95,97411,0
+ASLE.US,D,20221107,000000,18.96,19.0699,18.46,18.5,191882,0
+ASLE.US,D,20221108,000000,18.73,19.1325,18.45,19,259961,0
+ASLE.US,D,20221109,000000,17.79,17.895,15.53,17.15,617900,0
+ASLE.US,D,20221110,000000,17.64,17.91,17.2,17.77,246354,0
+ASLE.US,D,20221111,000000,17.52,18.61,17.46,17.62,248208,0
+ASLE.US,D,20221114,000000,17.79,18.67,16.99,17,271869,0
+ASLE.US,D,20221115,000000,17.27,18.03,16.94,17.75,205460,0
+ASLE.US,D,20221116,000000,15.3,15.9,15.15,15.49,3018219,0
+ASLE.US,D,20221117,000000,15.45,16.03,15.35,15.96,965883,0
+ASLE.US,D,20221118,000000,16.15,16.2499,15.64,15.79,314269,0
+ASLE.US,D,20221121,000000,15.58,16.2,15.53,16.05,343489,0
+ASLE.US,D,20221122,000000,16.04,16.24,15.92,16.03,207670,0
+ASLE.US,D,20221123,000000,15.97,16.12,15.585,15.72,173974,0
+ASLE.US,D,20221125,000000,15.76,16.13,15.76,15.81,90873,0
+ASLE.US,D,20221128,000000,15.61,15.865,15.3,15.54,227902,0
+ASLE.US,D,20221129,000000,15.53,15.5501,15.095,15.2,229563,0
+ASLE.US,D,20221130,000000,15.79,16,15.4,15.85,480574,0
+ASLE.US,D,20221201,000000,15.97,16,15.57,15.77,155256,0
+ASLE.US,D,20221202,000000,15.75,16.31,15.6,16.12,324126,0
+ASLE.US,D,20221205,000000,16.08,16.14,15.59,15.74,133013,0
+ASLE.US,D,20221206,000000,15.8,15.955,15.6636,15.8,247677,0
+ASLE.US,D,20221207,000000,15.73,15.995,15.65,15.69,178323,0
+ASLE.US,D,20221208,000000,15.77,15.88,15.68,15.72,126653,0
+ASLE.US,D,20221209,000000,15.67,15.735,15.31,15.41,101142,0
+ASLE.US,D,20221212,000000,15.47,15.47,15.1,15.24,118948,0
+ASLE.US,D,20221213,000000,15.63,15.7,15.105,15.11,219885,0
+ASLE.US,D,20221214,000000,15.47,15.73,15.26,15.41,309247,0
+ASLE.US,D,20221215,000000,15.31,15.36,14.9,14.99,229861,0
+ASLE.US,D,20221216,000000,14.94,15.09,14.68,14.84,787794,0
+ASLE.US,D,20221219,000000,14.75,14.8,14.3327,14.63,228162,0
+ASLE.US,D,20221220,000000,14.44,14.75,14.44,14.52,198730,0
+ASLE.US,D,20221221,000000,14.62,15.33,14.43,15.32,302672,0
+ASLE.US,D,20221222,000000,15.26,15.48,15.035,15.41,344050,0
+ASLE.US,D,20221223,000000,15.36,15.59,15.24,15.38,153113,0
+ASLE.US,D,20221227,000000,15.43,15.825,15.1,15.67,116560,0
+ASLE.US,D,20221228,000000,15.69,15.94,15.45,15.76,187158,0
+ASLE.US,D,20221229,000000,15.88,16.07,15.77,16.04,194009,0
+ASLE.US,D,20221230,000000,16,16.24,15.77,16.22,232025,0
+ASLE.US,D,20230103,000000,16.26,16.63,15.95,16.06,229728,0
+ASLE.US,D,20230104,000000,16.13,16.3,15.9202,16.23,244101,0
+ASLE.US,D,20230105,000000,16.21,16.39,16.18,16.22,200783,0
+ASLE.US,D,20230106,000000,16.3,16.62,16.14,16.21,167340,0
+ASLE.US,D,20230109,000000,16.5,16.98,16.5,16.57,205743,0
+ASLE.US,D,20230110,000000,16.58,17.075,16.41,16.96,179087,0
+ASLE.US,D,20230111,000000,17.08,17.19,16.74,16.86,108384,0
+ASLE.US,D,20230112,000000,16.89,17.23,16.71,17.19,218870,0
+ASLE.US,D,20230113,000000,17.06,17.3354,16.755,17.23,175666,0
+ASLE.US,D,20230117,000000,17.16,17.58,17.16,17.5,148866,0
+ASLE.US,D,20230118,000000,17.51,17.91,17.25,17.27,179422,0
+ASLE.US,D,20230119,000000,17.14,17.48,17.14,17.32,149973,0
+ASLE.US,D,20230120,000000,17.47,17.47,16.98,17.19,196196,0
+ASLE.US,D,20230123,000000,17.18,17.23,16.78,17.11,175555,0
+ASLE.US,D,20230124,000000,17,17.55,16.96,17.5,145900,0
+ASLE.US,D,20230125,000000,17.36,17.82,17.36,17.6,102788,0
+ASLE.US,D,20230126,000000,17.59,18,17.59,18,184533,0
+ASLE.US,D,20230127,000000,17.91,18.16,17.71,18.055,313693,0
+ASLE.US,D,20230130,000000,17.91,18.44,17.5605,18.41,155384,0
+ASLE.US,D,20230131,000000,18.45,18.69,18.27,18.61,268844,0
+ASLE.US,D,20230201,000000,18.51,19.09,18.46,18.93,203860,0
+ASLE.US,D,20230202,000000,18.95,19.26,18.78,19.11,286296,0
+ASLE.US,D,20230203,000000,19.11,19.38,18.965,19.08,188521,0
+ASLE.US,D,20230206,000000,18.93,19.12,18.57,18.85,183180,0
+ASLE.US,D,20230207,000000,18.75,19.23,18.615,19.2,153560,0
+ASLE.US,D,20230208,000000,19.02,19.1697,18.81,19.07,225110,0
+ASLE.US,D,20230209,000000,19.18,19.295,18.55,18.65,181240,0
+ASLE.US,D,20230210,000000,18.57,18.72,18.24,18.68,169771,0
+ASLE.US,D,20230213,000000,18.7,19.11,18.64,19.02,247829,0
+ASLE.US,D,20230214,000000,18.91,19.55,18.85,19.2,231662,0
+ASLE.US,D,20230215,000000,19.09,19.39,19.045,19.32,140778,0
+ASLE.US,D,20230216,000000,19.16,19.49,19.01,19.3,222376,0
+ASLE.US,D,20230217,000000,19.36,19.6,19.25,19.41,177182,0
+ASLE.US,D,20230221,000000,19.2,19.255,18.83,19.16,170923,0
+ASLE.US,D,20230222,000000,19.21,19.53,19.09,19.41,188352,0
+ASLE.US,D,20230223,000000,19.5,19.7,19.15,19.4,172361,0
+ASLE.US,D,20230224,000000,19.15,19.52,19.15,19.49,236350,0
+ASLE.US,D,20230227,000000,19.56,19.94,19.372,19.87,201236,0
+ASLE.US,D,20230228,000000,19.87,19.95,19.47,19.86,225959,0
+ASLE.US,D,20230301,000000,19.85,20.11,19.695,20.01,177192,0
+ASLE.US,D,20230302,000000,19.97,20.38,19.93,20.29,296194,0
+ASLE.US,D,20230303,000000,20.32,20.75,20.19,20.72,205845,0
+ASLE.US,D,20230306,000000,20.81,20.81,20.095,20.29,508228,0
+ASLE.US,D,20230307,000000,17.5,18.54,16.58,17.59,1314558,0
+ASLE.US,D,20230308,000000,17.24,17.68,17.04,17.21,498537,0
+ASLE.US,D,20230309,000000,17.2,17.47,17.01,17.12,335669,0
+ASLE.US,D,20230310,000000,17.11,17.12,16.37,16.64,278628,0
+ASLE.US,D,20230313,000000,16.35,16.6,15.785,15.86,255887,0
+ASLE.US,D,20230314,000000,16.3,16.32,15.79,15.85,187801,0
+ASLE.US,D,20230315,000000,15.72,15.78,15,15.67,286007,0
+ASLE.US,D,20230316,000000,15.5,16.25,15.37,16.05,216162,0
+ASLE.US,D,20230317,000000,15.89,15.98,15.51,15.64,656217,0
+ASLE.US,D,20230320,000000,15.79,15.85,15.59,15.79,181914,0
+ASLE.US,D,20230321,000000,16.05,16.2117,15.91,16.1,177189,0
+ASLE.US,D,20230322,000000,16.09,16.22,15.89,15.89,140382,0
+ASLE.US,D,20230323,000000,15.96,16.18,15.85,16.06,179972,0
+ASLE.US,D,20230324,000000,15.86,16.21,15.67,16.2,152755,0
+ASLE.US,D,20230327,000000,16.37,16.73,16.2,16.55,152518,0
+ASLE.US,D,20230328,000000,16.48,16.82,16.415,16.75,175826,0
+ASLE.US,D,20230329,000000,16.86,16.995,16.635,16.9,148980,0
+ASLE.US,D,20230330,000000,17.07,17.21,17.0061,17.09,102104,0
