Add files using upload-large-folder tool
Browse filesThis view is limited to 50 files because it contains too many changes. See raw diff
- daily/us/nyse stocks/1/aa.us.txt +0 -0
- daily/us/nyse stocks/1/agm_f.us.txt +1374 -0
- daily/us/nyse stocks/1/ahl.us.txt +197 -0
- daily/us/nyse stocks/1/aht.us.txt +0 -0
- daily/us/nyse stocks/1/aiz.us.txt +0 -0
- daily/us/nyse stocks/1/akr.us.txt +0 -0
- daily/us/nyse stocks/1/alg.us.txt +0 -0
- daily/us/nyse stocks/1/amrz.us.txt +164 -0
- daily/us/nyse stocks/1/augp.us.txt +277 -0
- daily/us/nyse stocks/1/axia.us.txt +0 -0
- daily/us/nyse stocks/1/bac.us.txt +0 -0
- daily/us/nyse stocks/1/bbuc.us.txt +986 -0
- daily/us/nyse stocks/1/bcs.us.txt +0 -0
- daily/us/nyse stocks/1/bep.us.txt +0 -0
- daily/us/nyse stocks/1/bfly.us.txt +1406 -0
- daily/us/nyse stocks/1/bg.us.txt +0 -0
- daily/us/nyse stocks/1/bgx.us.txt +0 -0
- daily/us/nyse stocks/1/boh_a.us.txt +1171 -0
- daily/us/nyse stocks/1/brt.us.txt +0 -0
- daily/us/nyse stocks/1/btgo.us.txt +20 -0
- daily/us/nyse stocks/1/bto.us.txt +0 -0
- daily/us/nyse stocks/1/bufy.us.txt +348 -0
- daily/us/nyse stocks/1/bwlp.us.txt +453 -0
- daily/us/nyse stocks/1/cars.us.txt +0 -0
- daily/us/nyse stocks/1/cck.us.txt +0 -0
- daily/us/nyse stocks/1/ccs.us.txt +0 -0
- daily/us/nyse stocks/1/chpt.us.txt +1527 -0
- daily/us/nyse stocks/1/chwy.us.txt +0 -0
- daily/us/nyse stocks/1/codi_b.us.txt +0 -0
- daily/us/nyse stocks/1/cof_i.us.txt +1615 -0
- daily/us/nyse stocks/1/corx.us.txt +203 -0
- daily/us/nyse stocks/1/cpsl.us.txt +362 -0
- daily/us/nyse stocks/1/cpst.us.txt +282 -0
- daily/us/nyse stocks/1/crl.us.txt +0 -0
- daily/us/nyse stocks/1/crt.us.txt +0 -0
- daily/us/nyse stocks/1/cto.us.txt +0 -0
- daily/us/nyse stocks/1/ctos.us.txt +0 -0
- daily/us/nyse stocks/1/dco.us.txt +0 -0
- daily/us/nyse stocks/1/dd.us.txt +0 -0
- daily/us/nyse stocks/1/dlng.us.txt +0 -0
- daily/us/nyse stocks/1/dtg.us.txt +1059 -0
- daily/us/nyse stocks/1/eccu.us.txt +289 -0
- daily/us/nyse stocks/1/eco.us.txt +548 -0
- daily/us/nyse stocks/1/efr.us.txt +0 -0
- daily/us/nyse stocks/1/egle.us.txt +91 -0
- daily/us/nyse stocks/1/elan.us.txt +0 -0
- daily/us/nyse stocks/1/etg.us.txt +0 -0
- daily/us/nyse stocks/1/evc.us.txt +0 -0
- daily/us/nyse stocks/1/fcbd.us.txt +283 -0
- daily/us/nyse stocks/1/fege.us.txt +287 -0
daily/us/nyse stocks/1/aa.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/agm_f.us.txt
ADDED
|
@@ -0,0 +1,1374 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AGM_F.US,D,20200827,000000,25.95,26.03,25.74,25.79,88770,0
|
| 3 |
+
AGM_F.US,D,20200828,000000,25.8,25.81,25.635,25.7,108380,0
|
| 4 |
+
AGM_F.US,D,20200831,000000,25.76,25.76,25.5,25.57,268257,0
|
| 5 |
+
AGM_F.US,D,20200901,000000,25.64,25.9,25.56,25.88,101900,0
|
| 6 |
+
AGM_F.US,D,20200902,000000,25.89,25.94,25.79,25.84,88332,0
|
| 7 |
+
AGM_F.US,D,20200903,000000,25.89,25.89,25.6,25.645,111991,0
|
| 8 |
+
AGM_F.US,D,20200904,000000,25.7,25.77,25.52,25.74,78775,0
|
| 9 |
+
AGM_F.US,D,20200908,000000,25.55,25.72,25.3005,25.61,44750,0
|
| 10 |
+
AGM_F.US,D,20200909,000000,25.7,25.84,25.65,25.8,92343,0
|
| 11 |
+
AGM_F.US,D,20200910,000000,25.8,26.01,25.8,25.9,268727,0
|
| 12 |
+
AGM_F.US,D,20200911,000000,25.88,25.95,25.839,25.89,51106,0
|
| 13 |
+
AGM_F.US,D,20200914,000000,26.04,26.05,25.88,26.02,127437,0
|
| 14 |
+
AGM_F.US,D,20200915,000000,26.05,26.05,25.91,25.96,65697,0
|
| 15 |
+
AGM_F.US,D,20200916,000000,25.99,26.05,25.95,26,80440,0
|
| 16 |
+
AGM_F.US,D,20200917,000000,25.89,26.05,25.83,26.04,44803,0
|
| 17 |
+
AGM_F.US,D,20200918,000000,25.925,26,25.88,25.97,35288,0
|
| 18 |
+
AGM_F.US,D,20200921,000000,25.85,26,25.75,25.9,52190,0
|
| 19 |
+
AGM_F.US,D,20200922,000000,26.02,26.02,25.87,25.98,87204,0
|
| 20 |
+
AGM_F.US,D,20200923,000000,26.04,26.04,25.65,25.894,134376,0
|
| 21 |
+
AGM_F.US,D,20200924,000000,25.75,25.98,25.64,25.88,45642,0
|
| 22 |
+
AGM_F.US,D,20200925,000000,25.94,26.04,25.86,26,47283,0
|
| 23 |
+
AGM_F.US,D,20200928,000000,26.05,26.29,25.955,26.17,75091,0
|
| 24 |
+
AGM_F.US,D,20200929,000000,26.32,26.32,26.03,26.25,37152,0
|
| 25 |
+
AGM_F.US,D,20200930,000000,26.29,26.3417,26.03,26.16,485077,0
|
| 26 |
+
AGM_F.US,D,20201001,000000,26.09,26.15,26,26.1,37038,0
|
| 27 |
+
AGM_F.US,D,20201002,000000,26,26.22,26,26.2005,25715,0
|
| 28 |
+
AGM_F.US,D,20201005,000000,26.23,26.49,26.23,26.45,20005,0
|
| 29 |
+
AGM_F.US,D,20201006,000000,26.45,26.72,26.1,26.13,50718,0
|
| 30 |
+
AGM_F.US,D,20201007,000000,26.24,26.3988,26.2,26.34,16866,0
|
| 31 |
+
AGM_F.US,D,20201008,000000,26.34,26.36,26.08,26.21,23227,0
|
| 32 |
+
AGM_F.US,D,20201009,000000,26.155,26.21,26.155,26.17,6526,0
|
| 33 |
+
AGM_F.US,D,20201012,000000,26.32,26.33,26.19,26.21,10488,0
|
| 34 |
+
AGM_F.US,D,20201013,000000,26.15,26.25,26.15,26.24,7044,0
|
| 35 |
+
AGM_F.US,D,20201014,000000,26.25,26.25,26.1535,26.23,5100,0
|
| 36 |
+
AGM_F.US,D,20201015,000000,26.23,26.25,26.02,26.2,14644,0
|
| 37 |
+
AGM_F.US,D,20201016,000000,26.32,26.32,26.03,26.19,20242,0
|
| 38 |
+
AGM_F.US,D,20201019,000000,26.25,26.3,26,26.01,17374,0
|
| 39 |
+
AGM_F.US,D,20201020,000000,26.16,26.16,26,26.1,19099,0
|
| 40 |
+
AGM_F.US,D,20201021,000000,26.03,26.33,26.02,26.2,30052,0
|
| 41 |
+
AGM_F.US,D,20201022,000000,26.18,26.49,26.1706,26.3885,30252,0
|
| 42 |
+
AGM_F.US,D,20201023,000000,26.49,26.94,26.43,26.88,19330,0
|
| 43 |
+
AGM_F.US,D,20201026,000000,26.51,26.53,26.25,26.25,8745,0
|
| 44 |
+
AGM_F.US,D,20201027,000000,26.43,26.67,26.33,26.67,10830,0
|
| 45 |
+
AGM_F.US,D,20201028,000000,26.71,26.72,26.24,26.24,18636,0
|
| 46 |
+
AGM_F.US,D,20201029,000000,26.24,26.39,26.16,26.25,43785,0
|
| 47 |
+
AGM_F.US,D,20201030,000000,26.37,26.5,26.29,26.45,15166,0
|
| 48 |
+
AGM_F.US,D,20201102,000000,26.76,26.76,26.4,26.4,5275,0
|
| 49 |
+
AGM_F.US,D,20201103,000000,26.02,26.6,25.82,26.37,12527,0
|
| 50 |
+
AGM_F.US,D,20201104,000000,26.32,27.09,26.32,27.04,17879,0
|
| 51 |
+
AGM_F.US,D,20201105,000000,27.015,27.04,26.75,26.79,4297,0
|
| 52 |
+
AGM_F.US,D,20201106,000000,26.78,26.99,26.62,26.62,16699,0
|
| 53 |
+
AGM_F.US,D,20201109,000000,26.95,26.95,26.71,26.71,11484,0
|
| 54 |
+
AGM_F.US,D,20201110,000000,26.82,26.82,26.66,26.769,6826,0
|
| 55 |
+
AGM_F.US,D,20201111,000000,26.8,26.86,26.8,26.84,2662,0
|
| 56 |
+
AGM_F.US,D,20201112,000000,26.81,26.84,26.73,26.75,13453,0
|
| 57 |
+
AGM_F.US,D,20201113,000000,26.6844,26.85,26.6844,26.805,6308,0
|
| 58 |
+
AGM_F.US,D,20201116,000000,26.83,26.86,26.7,26.86,12138,0
|
| 59 |
+
AGM_F.US,D,20201117,000000,26.78,27.42,26.78,27.2,19168,0
|
| 60 |
+
AGM_F.US,D,20201118,000000,27.28,27.39,27.02,27.0246,13493,0
|
| 61 |
+
AGM_F.US,D,20201119,000000,27.38,27.38,27.02,27.02,3753,0
|
| 62 |
+
AGM_F.US,D,20201123,000000,27.17,27.17,27,27.0716,8414,0
|
| 63 |
+
AGM_F.US,D,20201124,000000,27.38,27.4,26.87,27.35,2120,0
|
| 64 |
+
AGM_F.US,D,20201125,000000,27.3,27.34,27.04,27.2,2519,0
|
| 65 |
+
AGM_F.US,D,20201127,000000,27.03,27.19,27.03,27.0612,1705,0
|
| 66 |
+
AGM_F.US,D,20201130,000000,27.07,27.18,27.03,27.1,3777,0
|
| 67 |
+
AGM_F.US,D,20201201,000000,27.15,27.17,27.03,27.05,10151,0
|
| 68 |
+
AGM_F.US,D,20201202,000000,27.18,27.18,27,27,5910,0
|
| 69 |
+
AGM_F.US,D,20201203,000000,27,27.01,26.91,26.91,5177,0
|
| 70 |
+
AGM_F.US,D,20201204,000000,27.1,27.5171,27,27.25,31461,0
|
| 71 |
+
AGM_F.US,D,20201207,000000,27,27.2,26.77,27,6008,0
|
| 72 |
+
AGM_F.US,D,20201208,000000,27.22,27.3845,27.09,27.09,21384,0
|
| 73 |
+
AGM_F.US,D,20201209,000000,27.1404,27.15,26.8516,26.86,5816,0
|
| 74 |
+
AGM_F.US,D,20201210,000000,26.88,26.88,26.795,26.795,2583,0
|
| 75 |
+
AGM_F.US,D,20201211,000000,27,27.2,26.795,27,17199,0
|
| 76 |
+
AGM_F.US,D,20201214,000000,26.99,26.99,26.87,26.94,12749,0
|
| 77 |
+
AGM_F.US,D,20201215,000000,26.94,26.94,26.8868,26.91,1113,0
|
| 78 |
+
AGM_F.US,D,20201216,000000,26.88,26.8894,26.75,26.75,6733,0
|
| 79 |
+
AGM_F.US,D,20201217,000000,26.8,26.94,26.8,26.81,16043,0
|
| 80 |
+
AGM_F.US,D,20201218,000000,26.77,26.855,26.77,26.82,2637,0
|
| 81 |
+
AGM_F.US,D,20201221,000000,26.88,27.07,26.88,27.01,6154,0
|
| 82 |
+
AGM_F.US,D,20201222,000000,27.16,27.3,26.8233,26.9,12379,0
|
| 83 |
+
AGM_F.US,D,20201223,000000,26.97,27.18,26.8701,26.8701,6197,0
|
| 84 |
+
AGM_F.US,D,20201224,000000,26.83,27.16,26.83,27.07,4671,0
|
| 85 |
+
AGM_F.US,D,20201228,000000,26.96,27.24,26.96,27.05,12893,0
|
| 86 |
+
AGM_F.US,D,20201229,000000,27.06,27.09,27.06,27.08,1200,0
|
| 87 |
+
AGM_F.US,D,20201230,000000,27.3117,27.3117,27.2,27.2,957,0
|
| 88 |
+
AGM_F.US,D,20201231,000000,27.05,27.21,27.05,27.21,1734,0
|
| 89 |
+
AGM_F.US,D,20210104,000000,27.13,27.1301,26.991,27.09,3109,0
|
| 90 |
+
AGM_F.US,D,20210105,000000,27.1,27.1,26.92,27.08,5098,0
|
| 91 |
+
AGM_F.US,D,20210106,000000,26.76,26.76,26.4,26.58,10145,0
|
| 92 |
+
AGM_F.US,D,20210107,000000,26.57,26.665,25.77,26.42,11550,0
|
| 93 |
+
AGM_F.US,D,20210108,000000,26.38,26.6,26.24,26.35,5114,0
|
| 94 |
+
AGM_F.US,D,20210111,000000,26.29,26.42,26.01,26.15,8586,0
|
| 95 |
+
AGM_F.US,D,20210112,000000,25.98,26.05,25.83,25.8301,16455,0
|
| 96 |
+
AGM_F.US,D,20210113,000000,25.95,26.68,25.94,26.5,13787,0
|
| 97 |
+
AGM_F.US,D,20210114,000000,26.5,26.59,26.495,26.5,5042,0
|
| 98 |
+
AGM_F.US,D,20210115,000000,26.614,26.614,26.5,26.5,4535,0
|
| 99 |
+
AGM_F.US,D,20210119,000000,26.65,26.65,26.4222,26.5,7756,0
|
| 100 |
+
AGM_F.US,D,20210120,000000,26.56,26.65,26.555,26.65,3769,0
|
| 101 |
+
AGM_F.US,D,20210121,000000,26.5,26.5316,26.48,26.5,1427,0
|
| 102 |
+
AGM_F.US,D,20210122,000000,26.67,26.67,26.45,26.46,4688,0
|
| 103 |
+
AGM_F.US,D,20210125,000000,26.7,26.97,26.47,26.5,19481,0
