<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
ABESAKABESAKAB,D,9/26/2025,10.000,10.000,10.000,0.000,30000
ABESAKABESAKAB,D,9/29/2025,10.000,10.000,10.000,0.000,30000
ABESAKABESAKAB,D,9/30/2025,10.000,10.000,10.000,0.000,30000
ABESAKABESAKAB,D,10/1/2025,10.000,10.000,10.000,0.000,30000
ABESAKABESAKAB,D,10/2/2025,10.000,10.000,10.000,0.000,30000
ABESAKABESAKAB,D,10/3/2025,10.000,10.000,10.000,0.000,30000
ABESAKABESAKAB,D,10/6/2025,10.000,10.000,10.000,0.000,30000
ABESAKABESAKAB,D,10/7/2025,10.000,10.000,10.000,0.000,30000
ABESAKABESAKAB,D,10/8/2025,10.000,10.000,10.000,0.000,30000
ABESAKABESAKAB,D,10/9/2025,10.000,10.000,10.000,0.000,30000
ABESAKABESAKAB,D,10/10/2025,10.000,10.000,10.000,0.000,30000
ABESAKABESAKAB,D,10/13/2025,10.010,10.010,10.010,0.000,30000
ABESAKABESAKAB,D,10/14/2025,10.010,10.010,10.010,0.000,30000
ABESAKABESAKAB,D,10/15/2025,10.010,10.010,10.010,0.000,30000
ABESAKABESAKAB,D,10/16/2025,10.010,10.010,10.010,0.000,30000
ABESAKABESAKAB,D,10/17/2025,10.010,10.010,10.010,0.000,30000
ABESAKABESAKAB,D,10/20/2025,10.010,10.010,10.010,0.000,30000
ABESAKABESAKAB,D,10/21/2025,10.010,10.010,10.010,0.000,30000
ABESAKABESAKAB,D,10/22/2025,10.010,10.010,10.010,0.000,30000
ABESAKABESAKAB,D,10/23/2025,10.010,10.010,10.010,0.000,30000
ABESAKABESAKAB,D,10/24/2025,10.010,10.010,10.010,0.000,30000
ABESAKABESAKAB,D,10/27/2025,10.010,10.010,10.010,0.000,30000
ABESAKABESAKAB,D,10/29/2025,10.010,10.010,10.010,0.000,30000
ABESAKABESAKAB,D,10/30/2025,10.010,10.010,10.010,0.000,30000
ABESAKABESAKAB,D,10/31/2025,10.010,10.010,10.010,0.000,30000
ABESAKABESAKAB,D,11/3/2025,10.010,10.010,10.010,0.000,30000
ABESAKABESAKAB,D,11/4/2025,10.020,10.020,10.020,0.000,30000
ABESAKABESAKAB,D,11/5/2025,10.020,10.020,10.020,0.000,30000
ABESAKABESAKAB,D,11/6/2025,10.020,10.020,10.020,0.000,30000
ABESAKABESAKAB,D,11/7/2025,10.020,10.020,10.020,0.000,30000
ABESAKABESAKAB,D,11/10/2025,10.020,10.020,10.020,0.000,30000
ABESAKABESAKAB,D,11/11/2025,10.020,10.020,10.020,0.000,30000
ABESAKABESAKAB,D,11/12/2025,10.020,10.020,10.020,0.000,30000
ABESAKABESAKAB,D,11/13/2025,10.020,10.020,10.020,0.000,30000
ABESAKABESAKAB,D,11/14/2025,10.020,10.020,10.020,0.000,30000
ABESAKABESAKAB,D,11/17/2025,10.020,10.020,10.020,0.000,30000
ABESAKABESAKAB,D,11/18/2025,10.020,10.020,10.020,0.000,30000
ABESAKABESAKAB,D,11/19/2025,10.020,10.020,10.020,0.000,30000
ABESAKABESAKAB,D,11/20/2025,10.020,10.020,10.020,0.000,30000
ABESAKABESAKAB,D,11/21/2025,10.020,10.020,10.020,0.000,30000
ABESAKABESAKAB,D,11/24/2025,10.020,10.020,10.020,0.000,30000
ABESAKABESAKAB,D,11/25/2025,10.020,10.020,10.020,0.000,30000
ABESAKABESAKAB,D,11/26/2025,10.030,10.030,10.030,0.000,30000