+ASLE.US,D,20230331,000000,17.16,17.28,16.42,17.22,352034,0
+ASLE.US,D,20230403,000000,17.22,17.35,16.97,17.11,85591,0
+ASLE.US,D,20230404,000000,17.21,17.23,16.76,16.9,104115,0
+ASLE.US,D,20230405,000000,16.9,16.91,16.55,16.75,139455,0
+ASLE.US,D,20230406,000000,16.83,17.01,16.65,16.98,107936,0
+ASLE.US,D,20230410,000000,16.91,17.63,16.7301,17.62,193995,0
+ASLE.US,D,20230411,000000,17.75,17.87,17.35,17.53,209339,0
+ASLE.US,D,20230412,000000,17.74,17.81,17.43,17.65,145215,0
+ASLE.US,D,20230413,000000,17.71,17.84,17.53,17.82,78899,0
+ASLE.US,D,20230414,000000,17.84,17.89,17.37,17.39,129006,0
+ASLE.US,D,20230417,000000,17.4,17.67,17.3201,17.51,132332,0
+ASLE.US,D,20230418,000000,17.61,17.92,17.41,17.73,141591,0
+ASLE.US,D,20230419,000000,17.69,17.8,17.48,17.57,118645,0
+ASLE.US,D,20230420,000000,17.47,17.605,17.37,17.52,116178,0
+ASLE.US,D,20230421,000000,17.51,17.65,17.42,17.53,114798,0
+ASLE.US,D,20230424,000000,17.45,17.84,17.45,17.6,128471,0
+ASLE.US,D,20230425,000000,17.45,17.53,16.69,16.74,101060,0
+ASLE.US,D,20230426,000000,16.62,16.97,15.93,16.42,132748,0
+ASLE.US,D,20230427,000000,16.44,16.51,16.245,16.38,113119,0
+ASLE.US,D,20230428,000000,16.34,16.53,16.18,16.18,87660,0
+ASLE.US,D,20230501,000000,16.18,17.05,16.18,16.82,165378,0
+ASLE.US,D,20230502,000000,16.72,16.79,16.31,16.45,128589,0
+ASLE.US,D,20230503,000000,16.58,16.71,16.48,16.51,137400,0
+ASLE.US,D,20230504,000000,16.38,16.38,15.71,16.17,258212,0
+ASLE.US,D,20230505,000000,16.27,16.381,16,16.25,96198,0
+ASLE.US,D,20230508,000000,16.38,16.4,15.95,16.26,106836,0
+ASLE.US,D,20230509,000000,16.22,16.71,16.083,16.61,117690,0
+ASLE.US,D,20230510,000000,15.26,15.6419,14.91,15.61,526650,0
+ASLE.US,D,20230511,000000,15.54,15.86,15.315,15.47,370074,0
+ASLE.US,D,20230512,000000,15.47,15.69,15.3873,15.54,203786,0
+ASLE.US,D,20230515,000000,15.54,16.01,15.54,15.79,115626,0
+ASLE.US,D,20230516,000000,15.65,15.72,15.5,15.6,113449,0
+ASLE.US,D,20230517,000000,15.75,15.94,15.53,15.9,145792,0
+ASLE.US,D,20230518,000000,16.02,16.2885,15.851,16.14,122513,0
+ASLE.US,D,20230519,000000,16.32,16.32,16.12,16.24,121091,0
+ASLE.US,D,20230522,000000,16.32,16.67,16.32,16.6,135000,0
+ASLE.US,D,20230523,000000,16.59,16.98,16.53,16.85,164673,0
+ASLE.US,D,20230524,000000,16.81,16.81,16.4,16.59,164036,0
+ASLE.US,D,20230525,000000,16.53,16.53,16.28,16.4,96254,0
+ASLE.US,D,20230526,000000,16.41,16.95,16.3,16.82,114708,0
+ASLE.US,D,20230530,000000,16.88,16.9147,16.56,16.73,123386,0
+ASLE.US,D,20230531,000000,15.15,15.35,14.75,15.02,2559083,0
+ASLE.US,D,20230601,000000,14.86,15.22,14.5725,14.91,641350,0
+ASLE.US,D,20230602,000000,15.15,15.26,14.97,15.13,664877,0
+ASLE.US,D,20230605,000000,15.09,15.09,14.41,14.45,462139,0
+ASLE.US,D,20230606,000000,14.41,15.16,14.37,14.99,550926,0
+ASLE.US,D,20230607,000000,14.99,15.4,14.91,15.06,389538,0
+ASLE.US,D,20230608,000000,15.11,15.21,14.91,15.05,282415,0
+ASLE.US,D,20230609,000000,15.09,15.09,14.69,14.88,274743,0
+ASLE.US,D,20230612,000000,14.91,15.07,14.82,14.93,315230,0
+ASLE.US,D,20230613,000000,14.97,15.15,14.85,14.86,525167,0
+ASLE.US,D,20230614,000000,14.83,14.9497,14.49,14.56,723373,0
+ASLE.US,D,20230615,000000,14.54,14.94,14.5,14.86,400578,0
+ASLE.US,D,20230616,000000,14.97,15.08,14.84,14.99,610463,0
+ASLE.US,D,20230620,000000,14.91,15.14,14.7,15,893138,0
+ASLE.US,D,20230621,000000,14.99,15.17,14.82,15.02,846956,0
+ASLE.US,D,20230622,000000,15,15.36,14.96,15.26,429641,0
+ASLE.US,D,20230623,000000,15.11,15.25,14.7942,15.08,599907,0
+ASLE.US,D,20230626,000000,15.15,15.21,14.73,14.74,511453,0
+ASLE.US,D,20230627,000000,14.74,14.87,14.54,14.78,418924,0
+ASLE.US,D,20230628,000000,14.73,14.825,14.58,14.62,362420,0
+ASLE.US,D,20230629,000000,14.61,14.91,14.58,14.64,360068,0
+ASLE.US,D,20230630,000000,14.78,14.92,14.62,14.7,765626,0
+ASLE.US,D,20230703,000000,14.7,14.9,14.7,14.7,256361,0
+ASLE.US,D,20230705,000000,14.67,14.83,14.48,14.74,785429,0
+ASLE.US,D,20230706,000000,14.55,14.66,13.925,14.13,694407,0
+ASLE.US,D,20230707,000000,14.14,14.26,13.92,13.96,349003,0
+ASLE.US,D,20230710,000000,13.93,14.23,13.93,14.12,363167,0
+ASLE.US,D,20230711,000000,14.15,14.1801,14.07,14.14,267522,0
+ASLE.US,D,20230712,000000,14.29,14.375,14.07,14.29,368073,0
+ASLE.US,D,20230713,000000,14.38,14.937,14.34,14.88,384397,0
+ASLE.US,D,20230714,000000,14.88,14.96,14.71,14.71,356459,0
+ASLE.US,D,20230717,000000,14.67,14.93,14.53,14.88,293694,0
+ASLE.US,D,20230718,000000,14.86,15.23,14.72,15.13,195739,0
+ASLE.US,D,20230719,000000,15.2,15.39,15.1,15.22,399807,0
+ASLE.US,D,20230720,000000,15.28,15.35,14.92,14.99,389114,0
+ASLE.US,D,20230721,000000,15.12,15.12,14.65,14.91,300970,0
+ASLE.US,D,20230724,000000,14.87,15.52,14.7,15.5,1098984,0
+ASLE.US,D,20230725,000000,15.45,15.475,15.055,15.13,532281,0
+ASLE.US,D,20230726,000000,15.09,15.44,15.09,15.13,351392,0
+ASLE.US,D,20230727,000000,15.25,15.37,14.57,14.66,507960,0
+ASLE.US,D,20230728,000000,14.74,15.055,14.64,14.86,497454,0
+ASLE.US,D,20230731,000000,14.87,15.12,14.83,15.01,232855,0
+ASLE.US,D,20230801,000000,14.97,14.99,14.71,14.71,317002,0
+ASLE.US,D,20230802,000000,14.55,14.62,13.805,13.82,667210,0
+ASLE.US,D,20230803,000000,13.86,14.1999,13.73,14.1,346898,0
+ASLE.US,D,20230804,000000,14.16,14.82,14.16,14.43,398952,0
+ASLE.US,D,20230807,000000,14.48,14.59,14.27,14.47,329430,0
+ASLE.US,D,20230808,000000,14.4,14.6,14.2,14.6,560120,0
+ASLE.US,D,20230809,000000,12.01,12.115,10.39,10.93,3240478,0
+ASLE.US,D,20230810,000000,10.93,11.05,10.445,10.73,1101494,0
+ASLE.US,D,20230811,000000,10.64,11.01,10.59,10.98,772915,0
+ASLE.US,D,20230814,000000,10.92,11.27,10.91,11.01,310624,0
+ASLE.US,D,20230815,000000,11.3,11.625,11.21,11.46,526214,0
+ASLE.US,D,20230816,000000,11.42,11.955,11.39,11.45,543166,0
+ASLE.US,D,20230817,000000,11.51,11.935,11.42,11.85,533555,0
+ASLE.US,D,20230818,000000,12.12,12.88,12.12,12.61,691010,0
+ASLE.US,D,20230821,000000,12.62,12.98,12.41,12.64,464596,0