|
| 104 |
+
AGM_F.US,D,20210126,000000,26.51,26.57,26.46,26.5,10485,0
|
| 105 |
+
AGM_F.US,D,20210127,000000,26.5,26.5699,26.5,26.5,5466,0
|
| 106 |
+
AGM_F.US,D,20210128,000000,26.5324,26.55,26.49,26.5,11273,0
|
| 107 |
+
AGM_F.US,D,20210129,000000,26.5,26.68,26.46,26.68,6323,0
|
| 108 |
+
AGM_F.US,D,20210201,000000,26.73,26.73,26.4701,26.5,7559,0
|
| 109 |
+
AGM_F.US,D,20210202,000000,26.71,26.76,26.48,26.48,7656,0
|
| 110 |
+
AGM_F.US,D,20210203,000000,26.585,26.67,26.46,26.48,23536,0
|
| 111 |
+
AGM_F.US,D,20210204,000000,26.5,26.5,26.46,26.48,2156,0
|
| 112 |
+
AGM_F.US,D,20210205,000000,26.5,26.7828,26.5,26.59,7847,0
|
| 113 |
+
AGM_F.US,D,20210208,000000,26.57,26.57,26.46,26.46,3238,0
|
| 114 |
+
AGM_F.US,D,20210209,000000,26.75,26.75,26.6743,26.6743,429,0
|
| 115 |
+
AGM_F.US,D,20210210,000000,26.52,26.54,26.475,26.48,2712,0
|
| 116 |
+
AGM_F.US,D,20210211,000000,26.52,26.54,26.5,26.5,6535,0
|
| 117 |
+
AGM_F.US,D,20210212,000000,26.5,26.5,26.46,26.49,107698,0
|
| 118 |
+
AGM_F.US,D,20210216,000000,26.5,26.5,26.065,26.14,69514,0
|
| 119 |
+
AGM_F.US,D,20210217,000000,25.95,26.46,25.7,26.28,32327,0
|
| 120 |
+
AGM_F.US,D,20210218,000000,26.18,26.28,25.7678,26.0386,20566,0
|
| 121 |
+
AGM_F.US,D,20210219,000000,25.91,26.09,25.775,25.79,10706,0
|
| 122 |
+
AGM_F.US,D,20210222,000000,25.81,25.97,25.6,25.85,18212,0
|
| 123 |
+
AGM_F.US,D,20210223,000000,25.67,25.99,25.67,25.84,9738,0
|
| 124 |
+
AGM_F.US,D,20210224,000000,25.63,25.95,25.5201,25.95,53528,0
|
| 125 |
+
AGM_F.US,D,20210225,000000,25.765,25.765,25.19,25.23,38428,0
|
| 126 |
+
AGM_F.US,D,20210226,000000,25.43,25.99,25.2,25.71,25851,0
|
| 127 |
+
AGM_F.US,D,20210301,000000,25.7,25.97,25.63,25.63,24234,0
|
| 128 |
+
AGM_F.US,D,20210302,000000,25.5,25.93,25.5,25.53,44771,0
|
| 129 |
+
AGM_F.US,D,20210303,000000,25.78,25.87,25.45,25.595,30441,0
|
| 130 |
+
AGM_F.US,D,20210304,000000,25.69,25.83,25.3725,25.5,38501,0
|
| 131 |
+
AGM_F.US,D,20210305,000000,25.56,25.71,25.5,25.5,17046,0
|
| 132 |
+
AGM_F.US,D,20210308,000000,25.55,25.76,25.55,25.6,11188,0
|
| 133 |
+
AGM_F.US,D,20210309,000000,25.61,25.82,25.6,25.62,14486,0
|
| 134 |
+
AGM_F.US,D,20210310,000000,25.81,25.86,25.6,25.6,28564,0
|
| 135 |
+
AGM_F.US,D,20210311,000000,25.74,25.9,25.63,25.695,22921,0
|
| 136 |
+
AGM_F.US,D,20210312,000000,25.57,25.7399,25.57,25.7399,5693,0
|
| 137 |
+
AGM_F.US,D,20210315,000000,25.77,25.82,25.63,25.65,17454,0
|
| 138 |
+
AGM_F.US,D,20210316,000000,25.83,26.1,25.6201,25.91,20222,0
|
| 139 |
+
AGM_F.US,D,20210317,000000,25.8767,26.12,25.8767,26.11,4100,0
|
| 140 |
+
AGM_F.US,D,20210318,000000,26.2,26.2,25.47,25.53,41185,0
|
| 141 |
+
AGM_F.US,D,20210319,000000,25.63,25.95,25.54,25.93,19130,0
|
| 142 |
+
AGM_F.US,D,20210322,000000,25.74,27,25.74,26.95,84765,0
|
| 143 |
+
AGM_F.US,D,20210323,000000,26.67,26.79,26,26.275,26074,0
|
| 144 |
+
AGM_F.US,D,20210324,000000,26.03,26.44,25.9,25.97,38439,0
|
| 145 |
+
AGM_F.US,D,20210325,000000,25.98,26.01,25.88,25.97,23442,0
|
| 146 |
+
AGM_F.US,D,20210326,000000,26.01,26.205,25.9501,25.995,7833,0
|
| 147 |
+
AGM_F.US,D,20210329,000000,26.035,26.1,25.97,25.99,7679,0
|
| 148 |
+
AGM_F.US,D,20210330,000000,26.05,26.27,26.05,26.23,5444,0
|
| 149 |
+
AGM_F.US,D,20210331,000000,25.96,26.24,25.93,26.24,11479,0
|
| 150 |
+
AGM_F.US,D,20210401,000000,26.25,26.35,25.956,26.16,9904,0
|
| 151 |
+
AGM_F.US,D,20210405,000000,26.35,26.71,26.2601,26.3,19337,0
|
| 152 |
+
AGM_F.US,D,20210406,000000,26.53,26.6,26.3796,26.6,6291,0
|
| 153 |
+
AGM_F.US,D,20210407,000000,26.52,26.6,26.48,26.5842,5264,0
|
| 154 |
+
AGM_F.US,D,20210408,000000,26.67,26.75,26.575,26.75,5578,0
|
| 155 |
+
AGM_F.US,D,20210409,000000,26.72,26.7375,26.7,26.7,1222,0
|
| 156 |
+
AGM_F.US,D,20210412,000000,26.64,26.6701,26.64,26.66,2533,0
|
| 157 |
+
AGM_F.US,D,20210413,000000,26.66,26.66,26.659,26.659,1160,0
|
| 158 |
+
AGM_F.US,D,20210414,000000,26.5,26.5,26.5,26.5,2132,0
|
| 159 |
+
AGM_F.US,D,20210415,000000,26.47,26.74,26.25,26.49,10637,0
|
| 160 |
+
AGM_F.US,D,20210416,000000,26.7,26.7,26.18,26.35,10126,0
|
| 161 |
+
AGM_F.US,D,20210419,000000,26.65,26.65,26.38,26.39,11894,0
|
| 162 |
+
AGM_F.US,D,20210420,000000,26.5425,26.5425,26.14,26.16,10141,0
|
| 163 |
+
AGM_F.US,D,20210421,000000,26.18,26.39,26.18,26.39,7304,0
|
| 164 |
+
AGM_F.US,D,20210422,000000,26.38,26.48,26.23,26.24,11942,0
|
| 165 |
+
AGM_F.US,D,20210423,000000,26.35,26.5,26.26,26.27,6000,0
|
| 166 |
+
AGM_F.US,D,20210426,000000,26.3691,26.3691,26.19,26.2,25458,0
|
| 167 |
+
AGM_F.US,D,20210427,000000,26.18,26.3,26.18,26.18,7551,0
|
| 168 |
+
AGM_F.US,D,20210428,000000,26.18,26.2697,26.17,26.171,7021,0
|
| 169 |
+
AGM_F.US,D,20210429,000000,26.2,26.2,25.87,25.9,24419,0
|
| 170 |
+
AGM_F.US,D,20210430,000000,26.06,26.1,25.84,25.98,13405,0
|
| 171 |
+
AGM_F.US,D,20210503,000000,26,26.31,26,26.1,18411,0
|
| 172 |
+
AGM_F.US,D,20210504,000000,26.28,26.32,26.1,26.16,20666,0
|
| 173 |
+
AGM_F.US,D,20210505,000000,26.1244,26.28,26.11,26.11,7936,0
|
| 174 |
+
AGM_F.US,D,20210506,000000,26.33,26.33,26.1,26.28,5032,0
|
| 175 |
+
AGM_F.US,D,20210507,000000,26.2601,26.32,26.25,26.31,4161,0
|
| 176 |
+
AGM_F.US,D,20210510,000000,26.3,26.31,26.11,26.11,4070,0
|
| 177 |
+
AGM_F.US,D,20210511,000000,26,26.12,26,26.1,3828,0
|
| 178 |
+
AGM_F.US,D,20210512,000000,25.86,26.025,25.74,25.9,18088,0
|
| 179 |
+
AGM_F.US,D,20210513,000000,25.77,26.1,25.73,26.1,9764,0
|
| 180 |
+
AGM_F.US,D,20210514,000000,26.015,26.0761,25.9,25.91,12638,0
|
| 181 |
+
AGM_F.US,D,20210517,000000,25.84,26,25.83,25.83,9832,0
|
| 182 |
+
AGM_F.US,D,20210518,000000,25.97,25.97,25.9,25.91,5659,0
|
| 183 |
+
AGM_F.US,D,20210519,000000,25.84,26.14,25.84,26.14,11310,0
|
| 184 |
+
AGM_F.US,D,20210520,000000,26.05,26.06,26.05,26.0513,1754,0
|
| 185 |
+
AGM_F.US,D,20210521,000000,26.15,26.27,26,26.0743,5774,0
|
| 186 |
+
AGM_F.US,D,20210524,000000,26.07,26.11,26,26.055,5762,0
|
| 187 |
+
AGM_F.US,D,20210525,000000,26.11,26.26,25.97,26.17,10272,0
|
| 188 |
+
AGM_F.US,D,20210526,000000,26.04,26.08,25.96,26.02,7300,0
|
| 189 |
+
AGM_F.US,D,20210527,000000,26.17,26.17,25.993,26,3564,0
|
| 190 |
+
AGM_F.US,D,20210528,000000,26.13,26.25,26.04,26.25,6687,0
|
| 191 |
+
AGM_F.US,D,20210601,000000,26.08,26.39,26.0704,26.39,3641,0
|
| 192 |
+
AGM_F.US,D,20210602,000000,26.405,26.52,26.275,26.3299,16026,0
|
| 193 |
+
AGM_F.US,D,20210603,000000,26.25,26.43,26.13,26.25,7500,0
|
| 194 |
+
AGM_F.US,D,20210604,000000,26.32,26.48,26.32,26.48,3109,0
|
| 195 |
+
AGM_F.US,D,20210607,000000,26.49,26.5,26.41,26.41,1704,0
|
| 196 |
+
AGM_F.US,D,20210608,000000,26.44,26.6227,26.44,26.6227,7813,0
|
| 197 |
+
AGM_F.US,D,20210609,000000,26.55,26.74,26.55,26.74,2659,0
|
| 198 |
+
AGM_F.US,D,20210610,000000,26.7273,26.7273,26.7273,26.7273,150,0
|
| 199 |
+
AGM_F.US,D,20210611,000000,26.51,26.53,26.51,26.5252,710,0
|
| 200 |
+
AGM_F.US,D,20210614,000000,26.55,26.55,26.55,26.55,1121,0
|
| 201 |
+
AGM_F.US,D,20210615,000000,26.48,26.5262,26.46,26.46,1117,0
|
| 202 |
+
AGM_F.US,D,20210616,000000,26.46,27.17,26.46,26.49,19449,0
|
| 203 |
+
AGM_F.US,D,20210617,000000,26.6,26.6,26.56,26.57,800,0
|
| 204 |
+
AGM_F.US,D,20210618,000000,26.66,26.85,26.66,26.85,319,0
|
| 205 |
+
AGM_F.US,D,20210621,000000,26.85,26.85,26.57,26.575,8388,0
|
| 206 |
+
AGM_F.US,D,20210622,000000,26.65,26.67,26.55,26.595,7298,0
|
| 207 |
+
AGM_F.US,D,20210623,000000,26.54,26.62,26.52,26.62,5576,0
|
| 208 |
+
AGM_F.US,D,20210624,000000,26.66,26.66,26.66,26.66,310,0
|
| 209 |
+
AGM_F.US,D,20210625,000000,26.7,26.7,26.56,26.56,2302,0
|
| 210 |
+
AGM_F.US,D,20210628,000000,26.52,26.6,26.52,26.58,3509,0
|
| 211 |
+
AGM_F.US,D,20210629,000000,26.65,26.79,26.58,26.7207,9568,0
|
| 212 |
+
AGM_F.US,D,20210630,000000,26.82,26.95,26.65,26.95,4117,0
|
| 213 |
+
AGM_F.US,D,20210701,000000,26.62,26.78,26.62,26.6362,2816,0
|
| 214 |
+
AGM_F.US,D,20210702,000000,26.63,26.81,26.63,26.81,2521,0
|
| 215 |
+
AGM_F.US,D,20210706,000000,26.805,26.805,26.6036,26.79,6909,0
|
| 216 |
+
AGM_F.US,D,20210707,000000,26.725,26.83,26.68,26.82,2627,0
|
| 217 |
+
AGM_F.US,D,20210708,000000,26.7606,26.84,26.7606,26.8342,2945,0
|
| 218 |
+
AGM_F.US,D,20210709,000000,26.62,26.68,26.6,26.64,3108,0
|
| 219 |
+
AGM_F.US,D,20210712,000000,26.71,26.71,26.66,26.7,2467,0
|
| 220 |
+
AGM_F.US,D,20210713,000000,26.63,26.8,26.51,26.56,4138,0
|
| 221 |
+
AGM_F.US,D,20210714,000000,26.5,26.65,26.45,26.65,3577,0
|
| 222 |
+
AGM_F.US,D,20210716,000000,26.4239,26.62,26.42,26.47,1742,0
|
| 223 |
+
AGM_F.US,D,20210719,000000,26.57,26.59,26.49,26.52,3304,0
|
| 224 |
+
AGM_F.US,D,20210720,000000,26.5595,26.5595,26.35,26.4298,10961,0
|
| 225 |
+
AGM_F.US,D,20210721,000000,26.41,26.46,26.41,26.45,726,0
|
| 226 |
+
AGM_F.US,D,20210722,000000,26.465,26.465,26.25,26.31,8150,0
|
| 227 |
+
AGM_F.US,D,20210723,000000,26.24,26.25,26.2,26.24,3728,0
|
| 228 |
+
AGM_F.US,D,20210726,000000,26.38,26.54,26.36,26.41,7791,0
|
| 229 |
+
AGM_F.US,D,20210727,000000,26.48,26.69,26.41,26.43,11786,0
|
| 230 |
+
AGM_F.US,D,20210728,000000,26.58,26.58,26.39,26.39,1161,0
|
| 231 |
+
AGM_F.US,D,20210729,000000,26.4,26.88,26.4,26.56,7134,0
|
| 232 |
+
AGM_F.US,D,20210730,000000,26.9,26.98,26.87,26.98,3981,0
|
| 233 |
+
AGM_F.US,D,20210802,000000,26.75,27.15,26.75,27.11,10151,0
|
| 234 |
+
AGM_F.US,D,20210803,000000,26.86,27.146,26.84,26.84,4872,0
|
| 235 |
+
AGM_F.US,D,20210804,000000,26.83,27.18,26.83,27.18,569,0
|
| 236 |
+
AGM_F.US,D,20210805,000000,27.32,27.38,27.0388,27.32,3960,0
|
| 237 |
+
AGM_F.US,D,20210806,000000,27.18,27.44,27.06,27.06,3479,0
|
| 238 |
+
AGM_F.US,D,20210809,000000,27.0901,27.45,27.0901,27.45,1985,0