ABESAKABESAKAB,D,11/27/2025,10.030,10.030,10.030,0.000,30000
ABESAKABESAKAB,D,11/28/2025,10.030,10.030,10.030,0.000,30000
ABESAKABESAKAB,D,12/1/2025,10.030,10.030,10.030,0.000,30000
ABESAKABESAKAB,D,12/2/2025,10.030,10.030,10.030,0.000,30000
ABESAKABESAKAB,D,12/3/2025,10.030,10.030,10.030,0.000,5781982
ABESAKABESAKAB,D,12/4/2025,9.980,9.980,9.980,0.000,5781982
ABESAKABESAKAB,D,12/5/2025,9.710,9.710,9.710,0.000,5781982
ABESAKABESAKAB,D,12/8/2025,9.780,9.780,9.780,0.000,5781982
ABESAKABESAKAB,D,12/9/2025,9.780,9.780,9.780,0.000,5781982
ABESAKABESAKAB,D,12/10/2025,9.870,9.870,9.870,0.000,5779140
ABESAKABESAKAB,D,12/11/2025,9.860,9.860,9.860,0.000,5779140
ABESAKABESAKAB,D,12/12/2025,9.890,9.890,9.890,0.000,5776298
ABESAKABESAKAB,D,12/15/2025,9.910,9.910,9.910,0.000,5773929
ABESAKABESAKAB,D,12/16/2025,9.910,9.910,9.910,0.000,5773929
ABESAKABESAKAB,D,12/17/2025,9.880,9.880,9.880,0.000,5773929
ABESAKABESAKAB,D,12/18/2025,9.920,9.920,9.920,0.000,5773929
ABESAKABESAKAB,D,12/19/2025,9.900,9.900,9.900,0.000,5773929
ABESAKABESAKAB,D,12/22/2025,9.880,9.880,9.880,0.000,5770139
ABESAKABESAKAB,D,12/23/2025,9.940,9.940,9.940,0.000,5770139
ABESAKABESAKAB,D,12/24/2025,9.910,9.910,9.910,0.000,5770139
ABESAKABESAKAB,D,12/29/2025,9.930,9.930,9.930,0.000,5770139
ABESAKABESAKAB,D,12/30/2025,10.120,10.120,10.120,0.000,5770139
ABESAKABESAKAB,D,12/31/2025,10.190,10.190,10.190,0.000,5770139
ABESAKABESAKAB,D,1/1/2026,10.190,10.190,10.190,0.000,5770139
ABESAKABESAKAB,D,1/2/2026,10.130,10.130,10.130,0.000,5769049
ABESAKABESAKAB,D,1/5/2026,10.270,10.270,10.270,0.000,5769049
ABESAKABESAKAB,D,1/7/2026,10.220,10.220,10.220,0.000,5769049
ABESAKABESAKAB,D,1/8/2026,10.260,10.260,10.260,0.000,5769049
ABESAKABESAKAB,D,1/9/2026,10.290,10.290,10.290,0.000,5769049
ABESAKABESAKAB,D,1/12/2026,10.290,10.290,10.290,0.000,5769049
ABESAKABESAKAB,D,1/13/2026,10.270,10.270,10.270,0.000,5769049
ABESAKABESAKAB,D,1/14/2026,10.340,10.340,10.340,0.000,5769049
ABESAKABESAKAB,D,1/15/2026,10.380,10.380,10.380,0.000,5769049
ABESAKABESAKAB,D,1/16/2026,10.350,10.350,10.350,0.000,5769049
ABESAKABESAKAB,D,1/19/2026,10.280,10.280,10.280,0.000,5769049
ABESAKABESAKAB,D,1/20/2026,10.240,10.240,10.240,0.000,5769049
ABESAKABESAKAB,D,1/21/2026,10.260,10.260,10.260,0.000,5769049
ABESAKABESAKAB,D,1/22/2026,10.250,10.250,10.250,0.000,5769049
ABESAKABESAKAB,D,1/23/2026,10.260,10.260,10.260,0.000,5769049
ABESAKABESAKAB,D,1/26/2026,10.300,10.300,10.300,0.000,5769049
ABESAKABESAKAB,D,1/27/2026,10.170,10.170,10.170,0.000,5769049
ABESAKABESAKAB,D,1/28/2026,10.130,10.130,10.130,0.000,5769049
ABESAKABESAKAB,D,1/29/2026,10.100,10.100,10.100,0.000,5769049
ABESAKABESAKAB,D,1/30/2026,10.120,10.120,10.120,0.000,5769049