+ASLE.US,D,20230822,000000,14.22,14.53,13.471,13.86,1046464,0
+ASLE.US,D,20230823,000000,13.91,14.36,13.33,14.27,686157,0
+ASLE.US,D,20230824,000000,14.3,14.345,13.77,13.8,416310,0
+ASLE.US,D,20230825,000000,13.8,13.869,13.32,13.62,303894,0
+ASLE.US,D,20230828,000000,13.64,14.32,13.6,14.31,358070,0
+ASLE.US,D,20230829,000000,14.25,14.68,14.24,14.49,322409,0
+ASLE.US,D,20230830,000000,14.39,14.72,14.39,14.68,428428,0
+ASLE.US,D,20230831,000000,14.71,14.9,14.59,14.81,385412,0
+ASLE.US,D,20230901,000000,14.85,14.95,14.58,14.75,388766,0
+ASLE.US,D,20230905,000000,14.66,15.46,14.66,15.41,987583,0
+ASLE.US,D,20230906,000000,15.41,15.72,15.29,15.59,586635,0
+ASLE.US,D,20230907,000000,15.49,15.66,15.1,15.58,684142,0
+ASLE.US,D,20230908,000000,15.55,16.14,15.5,15.86,785913,0
+ASLE.US,D,20230911,000000,16.05,16.62,16.04,16.38,979111,0
+ASLE.US,D,20230912,000000,16.17,16.42,16.02,16.13,620680,0
+ASLE.US,D,20230913,000000,15.97,16.13,15.42,15.64,835005,0
+ASLE.US,D,20230914,000000,15.74,15.98,15.2,15.46,712095,0
+ASLE.US,D,20230915,000000,15.5,15.6,15.19,15.25,3869544,0
+ASLE.US,D,20230918,000000,15.2,15.82,15.05,15.53,396083,0
+ASLE.US,D,20230919,000000,15.53,15.72,15.305,15.34,351828,0
+ASLE.US,D,20230920,000000,15.35,15.62,15.245,15.32,270380,0
+ASLE.US,D,20230921,000000,15.16,15.54,15.1203,15.32,487035,0
+ASLE.US,D,20230922,000000,15.34,15.37,15.08,15.25,357146,0
+ASLE.US,D,20230925,000000,15.13,15.605,14.95,15.58,336993,0
+ASLE.US,D,20230926,000000,15.54,15.69,15.19,15.2,370143,0
+ASLE.US,D,20230927,000000,15.5,15.68,15.26,15.6,238679,0
+ASLE.US,D,20230928,000000,15.61,15.655,15.175,15.3,350908,0
+ASLE.US,D,20230929,000000,15.35,15.37,14.41,14.94,587605,0
+ASLE.US,D,20231002,000000,14.91,14.93,14.38,14.42,530096,0
+ASLE.US,D,20231003,000000,14.56,14.56,14.26,14.34,357869,0
+ASLE.US,D,20231004,000000,14.27,14.45,13.97,14.35,252115,0
+ASLE.US,D,20231005,000000,14.6,14.995,14.46,14.96,327534,0
+ASLE.US,D,20231006,000000,14.87,15,14.775,14.8,198029,0
+ASLE.US,D,20231009,000000,14.82,15.39,14.805,15.38,305287,0
+ASLE.US,D,20231010,000000,15.52,16.07,15.48,16.06,378816,0
+ASLE.US,D,20231011,000000,16.16,16.24,15.73,15.92,277249,0
+ASLE.US,D,20231012,000000,15.94,15.94,15.44,15.56,204291,0
+ASLE.US,D,20231013,000000,15.63,15.77,15.34,15.54,203626,0
+ASLE.US,D,20231016,000000,15.69,15.82,15.54,15.55,244591,0
+ASLE.US,D,20231017,000000,15.48,16.24,15.48,15.94,250779,0
+ASLE.US,D,20231018,000000,15.85,15.99,15.71,15.85,180212,0
+ASLE.US,D,20231019,000000,15.69,15.9,15.31,15.52,266170,0
+ASLE.US,D,20231020,000000,15.55,15.55,14.81,14.83,327088,0
+ASLE.US,D,20231023,000000,14.77,14.945,14.51,14.83,280726,0
+ASLE.US,D,20231024,000000,14.95,15.29,14.88,15.28,209431,0
+ASLE.US,D,20231025,000000,15.25,15.5,15.11,15.44,184443,0
+ASLE.US,D,20231026,000000,15.49,15.97,15.44,15.63,171024,0
+ASLE.US,D,20231027,000000,15.65,15.65,14.77,14.78,334314,0
+ASLE.US,D,20231030,000000,14.95,15.215,14.885,15.2,222085,0
+ASLE.US,D,20231031,000000,15.22,15.46,15.15,15.29,154939,0
+ASLE.US,D,20231101,000000,15.3,15.37,15.03,15.3,218496,0
+ASLE.US,D,20231102,000000,15.5,15.76,15.35,15.75,175150,0
+ASLE.US,D,20231103,000000,16.01,16.35,15.795,16.24,302050,0
+ASLE.US,D,20231106,000000,16.26,16.26,15.13,15.27,331817,0
+ASLE.US,D,20231107,000000,15.22,15.52,15.16,15.44,311690,0
+ASLE.US,D,20231108,000000,15.57,16.21,15.11,15.38,395157,0
+ASLE.US,D,20231109,000000,14.58,14.58,12.97,13.42,1234736,0
+ASLE.US,D,20231110,000000,13.44,14.01,13.181,13.39,566809,0
+ASLE.US,D,20231113,000000,13.37,13.67,13.2,13.52,460058,0
+ASLE.US,D,20231114,000000,13.88,14.46,13.86,14.29,492023,0
+ASLE.US,D,20231115,000000,14.35,14.93,14.22,14.24,565133,0
+ASLE.US,D,20231116,000000,13.91,14.21,13.53,13.84,405538,0
+ASLE.US,D,20231117,000000,13.95,14.45,13.75,13.96,492166,0
+ASLE.US,D,20231120,000000,14,14.165,13.8,14.11,355839,0
+ASLE.US,D,20231121,000000,14.09,14.45,13.8,14.4,313660,0
+ASLE.US,D,20231122,000000,14.55,14.578,14.04,14.46,271938,0
+ASLE.US,D,20231124,000000,14.21,14.63,14.21,14.57,129056,0
+ASLE.US,D,20231127,000000,14.57,14.63,14.19,14.25,330011,0
+ASLE.US,D,20231128,000000,14.33,14.33,13.85,14,312228,0
+ASLE.US,D,20231129,000000,14.1,14.28,13.78,14.01,226748,0
+ASLE.US,D,20231130,000000,14.08,14.875,13.83,13.95,317633,0
+ASLE.US,D,20231201,000000,14.02,14.38,13.75,14.37,267867,0
+ASLE.US,D,20231204,000000,14.34,14.59,14.25,14.51,203904,0
+ASLE.US,D,20231205,000000,14.56,14.56,14.24,14.29,216783,0
+ASLE.US,D,20231206,000000,14.27,14.8,14.19,14.25,266676,0
+ASLE.US,D,20231207,000000,16.48,16.6899,14.92,14.95,1310106,0
+ASLE.US,D,20231208,000000,14.95,15.26,14.71,14.91,357880,0
+ASLE.US,D,20231211,000000,14.82,15.2,14.82,14.92,243680,0
+ASLE.US,D,20231212,000000,14.87,14.98,14.26,14.47,260847,0
+ASLE.US,D,20231213,000000,14.47,14.79,14.25,14.78,317370,0
+ASLE.US,D,20231214,000000,13.767,14,13.362,13.52,1581700,0
+ASLE.US,D,20231215,000000,13.63,13.725,13.3,13.59,1185234,0
+ASLE.US,D,20231218,000000,13.61,13.61,12.85,12.89,553530,0
+ASLE.US,D,20231219,000000,13,13.3,12.8,13.3,522696,0
+ASLE.US,D,20231220,000000,13.19,13.25,12.6,12.62,888642,0
+ASLE.US,D,20231221,000000,12.75,13.22,12.61,13.19,520098,0
+ASLE.US,D,20231222,000000,13.22,13.43,12.94,13.05,402896,0
+ASLE.US,D,20231226,000000,13.04,13.16,12.89,13.08,540362,0
+ASLE.US,D,20231227,000000,13.13,13.24,12.75,12.76,347655,0
+ASLE.US,D,20231228,000000,12.75,12.92,12.68,12.85,367789,0
+ASLE.US,D,20231229,000000,12.82,12.88,12.64,12.695,662759,0
+ASLE.US,D,20240102,000000,12.67,12.9,12.38,12.47,940387,0
+ASLE.US,D,20240103,000000,12.22,12.35,11.85,11.87,755405,0
+ASLE.US,D,20240104,000000,11.95,12.03,11.69,11.7,319801,0
+ASLE.US,D,20240105,000000,11.64,11.81,11.42,11.54,379614,0
+ASLE.US,D,20240108,000000,11.1,11.64,10.95,11.52,500907,0
+ASLE.US,D,20240109,000000,11.5,11.53,11.0021,11.07,634880,0
+ASLE.US,D,20240110,000000,11.04,11.11,10.7,10.83,549514,0
+ASLE.US,D,20240111,000000,10.96,11.48,10.7,11.36,673791,0