|
| 239 |
+
AGM_F.US,D,20210810,000000,27.26,27.26,26.5,26.53,10201,0
|
| 240 |
+
AGM_F.US,D,20210811,000000,26.43,26.43,26.43,26.43,337,0
|
| 241 |
+
AGM_F.US,D,20210812,000000,26.46,27.4,26.46,26.8175,3437,0
|
| 242 |
+
AGM_F.US,D,20210813,000000,26.66,26.905,26.66,26.76,1839,0
|
| 243 |
+
AGM_F.US,D,20210816,000000,26.9,26.9,26.58,26.75,3832,0
|
| 244 |
+
AGM_F.US,D,20210817,000000,26.7725,26.7725,26.43,26.44,10642,0
|
| 245 |
+
AGM_F.US,D,20210818,000000,26.44,26.44,26.16,26.26,13303,0
|
| 246 |
+
AGM_F.US,D,20210819,000000,26.2,26.2,26.04,26.06,17546,0
|
| 247 |
+
AGM_F.US,D,20210820,000000,26.2,26.2,26.1615,26.2,1259,0
|
| 248 |
+
AGM_F.US,D,20210823,000000,26.27,26.3,26.21,26.22,2931,0
|
| 249 |
+
AGM_F.US,D,20210824,000000,26.26,26.32,26.12,26.27,15724,0
|
| 250 |
+
AGM_F.US,D,20210825,000000,26.13,26.2,26.05,26.17,23717,0
|
| 251 |
+
AGM_F.US,D,20210826,000000,26.07,26.1636,25.98,25.98,8691,0
|
| 252 |
+
AGM_F.US,D,20210827,000000,26.01,26.2288,26.01,26.2288,2471,0
|
| 253 |
+
AGM_F.US,D,20210830,000000,26.22,26.26,26.07,26.15,3180,0
|
| 254 |
+
AGM_F.US,D,20210831,000000,26.04,26.25,26.04,26.23,7600,0
|
| 255 |
+
AGM_F.US,D,20210901,000000,26.18,26.18,26.06,26.12,21101,0
|
| 256 |
+
AGM_F.US,D,20210902,000000,26.16,26.22,26.1,26.22,9799,0
|
| 257 |
+
AGM_F.US,D,20210903,000000,26.15,26.2699,26.15,26.19,7465,0
|
| 258 |
+
AGM_F.US,D,20210907,000000,26.14,26.17,26.06,26.14,8690,0
|
| 259 |
+
AGM_F.US,D,20210908,000000,26.07,26.14,26.04,26.13,23411,0
|
| 260 |
+
AGM_F.US,D,20210909,000000,26.07,26.2513,26.07,26.22,18888,0
|
| 261 |
+
AGM_F.US,D,20210910,000000,26.2007,26.25,26,26,28862,0
|
| 262 |
+
AGM_F.US,D,20210913,000000,26.09,26.25,26.05,26.25,16927,0
|
| 263 |
+
AGM_F.US,D,20210914,000000,26.13,26.2399,25.92,25.95,36131,0
|
| 264 |
+
AGM_F.US,D,20210915,000000,26,26.19,26,26.19,14553,0
|
| 265 |
+
AGM_F.US,D,20210916,000000,26.2,26.2,26.06,26.12,20043,0
|
| 266 |
+
AGM_F.US,D,20210917,000000,26.2,26.28,26.2,26.28,7831,0
|
| 267 |
+
AGM_F.US,D,20210920,000000,25.97,26.24,25.97,26.12,12732,0
|
| 268 |
+
AGM_F.US,D,20210921,000000,26.15,26.42,26.15,26.42,19090,0
|
| 269 |
+
AGM_F.US,D,20210922,000000,26.44,26.6,26.44,26.6,7658,0
|
| 270 |
+
AGM_F.US,D,20210923,000000,26.7,26.7,26.27,26.5,8432,0
|
| 271 |
+
AGM_F.US,D,20210924,000000,26.44,26.47,26.1701,26.26,6466,0
|
| 272 |
+
AGM_F.US,D,20210927,000000,26.2,26.26,26.14,26.15,4782,0
|
| 273 |
+
AGM_F.US,D,20210928,000000,26.05,26.2,25.95,26.07,14397,0
|
| 274 |
+
AGM_F.US,D,20210929,000000,26.18,26.39,26.11,26.39,8828,0
|
| 275 |
+
AGM_F.US,D,20210930,000000,26.01,26.28,26,26.28,9074,0
|
| 276 |
+
AGM_F.US,D,20211001,000000,26.31,26.4,26.29,26.3479,4331,0
|
| 277 |
+
AGM_F.US,D,20211004,000000,26.27,26.38,26.08,26.35,3932,0
|
| 278 |
+
AGM_F.US,D,20211005,000000,26.11,26.23,25.7,25.76,51242,0
|
| 279 |
+
AGM_F.US,D,20211006,000000,25.76,25.88,25.72,25.82,14071,0
|
| 280 |
+
AGM_F.US,D,20211007,000000,26.04,26.3,25.85,26.19,16776,0
|
| 281 |
+
AGM_F.US,D,20211008,000000,26.05,26.19,26,26.07,8236,0
|
| 282 |
+
AGM_F.US,D,20211011,000000,26.075,26.08,25.92,25.96,7538,0
|
| 283 |
+
AGM_F.US,D,20211012,000000,25.98,26.14,25.97,25.99,13474,0
|
| 284 |
+
AGM_F.US,D,20211013,000000,25.99,26.17,25.95,26.09,6413,0
|
| 285 |
+
AGM_F.US,D,20211014,000000,26.1,26.42,26.1,26.1954,16858,0
|
| 286 |
+
AGM_F.US,D,20211015,000000,26.2,26.29,26.07,26.07,8539,0
|
| 287 |
+
AGM_F.US,D,20211018,000000,26.28,26.28,26.01,26.05,28494,0
|
| 288 |
+
AGM_F.US,D,20211019,000000,26.17,26.23,26.089,26.15,9106,0
|
| 289 |
+
AGM_F.US,D,20211020,000000,26.19,26.44,26.171,26.43,13537,0
|
| 290 |
+
AGM_F.US,D,20211021,000000,26.27,26.44,26.27,26.36,3251,0
|
| 291 |
+
AGM_F.US,D,20211022,000000,26.33,26.41,26.33,26.35,8588,0
|
| 292 |
+
AGM_F.US,D,20211025,000000,26.37,26.41,26.2,26.41,3751,0
|
| 293 |
+
AGM_F.US,D,20211026,000000,26.43,26.54,26.26,26.26,4485,0
|
| 294 |
+
AGM_F.US,D,20211027,000000,26.35,26.56,26.35,26.455,5819,0
|
| 295 |
+
AGM_F.US,D,20211028,000000,26.4916,26.53,26.305,26.34,7476,0
|
| 296 |
+
AGM_F.US,D,20211029,000000,26.26,26.59,26.26,26.59,3628,0
|
| 297 |
+
AGM_F.US,D,20211101,000000,26.43,26.64,26.43,26.64,1702,0
|
| 298 |
+
AGM_F.US,D,20211102,000000,26.65,26.67,26.525,26.66,3407,0
|
| 299 |
+
AGM_F.US,D,20211103,000000,26.4,26.52,26.36,26.52,3141,0
|
| 300 |
+
AGM_F.US,D,20211104,000000,26.66,26.66,26.58,26.63,5882,0
|
| 301 |
+
AGM_F.US,D,20211105,000000,26.52,26.61,26.3,26.45,13350,0
|
| 302 |
+
AGM_F.US,D,20211108,000000,26.67,26.67,26.47,26.47,1012,0
|
| 303 |
+
AGM_F.US,D,20211109,000000,26.31,26.43,26.3,26.43,1830,0
|
| 304 |
+
AGM_F.US,D,20211110,000000,26.32,26.4,26.21,26.29,8716,0
|
| 305 |
+
AGM_F.US,D,20211111,000000,26.29,26.29,25.91,26.25,14695,0
|
| 306 |
+
AGM_F.US,D,20211112,000000,26.11,26.13,25.97,26.038,6121,0
|
| 307 |
+
AGM_F.US,D,20211115,000000,26,26.25,25.87,25.87,9811,0
|
| 308 |
+
AGM_F.US,D,20211116,000000,25.88,26.1,25.88,26.1,2327,0
|
| 309 |
+
AGM_F.US,D,20211117,000000,26.1,26.1,26,26.1,6932,0
|
| 310 |
+
AGM_F.US,D,20211118,000000,26.29,26.29,25.96,26.03,7376,0
|
| 311 |
+
AGM_F.US,D,20211119,000000,26.03,26.03,25.86,25.9,7732,0
|
| 312 |
+
AGM_F.US,D,20211122,000000,25.94,25.95,25.75,25.77,5531,0
|
| 313 |
+
AGM_F.US,D,20211123,000000,25.71,25.83,25.7,25.8172,3311,0
|
| 314 |
+
AGM_F.US,D,20211124,000000,25.75,25.85,25.57,25.65,30961,0
|
| 315 |
+
AGM_F.US,D,20211126,000000,25.48,25.6,25.39,25.58,11208,0
|
| 316 |
+
AGM_F.US,D,20211129,000000,25.65,25.83,25.65,25.82,11509,0
|
| 317 |
+
AGM_F.US,D,20211130,000000,25.79,25.83,25.605,25.74,10833,0
|
| 318 |
+
AGM_F.US,D,20211201,000000,25.87,26.14,25.87,26.07,17292,0
|
| 319 |
+
AGM_F.US,D,20211202,000000,26.21,26.375,26.09,26.28,4580,0
|
| 320 |
+
AGM_F.US,D,20211203,000000,26.44,26.44,26.34,26.34,645,0
|
| 321 |
+
AGM_F.US,D,20211206,000000,26.14,26.44,26.14,26.44,1062,0
|
| 322 |
+
AGM_F.US,D,20211207,000000,26.45,26.64,26.45,26.45,7683,0
|
| 323 |
+
AGM_F.US,D,20211208,000000,26.16,26.5,26.16,26.5,3231,0
|
| 324 |
+
AGM_F.US,D,20211209,000000,26.275,26.475,26.2,26.2025,4405,0
|
| 325 |
+
AGM_F.US,D,20211210,000000,26.3,26.3,26.275,26.275,1561,0
|
| 326 |
+
AGM_F.US,D,20211213,000000,26.1,26.1,25.82,25.82,28076,0
|
| 327 |
+
AGM_F.US,D,20211214,000000,25.8,26.08,25.8,25.931,2641,0
|
| 328 |
+
AGM_F.US,D,20211215,000000,25.96,26.22,25.96,26.22,5538,0
|
| 329 |
+
AGM_F.US,D,20211216,000000,26.17,26.34,26.17,26.34,5651,0
|
| 330 |
+
AGM_F.US,D,20211217,000000,26.2663,26.43,26.2663,26.42,9500,0
|
| 331 |
+
AGM_F.US,D,20211220,000000,26.42,26.42,26.215,26.38,8722,0
|
| 332 |
+
AGM_F.US,D,20211221,000000,26.41,26.66,26.41,26.55,15519,0
|
| 333 |
+
AGM_F.US,D,20211222,000000,26.6,26.665,26.5207,26.665,4428,0
|
| 334 |
+
AGM_F.US,D,20211223,000000,26.3,26.38,26.3,26.32,3107,0
|
| 335 |
+
AGM_F.US,D,20211227,000000,26.42,26.42,26.29,26.29,1536,0
|
| 336 |
+
AGM_F.US,D,20211228,000000,26.3,26.3,26.2701,26.29,1492,0
|
| 337 |
+
AGM_F.US,D,20211229,000000,26.25,26.28,26.235,26.28,5534,0
|
| 338 |
+
AGM_F.US,D,20211230,000000,26.38,26.39,26.33,26.33,958,0
|
| 339 |
+
AGM_F.US,D,20211231,000000,26.18,26.21,26.1102,26.21,2173,0
|
| 340 |
+
AGM_F.US,D,20220103,000000,26.21,26.21,26.11,26.11,1845,0
|
| 341 |
+
AGM_F.US,D,20220104,000000,26.16,26.16,25.99,26.1,6373,0
|
| 342 |
+
AGM_F.US,D,20220105,000000,26,26.19,25.89,25.89,14492,0
|
| 343 |
+
AGM_F.US,D,20220106,000000,25.85,26.245,25.68,26.22,32632,0
|
| 344 |
+
AGM_F.US,D,20220107,000000,26.12,26.31,26.12,26.27,17438,0
|
| 345 |
+
AGM_F.US,D,20220110,000000,26,26.375,26,26.35,17658,0
|
| 346 |
+
AGM_F.US,D,20220111,000000,26.43,26.6,26.32,26.6,12109,0
|
| 347 |
+
AGM_F.US,D,20220112,000000,26.48,26.5001,26.41,26.495,3493,0
|
| 348 |
+
AGM_F.US,D,20220113,000000,26.47,26.58,26.47,26.58,2908,0
|
| 349 |
+
AGM_F.US,D,20220114,000000,26.5709,26.5709,26.31,26.3291,8348,0
|
| 350 |
+
AGM_F.US,D,20220118,000000,26.46,26.5,25.9373,26.15,7069,0
|
| 351 |
+
AGM_F.US,D,20220119,000000,26.17,26.3965,26.12,26.19,5987,0
|
| 352 |
+
AGM_F.US,D,20220120,000000,26.07,26.18,26.07,26.09,3786,0
|
| 353 |
+
AGM_F.US,D,20220121,000000,26.09,26.1899,25.97,25.97,4174,0
|
| 354 |
+
AGM_F.US,D,20220124,000000,25.775,26.24,25.74,25.7511,7457,0
|
| 355 |
+
AGM_F.US,D,20220125,000000,25.9999,26.32,25.6501,26,7847,0
|
| 356 |
+
AGM_F.US,D,20220126,000000,26,26,25.61,25.6645,2601,0
|
| 357 |
+
AGM_F.US,D,20220127,000000,25.7,25.9925,25,25.31,20137,0
|
| 358 |
+
AGM_F.US,D,20220128,000000,25.47,25.82,24.9,25,16153,0
|
| 359 |
+
AGM_F.US,D,20220131,000000,25,25.16,24.66,24.76,50293,0
|
| 360 |
+
AGM_F.US,D,20220201,000000,24.79,25.29,24.75,25.212,23646,0
|
| 361 |
+
AGM_F.US,D,20220202,000000,25.33,25.33,24.96,24.98,10998,0
|
| 362 |
+
AGM_F.US,D,20220203,000000,25,25.46,24.9,25.33,22896,0
|
| 363 |
+
AGM_F.US,D,20220204,000000,25.23,25.23,25.04,25.13,9947,0
|
| 364 |
+
AGM_F.US,D,20220207,000000,25.07,25.2176,25.05,25.155,6065,0
|
| 365 |
+
AGM_F.US,D,20220208,000000,25.189,25.189,24.97,24.9701,15336,0
|
| 366 |
+
AGM_F.US,D,20220209,000000,26.19,26.19,25.0001,25.36,40752,0
|
| 367 |
+
AGM_F.US,D,20220210,000000,25.14,25.35,24.75,24.89,24905,0
|
| 368 |
+
AGM_F.US,D,20220211,000000,24.76,24.8746,24.64,24.6896,14228,0
|
| 369 |
+
AGM_F.US,D,20220214,000000,24.6,24.61,24.24,24.355,8829,0
|
| 370 |
+
AGM_F.US,D,20220215,000000,24.15,24.6094,24.15,24.16,14267,0
|
| 371 |
+
AGM_F.US,D,20220216,000000,24.33,24.66,24.33,24.62,9378,0
|
| 372 |
+
AGM_F.US,D,20220217,000000,24.62,24.98,24.2537,24.95,14567,0
|
| 373 |
+
AGM_F.US,D,20220218,000000,24.51,25,24.51,25,3850,0
|
| 374 |
+