ABESAKABESAKAB,D,2/2/2026,10.250,10.250,10.250,0.000,5769049
ABESAKABESAKAB,D,2/3/2026,10.290,10.290,10.290,0.000,5769049
ABESAKABESAKAB,D,2/4/2026,10.380,10.380,10.380,0.000,5769049
ABESAKABESAKAB,D,2/5/2026,10.360,10.360,10.360,0.000,5769049
ABESAKABESAKAB,D,2/6/2026,10.370,10.370,10.370,0.000,5769049
ABESAKABESAKAB,D,2/9/2026,10.350,10.350,10.350,0.000,5769049
ABESAKABESAKAB,D,2/10/2026,10.370,10.370,10.370,0.000,5769049
ABESAKABESAKAB,D,2/11/2026,10.380,10.380,10.380,0.000,5769049
ABESAKABESAKAB,D,2/12/2026,10.350,10.350,10.350,0.000,5769049
ABESAKABESAKAB,D,2/13/2026,10.350,10.350,10.350,0.000,5769049
ABESAKABESAKAB,D,2/17/2026,10.270,10.270,10.270,0.000,5769049
ABESAKABESAKAB,D,2/18/2026,10.310,10.310,10.310,0.000,5769049
ABESAKABESAKAB,D,2/19/2026,10.310,10.310,10.310,0.000,5769049
ABESAKABESAKAB,D,2/20/2026,10.330,10.330,10.330,0.000,5769049
ABESAKABESAKAB,D,2/24/2026,10.380,10.380,10.380,0.000,5769049
ABESAKABESAKAB,D,2/25/2026,10.270,10.270,10.270,0.000,5769049
ABESAKABESAKAB,D,2/26/2026,10.240,10.240,10.240,0.000,5769049
ABESAKABESAKAB,D,2/27/2026,10.290,10.290,10.290,0.000,5769049
ABESAKABESAKAB,D,3/3/2026,10.300,10.300,10.300,0.000,5769049
ABESAKABESAKAB,D,3/4/2026,10.260,10.260,10.260,0.000,5769049
ABESAKABESAKAB,D,3/5/2026,10.170,10.170,10.170,0.000,5769049
ABESAKABESAKAB,D,3/6/2026,10.100,10.100,10.100,0.000,5769049
ABESAKABESAKAB,D,3/10/2026,10.390,10.390,10.390,0.000,5769049
ABESAKABESAKAB,D,3/11/2026,10.300,10.300,10.300,0.000,5769049
ABESAKABESAKAB,D,3/12/2026,10.260,10.260,10.260,0.000,5769049
ABESAKABESAKAB,D,3/13/2026,10.240,10.240,10.240,0.000,5769049
ABESAKABESAKAB,D,3/16/2026,10.240,10.240,10.240,0.000,5769049
ABESAKABESAKAB,D,3/17/2026,10.280,10.280,10.280,0.000,5769049
ABESAKABESAKAB,D,3/18/2026,10.170,10.170,10.170,0.000,5769049
ABESAKABESAKAB,D,3/19/2026,10.070,10.070,10.070,0.000,5769049
ABESAKABESAKAB,D,3/20/2026,9.990,9.990,9.990,0.000,5769049
ABESAKABESAKAB,D,3/23/2026,9.990,9.990,9.990,0.000,5769049
ABESAKABESAKAB,D,3/24/2026,9.880,9.880,9.880,0.000,5769049
ABESAKABESAKAB,D,3/26/2026,9.760,9.760,9.760,0.000,5769049
ABESAKABESAKAB,D,3/27/2026,9.740,9.740,9.740,0.000,5769049
ABESAKABESAKAB,D,3/30/2026,9.780,9.780,9.780,0.000,5769049
ABESAKABESAKAB,D,3/31/2026,9.870,9.870,9.870,0.000,5769049
ABESAKABESAKAB,D,4/1/2026,9.820,9.820,9.820,0.000,5769049
ABESAKABESAKAB,D,4/2/2026,9.850,9.850,9.850,0.000,5769049
ABESAKABESAKAB,D,4/3/2026,9.850,9.850,9.850,0.000,5769049
ABESAKABESAKAB,D,4/6/2026,9.850,9.850,9.850,0.000,5769049
ABESAKABESAKAB,D,4/7/2026,9.800,9.800,9.800,0.000,5769049
ABESAKABESAKAB,D,4/8/2026,9.910,9.910,9.910,0.000,5769049
ABESAKABESAKAB,D,4/9/2026,9.900,9.900,9.900,0.000,5769049