+ASLE.US,D,20240112,000000,11.38,11.54,11.02,11.11,301277,0
+ASLE.US,D,20240116,000000,11.02,11.03,10.5,10.52,599063,0
+ASLE.US,D,20240117,000000,10.5,10.5,9.94,10,910257,0
+ASLE.US,D,20240118,000000,10.13,10.25,9.83,10.23,499705,0
+ASLE.US,D,20240119,000000,10.27,10.37,10.08,10.35,295161,0
+ASLE.US,D,20240122,000000,10.37,10.81,10.33,10.64,467922,0
+ASLE.US,D,20240123,000000,10.75,10.85,10.275,10.3,237150,0
+ASLE.US,D,20240124,000000,10.4,10.46,9.62,9.69,471514,0
+ASLE.US,D,20240125,000000,9.82,9.9,9.48,9.87,288084,0
+ASLE.US,D,20240126,000000,9.96,10.09,9.8761,10.03,271673,0
+ASLE.US,D,20240129,000000,10.05,10.15,9.83,10.13,339307,0
+ASLE.US,D,20240130,000000,10.07,10.09,9.75,9.76,270844,0
+ASLE.US,D,20240131,000000,9.75,9.75,9.29,9.3,405491,0
+ASLE.US,D,20240201,000000,9.34,9.51,9.17,9.17,529588,0
+ASLE.US,D,20240202,000000,9,9.08,8.62,8.86,1429554,0
+ASLE.US,D,20240205,000000,8.8,8.84,8.325,8.58,709425,0
+ASLE.US,D,20240206,000000,8.56,9.18,8.55,9.06,563210,0
+ASLE.US,D,20240207,000000,9.02,9.18,8.73,8.75,777617,0
+ASLE.US,D,20240208,000000,8.74,9.14,8.72,9.02,487453,0
+ASLE.US,D,20240209,000000,9.16,9.5,9.02,9.27,894244,0
+ASLE.US,D,20240212,000000,9.25,9.745,9.25,9.6,1145769,0
+ASLE.US,D,20240213,000000,9.16,9.34,8.98,9.25,564251,0
+ASLE.US,D,20240214,000000,9.4,9.44,9.05,9.3,838213,0
+ASLE.US,D,20240215,000000,9.38,9.65,9.295,9.6,918848,0
+ASLE.US,D,20240216,000000,9.54,9.76,9.43,9.75,517077,0
+ASLE.US,D,20240220,000000,9.61,9.79,9.45,9.48,704403,0
+ASLE.US,D,20240221,000000,9.45,9.49,9.25,9.29,603886,0
+ASLE.US,D,20240222,000000,9.29,9.39,9.14,9.33,397440,0
+ASLE.US,D,20240223,000000,9.33,9.53,9.24,9.26,710104,0
+ASLE.US,D,20240226,000000,9.25,9.34,9.03,9.09,720818,0
+ASLE.US,D,20240227,000000,9,9.24,8.93,9,586527,0
+ASLE.US,D,20240228,000000,8.93,8.95,8.6,8.77,741605,0
+ASLE.US,D,20240229,000000,9,9.0475,8.75,8.84,558714,0
+ASLE.US,D,20240301,000000,8.87,9.05,8.68,9.05,457870,0
+ASLE.US,D,20240304,000000,9.07,9.15,8.59,8.69,468861,0
+ASLE.US,D,20240305,000000,8.63,8.95,8.63,8.83,394404,0
+ASLE.US,D,20240306,000000,8.89,9.18,8.75,9.17,520980,0
+ASLE.US,D,20240307,000000,9.15,9.49,9.14,9.4,778710,0
+ASLE.US,D,20240308,000000,7.3,8.11,6.73,6.965,3726903,0
+ASLE.US,D,20240311,000000,7.02,7.14,6.725,6.87,1767694,0
+ASLE.US,D,20240312,000000,6.89,7.18,6.59,7.15,1220814,0
+ASLE.US,D,20240313,000000,7.13,7.2399,6.75,6.84,852533,0
+ASLE.US,D,20240314,000000,7.13,7.42,7.05,7.23,778530,0
+ASLE.US,D,20240315,000000,7.23,7.6,7.21,7.53,2562276,0
+ASLE.US,D,20240318,000000,7.6,7.61,7.27,7.32,667337,0
+ASLE.US,D,20240319,000000,7.38,7.53,7.31,7.38,431079,0
+ASLE.US,D,20240320,000000,7.34,7.91,7.32,7.83,465644,0
+ASLE.US,D,20240321,000000,7.83,7.9,7.68,7.73,555133,0
+ASLE.US,D,20240322,000000,7.74,7.74,7.3575,7.38,392699,0
+ASLE.US,D,20240325,000000,7.39,7.56,7.38,7.56,247700,0
+ASLE.US,D,20240326,000000,7.59,7.62,7.395,7.49,337496,0
+ASLE.US,D,20240327,000000,7.55,7.62,7.49,7.57,208843,0
+ASLE.US,D,20240328,000000,7.55,7.64,7.05,7.18,1245337,0
+ASLE.US,D,20240401,000000,7.2,7.44,7.17,7.36,547218,0
+ASLE.US,D,20240402,000000,7.25,7.35,7.19,7.27,266906,0
+ASLE.US,D,20240403,000000,7.2,7.26,7.18,7.25,236813,0
+ASLE.US,D,20240404,000000,7.35,7.38,7.16,7.18,274635,0
+ASLE.US,D,20240405,000000,7.18,7.2,6.97,7.06,335931,0
+ASLE.US,D,20240408,000000,7.1,7.22,7.04,7.1,300248,0
+ASLE.US,D,20240409,000000,7.16,7.21,6.92,6.99,221259,0
+ASLE.US,D,20240410,000000,6.81,6.87,6.6,6.82,498192,0
+ASLE.US,D,20240411,000000,6.82,6.88,6.73,6.87,251165,0
+ASLE.US,D,20240412,000000,6.85,6.96,6.8,6.93,440777,0
+ASLE.US,D,20240415,000000,6.9,6.99,6.77,6.8,678088,0
+ASLE.US,D,20240416,000000,6.71,7.03,6.68,6.91,329309,0
+ASLE.US,D,20240417,000000,6.9,7.25,6.77,6.77,331587,0
+ASLE.US,D,20240418,000000,6.91,7.01,6.725,6.75,255843,0
+ASLE.US,D,20240419,000000,6.7,6.83,6.625,6.67,198265,0
+ASLE.US,D,20240422,000000,6.69,6.74,6.57,6.7,230749,0
+ASLE.US,D,20240423,000000,6.68,6.78,6.43,6.43,303710,0
+ASLE.US,D,20240424,000000,6.45,6.51,6.37,6.44,272680,0
+ASLE.US,D,20240425,000000,6.39,6.6,6.26,6.58,265494,0
+ASLE.US,D,20240426,000000,6.66,7.03,6.6,6.94,276445,0
+ASLE.US,D,20240429,000000,6.95,7.1,6.89,7.09,330488,0
+ASLE.US,D,20240430,000000,7.05,7.35,6.96,7.13,442790,0
+ASLE.US,D,20240501,000000,7.11,7.23,7.02,7.1,206746,0
+ASLE.US,D,20240502,000000,7.18,7.4,7.14,7.28,278419,0
+ASLE.US,D,20240503,000000,7.4,7.5,7.31,7.46,221646,0
+ASLE.US,D,20240506,000000,7.52,7.5999,7.44,7.5,213354,0
+ASLE.US,D,20240507,000000,7.47,7.59,7.455,7.5,243247,0
+ASLE.US,D,20240508,000000,7.41,7.7206,7.35,7.55,474963,0
+ASLE.US,D,20240509,000000,8.74,9.4,8.04,8.25,1186169,0
+ASLE.US,D,20240510,000000,8.25,8.26,7.8,7.96,580352,0
+ASLE.US,D,20240513,000000,7.97,8.07,7.82,7.85,404556,0
+ASLE.US,D,20240514,000000,8,8.28,7.95,7.97,324464,0
+ASLE.US,D,20240515,000000,8.08,8.08,7.7,7.71,295460,0
+ASLE.US,D,20240516,000000,7.85,7.9,7.67,7.77,308368,0
+ASLE.US,D,20240517,000000,7.78,7.78,7.62,7.74,218984,0
+ASLE.US,D,20240520,000000,7.72,7.76,7.695,7.71,248415,0
+ASLE.US,D,20240521,000000,7.69,7.76,7.53,7.65,325492,0
+ASLE.US,D,20240522,000000,7.73,7.86,7.64,7.79,384760,0
+ASLE.US,D,20240523,000000,7.78,7.84,7.58,7.62,290344,0
+ASLE.US,D,20240524,000000,7.67,7.67,7.48,7.51,149226,0
+ASLE.US,D,20240528,000000,7.6,7.79,7.5725,7.77,202763,0
+ASLE.US,D,20240529,000000,7.63,7.695,7.365,7.43,377499,0
+ASLE.US,D,20240530,000000,7.49,7.68,7.48,7.58,325380,0
+ASLE.US,D,20240531,000000,7.61,7.68,7.44,7.57,997955,0
+ASLE.US,D,20240603,000000,7.6,7.62,7.35,7.43,372266,0
+ASLE.US,D,20240604,000000,7.38,7.505,7.34,7.37,334296,0
+ASLE.US,D,20240605,000000,7.37,7.41,7.28,7.375,201625,0
+ASLE.US,D,20240606,000000,7.32,7.35,7.1,7.12,163398,0
+ASLE.US,D,20240607,000000,7.07,7.21,7.005,7.02,343909,0
+ASLE.US,D,20240610,000000,6.97,7.01,6.85,6.95,275773,0
+ASLE.US,D,20240611,000000,6.9,6.94,6.73,6.83,235271,0
+ASLE.US,D,20240612,000000,6.99,7.04,6.77,6.8,255338,0