AGM_F.US,D,20220222,000000,24.68,25.03,24.65,25.03,7807,0
|
| 375 |
+
AGM_F.US,D,20220223,000000,24.89,25.03,24.89,24.97,5637,0
|
| 376 |
+
AGM_F.US,D,20220224,000000,24.9,25.03,24.65,25.03,12406,0
|
| 377 |
+
AGM_F.US,D,20220225,000000,24.895,25.11,24.895,25.11,3874,0
|
| 378 |
+
AGM_F.US,D,20220228,000000,24.9,24.9,24.9,24.9,544,0
|
| 379 |
+
AGM_F.US,D,20220301,000000,25.09,25.13,24.66,24.7,13966,0
|
| 380 |
+
AGM_F.US,D,20220302,000000,24.8,24.8,24.48,24.48,18512,0
|
| 381 |
+
AGM_F.US,D,20220303,000000,24.675,24.675,24.5,24.5,2209,0
|
| 382 |
+
AGM_F.US,D,20220304,000000,24.36,24.36,24.17,24.29,11012,0
|
| 383 |
+
AGM_F.US,D,20220307,000000,24.2,24.5,24.1,24.35,16302,0
|
| 384 |
+
AGM_F.US,D,20220308,000000,24.21,24.5,24.16,24.5,14293,0
|
| 385 |
+
AGM_F.US,D,20220309,000000,24.5,24.88,24.2999,24.3,13097,0
|
| 386 |
+
AGM_F.US,D,20220310,000000,24.18,24.3,23.87,23.9,35362,0
|
| 387 |
+
AGM_F.US,D,20220311,000000,24,24,23.76,23.81,15137,0
|
| 388 |
+
AGM_F.US,D,20220314,000000,23.85,23.95,23.2972,23.41,50858,0
|
| 389 |
+
AGM_F.US,D,20220315,000000,23.86,23.89,23.55,23.67,13148,0
|
| 390 |
+
AGM_F.US,D,20220316,000000,23.74,24.33,23.74,23.99,6557,0
|
| 391 |
+
AGM_F.US,D,20220317,000000,23.93,24.09,23.7,23.8,35730,0
|
| 392 |
+
AGM_F.US,D,20220318,000000,24.075,24.075,23.67,23.7095,23727,0
|
| 393 |
+
AGM_F.US,D,20220321,000000,23.98,23.98,23.53,23.65,12113,0
|
| 394 |
+
AGM_F.US,D,20220322,000000,23.54,23.72,23.54,23.65,11271,0
|
| 395 |
+
AGM_F.US,D,20220323,000000,23.71,23.74,23.55,23.55,15823,0
|
| 396 |
+
AGM_F.US,D,20220324,000000,23.65,24,23.5251,23.6,13508,0
|
| 397 |
+
AGM_F.US,D,20220325,000000,23.58,23.8,23.35,23.6,6959,0
|
| 398 |
+
AGM_F.US,D,20220328,000000,23.72,23.72,23.51,23.7,6205,0
|
| 399 |
+
AGM_F.US,D,20220329,000000,23.8,24.13,23.6,23.73,34523,0
|
| 400 |
+
AGM_F.US,D,20220330,000000,23.73,23.8579,23.61,23.61,27821,0
|
| 401 |
+
AGM_F.US,D,20220331,000000,23.3,23.5399,23.23,23.4,18268,0
|
| 402 |
+
AGM_F.US,D,20220401,000000,23.47,23.47,22.95,23.125,18412,0
|
| 403 |
+
AGM_F.US,D,20220404,000000,23.28,23.28,23,23.2,7849,0
|
| 404 |
+
AGM_F.US,D,20220405,000000,23.25,23.29,23,23.02,12572,0
|
| 405 |
+
AGM_F.US,D,20220406,000000,22.72,22.74,21.85,22.38,41530,0
|
| 406 |
+
AGM_F.US,D,20220407,000000,22.44,22.6,22.2378,22.3475,9152,0
|
| 407 |
+
AGM_F.US,D,20220408,000000,22.1,22.34,22.01,22.24,17761,0
|
| 408 |
+
AGM_F.US,D,20220411,000000,22.2,22.23,21.9,22.05,15430,0
|
| 409 |
+
AGM_F.US,D,20220412,000000,22.22,22.22,21.57,21.68,28741,0
|
| 410 |
+
AGM_F.US,D,20220413,000000,21.95,22.61,21.7,22.48,12817,0
|
| 411 |
+
AGM_F.US,D,20220414,000000,22.48,22.48,21.94,21.97,4759,0
|
| 412 |
+
AGM_F.US,D,20220418,000000,22.35,22.4,22,22.07,10967,0
|
| 413 |
+
AGM_F.US,D,20220419,000000,22.22,22.27,21.92,22.18,11557,0
|
| 414 |
+
AGM_F.US,D,20220420,000000,22.35,22.35,21.9,22.32,8044,0
|
| 415 |
+
AGM_F.US,D,20220421,000000,21.9,22.14,21.9,22.12,5184,0
|
| 416 |
+
AGM_F.US,D,20220422,000000,22.22,22.22,21.65,21.95,10739,0
|
| 417 |
+
AGM_F.US,D,20220425,000000,21.9102,22.19,21.77,22.15,15185,0
|
| 418 |
+
AGM_F.US,D,20220426,000000,22.06,22.22,21.71,21.79,6451,0
|
| 419 |
+
AGM_F.US,D,20220427,000000,21.73,21.79,20.8,20.8,50600,0
|
| 420 |
+
AGM_F.US,D,20220428,000000,20.91,21.47,20.52,21.23,22673,0
|
| 421 |
+
AGM_F.US,D,20220429,000000,21,21,20.57,20.91,55899,0
|
| 422 |
+
AGM_F.US,D,20220502,000000,20.69,20.76,20.375,20.5,17329,0
|
| 423 |
+
AGM_F.US,D,20220503,000000,20.5,20.84,20.3,20.5981,6998,0
|
| 424 |
+
AGM_F.US,D,20220504,000000,20.7,21.57,20.62,21.41,12044,0
|
| 425 |
+
AGM_F.US,D,20220505,000000,20.6,21.4999,20.6,21.17,14161,0
|
| 426 |
+
AGM_F.US,D,20220506,000000,21,21.36,20.8,20.8,16192,0
|
| 427 |
+
AGM_F.US,D,20220509,000000,20.46,20.87,20.46,20.83,17874,0
|
| 428 |
+
AGM_F.US,D,20220510,000000,20.7355,20.75,20.21,20.32,23859,0
|
| 429 |
+
AGM_F.US,D,20220511,000000,20.25,20.885,20.25,20.61,17676,0
|
| 430 |
+
AGM_F.US,D,20220512,000000,20.498,21.01,20.498,20.68,17992,0
|
| 431 |
+
AGM_F.US,D,20220513,000000,20.72,21.14,20.69,20.94,19351,0
|
| 432 |
+
AGM_F.US,D,20220516,000000,21,21.001,20.75,20.75,19167,0
|
| 433 |
+
AGM_F.US,D,20220517,000000,21.02,21.14,20.7,20.86,11800,0
|
| 434 |
+
AGM_F.US,D,20220518,000000,21.04,21.04,20.54,20.82,13774,0
|
| 435 |
+
AGM_F.US,D,20220519,000000,20.96,20.96,20.62,20.6291,10750,0
|
| 436 |
+
AGM_F.US,D,20220520,000000,20.55,20.73,20.54,20.61,3715,0
|
| 437 |
+
AGM_F.US,D,20220523,000000,20.88,21.04,20.55,20.55,21643,0
|
| 438 |
+
AGM_F.US,D,20220524,000000,20.54,21,20.46,20.63,15558,0
|
| 439 |
+
AGM_F.US,D,20220525,000000,20.84,21.2,20.56,21.15,21294,0
|
| 440 |
+
AGM_F.US,D,20220526,000000,21.48,21.77,21.3982,21.7,14992,0
|
| 441 |
+
AGM_F.US,D,20220527,000000,21.95,22.36,21.71,22.085,15700,0
|
| 442 |
+
AGM_F.US,D,20220531,000000,21.9861,22.32,21.89,22.28,13887,0
|
| 443 |
+
AGM_F.US,D,20220601,000000,22.43,22.43,22.28,22.33,10169,0
|
| 444 |
+
AGM_F.US,D,20220602,000000,22.37,22.3752,22.05,22.2487,10439,0
|
| 445 |
+
AGM_F.US,D,20220603,000000,22.11,22.27,21.89,21.97,9840,0
|
| 446 |
+
AGM_F.US,D,20220606,000000,21.93,22.2,21.54,21.68,17605,0
|
| 447 |
+
AGM_F.US,D,20220607,000000,21.94,22.44,21.78,22.41,11548,0
|
| 448 |
+
AGM_F.US,D,20220608,000000,22.0417,22.45,22.0417,22.37,6560,0
|
| 449 |
+
AGM_F.US,D,20220609,000000,22.295,22.295,22.09,22.09,4412,0
|
| 450 |
+
AGM_F.US,D,20220610,000000,21.81,22.1,21.61,22.03,27120,0
|
| 451 |
+
AGM_F.US,D,20220613,000000,21.9,21.9,20.42,21.26,20032,0
|
| 452 |
+
AGM_F.US,D,20220614,000000,20.94,21.35,20.91,20.92,16811,0
|
| 453 |
+
AGM_F.US,D,20220615,000000,21.11,22.01,21.11,21.67,21160,0
|
| 454 |
+
AGM_F.US,D,20220616,000000,21.32,21.54,20.8,21.13,9437,0
|
| 455 |
+
AGM_F.US,D,20220617,000000,20.99,21.99,20.99,21.7,16580,0
|
| 456 |
+
AGM_F.US,D,20220621,000000,21.85,22.05,21.84,22.05,4637,0
|
| 457 |
+
AGM_F.US,D,20220622,000000,22.05,22.5,22,22.04,7272,0
|
| 458 |
+
AGM_F.US,D,20220623,000000,22.3981,22.5,21.8,22.065,7444,0
|
| 459 |
+
AGM_F.US,D,20220624,000000,22.49,22.49,21.8447,21.8532,7021,0
|
| 460 |
+
AGM_F.US,D,20220627,000000,21.9848,22.25,21.7,21.72,8824,0
|
| 461 |
+
AGM_F.US,D,20220628,000000,21.62,23,21.62,23,9784,0
|
| 462 |
+
AGM_F.US,D,20220629,000000,22.74,22.95,22.74,22.8,5656,0
|
| 463 |
+
AGM_F.US,D,20220630,000000,22.555,22.82,22.12,22.23,9128,0
|
| 464 |
+
AGM_F.US,D,20220701,000000,22.2,23,22.2,22.5306,8632,0
|
| 465 |
+
AGM_F.US,D,20220705,000000,22.19,22.9,21.86,22.9,8189,0
|
| 466 |
+
AGM_F.US,D,20220706,000000,22.37,22.9,22.24,22.34,8645,0
|
| 467 |
+
AGM_F.US,D,20220707,000000,22.6,22.8925,22.39,22.8,5940,0
|
| 468 |
+
AGM_F.US,D,20220708,000000,22.9,22.9,22.42,22.44,3419,0
|
| 469 |
+
AGM_F.US,D,20220711,000000,22.7,22.7,22.37,22.64,2681,0
|
| 470 |
+
AGM_F.US,D,20220712,000000,22.69,22.7313,22.69,22.7313,1709,0
|
| 471 |
+
AGM_F.US,D,20220713,000000,22.65,22.9,22.65,22.7,3481,0
|
| 472 |
+
AGM_F.US,D,20220714,000000,22.71,22.88,22.47,22.57,12121,0
|
| 473 |
+
AGM_F.US,D,20220715,000000,22.61,22.92,22.277,22.35,16045,0
|
| 474 |
+
AGM_F.US,D,20220718,000000,23.1,23.1,22.5,22.55,15498,0
|
| 475 |
+
AGM_F.US,D,20220719,000000,22.84,23,22.54,22.54,4341,0
|
| 476 |
+
AGM_F.US,D,20220720,000000,22.84,23,22.58,23,2492,0
|
| 477 |
+
AGM_F.US,D,20220721,000000,22.99,22.99,22.61,22.61,940,0
|
| 478 |
+
AGM_F.US,D,20220722,000000,22.9,22.9,22.5,22.85,2882,0
|
| 479 |
+
AGM_F.US,D,20220725,000000,22.85,22.9199,22.6,22.89,3917,0
|
| 480 |
+
AGM_F.US,D,20220726,000000,22.9,23,22.55,22.77,3691,0
|
| 481 |
+
AGM_F.US,D,20220727,000000,22.61,22.9,22.5,22.75,3712,0
|
| 482 |
+
AGM_F.US,D,20220728,000000,22.51,22.9937,22.35,22.4986,6583,0
|
| 483 |
+
AGM_F.US,D,20220729,000000,22.47,22.76,22,22.76,24812,0
|
| 484 |
+
AGM_F.US,D,20220801,000000,22.75,23.09,22.625,22.8987,15677,0
|
| 485 |
+
AGM_F.US,D,20220802,000000,22.74,23.1,22.5,23.0251,20940,0
|
| 486 |
+
AGM_F.US,D,20220803,000000,22.88,23.1,22.5,22.75,17653,0
|
| 487 |
+
AGM_F.US,D,20220804,000000,22.73,22.74,22.42,22.5,13205,0
|
| 488 |
+
AGM_F.US,D,20220805,000000,22.58,22.68,22.4209,22.45,1487,0
|
| 489 |
+
AGM_F.US,D,20220808,000000,22.63,22.66,22.47,22.63,2921,0
|
| 490 |
+
AGM_F.US,D,20220809,000000,22.61,22.65,22.21,22.41,11344,0
|
| 491 |
+
AGM_F.US,D,20220810,000000,22.61,22.98,22.27,22.65,10014,0
|
| 492 |
+
AGM_F.US,D,20220811,000000,22.65,23.07,22.37,22.99,27949,0
|
| 493 |
+
AGM_F.US,D,20220812,000000,23.03,23.03,22.5895,22.6,5294,0
|
| 494 |
+
AGM_F.US,D,20220815,000000,23.06,24.07,22.75,22.95,25180,0
|
| 495 |
+
AGM_F.US,D,20220816,000000,23.19,24.04,22.62,23.27,24052,0
|
| 496 |
+
AGM_F.US,D,20220817,000000,23.22,23.22,22.63,23.02,6422,0
|
| 497 |
+
AGM_F.US,D,20220818,000000,23.13,23.235,22.77,23.2,4819,0
|
| 498 |
+
AGM_F.US,D,20220819,000000,23.19,23.53,23.19,23.2001,6476,0
|
| 499 |
+
AGM_F.US,D,20220822,000000,23.33,23.33,22.94,22.94,1678,0
|
| 500 |
+
AGM_F.US,D,20220823,000000,23.01,23.01,21.9,22.05,9685,0
|
| 501 |
+
AGM_F.US,D,20220824,000000,22.22,23.14,22.22,22.5252,5085,0
|
| 502 |
+
AGM_F.US,D,20220825,000000,22.67,23.03,22.25,23.03,6149,0
|
| 503 |
+
AGM_F.US,D,20220826,000000,23.5,23.91,23.18,23.18,2883,0
|
| 504 |
+
AGM_F.US,D,20220829,000000,23.67,23.67,22.5701,22.85,7687,0
|
| 505 |
+
AGM_F.US,D,20220830,000000,22.76,23.6,22.72,23,9624,0
|
| 506 |
+
AGM_F.US,D,20220831,000000,23.1,23.1,22.38,22.66,4815,0
|
| 507 |
+
AGM_F.US,D,20220901,000000,22.65,22.75,22.65,22.75,890,0
|
| 508 |
+
AGM_F.US,D,20220902,000000,22.72,23.25,22.5075,23.25,1900,0
|
| 509 |
+
AGM_F.US,D,20220906,000000,23.25,23.25,22.25,22.3,5472,0
|
| 510 |
+