ABESAKABESAKAB,D,4/14/2026,9.910,9.910,9.910,0.000,5769049
ABESAKABESAKAB,D,4/15/2026,9.890,9.890,9.890,0.000,5769049
ABESAKABESAKAB,D,4/16/2026,9.910,9.910,9.910,0.000,5769049
ABESAKABESAKAB,D,4/17/2026,9.950,9.950,9.950,0.000,5769049
ABESAKABESAKAB,D,4/20/2026,9.940,9.940,9.940,0.000,5769049
ABESAKABESAKAB,D,4/21/2026,9.880,9.880,9.880,0.000,5769049
ABESAKABESAKAB,D,4/22/2026,9.880,9.880,9.880,0.000,5769049
ABESAKABESAKAB,D,4/23/2026,9.900,9.900,9.900,0.000,5769049
ABESAKABESAKAB,D,4/24/2026,9.900,9.900,9.900,0.000,5769049
ABESAKABESAKAB,D,4/27/2026,9.870,9.870,9.870,0.000,5769049
ABESAKABESAKAB,D,4/28/2026,9.850,9.850,9.850,0.000,5769049
ABESAKABESAKAB,D,4/29/2026,9.810,9.810,9.810,0.000,5769049
ABESAKABESAKAB,D,4/30/2026,9.910,9.910,9.910,0.000,5769049
ABESAKABESAKAB,D,5/4/2026,9.880,9.880,9.880,0.000,5769049
ABESAKABESAKAB,D,5/5/2026,9.890,9.890,9.890,0.000,5769049
ABESAKABESAKAB,D,5/6/2026,9.870,9.870,9.870,0.000,5769049
ABESAKABESAKAB,D,5/7/2026,9.980,9.980,9.980,0.000,5769049
ABESAKABESAKAB,D,5/8/2026,9.950,9.950,9.950,0.000,5768339
ABESAKABESAKAB,D,5/12/2026,9.890,9.890,9.890,0.000,5768339
ABESAKABESAKAB,D,5/13/2026,9.920,9.920,9.920,0.000,5768339
ABESAKABESAKAB,D,5/14/2026,9.980,9.980,9.980,0.000,5768339
ABESAKABESAKAB,D,5/15/2026,10.000,10.000,10.000,0.000,5768339
ABESAKABESAKAB,D,5/18/2026,10.040,10.040,10.040,0.000,5768339
ABESAKABESAKAB,D,5/19/2026,10.050,10.050,10.050,0.000,5768339
ABESAKABESAKAB,D,5/20/2026,10.020,10.020,10.020,0.000,5768339
ABESAKABESAKAB,D,5/21/2026,10.030,10.030,10.030,0.000,5768339
ABESAKABESAKAB,D,5/22/2026,10.090,10.090,10.090,0.000,5768339
ABESAKABESAKAB,D,5/25/2026,10.160,10.160,10.160,0.000,5768339
ABESAKABESAKAB,D,5/26/2026,10.100,10.100,10.100,0.000,5768339
ABESAKABESAKAB,D,5/27/2026,10.120,10.120,10.120,0.000,5768339
ABESAKABESAKAB,D,5/28/2026,10.100,10.100,10.100,0.000,5768339
ABESAKABESAKAB,D,5/29/2026,10.100,10.100,10.100,0.000,5768339
ABESAKABESAKAB,D,6/2/2026,10.020,10.020,10.020,0.000,5768339
ABESAKABESAKAB,D,6/3/2026,9.990,9.990,9.990,0.000,5768339
ABESAKABESAKAB,D,6/4/2026,10.060,10.060,10.060,0.000,5768339
ABESAKABESAKAB,D,6/5/2026,10.130,10.130,10.130,0.000,5768339
ABESAKABESAKAB,D,6/8/2026,10.090,10.090,10.090,0.000,5767628
ABESAKABESAKAB,D,6/9/2026,10.080,10.080,10.080,0.000,5767628
ABESAKABESAKAB,D,6/10/2026,10.040,10.040,10.040,0.000,5767628
ABESAKABESAKAB,D,6/11/2026,10.040,10.040,10.040,0.000,5767628
ABESAKABESAKAB,D,6/12/2026,10.130,10.130,10.130,0.000,5767628
ABESAKABESAKAB,D,6/15/2026,10.180,10.180,10.180,0.000,5767628
ABESAKABESAKAB,D,6/16/2026,10.190,10.190,10.190,0.000,5767628
ABESAKABESAKAB,D,6/18/2026,10.150,10.150,10.150,0.000,5767628