+ASLE.US,D,20240613,000000,6.81,7,6.72,6.98,282767,0
+ASLE.US,D,20240614,000000,6.92,6.92,6.585,6.64,495977,0
+ASLE.US,D,20240617,000000,6.56,6.76,6.51,6.73,169931,0
+ASLE.US,D,20240618,000000,6.7,6.78,6.59,6.6,161943,0
+ASLE.US,D,20240620,000000,6.64,6.82,6.62,6.72,180344,0
+ASLE.US,D,20240621,000000,6.73,6.93,6.7,6.86,409789,0
+ASLE.US,D,20240624,000000,6.87,7.0375,6.6,6.6,158381,0
+ASLE.US,D,20240625,000000,6.6,6.64,6.5,6.55,193979,0
+ASLE.US,D,20240626,000000,6.49,6.62,6.4201,6.52,203020,0
+ASLE.US,D,20240627,000000,6.54,6.78,6.49,6.72,190562,0
+ASLE.US,D,20240628,000000,6.8,7.05,6.74,6.92,793333,0
+ASLE.US,D,20240701,000000,6.92,6.96,6.36,6.51,297342,0
+ASLE.US,D,20240702,000000,6.52,6.64,6.47,6.53,505487,0
+ASLE.US,D,20240703,000000,6.56,6.68,6.5,6.66,231897,0
+ASLE.US,D,20240705,000000,6.66,6.66,6.36,6.39,182246,0
+ASLE.US,D,20240708,000000,6.44,6.53,6.4,6.48,293005,0
+ASLE.US,D,20240709,000000,6.47,6.47,6.31,6.41,337950,0
+ASLE.US,D,20240710,000000,6.43,6.4599,6.34,6.42,208822,0
+ASLE.US,D,20240711,000000,6.5,6.89,6.46,6.68,298145,0
+ASLE.US,D,20240712,000000,6.79,6.8,6.56,6.6,232274,0
+ASLE.US,D,20240715,000000,6.64,6.84,6.5681,6.69,490751,0
+ASLE.US,D,20240716,000000,6.75,7.22,6.75,7.16,315355,0
+ASLE.US,D,20240717,000000,7.09,7.3,6.96,7.07,319941,0
+ASLE.US,D,20240718,000000,7.04,7.29,7.04,7.18,391086,0
+ASLE.US,D,20240719,000000,7.19,7.19,6.97,7.1,229254,0
+ASLE.US,D,20240722,000000,7.11,7.28,7.09,7.23,213665,0
+ASLE.US,D,20240723,000000,7.21,7.53,7.17,7.48,190783,0
+ASLE.US,D,20240724,000000,7.4,7.62,7.17,7.18,269904,0
+ASLE.US,D,20240725,000000,7.19,7.42,7.11,7.27,192831,0
+ASLE.US,D,20240726,000000,7.43,7.43,7.27,7.35,203470,0
+ASLE.US,D,20240729,000000,7.36,7.36,6.78,6.78,514609,0
+ASLE.US,D,20240730,000000,6.85,6.94,6.66,6.78,213926,0
+ASLE.US,D,20240731,000000,6.8,6.92,6.6485,6.74,311621,0
+ASLE.US,D,20240801,000000,6.75,6.835,6.3,6.59,341261,0
+ASLE.US,D,20240802,000000,6.34,6.485,6.01,6.09,395128,0
+ASLE.US,D,20240805,000000,5.73,5.93,5.55,5.86,481213,0
+ASLE.US,D,20240806,000000,5.86,5.86,5.62,5.77,299132,0
+ASLE.US,D,20240807,000000,5.83,5.92,5.5475,5.56,347565,0
+ASLE.US,D,20240808,000000,5.3,5.49,4.88,5.21,936443,0
+ASLE.US,D,20240809,000000,5.2,5.42,5.02,5.16,525412,0
+ASLE.US,D,20240812,000000,5.22,5.37,5.04,5.05,362579,0
+ASLE.US,D,20240813,000000,5.11,5.26,5.045,5.1,492910,0
+ASLE.US,D,20240814,000000,5.09,5.09,4.9802,5,344859,0
+ASLE.US,D,20240815,000000,5.1,5.2,5.04,5.05,321111,0
+ASLE.US,D,20240816,000000,5.06,5.36,5.06,5.27,495500,0
+ASLE.US,D,20240819,000000,5.21,5.2881,5.11,5.23,477337,0
+ASLE.US,D,20240820,000000,5.22,5.22,4.95,5.12,409907,0
+ASLE.US,D,20240821,000000,5.16,5.36,5.115,5.28,334249,0
+ASLE.US,D,20240822,000000,5.27,5.27,5.05,5.08,147913,0
+ASLE.US,D,20240823,000000,5.14,5.32,5.12,5.19,334621,0
+ASLE.US,D,20240826,000000,5.19,5.19,5.01,5.07,387058,0
+ASLE.US,D,20240827,000000,5.06,5.06,4.98,5.01,156186,0
+ASLE.US,D,20240828,000000,4.98,5.02,4.9,5.01,168746,0
+ASLE.US,D,20240829,000000,5.06,5.24,4.985,5.15,187076,0
+ASLE.US,D,20240830,000000,5.15,5.195,5.055,5.09,186746,0
+ASLE.US,D,20240903,000000,5.06,5.06,4.77,4.79,294939,0
+ASLE.US,D,20240904,000000,4.76,4.9,4.735,4.74,258359,0
+ASLE.US,D,20240905,000000,4.75,5.18,4.7,5.13,618423,0
+ASLE.US,D,20240906,000000,5.13,5.13,4.8501,4.91,253416,0
+ASLE.US,D,20240909,000000,4.92,5.27,4.92,5.13,340544,0
+ASLE.US,D,20240910,000000,5.12,5.165,4.99,5.15,196659,0
+ASLE.US,D,20240911,000000,5.12,5.14,4.97,5.11,189088,0
+ASLE.US,D,20240912,000000,5.16,5.2,5.03,5.13,148669,0
+ASLE.US,D,20240913,000000,5.19,5.4,5.13,5.19,288125,0
+ASLE.US,D,20240916,000000,5.19,5.3,5.03,5.16,177943,0
+ASLE.US,D,20240917,000000,5.2,5.425,5.11,5.13,326566,0
+ASLE.US,D,20240918,000000,5.17,5.21,5.04,5.07,260748,0
+ASLE.US,D,20240919,000000,5.44,5.54,5.3,5.47,415160,0
+ASLE.US,D,20240920,000000,5.37,5.43,5.3,5.32,421870,0
+ASLE.US,D,20240923,000000,5.36,5.36,5.07,5.1,261375,0
+ASLE.US,D,20240924,000000,5.16,5.16,5.03,5.06,271408,0
+ASLE.US,D,20240925,000000,5.05,5.14,4.95,4.99,459068,0
+ASLE.US,D,20240926,000000,5.04,5.22,5.04,5.11,427015,0
+ASLE.US,D,20240927,000000,5.18,5.2,5.015,5.09,242773,0
+ASLE.US,D,20240930,000000,5.07,5.09,4.97,5.05,224157,0
+ASLE.US,D,20241001,000000,5.03,5.22,4.98,5.06,405755,0
+ASLE.US,D,20241002,000000,5.08,5.12,5,5.06,271449,0
+ASLE.US,D,20241003,000000,5.01,5.035,4.8,4.8,554153,0
+ASLE.US,D,20241004,000000,4.89,4.92,4.74,4.75,497812,0
+ASLE.US,D,20241007,000000,4.75,4.825,4.66,4.78,808051,0
+ASLE.US,D,20241008,000000,4.78,4.9,4.74,4.88,1775416,0
+ASLE.US,D,20241009,000000,4.9,5.03,4.84,4.85,322749,0
+ASLE.US,D,20241010,000000,4.8,4.9,4.53,4.55,617142,0
+ASLE.US,D,20241011,000000,4.55,4.85,4.53,4.85,418601,0
+ASLE.US,D,20241014,000000,4.84,5.01,4.74,4.94,705069,0
+ASLE.US,D,20241015,000000,4.94,4.99,4.81,4.98,770925,0
+ASLE.US,D,20241016,000000,5.05,5.065,4.955,4.98,656867,0
+ASLE.US,D,20241017,000000,5,5.43,4.94,5.31,1090417,0
+ASLE.US,D,20241018,000000,5.31,5.34,5.21,5.33,763055,0
+ASLE.US,D,20241021,000000,5.29,5.36,5.2,5.33,680433,0
+ASLE.US,D,20241022,000000,5.32,5.37,5.25,5.35,694264,0
+ASLE.US,D,20241023,000000,5.34,5.38,5.27,5.33,515016,0
+ASLE.US,D,20241024,000000,5.27,5.41,5.08,5.16,612314,0
+ASLE.US,D,20241025,000000,5.22,5.415,5.19,5.29,451818,0
+ASLE.US,D,20241028,000000,5.35,5.55,5.35,5.53,351425,0
+ASLE.US,D,20241029,000000,5.545,5.585,5.39,5.45,329546,0
+ASLE.US,D,20241030,000000,5.44,5.47,5.33,5.4,511294,0
+ASLE.US,D,20241031,000000,5.39,5.39,5.16,5.27,432040,0
+ASLE.US,D,20241101,000000,5.26,5.41,5.26,5.37,305002,0
+ASLE.US,D,20241104,000000,5.37,5.53,5.312,5.42,400613,0
+ASLE.US,D,20241105,000000,5.41,5.71,5.4,5.71,305253,0
+ASLE.US,D,20241106,000000,5.9,5.99,5.81,5.96,453617,0
+ASLE.US,D,20241107,000000,6.01,6.13,5.82,5.9,354453,0
+ASLE.US,D,20241108,000000,5.4,6.1299,5.34,5.5,576027,0
+ASLE.US,D,20241111,000000,5.58,5.85,5.55,5.68,441898,0
+ASLE.US,D,20241112,000000,5.66,5.76,5.56,5.64,462972,0