AGM_F.US,D,20220907,000000,22.58,23.04,22.27,22.35,6390,0
|
| 511 |
+
AGM_F.US,D,20220908,000000,22.4,22.9499,22.35,22.49,5335,0
|
| 512 |
+
AGM_F.US,D,20220909,000000,22.73,22.73,21.93,22.17,27548,0
|
| 513 |
+
AGM_F.US,D,20220912,000000,22.49,22.49,22.3,22.3,419,0
|
| 514 |
+
AGM_F.US,D,20220913,000000,21.99,22.19,21.99,22.09,2639,0
|
| 515 |
+
AGM_F.US,D,20220914,000000,22.11,22.6638,22.01,22.22,8069,0
|
| 516 |
+
AGM_F.US,D,20220915,000000,22,22.11,21.86,21.86,5606,0
|
| 517 |
+
AGM_F.US,D,20220916,000000,21.56,21.92,21.01,21.86,15602,0
|
| 518 |
+
AGM_F.US,D,20220919,000000,21.95,21.95,21.16,21.47,5006,0
|
| 519 |
+
AGM_F.US,D,20220920,000000,21.66,21.66,21.03,21.255,10653,0
|
| 520 |
+
AGM_F.US,D,20220921,000000,21.45,21.5594,21.11,21.13,5895,0
|
| 521 |
+
AGM_F.US,D,20220922,000000,21.2,21.8,20.455,20.53,14932,0
|
| 522 |
+
AGM_F.US,D,20220923,000000,20.77,20.77,19.59,19.97,75060,0
|
| 523 |
+
AGM_F.US,D,20220926,000000,20.09,20.2423,19.75,20.05,6375,0
|
| 524 |
+
AGM_F.US,D,20220927,000000,20.17,20.18,19.96,20.18,10210,0
|
| 525 |
+
AGM_F.US,D,20220928,000000,20.18,21.11,20.18,20.55,15037,0
|
| 526 |
+
AGM_F.US,D,20220929,000000,20.74,20.89,19.59,20.45,22457,0
|
| 527 |
+
AGM_F.US,D,20220930,000000,20.19,20.54,19.81,20.46,25778,0
|
| 528 |
+
AGM_F.US,D,20221003,000000,20.54,20.54,20.327,20.42,2454,0
|
| 529 |
+
AGM_F.US,D,20221004,000000,20.55,20.93,20.29,20.46,8810,0
|
| 530 |
+
AGM_F.US,D,20221005,000000,20.57,20.6,19.93,20.5,6321,0
|
| 531 |
+
AGM_F.US,D,20221006,000000,20.31,20.4302,20.29,20.37,2116,0
|
| 532 |
+
AGM_F.US,D,20221007,000000,20.33,20.33,19.905,20.33,5098,0
|
| 533 |
+
AGM_F.US,D,20221010,000000,20.38,20.38,19.47,19.825,7402,0
|
| 534 |
+
AGM_F.US,D,20221011,000000,19.99,19.99,19.1622,19.65,6042,0
|
| 535 |
+
AGM_F.US,D,20221012,000000,19.42,19.45,19.01,19.44,26733,0
|
| 536 |
+
AGM_F.US,D,20221013,000000,19.14,19.5212,19.1,19.35,16800,0
|
| 537 |
+
AGM_F.US,D,20221014,000000,19.52,19.52,19.01,19.3,6478,0
|
| 538 |
+
AGM_F.US,D,20221017,000000,20.08,20.08,19.31,19.73,13462,0
|
| 539 |
+
AGM_F.US,D,20221018,000000,19.92,19.92,19.4601,19.6909,11671,0
|
| 540 |
+
AGM_F.US,D,20221019,000000,19.83,19.83,19.15,19.27,13442,0
|
| 541 |
+
AGM_F.US,D,20221020,000000,19.41,19.53,19.1,19.13,2210,0
|
| 542 |
+
AGM_F.US,D,20221021,000000,19.28,19.28,19.07,19.24,6132,0
|
| 543 |
+
AGM_F.US,D,20221024,000000,19.11,19.25,19.11,19.24,3358,0
|
| 544 |
+
AGM_F.US,D,20221025,000000,19.24,19.4,19.05,19.32,6072,0
|
| 545 |
+
AGM_F.US,D,20221026,000000,19.54,19.54,19.08,19.08,9769,0
|
| 546 |
+
AGM_F.US,D,20221027,000000,19.28,20.21,19.25,19.3483,8035,0
|
| 547 |
+
AGM_F.US,D,20221028,000000,19.51,19.96,19.45,19.8,8276,0
|
| 548 |
+
AGM_F.US,D,20221031,000000,19.84,19.96,18.91,19.05,16373,0
|
| 549 |
+
AGM_F.US,D,20221101,000000,19.2,19.34,18.42,18.97,10190,0
|
| 550 |
+
AGM_F.US,D,20221102,000000,19,19,18.55,18.69,8839,0
|
| 551 |
+
AGM_F.US,D,20221103,000000,18.68,18.68,18.34,18.5,26696,0
|
| 552 |
+
AGM_F.US,D,20221104,000000,18.64,19.0132,18.18,18.41,54105,0
|
| 553 |
+
AGM_F.US,D,20221107,000000,18.61,18.61,18.38,18.45,5721,0
|
| 554 |
+
AGM_F.US,D,20221108,000000,18.45,19.01,18.45,18.9,14458,0
|
| 555 |
+
AGM_F.US,D,20221109,000000,19.12,19.12,18.565,18.57,9578,0
|
| 556 |
+
AGM_F.US,D,20221110,000000,18.9,19.24,18.82,19.06,41851,0
|
| 557 |
+
AGM_F.US,D,20221111,000000,18.86,19.3,18.86,19.13,18806,0
|
| 558 |
+
AGM_F.US,D,20221114,000000,19.06,19.23,19.03,19.23,13225,0
|
| 559 |
+
AGM_F.US,D,20221115,000000,19.38,19.77,19.315,19.77,12383,0
|
| 560 |
+
AGM_F.US,D,20221116,000000,19.12,19.99,19.12,19.99,36029,0
|
| 561 |
+
AGM_F.US,D,20221117,000000,19.85,19.99,19.345,19.51,17223,0
|
| 562 |
+
AGM_F.US,D,20221118,000000,19.51,19.86,19.24,19.315,24306,0
|
| 563 |
+
AGM_F.US,D,20221121,000000,19.5,19.78,19.35,19.54,18783,0
|
| 564 |
+
AGM_F.US,D,20221122,000000,19.6,19.727,19.37,19.59,23384,0
|
| 565 |
+
AGM_F.US,D,20221123,000000,19.78,19.86,19.606,19.86,9133,0
|
| 566 |
+
AGM_F.US,D,20221125,000000,19.89,19.98,19.645,19.8965,11542,0
|
| 567 |
+
AGM_F.US,D,20221128,000000,19.95,19.97,19.55,19.7045,29792,0
|
| 568 |
+
AGM_F.US,D,20221129,000000,19.78,20,19.38,19.7902,39552,0
|
| 569 |
+
AGM_F.US,D,20221130,000000,19.86,20,19.45,20,26455,0
|
| 570 |
+
AGM_F.US,D,20221201,000000,19.99,20.484,19.674,20.31,25454,0
|
| 571 |
+
AGM_F.US,D,20221202,000000,20,20.49,19.85,20.3,13398,0
|
| 572 |
+
AGM_F.US,D,20221205,000000,20.35,20.99,20.21,20.53,24508,0
|
| 573 |
+
AGM_F.US,D,20221206,000000,20.62,20.9,20.2,20.55,10209,0
|
| 574 |
+
AGM_F.US,D,20221207,000000,20.64,20.75,20.275,20.45,9570,0
|
| 575 |
+
AGM_F.US,D,20221208,000000,20.57,20.6399,20.4,20.57,16421,0
|
| 576 |
+
AGM_F.US,D,20221209,000000,20.6,20.64,20.2668,20.5899,14097,0
|
| 577 |
+
AGM_F.US,D,20221212,000000,20.68,20.68,20.01,20.55,14881,0
|
| 578 |
+
AGM_F.US,D,20221213,000000,20.66,20.71,20.0101,20.3999,16512,0
|
| 579 |
+
AGM_F.US,D,20221214,000000,20.3,20.91,20.21,20.38,25542,0
|
| 580 |
+
AGM_F.US,D,20221215,000000,20.46,20.65,20.21,20.2101,22352,0
|
| 581 |
+
AGM_F.US,D,20221216,000000,20.29,20.6,20.061,20.49,17828,0
|
| 582 |
+
AGM_F.US,D,20221219,000000,20.52,20.8099,20.13,20.63,38806,0
|
| 583 |
+
AGM_F.US,D,20221220,000000,20.58,20.6599,20.1,20.45,7404,0
|
| 584 |
+
AGM_F.US,D,20221221,000000,20.56,20.93,20.45,20.45,19152,0
|
| 585 |
+
AGM_F.US,D,20221222,000000,20.68,20.7799,19.7418,20.0799,20334,0
|
| 586 |
+
AGM_F.US,D,20221223,000000,20,20.2,19.85,20.1499,18202,0
|
| 587 |
+
AGM_F.US,D,20221227,000000,19.82,20.24,19.53,19.66,14958,0
|
| 588 |
+
AGM_F.US,D,20221228,000000,19.8,19.84,19.4,19.43,11137,0
|
| 589 |
+
AGM_F.US,D,20221229,000000,19.43,19.85,19.36,19.36,19895,0
|
| 590 |
+
AGM_F.US,D,20221230,000000,19.21,19.3,18.9701,19.1005,16673,0
|
| 591 |
+
AGM_F.US,D,20230103,000000,19.22,19.58,19.22,19.48,25111,0
|
| 592 |
+
AGM_F.US,D,20230104,000000,19.49,19.75,19.48,19.63,12607,0
|
| 593 |
+
AGM_F.US,D,20230105,000000,19.5,19.79,19.5,19.65,7343,0
|
| 594 |
+
AGM_F.US,D,20230106,000000,19.74,20.34,19.74,19.965,18371,0
|
| 595 |
+
AGM_F.US,D,20230109,000000,20.1,20.29,20.0225,20.25,7201,0
|
| 596 |
+
AGM_F.US,D,20230110,000000,20.07,20.33,19.87,20.33,13177,0
|
| 597 |
+
AGM_F.US,D,20230111,000000,20.42,20.7699,20.0301,20.48,17939,0
|
| 598 |
+
AGM_F.US,D,20230112,000000,20.55,22.12,20.535,21.69,17785,0
|
| 599 |
+
AGM_F.US,D,20230113,000000,21.725,21.85,21.36,21.51,24219,0
|
| 600 |
+
AGM_F.US,D,20230117,000000,21.77,21.7999,21.5,21.75,9681,0
|
| 601 |
+
AGM_F.US,D,20230118,000000,21.83,22.325,21.44,21.68,17429,0
|
| 602 |
+
AGM_F.US,D,20230119,000000,21.74,21.79,21.49,21.6,9189,0
|
| 603 |
+
AGM_F.US,D,20230120,000000,21.7,21.7,21.555,21.6999,3154,0
|
| 604 |
+
AGM_F.US,D,20230123,000000,21.51,22.1599,21.51,21.85,17615,0
|
| 605 |
+
AGM_F.US,D,20230124,000000,21.98,22.6,21.95,22.01,12539,0
|
| 606 |
+
AGM_F.US,D,20230125,000000,22.08,22.1999,21.7601,22.1,3445,0
|
| 607 |
+
AGM_F.US,D,20230126,000000,22.15,22.17,21.72,21.81,4191,0
|
| 608 |
+
AGM_F.US,D,20230127,000000,22.49,22.49,21.8,22.4499,7504,0
|
| 609 |
+
AGM_F.US,D,20230130,000000,22.45,23.41,22.0501,23.4,33057,0
|
| 610 |
+
AGM_F.US,D,20230131,000000,23.32,23.3699,22.34,22.6699,18996,0
|
| 611 |
+
AGM_F.US,D,20230201,000000,22.77,22.84,22.05,22.28,16948,0
|
| 612 |
+
AGM_F.US,D,20230202,000000,22.34,22.75,22.16,22.6,7581,0
|
| 613 |
+
AGM_F.US,D,20230203,000000,22.71,22.71,21.7744,22.07,15398,0
|
| 614 |
+
AGM_F.US,D,20230206,000000,22.13,22.13,21.58,21.85,6732,0
|
| 615 |
+
AGM_F.US,D,20230207,000000,22.05,22.05,21.695,21.695,4955,0
|
| 616 |
+
AGM_F.US,D,20230208,000000,21.79,22,21.49,21.67,12497,0
|
| 617 |
+
AGM_F.US,D,20230209,000000,21.77,22,21.61,21.91,11478,0
|
| 618 |
+
AGM_F.US,D,20230210,000000,21.9999,22.15,21.72,21.73,8213,0
|
| 619 |
+
AGM_F.US,D,20230213,000000,22.04,22.2499,21.77,21.79,9860,0
|
| 620 |
+
AGM_F.US,D,20230214,000000,22.2499,22.2499,21.73,21.95,7042,0
|
| 621 |
+
AGM_F.US,D,20230215,000000,22.18,22.1999,21.74,22,8527,0
|
| 622 |
+
AGM_F.US,D,20230216,000000,21.96,21.96,21.69,21.75,6934,0
|
| 623 |
+
AGM_F.US,D,20230217,000000,21.68,21.85,21.5001,21.7484,4685,0
|
| 624 |
+
AGM_F.US,D,20230221,000000,21.73,21.84,20.855,20.91,7813,0
|
| 625 |
+
AGM_F.US,D,20230222,000000,20.8,21.5,20.8,21.5,4480,0
|
| 626 |
+
AGM_F.US,D,20230223,000000,21.5,21.5,21.306,21.5,5719,0
|
| 627 |
+
AGM_F.US,D,20230224,000000,21.79,21.9,21.0941,21.74,18434,0
|
| 628 |
+
AGM_F.US,D,20230227,000000,21.95,21.95,21.01,21.26,8660,0
|
| 629 |
+
AGM_F.US,D,20230228,000000,21.37,21.57,21.13,21.48,12317,0
|
| 630 |
+
AGM_F.US,D,20230301,000000,21.33,21.6598,21.33,21.6598,2843,0
|
| 631 |
+
AGM_F.US,D,20230302,000000,21.64,21.64,21.525,21.53,4233,0
|
| 632 |
+
AGM_F.US,D,20230303,000000,21.69,21.8299,21.5924,21.62,27388,0
|
| 633 |
+
AGM_F.US,D,20230306,000000,21.58,21.7,21.5,21.54,8022,0
|
| 634 |
+
AGM_F.US,D,20230307,000000,21.5,21.7,21.13,21.5185,7864,0
|
| 635 |
+
AGM_F.US,D,20230308,000000,21.36,21.36,21.18,21.2,6616,0
|
| 636 |
+
AGM_F.US,D,20230309,000000,21.3999,21.3999,21,21,4427,0
|
| 637 |
+
AGM_F.US,D,20230310,000000,20.82,21.05,19.77,20.9699,15643,0
|
| 638 |
+
AGM_F.US,D,20230313,000000,19.7,20.95,19.6206,20.0725,28935,0
|
| 639 |
+
AGM_F.US,D,20230314,000000,20.55,20.9,20.16,20.35,14203,0
|
| 640 |
+
AGM_F.US,D,20230315,000000,20.39,20.42,20.25,20.294,20754,0
|
| 641 |
+
AGM_F.US,D,20230316,000000,20.56,21,20.25,20.305,15526,0
|
| 642 |
+
AGM_F.US,D,20230317,000000,20.16,20.465,19.735,19.9316,16309,0
|
| 643 |
+
AGM_F.US,D,20230320,000000,20.05,21,19.75,19.9,27415,0
|
| 644 |
+