+ASLE.US,D,20241113,000000,5.69,5.81,5.575,5.78,274827,0
+ASLE.US,D,20241114,000000,5.79,5.945,5.7,5.91,405252,0
+ASLE.US,D,20241115,000000,5.98,6.08,5.75,6.06,499707,0
+ASLE.US,D,20241118,000000,6.07,6.1,5.81,6.01,557024,0
+ASLE.US,D,20241119,000000,6,6.13,5.995,6.11,513299,0
+ASLE.US,D,20241120,000000,6.13,6.22,6.06,6.19,456544,0
+ASLE.US,D,20241121,000000,6.23,6.45,6.18,6.4,486169,0
+ASLE.US,D,20241122,000000,6.42,6.59,6.35,6.57,651340,0
+ASLE.US,D,20241125,000000,6.65,6.69,6.42,6.44,236314,0
+ASLE.US,D,20241126,000000,6.39,6.49,6.02,6.28,352347,0
+ASLE.US,D,20241127,000000,6.31,6.3944,6.21,6.25,154372,0
+ASLE.US,D,20241129,000000,6.28,6.3841,6.245,6.3,94710,0
+ASLE.US,D,20241202,000000,6.31,6.54,6.18,6.43,391641,0
+ASLE.US,D,20241203,000000,6.43,6.44,6.06,6.1,280136,0
+ASLE.US,D,20241204,000000,6.14,6.31,6.13,6.29,152171,0
+ASLE.US,D,20241205,000000,6.24,6.3,6.09,6.14,124475,0
+ASLE.US,D,20241206,000000,6.18,6.205,6.05,6.2,164227,0
+ASLE.US,D,20241209,000000,6.19,6.3299,5.99,6.04,390467,0
+ASLE.US,D,20241210,000000,6.06,6.385,5.98,6.29,306756,0
+ASLE.US,D,20241211,000000,6.29,6.38,6.15,6.2,214182,0
+ASLE.US,D,20241212,000000,6.14,6.24,6.09,6.14,364133,0
+ASLE.US,D,20241213,000000,6.14,6.21,6.04,6.15,244868,0
+ASLE.US,D,20241216,000000,6.21,6.2771,6.135,6.17,138755,0
+ASLE.US,D,20241217,000000,6.2,6.27,6.09,6.27,205530,0
+ASLE.US,D,20241218,000000,6.27,6.27,6.03,6.1,423033,0
+ASLE.US,D,20241219,000000,6.18,6.195,6.03,6.12,524138,0
+ASLE.US,D,20241220,000000,6.1,6.27,6.03,6.2,417757,0
+ASLE.US,D,20241223,000000,6.2,6.29,6.04,6.13,484142,0
+ASLE.US,D,20241224,000000,6.14,6.38,6.04,6.3,240029,0
+ASLE.US,D,20241226,000000,6.25,6.26,6.11,6.19,232255,0
+ASLE.US,D,20241227,000000,6.18,6.2,5.97,6.13,436033,0
+ASLE.US,D,20241230,000000,6.05,6.2,5.97,6.15,507340,0
+ASLE.US,D,20241231,000000,6.19,6.4,6.16,6.3,306177,0
+ASLE.US,D,20250102,000000,6.35,6.4,6.08,6.16,288197,0
+ASLE.US,D,20250103,000000,6.22,6.29,6.12,6.23,164854,0
+ASLE.US,D,20250106,000000,6.25,6.305,6.105,6.12,197155,0
+ASLE.US,D,20250107,000000,6.13,6.18,6.04,6.09,245641,0
+ASLE.US,D,20250108,000000,6.07,6.13,5.96,6.11,247419,0
+ASLE.US,D,20250110,000000,6.04,6.37,6.04,6.3,352230,0
+ASLE.US,D,20250113,000000,6.28,6.46,6.27,6.4,222864,0
+ASLE.US,D,20250114,000000,6.46,6.46,6.26,6.42,179982,0
+ASLE.US,D,20250115,000000,6.5,6.5386,6.42,6.46,181628,0
+ASLE.US,D,20250116,000000,6.47,6.49,6.41,6.45,142233,0
+ASLE.US,D,20250117,000000,6.49,6.55,6.45,6.55,305996,0
+ASLE.US,D,20250121,000000,6.6,6.76,6.54,6.75,204038,0
+ASLE.US,D,20250122,000000,6.73,6.83,6.63,6.82,243287,0
+ASLE.US,D,20250123,000000,6.84,6.95,6.795,6.88,184606,0
+ASLE.US,D,20250124,000000,6.89,6.91,6.82,6.86,218546,0
+ASLE.US,D,20250127,000000,6.81,6.95,6.76,6.81,463262,0
+ASLE.US,D,20250128,000000,6.81,6.87,6.725,6.83,305704,0
+ASLE.US,D,20250129,000000,6.84,6.86,6.69,6.79,228885,0
+ASLE.US,D,20250130,000000,6.81,6.875,6.655,6.8,188139,0
+ASLE.US,D,20250131,000000,6.77,6.865,6.665,6.77,250589,0
+ASLE.US,D,20250203,000000,6.65,6.79,6.55,6.73,310664,0
+ASLE.US,D,20250204,000000,6.72,6.98,6.72,6.93,159070,0
+ASLE.US,D,20250205,000000,6.93,6.98,6.82,6.87,177526,0
+ASLE.US,D,20250206,000000,6.88,6.88,6.76,6.86,133453,0
+ASLE.US,D,20250207,000000,6.86,6.97,6.73,6.9,174727,0
+ASLE.US,D,20250210,000000,6.94,7.08,6.894,7.01,133057,0
+ASLE.US,D,20250211,000000,6.97,7.08,6.94,7.06,114329,0
+ASLE.US,D,20250212,000000,6.98,7.12,6.9575,7.11,226003,0
+ASLE.US,D,20250213,000000,7.09,7.09,6.82,6.9,277920,0
+ASLE.US,D,20250214,000000,6.9,6.91,6.77,6.83,231725,0
+ASLE.US,D,20250218,000000,6.83,7.005,6.83,6.97,183083,0
+ASLE.US,D,20250219,000000,6.97,7.07,6.93,6.99,355137,0
+ASLE.US,D,20250220,000000,6.96,6.98,6.83,6.88,214679,0
+ASLE.US,D,20250221,000000,6.97,7.21,6.89,6.9,263527,0
+ASLE.US,D,20250224,000000,6.91,6.96,6.81,6.912,287497,0
+ASLE.US,D,20250225,000000,6.9,7.04,6.84,7.01,378193,0
+ASLE.US,D,20250226,000000,7.02,7.185,6.97,7,236135,0
+ASLE.US,D,20250227,000000,7,7.16,7,7.02,157110,0
+ASLE.US,D,20250228,000000,7.01,7.1,6.91,7,306285,0
+ASLE.US,D,20250303,000000,7.02,7.11,6.855,6.87,245708,0
+ASLE.US,D,20250304,000000,6.83,6.92,6.76,6.82,311943,0
+ASLE.US,D,20250305,000000,6.83,7.02,6.7815,6.97,210436,0
+ASLE.US,D,20250306,000000,6.9,7.09,6.765,7.07,454362,0
+ASLE.US,D,20250307,000000,7.45,8.55,7.31,8.24,1798336,0
+ASLE.US,D,20250310,000000,8.1,8.3198,7.78,7.92,605056,0
+ASLE.US,D,20250311,000000,7.92,8.09,7.84,7.96,399579,0
+ASLE.US,D,20250312,000000,8.03,8.265,7.81,8.17,613583,0
+ASLE.US,D,20250313,000000,8.17,8.36,8.05,8.14,514285,0
+ASLE.US,D,20250314,000000,8.1,8.45,8.05,8.39,677381,0
+ASLE.US,D,20250317,000000,8.67,8.76,8.16,8.23,534304,0
+ASLE.US,D,20250318,000000,8.23,8.36,8.1,8.15,1442679,0
+ASLE.US,D,20250319,000000,8.13,8.269,8.07,8.21,1921678,0
+ASLE.US,D,20250320,000000,8.21,8.51,8.13,8.39,1216005,0
+ASLE.US,D,20250321,000000,8.34,8.599,8.15,8.19,2812742,0
+ASLE.US,D,20250324,000000,8.36,8.45,8.2109,8.41,659141,0
+ASLE.US,D,20250325,000000,8.42,8.545,8.36,8.45,757821,0
+ASLE.US,D,20250326,000000,8.48,8.56,8.39,8.4,427228,0
+ASLE.US,D,20250327,000000,8.41,8.48,8.19,8.32,441331,0
+ASLE.US,D,20250328,000000,8.33,8.33,7.76,7.81,504425,0
+ASLE.US,D,20250331,000000,7.75,7.751,7.47,7.49,495637,0
+ASLE.US,D,20250401,000000,7.49,7.7,7.26,7.7,541840,0
+ASLE.US,D,20250402,000000,7.6,7.725,7.555,7.65,423336,0
+ASLE.US,D,20250403,000000,7.46,7.53,7.2901,7.47,492555,0
+ASLE.US,D,20250404,000000,7.25,7.27,6.57,6.79,880061,0
+ASLE.US,D,20250407,000000,6.51,6.94,6.35,6.75,647202,0
+ASLE.US,D,20250408,000000,7,7.25,6.81,7.03,1479015,0
+ASLE.US,D,20250409,000000,7.03,7.43,6.86,7.35,797355,0
+ASLE.US,D,20250410,000000,7.22,7.4375,7.06,7.2,500435,0
+ASLE.US,D,20250411,000000,7.27,7.3898,7.03,7.16,398790,0
+ASLE.US,D,20250414,000000,7.36,7.59,7.25,7.26,366551,0
+ASLE.US,D,20250415,000000,7.25,7.275,7.0002,7.04,469124,0
+ASLE.US,D,20250416,000000,7.02,7.045,6.63,6.76,591811,0
+ASLE.US,D,20250417,000000,6.83,6.85,6.68,6.69,348463,0
+ASLE.US,D,20250421,000000,6.62,6.8,6.26,6.29,489714,0
+ASLE.US,D,20250422,000000,6.33,6.54,6.19,6.36,561798,0
+ASLE.US,D,20250423,000000,6.49,6.62,6.43,6.48,563133,0
+ASLE.US,D,20250424,000000,6.45,6.6,6.38,6.55,404012,0
+ASLE.US,D,20250425,000000,6.51,6.75,6.49,6.75,333933,0
+ASLE.US,D,20250428,000000,6.76,6.94,6.715,6.88,386613,0
+ASLE.US,D,20250429,000000,6.87,7.06,6.795,7.06,336631,0
+ASLE.US,D,20250430,000000,7.01,7.04,6.79,6.97,381725,0
+ASLE.US,D,20250501,000000,7.01,7.09,6.85,6.91,259747,0
+ASLE.US,D,20250502,000000,6.99,7.185,6.86,7.11,375890,0
+ASLE.US,D,20250505,000000,7.05,7.11,6.98,7,236649,0
+ASLE.US,D,20250506,000000,6.95,7.06,6.84,7.04,355683,0
+ASLE.US,D,20250507,000000,7.07,7.18,7.01,7.04,358526,0
+ASLE.US,D,20250508,000000,5.752,6.38,5.75,6.16,1668256,0
+ASLE.US,D,20250509,000000,6.19,6.415,6.025,6.09,646089,0
+ASLE.US,D,20250512,000000,6.19,6.335,6.09,6.11,647745,0
+ASLE.US,D,20250513,000000,6.1,6.17,6.05,6.1,428686,0
+ASLE.US,D,20250514,000000,6.1,6.255,5.99,6.24,465200,0
+ASLE.US,D,20250515,000000,6.24,6.46,6.239,6.32,416697,0
+ASLE.US,D,20250516,000000,6.31,6.3805,6.21,6.27,348321,0
+ASLE.US,D,20250519,000000,6.2,6.26,6.14,6.15,256713,0
+ASLE.US,D,20250520,000000,6.13,6.24,6.015,6.06,473813,0
+ASLE.US,D,20250521,000000,6.01,6.155,5.96,5.97,336737,0
+ASLE.US,D,20250522,000000,5.94,6.03,5.83,5.84,293593,0
+ASLE.US,D,20250523,000000,5.76,5.895,5.76,5.86,269018,0
+ASLE.US,D,20250527,000000,5.89,6.04,5.86,6.03,318622,0
+ASLE.US,D,20250528,000000,6.05,6.1,6.005,6.01,253924,0
+ASLE.US,D,20250529,000000,6.05,6.08,5.95,5.97,180467,0
+ASLE.US,D,20250530,000000,5.94,6.01,5.88,5.89,258349,0
+ASLE.US,D,20250602,000000,5.87,5.98,5.79,5.8,450292,0
+ASLE.US,D,20250603,000000,5.79,6.0226,5.7801,5.98,284318,0
+ASLE.US,D,20250604,000000,5.98,6.09,5.98,6.03,266977,0
+ASLE.US,D,20250605,000000,6.03,6.08,5.81,5.85,328671,0
+ASLE.US,D,20250606,000000,5.89,5.995,5.81,5.83,253193,0
+ASLE.US,D,20250609,000000,5.86,6.04,5.82,5.92,266588,0
+ASLE.US,D,20250610,000000,5.93,5.96,5.86,5.94,238968,0
+ASLE.US,D,20250611,000000,5.94,6.08,5.85,6.07,311619,0
+ASLE.US,D,20250612,000000,6.05,6.115,5.93,6.1,413586,0
+ASLE.US,D,20250613,000000,6.01,6.108,5.78,5.94,529975,0
+ASLE.US,D,20250616,000000,6,6.0192,5.785,5.8,299844,0
+ASLE.US,D,20250617,000000,5.76,5.845,5.71,5.72,241121,0
+ASLE.US,D,20250618,000000,5.72,5.92,5.66,5.87,398445,0
+ASLE.US,D,20250620,000000,5.92,5.945,5.81,5.82,442265,0
+ASLE.US,D,20250623,000000,5.83,5.95,5.825,5.9,256012,0
+ASLE.US,D,20250624,000000,5.94,6.05,5.86,5.94,274302,0
+ASLE.US,D,20250625,000000,5.94,6.06,5.87,5.89,202683,0
+ASLE.US,D,20250626,000000,5.89,6.07,5.87,6.02,209514,0
+ASLE.US,D,20250627,000000,6.05,6.08,6.005,6.08,375528,0
+ASLE.US,D,20250630,000000,6.06,6.09,5.98,6.01,190070,0
+ASLE.US,D,20250701,000000,5.97,6.095,5.97,6.01,189254,0
+ASLE.US,D,20250702,000000,6.01,6.1981,5.95,6.14,312297,0
+ASLE.US,D,20250703,000000,6.14,6.23,6.12,6.2,184945,0
+ASLE.US,D,20250707,000000,6.17,6.25,5.995,6.06,240646,0
+ASLE.US,D,20250708,000000,6.05,6.13,6.04,6.1,221618,0
+ASLE.US,D,20250709,000000,6.12,6.24,6.08,6.1,235797,0
+ASLE.US,D,20250710,000000,6.11,6.17,6.08,6.12,140320,0
+ASLE.US,D,20250711,000000,5.89,5.91,5.57,5.86,435697,0
+ASLE.US,D,20250714,000000,5.82,5.9,5.78,5.86,281682,0
+ASLE.US,D,20250715,000000,5.91,5.91,5.68,5.69,326788,0
+ASLE.US,D,20250716,000000,5.7,5.79,5.67,5.76,314972,0
+ASLE.US,D,20250717,000000,5.78,5.88,5.78,5.84,264115,0
+ASLE.US,D,20250718,000000,5.88,5.88,5.73,5.76,241132,0
+ASLE.US,D,20250721,000000,5.78,5.82,5.735,5.78,228074,0
+ASLE.US,D,20250722,000000,5.77,5.99,5.75,5.98,274734,0
+ASLE.US,D,20250723,000000,6.04,6.23,6.01,6.22,238741,0
+ASLE.US,D,20250724,000000,6.03,6.525,6.03,6.35,301460,0
+ASLE.US,D,20250725,000000,6.37,6.37,6.21,6.3,301173,0
+ASLE.US,D,20250728,000000,6.3,6.37,6.26,6.34,224340,0
+ASLE.US,D,20250729,000000,6.37,6.405,6.26,6.28,261865,0
+ASLE.US,D,20250730,000000,6.31,6.34,6.085,6.12,325649,0
+ASLE.US,D,20250731,000000,6.1,6.155,5.96,6.04,273108,0
+ASLE.US,D,20250801,000000,6.14,6.14,5.77,5.91,343275,0
+ASLE.US,D,20250804,000000,5.93,6.205,5.92,6.13,274911,0
+ASLE.US,D,20250805,000000,6.13,6.18,6,6.11,351759,0
+ASLE.US,D,20250806,000000,6.13,6.28,6.095,6.16,366402,0
+ASLE.US,D,20250807,000000,7.54,7.9425,6.88,7.59,1601619,0
+ASLE.US,D,20250808,000000,7.72,8.5,7.68,8.26,1116935,0
+ASLE.US,D,20250811,000000,8.29,8.555,8.195,8.53,747606,0
+ASLE.US,D,20250812,000000,8.57,8.91,8.52,8.77,814103,0
+ASLE.US,D,20250813,000000,8.79,8.8,8.395,8.78,606646,0
+ASLE.US,D,20250814,000000,8.76,8.795,8.44,8.53,484423,0
+ASLE.US,D,20250815,000000,8.61,8.695,8.462,8.51,466659,0
+ASLE.US,D,20250818,000000,8.53,8.995,8.39,8.83,705502,0
+ASLE.US,D,20250819,000000,8.81,8.99,8.69,8.81,430307,0
+ASLE.US,D,20250820,000000,8.83,8.895,8.63,8.79,751954,0
+ASLE.US,D,20250821,000000,8.78,9.06,8.78,8.85,466099,0
+ASLE.US,D,20250822,000000,8.87,9.08,8.81,8.9,855276,0
+ASLE.US,D,20250825,000000,8.92,9.12,8.8,8.89,495784,0
+ASLE.US,D,20250826,000000,8.87,9.08,8.75,9,513937,0
+ASLE.US,D,20250827,000000,8.99,9.0332,8.74,8.77,432513,0
+ASLE.US,D,20250828,000000,8.84,8.93,8.76,8.88,531596,0
+ASLE.US,D,20250829,000000,8.9,8.9,8.54,8.63,378137,0
+ASLE.US,D,20250902,000000,8.67,8.67,8.31,8.43,432864,0
+ASLE.US,D,20250903,000000,8.47,8.54,8.33,8.46,449571,0
+ASLE.US,D,20250904,000000,8.37,8.665,8.37,8.59,459681,0
+ASLE.US,D,20250905,000000,8.61,8.625,8.45,8.53,369225,0
+ASLE.US,D,20250908,000000,8.55,8.72,8.32,8.41,437067,0
+ASLE.US,D,20250909,000000,8.37,8.37,8.16,8.18,351704,0
+ASLE.US,D,20250910,000000,8.2,8.445,8.2,8.39,461683,0
+ASLE.US,D,20250911,000000,8.42,8.805,8.37,8.79,637432,0
+ASLE.US,D,20250912,000000,8.81,8.81,8.46,8.49,537577,0
+ASLE.US,D,20250915,000000,8.51,8.69,8.44,8.63,403450,0
+ASLE.US,D,20250916,000000,8.75,8.915,8.66,8.82,503579,0
+ASLE.US,D,20250917,000000,8.8,8.8,8.31,8.33,470035,0