AGM_F.US,D,20230321,000000,19.83,20.6,19.83,20.08,13905,0
|
| 645 |
+
AGM_F.US,D,20230322,000000,20.6699,20.6699,20.14,20.14,1886,0
|
| 646 |
+
AGM_F.US,D,20230323,000000,20.61,20.95,20,20.08,7396,0
|
| 647 |
+
AGM_F.US,D,20230324,000000,20.25,20.7,20.25,20.62,12105,0
|
| 648 |
+
AGM_F.US,D,20230327,000000,20.58,20.88,20.58,20.88,9265,0
|
| 649 |
+
AGM_F.US,D,20230328,000000,20.6,20.9899,20.53,20.6633,17000,0
|
| 650 |
+
AGM_F.US,D,20230329,000000,20.86,20.92,20.58,20.6512,10485,0
|
| 651 |
+
AGM_F.US,D,20230330,000000,20.62,21.5,20.62,21.35,20488,0
|
| 652 |
+
AGM_F.US,D,20230331,000000,21.15,21.81,20.6597,21.81,36154,0
|
| 653 |
+
AGM_F.US,D,20230403,000000,21.56,21.95,21.15,21.56,17392,0
|
| 654 |
+
AGM_F.US,D,20230404,000000,21.36,21.64,21.2875,21.395,21865,0
|
| 655 |
+
AGM_F.US,D,20230405,000000,21.21,21.8599,21.1,21.22,24879,0
|
| 656 |
+
AGM_F.US,D,20230406,000000,21.44,21.7,21.292,21.46,9241,0
|
| 657 |
+
AGM_F.US,D,20230410,000000,21.41,22.1,21.41,21.78,25735,0
|
| 658 |
+
AGM_F.US,D,20230411,000000,21.46,21.9,21.46,21.74,6541,0
|
| 659 |
+
AGM_F.US,D,20230412,000000,21.58,21.85,21.58,21.779,8214,0
|
| 660 |
+
AGM_F.US,D,20230413,000000,21.97,21.97,21.5852,21.77,3651,0
|
| 661 |
+
AGM_F.US,D,20230414,000000,22,22,21.26,21.64,21211,0
|
| 662 |
+
AGM_F.US,D,20230417,000000,21.87,22.05,21.6,21.85,7696,0
|
| 663 |
+
AGM_F.US,D,20230418,000000,21.76,22.1741,21.51,21.9001,9186,0
|
| 664 |
+
AGM_F.US,D,20230419,000000,21.97,22.1477,21.51,21.73,8494,0
|
| 665 |
+
AGM_F.US,D,20230420,000000,22,22,21.6305,21.8899,6445,0
|
| 666 |
+
AGM_F.US,D,20230421,000000,21.74,22.15,21.56,21.77,8801,0
|
| 667 |
+
AGM_F.US,D,20230424,000000,21.77,22.15,21.5101,21.5101,6388,0
|
| 668 |
+
AGM_F.US,D,20230425,000000,21.56,22.0199,21.45,21.55,8738,0
|
| 669 |
+
AGM_F.US,D,20230426,000000,21.65,21.6999,21.2001,21.6999,1589,0
|
| 670 |
+
AGM_F.US,D,20230427,000000,21.8,22.0099,21.4,21.9501,4099,0
|
| 671 |
+
AGM_F.US,D,20230428,000000,21.61,22.54,21.51,22.44,11071,0
|
| 672 |
+
AGM_F.US,D,20230501,000000,22.44,22.68,22.2101,22.4,8774,0
|
| 673 |
+
AGM_F.US,D,20230502,000000,22.48,22.48,21.75,22.02,8834,0
|
| 674 |
+
AGM_F.US,D,20230503,000000,21.82,22.1,20.85,20.85,10877,0
|
| 675 |
+
AGM_F.US,D,20230504,000000,21.35,21.85,20.11,20.3899,26574,0
|
| 676 |
+
AGM_F.US,D,20230505,000000,20.59,21.77,20.5779,21.635,13499,0
|
| 677 |
+
AGM_F.US,D,20230508,000000,21.51,21.8899,21.36,21.46,10905,0
|
| 678 |
+
AGM_F.US,D,20230509,000000,21.24,21.24,20.92,21.018,3097,0
|
| 679 |
+
AGM_F.US,D,20230510,000000,21.2871,21.31,21.04,21.04,6728,0
|
| 680 |
+
AGM_F.US,D,20230511,000000,21.34,21.45,21.15,21.45,9114,0
|
| 681 |
+
AGM_F.US,D,20230512,000000,21.85,21.89,21.49,21.8,8801,0
|
| 682 |
+
AGM_F.US,D,20230515,000000,21.89,21.89,21.22,21.31,6084,0
|
| 683 |
+
AGM_F.US,D,20230516,000000,21.19,21.8039,21.19,21.35,2525,0
|
| 684 |
+
AGM_F.US,D,20230517,000000,21.27,21.9,21.27,21.8,6812,0
|
| 685 |
+
AGM_F.US,D,20230518,000000,21.65,22.2,21.52,22.2,3222,0
|
| 686 |
+
AGM_F.US,D,20230519,000000,22.2,22.2,21.65,21.9,7453,0
|
| 687 |
+
AGM_F.US,D,20230522,000000,22.09,22.19,21.3044,21.7,9069,0
|
| 688 |
+
AGM_F.US,D,20230523,000000,21.55,21.61,20.78,20.9999,36110,0
|
| 689 |
+
AGM_F.US,D,20230524,000000,21.35,21.35,20.8101,20.9,7293,0
|
| 690 |
+
AGM_F.US,D,20230525,000000,21.37,21.37,20.68,21,10094,0
|
| 691 |
+
AGM_F.US,D,20230526,000000,21.16,21.4,20.82,20.8201,3698,0
|
| 692 |
+
AGM_F.US,D,20230530,000000,21.05,21.4999,20.7,21.15,4275,0
|
| 693 |
+
AGM_F.US,D,20230531,000000,21.48,21.48,21,21,40108,0
|
| 694 |
+
AGM_F.US,D,20230601,000000,20.99,21.22,20.88,21,18044,0
|
| 695 |
+
AGM_F.US,D,20230602,000000,21,21.5749,20.8601,21.2,31743,0
|
| 696 |
+
AGM_F.US,D,20230605,000000,21.19,21.24,20.92,21.1499,6542,0
|
| 697 |
+
AGM_F.US,D,20230606,000000,21.18,21.5799,20.98,21.55,15678,0
|
| 698 |
+
AGM_F.US,D,20230607,000000,21.49,21.68,21.31,21.5299,7423,0
|
| 699 |
+
AGM_F.US,D,20230608,000000,21.68,21.9,21.46,21.8885,8705,0
|
| 700 |
+
AGM_F.US,D,20230609,000000,21.93,22.39,21.63,21.75,6166,0
|
| 701 |
+
AGM_F.US,D,20230612,000000,22,22,21.62,21.63,8658,0
|
| 702 |
+
AGM_F.US,D,20230613,000000,21.62,21.72,21.62,21.62,10226,0
|
| 703 |
+
AGM_F.US,D,20230614,000000,21.97,21.97,21.21,21.23,8187,0
|
| 704 |
+
AGM_F.US,D,20230615,000000,21.58,21.58,21.31,21.31,11189,0
|
| 705 |
+
AGM_F.US,D,20230616,000000,21.69,21.69,21.42,21.5,4070,0
|
| 706 |
+
AGM_F.US,D,20230620,000000,21.52,21.52,21.05,21.15,6781,0
|
| 707 |
+
AGM_F.US,D,20230621,000000,21.2,21.29,20.75,20.83,5192,0
|
| 708 |
+
AGM_F.US,D,20230622,000000,20.7001,20.925,20.5701,20.68,9438,0
|
| 709 |
+
AGM_F.US,D,20230623,000000,20.81,20.89,20.67,20.89,1556,0
|
| 710 |
+
AGM_F.US,D,20230626,000000,21.1517,21.22,21.07,21.2099,5289,0
|
| 711 |
+
AGM_F.US,D,20230627,000000,21.225,21.225,21.1499,21.1799,2429,0
|
| 712 |
+
AGM_F.US,D,20230628,000000,21,21.18,20.6701,20.84,12678,0
|
| 713 |
+
AGM_F.US,D,20230629,000000,20.85,21.03,20.63,20.6301,6030,0
|
| 714 |
+
AGM_F.US,D,20230630,000000,20.5,23.99,20.5,23.99,30300,0
|
| 715 |
+
AGM_F.US,D,20230703,000000,22.6,22.6,21.62,21.62,8105,0
|
| 716 |
+
AGM_F.US,D,20230705,000000,21.9,21.98,21.49,21.49,8708,0
|
| 717 |
+
AGM_F.US,D,20230706,000000,22.21,22.21,21.18,21.18,1915,0
|
| 718 |
+
AGM_F.US,D,20230707,000000,21.19,21.66,21.13,21.16,13449,0
|
| 719 |
+
AGM_F.US,D,20230710,000000,21.36,21.6551,20.8,21,11047,0
|
| 720 |
+
AGM_F.US,D,20230711,000000,21.19,21.3,21.1,21.1,5048,0
|
| 721 |
+
AGM_F.US,D,20230712,000000,21.2899,21.2899,20.8001,20.8001,3705,0
|
| 722 |
+
AGM_F.US,D,20230713,000000,20.9,21.2887,20.9,21.26,1351,0
|
| 723 |
+
AGM_F.US,D,20230714,000000,21.21,21.5,20.95,21.25,9514,0
|
| 724 |
+
AGM_F.US,D,20230717,000000,21.99,21.99,20.91,21.2,13943,0
|
| 725 |
+
AGM_F.US,D,20230718,000000,21.2,21.6126,21.2,21.48,2162,0
|
| 726 |
+
AGM_F.US,D,20230719,000000,21.8,21.8,21.2001,21.48,4402,0
|
| 727 |
+
AGM_F.US,D,20230720,000000,21.2,21.5,21.2,21.21,2447,0
|
| 728 |
+
AGM_F.US,D,20230721,000000,21.6,21.6,21.0001,21.298,23282,0
|
| 729 |
+
AGM_F.US,D,20230724,000000,21.39,21.6,20.99,21.0105,6214,0
|
| 730 |
+
AGM_F.US,D,20230725,000000,21.05,21.15,20.85,20.94,7492,0
|
| 731 |
+
AGM_F.US,D,20230726,000000,20.91,21.4999,20.91,21.49,22367,0
|
| 732 |
+
AGM_F.US,D,20230727,000000,21.13,21.3499,20.92,21.03,15278,0
|
| 733 |
+
AGM_F.US,D,20230728,000000,21.025,21.1399,20.8,21.03,13837,0
|
| 734 |
+
AGM_F.US,D,20230731,000000,21.03,21.28,21.03,21.06,8135,0
|
| 735 |
+
AGM_F.US,D,20230801,000000,20.96,21.07,20.8501,21.05,6060,0
|
| 736 |
+
AGM_F.US,D,20230802,000000,20.8,20.8,20.6,20.7,7280,0
|
| 737 |
+
AGM_F.US,D,20230803,000000,20.65,20.7306,20.53,20.72,1904,0
|
| 738 |
+
AGM_F.US,D,20230804,000000,20.63,20.99,20.63,20.98,3748,0
|
| 739 |
+
AGM_F.US,D,20230807,000000,20.89,21.0399,20.79,20.91,4317,0
|
| 740 |
+
AGM_F.US,D,20230808,000000,20.9999,20.9999,20.54,20.9,4205,0
|
| 741 |
+
AGM_F.US,D,20230809,000000,20.6101,20.9001,20.6101,20.85,5415,0
|
| 742 |
+
AGM_F.US,D,20230810,000000,20.88,20.88,20.6501,20.83,2542,0
|
| 743 |
+
AGM_F.US,D,20230811,000000,20.9,20.9,20.76,20.76,2455,0
|
| 744 |
+
AGM_F.US,D,20230814,000000,20.84,21.06,20.56,21.06,9351,0
|
| 745 |
+
AGM_F.US,D,20230815,000000,20.69,20.8399,20.6,20.73,16620,0
|
| 746 |
+
AGM_F.US,D,20230816,000000,20.67,20.9899,20.56,20.56,10287,0
|
| 747 |
+
AGM_F.US,D,20230817,000000,20.56,20.8999,20.52,20.52,5881,0
|
| 748 |
+
AGM_F.US,D,20230818,000000,20.57,20.9402,20.57,20.7499,1877,0
|
| 749 |
+
AGM_F.US,D,20230821,000000,20.88,21.4,20.54,21.0494,8270,0
|
| 750 |
+
AGM_F.US,D,20230822,000000,20.81,20.81,20.1,20.26,23422,0
|
| 751 |
+
AGM_F.US,D,20230823,000000,20.13,20.2612,19.93,20.07,21747,0
|
| 752 |
+
AGM_F.US,D,20230824,000000,20.19,20.27,20.15,20.25,3555,0
|
| 753 |
+
AGM_F.US,D,20230825,000000,20.26,20.415,20.02,20.39,10500,0
|
| 754 |
+
AGM_F.US,D,20230828,000000,20.38,20.5299,20.35,20.5,3787,0
|
| 755 |
+
AGM_F.US,D,20230829,000000,20.35,20.55,20.35,20.41,3551,0
|
| 756 |
+
AGM_F.US,D,20230830,000000,20.32,20.67,20.32,20.67,2807,0
|
| 757 |
+
AGM_F.US,D,20230831,000000,20.63,20.6699,20.38,20.38,9265,0
|
| 758 |
+
AGM_F.US,D,20230901,000000,20.38,20.6,20.22,20.47,6793,0
|
| 759 |
+
AGM_F.US,D,20230905,000000,20.42,20.47,20.2,20.4599,2501,0
|
| 760 |
+
AGM_F.US,D,20230906,000000,20.25,20.4599,20.11,20.35,9357,0
|
| 761 |
+
AGM_F.US,D,20230907,000000,20.42,20.44,20.1,20.4,5138,0
|
| 762 |
+
AGM_F.US,D,20230908,000000,20.1583,20.44,20.1583,20.44,6220,0
|
| 763 |
+
AGM_F.US,D,20230911,000000,20.43,20.44,20.37,20.37,3285,0
|
| 764 |
+
AGM_F.US,D,20230912,000000,20.335,20.4299,20.06,20.16,18149,0
|
| 765 |
+
AGM_F.US,D,20230913,000000,20.09,20.3706,20.05,20.29,9512,0
|
| 766 |
+
AGM_F.US,D,20230914,000000,20.29,20.6599,20.28,20.6599,14780,0
|
| 767 |
+
AGM_F.US,D,20230915,000000,20.6099,20.61,20.28,20.55,6149,0
|
| 768 |
+
AGM_F.US,D,20230918,000000,20.46,20.7599,20.46,20.56,5707,0
|
| 769 |
+
AGM_F.US,D,20230919,000000,20.76,20.86,20.4912,20.86,13863,0
|
| 770 |
+
AGM_F.US,D,20230920,000000,20.7229,20.82,20.58,20.5801,9201,0
|
| 771 |
+
AGM_F.US,D,20230921,000000,20.41,20.42,20.17,20.17,2200,0
|
| 772 |
+
AGM_F.US,D,20230922,000000,20.29,20.71,20.2501,20.34,9688,0
|
| 773 |
+
AGM_F.US,D,20230925,000000,20.26,20.89,20.26,20.89,11199,0
|
| 774 |
+
AGM_F.US,D,20230926,000000,20.54,20.5995,20.3001,20.375,5635,0
|
| 775 |
+
AGM_F.US,D,20230927,000000,20.11,20.5001,20.1001,20.5001,4936,0
|
| 776 |
+
AGM_F.US,D,20230928,000000,20.7001,21.0599,20.1101,20.83,12822,0
|
| 777 |
+
AGM_F.US,D,20230929,000000,20.29,20.9499,20.1175,20.13,8882,0
|
| 778 |
+