+ASLE.US,D,20250918,000000,8.4,8.66,8.3281,8.66,365109,0
+ASLE.US,D,20250919,000000,8.66,8.7,8.3,8.34,604524,0
+ASLE.US,D,20250922,000000,8.3,8.41,8.2,8.38,413389,0
+ASLE.US,D,20250923,000000,8.4,8.5799,8.34,8.37,265709,0
+ASLE.US,D,20250924,000000,8.41,8.454,8.2,8.43,410234,0
+ASLE.US,D,20250925,000000,8.41,8.5,8.217,8.33,310620,0
+ASLE.US,D,20250926,000000,8.36,8.5,8.3301,8.38,237587,0
+ASLE.US,D,20250929,000000,8.4,8.52,8.21,8.24,220797,0
+ASLE.US,D,20250930,000000,8.25,8.355,8.18,8.19,300075,0
+ASLE.US,D,20251001,000000,8.18,8.18,7.97,7.99,386619,0
+ASLE.US,D,20251002,000000,7.98,8.06,7.71,7.79,347806,0
+ASLE.US,D,20251003,000000,7.85,7.96,7.74,7.88,261562,0
+ASLE.US,D,20251006,000000,7.88,8.305,7.8,8.24,635163,0
+ASLE.US,D,20251007,000000,8.24,8.58,8.05,8.12,1418985,0
+ASLE.US,D,20251008,000000,8.26,8.4077,7.8106,7.93,428612,0
+ASLE.US,D,20251009,000000,7.93,7.945,7.61,7.66,430500,0
+ASLE.US,D,20251010,000000,7.63,7.71,7.315,7.4,355352,0
+ASLE.US,D,20251013,000000,7.47,7.64,7.4,7.58,311602,0
+ASLE.US,D,20251014,000000,7.5,7.7165,7.46,7.61,211185,0
+ASLE.US,D,20251015,000000,7.67,7.77,7.475,7.55,342600,0
+ASLE.US,D,20251016,000000,7.57,7.62,7.27,7.33,326503,0
+ASLE.US,D,20251017,000000,7.28,7.53,7.205,7.24,291803,0
+ASLE.US,D,20251020,000000,7.26,7.55,7.25,7.5,318931,0
+ASLE.US,D,20251021,000000,7.53,7.68,7.47,7.67,287884,0
+ASLE.US,D,20251022,000000,7.66,7.73,7.505,7.62,330579,0
+ASLE.US,D,20251023,000000,7.66,7.91,7.565,7.79,319905,0
+ASLE.US,D,20251024,000000,7.91,8.0365,7.81,7.95,297384,0
+ASLE.US,D,20251027,000000,7.95,8,7.59,7.61,210231,0
+ASLE.US,D,20251028,000000,7.6,7.65,7.495,7.62,249917,0
+ASLE.US,D,20251029,000000,7.66,7.66,7.37,7.44,176562,0
+ASLE.US,D,20251030,000000,7.44,7.49,7.34,7.45,202827,0
+ASLE.US,D,20251031,000000,7.44,7.52,7.38,7.42,171744,0
+ASLE.US,D,20251103,000000,7.42,7.465,7.28,7.41,231988,0
+ASLE.US,D,20251104,000000,7.3,7.36,7.17,7.25,303745,0
+ASLE.US,D,20251105,000000,7.2,7.335,7.08,7.25,469559,0
+ASLE.US,D,20251106,000000,7.25,7.3345,6.935,6.99,552879,0
+ASLE.US,D,20251107,000000,5.7,6.34,5.56,6.145,1546345,0
+ASLE.US,D,20251110,000000,6.14,6.3,6.07,6.14,750799,0
+ASLE.US,D,20251111,000000,6.11,6.16,5.96,6.12,669784,0
+ASLE.US,D,20251112,000000,6.13,6.2,5.9675,5.98,741570,0
+ASLE.US,D,20251113,000000,5.91,6.005,5.86,5.94,859977,0
+ASLE.US,D,20251114,000000,5.87,5.9943,5.8601,5.97,738568,0
+ASLE.US,D,20251117,000000,5.95,6.14,5.92,6.13,469959,0
+ASLE.US,D,20251118,000000,6.1,6.23,5.95,6.19,680028,0
+ASLE.US,D,20251119,000000,6.17,6.28,5.975,6.05,535118,0
+ASLE.US,D,20251120,000000,6.26,6.285,5.935,6,619635,0
+ASLE.US,D,20251121,000000,5.99,6.225,5.9,6.19,533200,0
+ASLE.US,D,20251124,000000,6.24,6.59,6.23,6.37,456427,0
+ASLE.US,D,20251125,000000,6.34,6.55,6.31,6.4,461666,0
+ASLE.US,D,20251126,000000,6.38,6.5,6.365,6.46,262871,0
+ASLE.US,D,20251128,000000,6.51,6.575,6.415,6.47,171953,0
+ASLE.US,D,20251201,000000,6.36,6.46,6.33,6.35,434390,0
+ASLE.US,D,20251202,000000,6.4,6.48,6.4,6.47,257463,0
+ASLE.US,D,20251203,000000,6.47,6.62,6.42,6.51,487418,0
+ASLE.US,D,20251204,000000,6.48,6.75,6.48,6.7,410619,0
+ASLE.US,D,20251205,000000,6.7,6.72,6.575,6.63,263927,0
+ASLE.US,D,20251208,000000,6.66,6.7155,6.61,6.69,283367,0
+ASLE.US,D,20251209,000000,6.69,6.86,6.67,6.72,299858,0
+ASLE.US,D,20251210,000000,6.73,6.935,6.73,6.89,332532,0
+ASLE.US,D,20251211,000000,6.89,7.04,6.84,7.01,425428,0
+ASLE.US,D,20251212,000000,7.03,7.11,6.97,6.97,325440,0
+ASLE.US,D,20251215,000000,7.01,7.03,6.93,6.95,319974,0
+ASLE.US,D,20251216,000000,6.92,7.04,6.81,6.94,358317,0
+ASLE.US,D,20251217,000000,6.92,7.06,6.85,6.92,316481,0
+ASLE.US,D,20251218,000000,6.99,7.04,6.87,6.87,390474,0
+ASLE.US,D,20251219,000000,6.86,7.07,6.86,7.02,533885,0
+ASLE.US,D,20251222,000000,7.02,7.24,7.02,7.15,341719,0
+ASLE.US,D,20251223,000000,7.11,7.245,7.045,7.15,263558,0
+ASLE.US,D,20251224,000000,7.16,7.27,7.16,7.18,143230,0
+ASLE.US,D,20251226,000000,7.17,7.19,7.04,7.11,208814,0
+ASLE.US,D,20251229,000000,7.08,7.12,7.01,7.05,267266,0
+ASLE.US,D,20251230,000000,7.07,7.155,7.06,7.11,237222,0
+ASLE.US,D,20251231,000000,7.02,7.12,7.02,7.11,295987,0
+ASLE.US,D,20260102,000000,7.04,7.23,7.04,7.22,277832,0
+ASLE.US,D,20260105,000000,7.21,7.54,7.21,7.43,266492,0
+ASLE.US,D,20260106,000000,7.4,7.455,7.295,7.4,215105,0
+ASLE.US,D,20260107,000000,7.43,7.495,7.3,7.32,269454,0
+ASLE.US,D,20260108,000000,7.35,7.58,7.285,7.43,332792,0
+ASLE.US,D,20260109,000000,7.52,7.87,7.41,7.66,381011,0
+ASLE.US,D,20260112,000000,7.69,7.81,7.66,7.73,211996,0
+ASLE.US,D,20260113,000000,7.73,7.85,7.68,7.75,402041,0
+ASLE.US,D,20260114,000000,7.75,7.81,7.625,7.63,270574,0
+ASLE.US,D,20260115,000000,7.65,7.74,7.57,7.72,203121,0
+ASLE.US,D,20260116,000000,7.72,7.75,7.52,7.55,199281,0
+ASLE.US,D,20260120,000000,7.46,7.555,7.275,7.29,348177,0
+ASLE.US,D,20260121,000000,7.34,7.595,7.31,7.55,227933,0
+ASLE.US,D,20260122,000000,7.47,7.71,7.47,7.6,163697,0
+ASLE.US,D,20260123,000000,7.61,7.61,7.475,7.5,186643,0
+ASLE.US,D,20260126,000000,7.49,7.51,7.385,7.47,221211,0
+ASLE.US,D,20260127,000000,7.49,7.675,7.303,7.59,153533,0
+ASLE.US,D,20260128,000000,7.62,7.62,7.355,7.38,291135,0
+ASLE.US,D,20260129,000000,7.42,7.5138,7.2501,7.37,152641,0
+ASLE.US,D,20260130,000000,7.35,7.525,7.31,7.49,227466,0
+ASLE.US,D,20260202,000000,7.51,7.655,7.43,7.57,201649,0
+ASLE.US,D,20260203,000000,7.58,7.73,7.38,7.51,181265,0
+ASLE.US,D,20260204,000000,7.52,7.55,7.18,7.3,205121,0
+ASLE.US,D,20260205,000000,7.31,7.365,7.17,7.24,199593,0
+ASLE.US,D,20260206,000000,7.28,7.49,7.28,7.45,254914,0
+ASLE.US,D,20260209,000000,7.41,7.49,7.305,7.41,121690,0
+ASLE.US,D,20260210,000000,7.42,7.49,7.31,7.39,223026,0
+ASLE.US,D,20260211,000000,7.4,7.46,7.1301,7.18,146196,0
+ASLE.US,D,20260212,000000,7.18,7.31,7.06,7.14,202293,0
+ASLE.US,D,20260213,000000,7.14,7.29,7.1,7.24,238442,0
+ASLE.US,D,20260217,000000,7.23,7.41,7.19,7.36,169265,0
+ASLE.US,D,20260218,000000,7.35,7.46,7.33,7.4,189124,0