AGM_F.US,D,20231002,000000,20.13,20.39,19.5,19.5,10674,0
|
| 779 |
+
AGM_F.US,D,20231003,000000,19.65,19.65,18.92,19,8116,0
|
| 780 |
+
AGM_F.US,D,20231004,000000,19.8183,19.82,19.11,19.48,4875,0
|
| 781 |
+
AGM_F.US,D,20231005,000000,19.6,19.7999,19.0001,19.45,2653,0
|
| 782 |
+
AGM_F.US,D,20231006,000000,19.26,19.3,17.82,19.3,7531,0
|
| 783 |
+
AGM_F.US,D,20231009,000000,19.16,19.63,19.16,19.63,839,0
|
| 784 |
+
AGM_F.US,D,20231010,000000,19.345,19.8399,19.345,19.8,2819,0
|
| 785 |
+
AGM_F.US,D,20231011,000000,19.94,19.94,19.8123,19.8123,789,0
|
| 786 |
+
AGM_F.US,D,20231012,000000,19.985,20.2499,19.1,19.8999,12344,0
|
| 787 |
+
AGM_F.US,D,20231013,000000,19.9,19.9,19.35,19.66,5045,0
|
| 788 |
+
AGM_F.US,D,20231016,000000,19.45,19.7899,19.45,19.7899,4314,0
|
| 789 |
+
AGM_F.US,D,20231017,000000,20.18,20.24,19.78,20.19,8120,0
|
| 790 |
+
AGM_F.US,D,20231018,000000,20.14,20.18,20,20.05,4508,0
|
| 791 |
+
AGM_F.US,D,20231019,000000,20.23,20.23,19.3411,19.9,6036,0
|
| 792 |
+
AGM_F.US,D,20231020,000000,19.88,19.88,19.5001,19.52,4170,0
|
| 793 |
+
AGM_F.US,D,20231023,000000,19.325,19.325,19.25,19.25,1919,0
|
| 794 |
+
AGM_F.US,D,20231024,000000,19.4999,19.5,19.1201,19.5,3633,0
|
| 795 |
+
AGM_F.US,D,20231025,000000,19.67,19.67,18.97,19,6816,0
|
| 796 |
+
AGM_F.US,D,20231026,000000,19.23,19.4999,19.0001,19.49,1762,0
|
| 797 |
+
AGM_F.US,D,20231027,000000,19.61,19.61,19.15,19.498,6237,0
|
| 798 |
+
AGM_F.US,D,20231030,000000,18.9107,19.97,18.9107,19.15,3269,0
|
| 799 |
+
AGM_F.US,D,20231031,000000,19.22,19.3,18.9201,19.09,4178,0
|
| 800 |
+
AGM_F.US,D,20231101,000000,19.01,19.4041,19.01,19.32,6344,0
|
| 801 |
+
AGM_F.US,D,20231102,000000,19.55,19.725,19.45,19.65,6456,0
|
| 802 |
+
AGM_F.US,D,20231103,000000,19.7,20.1054,19.6501,19.955,6692,0
|
| 803 |
+
AGM_F.US,D,20231106,000000,19.8,19.92,19.64,19.71,2548,0
|
| 804 |
+
AGM_F.US,D,20231107,000000,19.71,19.71,19.55,19.67,5732,0
|
| 805 |
+
AGM_F.US,D,20231108,000000,19.74,19.9499,19.7,19.9,4893,0
|
| 806 |
+
AGM_F.US,D,20231109,000000,19.65,19.93,19.65,19.67,493,0
|
| 807 |
+
AGM_F.US,D,20231110,000000,19.87,19.87,19.66,19.75,6956,0
|
| 808 |
+
AGM_F.US,D,20231113,000000,20.02,20.02,19.5901,19.84,3649,0
|
| 809 |
+
AGM_F.US,D,20231114,000000,19.99,20.32,19.9514,20.25,7608,0
|
| 810 |
+
AGM_F.US,D,20231115,000000,20.03,20.38,19.82,19.82,7646,0
|
| 811 |
+
AGM_F.US,D,20231116,000000,19.82,20.48,19.79,20.4,13538,0
|
| 812 |
+
AGM_F.US,D,20231117,000000,20.19,20.57,19.99,20.39,4847,0
|
| 813 |
+
AGM_F.US,D,20231120,000000,20.4,20.48,20.0034,20.35,6971,0
|
| 814 |
+
AGM_F.US,D,20231121,000000,20.17,20.6399,20.0101,20.05,8154,0
|
| 815 |
+
AGM_F.US,D,20231122,000000,20.06,20.49,20.06,20.49,6529,0
|
| 816 |
+
AGM_F.US,D,20231124,000000,20.45,20.45,20.3,20.4299,3123,0
|
| 817 |
+
AGM_F.US,D,20231127,000000,20.515,21.17,20.51,20.85,8382,0
|
| 818 |
+
AGM_F.US,D,20231128,000000,20.65,21.7399,20.65,21.34,6470,0
|
| 819 |
+
AGM_F.US,D,20231129,000000,21.5,21.8299,20.786,21.02,6638,0
|
| 820 |
+
AGM_F.US,D,20231130,000000,21.07,23,20.77,23,23796,0
|
| 821 |
+
AGM_F.US,D,20231201,000000,22.7,22.7,21.3901,21.7006,13021,0
|
| 822 |
+
AGM_F.US,D,20231204,000000,21.81,21.81,21.3176,21.67,5016,0
|
| 823 |
+
AGM_F.US,D,20231205,000000,22.24,22.4999,21.35,21.4,7472,0
|
| 824 |
+
AGM_F.US,D,20231206,000000,21.41,21.4999,21.12,21.19,24532,0
|
| 825 |
+
AGM_F.US,D,20231207,000000,21.29,21.29,20.8,20.93,13352,0
|
| 826 |
+
AGM_F.US,D,20231208,000000,20.93,20.94,20.42,20.6899,20803,0
|
| 827 |
+
AGM_F.US,D,20231211,000000,20.48,20.66,20.26,20.37,17453,0
|
| 828 |
+
AGM_F.US,D,20231212,000000,20.26,20.5899,20.26,20.4399,9724,0
|
| 829 |
+
AGM_F.US,D,20231213,000000,20.15,21.14,20.15,20.78,29167,0
|
| 830 |
+
AGM_F.US,D,20231214,000000,20.85,21.16,20.54,21.1,13821,0
|
| 831 |
+
AGM_F.US,D,20231215,000000,20.91,21.1,20.86,21,6440,0
|
| 832 |
+
AGM_F.US,D,20231218,000000,21.16,21.2299,20.85,20.95,9930,0
|
| 833 |
+
AGM_F.US,D,20231219,000000,21,21.23,20.88,21,6626,0
|
| 834 |
+
AGM_F.US,D,20231220,000000,21.3899,21.3899,20.97,21,9821,0
|
| 835 |
+
AGM_F.US,D,20231221,000000,21.15,21.2,20.92,21,24564,0
|
| 836 |
+
AGM_F.US,D,20231222,000000,21.01,21.24,20.61,21,23208,0
|
| 837 |
+
AGM_F.US,D,20231226,000000,21.14,21.14,20.8,21.07,7157,0
|
| 838 |
+
AGM_F.US,D,20231227,000000,20.85,21.19,20.81,21.19,25983,0
|
| 839 |
+
AGM_F.US,D,20231228,000000,21,21.1999,20.93,21.15,35312,0
|
| 840 |
+
AGM_F.US,D,20231229,000000,20.87,20.95,20.75,20.75,14619,0
|
| 841 |
+
AGM_F.US,D,20240102,000000,20.75,20.79,20.655,20.75,9256,0
|
| 842 |
+
AGM_F.US,D,20240103,000000,20.57,20.7,20.47,20.63,7411,0
|
| 843 |
+
AGM_F.US,D,20240104,000000,20.59,20.7199,20.42,20.6,14138,0
|
| 844 |
+
AGM_F.US,D,20240105,000000,20.52,20.52,20.48,20.52,3242,0
|
| 845 |
+
AGM_F.US,D,20240108,000000,20.41,20.63,20.41,20.63,10756,0
|
| 846 |
+
AGM_F.US,D,20240109,000000,20.5,20.7499,20.5,20.67,14198,0
|
| 847 |
+
AGM_F.US,D,20240110,000000,20.8,20.85,20.79,20.8,6704,0
|
| 848 |
+
AGM_F.US,D,20240111,000000,20.7999,20.86,20.5001,20.7618,6860,0
|
| 849 |
+
AGM_F.US,D,20240112,000000,20.94,20.94,20.795,20.8799,10070,0
|
| 850 |
+
AGM_F.US,D,20240116,000000,20.72,20.8899,20.72,20.87,4334,0
|
| 851 |
+
AGM_F.US,D,20240117,000000,20.98,20.99,20.8,20.94,17442,0
|
| 852 |
+
AGM_F.US,D,20240118,000000,21,21.02,20.84,20.84,3776,0
|
| 853 |
+
AGM_F.US,D,20240119,000000,20.94,21.09,20.83,21.09,7019,0
|
| 854 |
+
AGM_F.US,D,20240122,000000,21.13,21.24,21.045,21.21,10072,0
|
| 855 |
+
AGM_F.US,D,20240123,000000,21.09,21.28,21.09,21.24,18280,0
|
| 856 |
+
AGM_F.US,D,20240124,000000,21.3,21.52,21.3,21.42,14582,0
|
| 857 |
+
AGM_F.US,D,20240125,000000,21.55,21.84,21.5,21.84,14866,0
|
| 858 |
+
AGM_F.US,D,20240126,000000,21.89,22.1399,21.72,22.1399,5240,0
|
| 859 |
+
AGM_F.US,D,20240129,000000,22.13,22.14,21.9163,22,4195,0
|
| 860 |
+
AGM_F.US,D,20240130,000000,22.16,22.22,22.03,22.05,7733,0
|
| 861 |
+
AGM_F.US,D,20240131,000000,21.99,22.15,21.81,21.81,7177,0
|
| 862 |
+
AGM_F.US,D,20240201,000000,21.95,22.1902,21.9,22.1902,4378,0
|
| 863 |
+
AGM_F.US,D,20240202,000000,22.22,22.22,21.95,22.1301,5107,0
|
| 864 |
+
AGM_F.US,D,20240205,000000,21.98,22.1799,21.28,21.92,8284,0
|
| 865 |
+
AGM_F.US,D,20240206,000000,22.13,22.1999,21.96,22.1,3549,0
|
| 866 |
+
AGM_F.US,D,20240207,000000,22.25,22.28,22.1469,22.1469,4999,0
|
| 867 |
+
AGM_F.US,D,20240208,000000,21.92,22.12,21.9101,22.05,10627,0
|
| 868 |
+
AGM_F.US,D,20240209,000000,21.88,22.1524,21.85,22.0868,1902,0
|
| 869 |
+
AGM_F.US,D,20240212,000000,22.25,22.2899,21.85,21.98,15247,0
|
| 870 |
+
AGM_F.US,D,20240213,000000,22.01,22.25,21.49,21.6207,7482,0
|
| 871 |
+
AGM_F.US,D,20240214,000000,22.2899,22.2899,22.05,22.1052,2181,0
|
| 872 |
+
AGM_F.US,D,20240215,000000,22.2,22.3,21.91,22.2501,4830,0
|
| 873 |
+
AGM_F.US,D,20240216,000000,21.5613,22.33,21.5613,22.33,1592,0
|
| 874 |
+
AGM_F.US,D,20240220,000000,22.28,22.31,22.28,22.31,1542,0
|
| 875 |
+
AGM_F.US,D,20240221,000000,22.14,22.25,22.11,22.25,1033,0
|
| 876 |
+
AGM_F.US,D,20240222,000000,22.31,22.3699,22.2,22.29,3239,0
|
| 877 |
+
AGM_F.US,D,20240223,000000,22.1,22.4819,22.1,22.435,3278,0
|
| 878 |
+
AGM_F.US,D,20240226,000000,22.5,22.5,22.1001,22.45,2949,0
|
| 879 |
+
AGM_F.US,D,20240227,000000,22.5,22.5,22.26,22.42,3790,0
|
| 880 |
+
AGM_F.US,D,20240228,000000,22.42,22.42,22.14,22.251,4329,0
|
| 881 |
+
AGM_F.US,D,20240229,000000,22.26,22.26,21.91,21.91,13308,0
|
| 882 |
+
AGM_F.US,D,20240301,000000,22.03,22.1,22,22.0734,3760,0
|
| 883 |
+
AGM_F.US,D,20240304,000000,22,22.2899,22,22.07,2198,0
|
| 884 |
+
AGM_F.US,D,20240305,000000,21.97,22.19,21.9,22.03,5375,0
|
| 885 |
+
AGM_F.US,D,20240306,000000,22.03,22.24,21.95,22.23,6204,0
|
| 886 |
+
AGM_F.US,D,20240307,000000,22.25,22.3,22.13,22.22,6136,0
|
| 887 |
+
AGM_F.US,D,20240308,000000,22.19,22.3199,22.11,22.13,6222,0
|
| 888 |
+
AGM_F.US,D,20240311,000000,22.2,22.33,22.1,22.24,10497,0
|
| 889 |
+
AGM_F.US,D,20240312,000000,22.11,22.15,22.0001,22.15,5233,0
|
| 890 |
+
AGM_F.US,D,20240313,000000,22.02,22.3199,22.02,22.23,5171,0
|
| 891 |
+
AGM_F.US,D,20240314,000000,22.16,22.16,21.67,21.82,10776,0
|
| 892 |
+
AGM_F.US,D,20240315,000000,21.8,21.9799,21.75,21.9,8552,0
|
| 893 |
+
AGM_F.US,D,20240318,000000,21.95,21.9661,21.81,21.865,3620,0
|
| 894 |
+
AGM_F.US,D,20240319,000000,21.84,22.1,21.84,22.0001,10352,0
|
| 895 |
+
AGM_F.US,D,20240320,000000,22.15,22.15,21.85,22.12,6176,0
|
| 896 |
+
AGM_F.US,D,20240321,000000,22.21,22.33,22.1701,22.33,3571,0
|
| 897 |
+
AGM_F.US,D,20240322,000000,22.46,22.46,22.3516,22.3516,2329,0
|
| 898 |
+
AGM_F.US,D,20240325,000000,22.26,22.36,22.09,22.1,3525,0
|
| 899 |
+
AGM_F.US,D,20240326,000000,22.09,22.45,22.06,22.4,9734,0
|
| 900 |
+
AGM_F.US,D,20240327,000000,22.46,22.46,22.0101,22.21,5310,0
|
| 901 |
+
AGM_F.US,D,20240328,000000,22.07,22.07,21.816,21.89,3223,0
|
| 902 |
+
AGM_F.US,D,20240401,000000,22.4599,22.4599,21.99,22.17,3110,0
|
| 903 |
+
AGM_F.US,D,20240402,000000,22.17,22.17,22.02,22.1,3422,0
|
| 904 |
+
AGM_F.US,D,20240403,000000,22,22.0999,21.73,22.0999,1223,0
|
| 905 |
+
AGM_F.US,D,20240404,000000,22.03,22.28,21.9,21.9501,7953,0
|
| 906 |
+
AGM_F.US,D,20240405,000000,21.7201,22.04,21.7201,22.03,5527,0
|
| 907 |
+
AGM_F.US,D,20240408,000000,21.7101,21.8499,21.71,21.78,5122,0
|
| 908 |
+
AGM_F.US,D,20240409,000000,21.74,21.91,21.6438,21.7499,5810,0
|
| 909 |
+
AGM_F.US,D,20240410,000000,21.61,21.65,21.52,21.52,2380,0
|
| 910 |
+
AGM_F.US,D,20240411,000000,21.32,21.355,21.07,21.3201,7737,0
|
| 911 |
+
AGM_F.US,D,20240412,000000,21.33,21.495,21.33,21.49,4118,0
|
| 912 |
+
AGM_F.US,D,20240415,000000,21.49,21.49,20.7,20.83,11352,0
|
| 913 |
+
AGM_F.US,D,20240416,000000,20.75,21.17,20.65,21.06,5626,0
|
| 914 |
+
AGM_F.US,D,20240417,000000,21.55,21.55,21.2701,21.4,12367,0
|
| 915 |
+
AGM_F.US,D,20240418,000000,21.5,21.5,21.05,21.06,8268,0
|
| 916 |
+
AGM_F.US,D,20240419,000000,20.95,21.15,20.85,20.88,8541,0
|
| 917 |
+
AGM_F.US,D,20240422,000000,20.86,21,20.73,20.73,3553,0
|
| 918 |
+
AGM_F.US,D,20240423,000000,20.95,21.1999,20.95,21.1599,1871,0
|
| 919 |
+
AGM_F.US,D,20240424,000000,21.1163,21.1163,21,21,1412,0
|
| 920 |
+
AGM_F.US,D,20240425,000000,20.76,20.78,20.74,20.75,4043,0
|
| 921 |
+
AGM_F.US,D,20240426,000000,20.76,21.1,20.76,21.1,6400,0
|
| 922 |
+
AGM_F.US,D,20240429,000000,21.07,21.0799,20.8537,20.95,2680,0
|
| 923 |
+
AGM_F.US,D,20240430,000000,20.8001,21.19,20.8001,20.96,9875,0
|
| 924 |
+
AGM_F.US,D,20240501,000000,20.964,21.34,20.85,21.26,9957,0
|
| 925 |
+
AGM_F.US,D,20240502,000000,21.19,21.35,21,21.3,4270,0
|
| 926 |
+
AGM_F.US,D,20240503,000000,21.1747,21.54,21.1747,21.465,2608,0
|
| 927 |
+
AGM_F.US,D,20240506,000000,21.72,21.72,21.2906,21.68,4903,0
|
| 928 |
+
AGM_F.US,D,20240507,000000,21.7001,21.9,21.69,21.7333,3228,0
|
| 929 |
+
AGM_F.US,D,20240508,000000,21.65,21.71,21.56,21.63,4785,0
|
| 930 |
+
AGM_F.US,D,20240509,000000,21.63,21.63,21.37,21.39,594,0
|
| 931 |
+
AGM_F.US,D,20240510,000000,21.37,21.37,21.07,21.07,2805,0
|
| 932 |
+
AGM_F.US,D,20240513,000000,21.3529,21.3699,21.06,21.15,7600,0
|
| 933 |
+
AGM_F.US,D,20240514,000000,21.1,21.3199,21.07,21.14,3111,0
|
| 934 |
+
AGM_F.US,D,20240515,000000,21.3102,21.32,21.09,21.09,3749,0
|
| 935 |
+
AGM_F.US,D,20240516,000000,21.17,21.3,21.0801,21.11,3327,0
|
| 936 |
+
AGM_F.US,D,20240517,000000,21.4699,21.4699,21.31,21.31,1164,0
|
| 937 |
+
AGM_F.US,D,20240520,000000,21.15,21.3599,21.13,21.25,3619,0
|
| 938 |
+
AGM_F.US,D,20240521,000000,21.1601,21.2,21.1601,21.2,1275,0
|
| 939 |
+
AGM_F.US,D,20240522,000000,21.2,21.325,21.1701,21.325,4338,0
|
| 940 |
+
AGM_F.US,D,20240523,000000,21.22,21.22,21.03,21.03,10191,0
|
| 941 |
+
AGM_F.US,D,20240524,000000,20.94,21.03,20.83,21.03,1368,0
|
| 942 |
+
AGM_F.US,D,20240528,000000,20.945,21,20.88,21,2235,0
|
| 943 |
+
AGM_F.US,D,20240529,000000,20.8,20.95,20.56,20.61,9781,0
|
| 944 |
+
AGM_F.US,D,20240530,000000,20.75,20.83,20.67,20.67,2606,0
|
| 945 |
+
AGM_F.US,D,20240531,000000,20.81,23.29,20.72,23.29,43488,0
|
| 946 |
+
AGM_F.US,D,20240603,000000,22.94,22.98,22.32,22.93,22488,0
|
| 947 |
+
AGM_F.US,D,20240604,000000,22.65,22.75,22.395,22.42,9836,0
|
| 948 |
+
AGM_F.US,D,20240605,000000,22.34,22.34,21.45,21.693,12176,0
|
| 949 |
+
AGM_F.US,D,20240606,000000,21.49,21.49,21.4101,21.49,4390,0
|
| 950 |
+
AGM_F.US,D,20240607,000000,21.41,21.64,21.28,21.44,6963,0
|
| 951 |
+
AGM_F.US,D,20240610,000000,21.33,21.34,21.33,21.33,742,0
|
| 952 |
+
AGM_F.US,D,20240611,000000,21.64,21.649,21.33,21.33,6959,0
|
| 953 |
+
AGM_F.US,D,20240612,000000,21.5,21.6,21.5,21.6,488,0
|
| 954 |
+
AGM_F.US,D,20240613,000000,21.75,21.75,21.3201,21.45,6639,0
|
| 955 |
+
AGM_F.US,D,20240614,000000,21.45,21.4998,21.3269,21.3269,1890,0
|
| 956 |
+
AGM_F.US,D,20240617,000000,21.4755,21.4755,21.18,21.3284,4609,0
|
| 957 |
+
AGM_F.US,D,20240618,000000,21.2,21.49,21.2,21.35,6822,0
|
| 958 |
+
AGM_F.US,D,20240620,000000,21.3,21.44,21.3,21.39,5149,0
|
| 959 |
+
AGM_F.US,D,20240621,000000,21.32,21.35,21.16,21.16,7468,0
|
| 960 |
+
AGM_F.US,D,20240624,000000,21.16,21.5233,21.16,21.22,7123,0
|
| 961 |
+
AGM_F.US,D,20240625,000000,21.18,21.6199,21.18,21.36,3895,0
|
| 962 |
+
AGM_F.US,D,20240626,000000,21.13,21.31,21.13,21.2001,5870,0
|
| 963 |
+
AGM_F.US,D,20240627,000000,21.23,21.255,21.15,21.18,3218,0
|
| 964 |
+
AGM_F.US,D,20240628,000000,21.23,21.24,21.01,21.14,16644,0
|
| 965 |
+
AGM_F.US,D,20240701,000000,21.1,21.2399,21.01,21.23,4566,0
|
| 966 |
+
AGM_F.US,D,20240702,000000,20.85,21.0299,20.79,20.91,5330,0
|
| 967 |
+
AGM_F.US,D,20240703,000000,20.8,20.97,20.74,20.96,4681,0
|
| 968 |
+
AGM_F.US,D,20240705,000000,20.9,21.04,20.86,21.04,4244,0
|
| 969 |
+
AGM_F.US,D,20240708,000000,20.93,21.04,20.92,21,2508,0
|
| 970 |
+
AGM_F.US,D,20240709,000000,20.9,20.95,20.77,20.92,7172,0
|
| 971 |
+
AGM_F.US,D,20240710,000000,20.78,20.97,20.78,20.95,4045,0
|
| 972 |
+
AGM_F.US,D,20240711,000000,21.01,21.2599,20.98,21.24,4322,0
|
| 973 |
+
AGM_F.US,D,20240712,000000,21.16,21.34,21.16,21.31,4385,0
|
| 974 |
+
AGM_F.US,D,20240715,000000,21.26,21.4098,21.26,21.38,7892,0
|
| 975 |
+
AGM_F.US,D,20240716,000000,21.4799,21.5,21.25,21.5,17845,0
|
| 976 |
+
AGM_F.US,D,20240717,000000,21.58,21.61,21.34,21.5,22141,0
|
| 977 |
+
AGM_F.US,D,20240718,000000,21.36,21.6,21.36,21.5216,8671,0
|
| 978 |
+
AGM_F.US,D,20240719,000000,21.31,21.7,21.31,21.6999,6988,0
|
| 979 |
+
AGM_F.US,D,20240722,000000,21.7,21.8,21.61,21.63,5187,0
|
| 980 |
+
AGM_F.US,D,20240723,000000,21.62,21.68,21.5,21.56,11146,0
|
| 981 |
+
AGM_F.US,D,20240724,000000,21.5,21.525,21.14,21.14,10683,0
|
| 982 |
+
AGM_F.US,D,20240725,000000,21.33,21.44,21.21,21.3,5161,0
|
| 983 |
+
AGM_F.US,D,20240726,000000,21.3,21.3999,21.3,21.3587,6958,0
|
| 984 |
+
AGM_F.US,D,20240729,000000,21.38,21.42,21.21,21.35,8333,0
|
| 985 |
+
AGM_F.US,D,20240730,000000,21.35,21.416,21.11,21.29,11103,0
|
| 986 |
+
AGM_F.US,D,20240731,000000,21.21,21.53,21.12,21.53,17842,0
|
| 987 |
+
AGM_F.US,D,20240801,000000,21.5,21.55,21.25,21.54,8933,0
|
| 988 |
+
AGM_F.US,D,20240802,000000,21.5,21.74,21.24,21.68,8464,0
|
| 989 |
+
AGM_F.US,D,20240805,000000,21.32,21.5,21.32,21.5,4147,0
|
| 990 |
+
AGM_F.US,D,20240806,000000,21.41,21.64,21.41,21.64,4245,0
|
| 991 |
+
AGM_F.US,D,20240807,000000,21.5,21.7599,21.475,21.75,4766,0
|
| 992 |
+
AGM_F.US,D,20240808,000000,21.53,21.76,21.47,21.76,15298,0
|
| 993 |
+
AGM_F.US,D,20240809,000000,21.62,21.77,21.62,21.73,3884,0
|
| 994 |
+
AGM_F.US,D,20240812,000000,21.65,21.7799,21.64,21.65,10612,0
|
| 995 |
+
AGM_F.US,D,20240813,000000,21.57,21.78,21.57,21.78,3130,0
|
| 996 |
+
AGM_F.US,D,20240814,000000,21.68,21.9,21.68,21.7101,7882,0
|
| 997 |
+
AGM_F.US,D,20240815,000000,21.8,21.84,21.68,21.84,2149,0
|
| 998 |
+
AGM_F.US,D,20240816,000000,21.8699,22.1,21.8298,22.0069,6900,0
|
| 999 |
+
AGM_F.US,D,20240819,000000,22.02,22.2,21.91,22.2,5777,0
|
| 1000 |
+
AGM_F.US,D,20240820,000000,22.45,22.45,22.23,22.23,5090,0
|
| 1001 |
+
AGM_F.US,D,20240821,000000,22.5,22.5,22.39,22.39,5296,0
|
| 1002 |
+
AGM_F.US,D,20240822,000000,22.22,22.22,22.19,22.2,6614,0
|
| 1003 |
+
AGM_F.US,D,20240823,000000,22.2,22.3,22.2,22.2,8357,0
|
| 1004 |
+
AGM_F.US,D,20240826,000000,22.49,22.63,22.3,22.35,7933,0
|
| 1005 |
+
AGM_F.US,D,20240827,000000,22.35,22.42,22.09,22.09,13851,0
|
| 1006 |
+
AGM_F.US,D,20240828,000000,22.13,22.55,22.1,22.405,12641,0
|
| 1007 |
+
AGM_F.US,D,20240829,000000,22.41,22.57,22.4,22.4101,7736,0
|
| 1008 |
+
AGM_F.US,D,20240830,000000,22.4,22.4799,21.83,21.85,57961,0
|
| 1009 |
+
AGM_F.US,D,20240903,000000,21.91,22.085,21.83,21.85,22793,0
|
| 1010 |
+
AGM_F.US,D,20240904,000000,21.89,22.1,21.89,21.9801,12022,0
|
| 1011 |
+
AGM_F.US,D,20240905,000000,22.1061,22.2499,21.9801,22.14,29177,0
|
| 1012 |
+
AGM_F.US,D,20240906,000000,22.2499,22.25,21.9801,21.9801,7581,0
|
| 1013 |
+
AGM_F.US,D,20240909,000000,21.98,22.2399,21.98,22.2023,3179,0
|
| 1014 |
+
AGM_F.US,D,20240910,000000,22.2501,22.3499,22.18,22.23,4040,0
|
| 1015 |
+
AGM_F.US,D,20240911,000000,22.2201,22.41,22.16,22.41,8136,0
|
| 1016 |
+
AGM_F.US,D,20240912,000000,22.3001,22.39,22.3001,22.37,5569,0
|
| 1017 |
+
AGM_F.US,D,20240913,000000,22.54,22.54,22.53,22.53,1912,0
|
| 1018 |
+
AGM_F.US,D,20240916,000000,22.41,22.58,22.41,22.56,5766,0
|
| 1019 |
+
AGM_F.US,D,20240917,000000,22.57,22.83,22.12,22.12,43084,0
|
| 1020 |
+
AGM_F.US,D,20240918,000000,22.13,22.62,22.13,22.4,23178,0
|
| 1021 |
+
AGM_F.US,D,20240919,000000,22.57,22.64,22.47,22.4999,11077,0
|
| 1022 |
+
AGM_F.US,D,20240920,000000,22.5,22.68,22.5,22.66,4223,0
|
| 1023 |
+
AGM_F.US,D,20240923,000000,22.675,22.7,22.5101,22.68,9860,0
|
| 1024 |
+
AGM_F.US,D,20240924,000000,22.595,22.74,22.3,22.67,14522,0
|
| 1025 |
+
AGM_F.US,D,20240925,000000,22.79,22.79,22.61,22.63,13358,0
|
| 1026 |
+
AGM_F.US,D,20240926,000000,22.63,22.8899,22.63,22.84,8741,0
|
| 1027 |
+
AGM_F.US,D,20240927,000000,22.8401,23.39,22.62,22.8,47441,0
|
| 1028 |
+
AGM_F.US,D,20240930,000000,23.02,23.08,22.7,23.08,21844,0
|
| 1029 |
+
AGM_F.US,D,20241001,000000,22.59,22.9999,22.57,22.92,10295,0
|
| 1030 |
+
AGM_F.US,D,20241002,000000,22.77,23.06,22.5501,23.02,13646,0
|
| 1031 |
+
AGM_F.US,D,20241003,000000,22.85,23.11,22.85,23.11,6057,0
|
| 1032 |
+
AGM_F.US,D,20241004,000000,22.8,23.0999,22.8,23,9157,0
|
| 1033 |
+
AGM_F.US,D,20241007,000000,22.79,22.95,22.6431,22.9,3538,0
|
| 1034 |
+
AGM_F.US,D,20241008,000000,22.75,22.8999,22.66,22.8599,6103,0
|
| 1035 |
+
AGM_F.US,D,20241009,000000,22.78,23,22.7501,22.82,3082,0
|
| 1036 |
+
AGM_F.US,D,20241010,000000,22.8938,22.92,22.8938,22.92,888,0
|
| 1037 |
+
AGM_F.US,D,20241011,000000,22.93,23.05,22.7865,23.05,3829,0
|
| 1038 |
+
AGM_F.US,D,20241014,000000,22.81,23.06,22.81,23.025,4951,0
|
| 1039 |
+
AGM_F.US,D,20241015,000000,23.02,23.05,22.691,23.05,3735,0
|
| 1040 |
+
AGM_F.US,D,20241016,000000,23.05,23.2599,22.89,23.2,9805,0
|
| 1041 |
+
AGM_F.US,D,20241017,000000,23.24,23.34,22.966,23.2638,20330,0
|
| 1042 |
+
AGM_F.US,D,20241018,000000,23.16,23.3399,22.75,22.9496,11406,0
|
| 1043 |
+
AGM_F.US,D,20241021,000000,22.95,22.95,22.69,22.7,8547,0
|
| 1044 |
+
AGM_F.US,D,20241022,000000,22.68,22.7999,22.6,22.6461,10585,0
|
| 1045 |
+
AGM_F.US,D,20241023,000000,22.6,22.674,22.52,22.52,1364,0
|
| 1046 |
+
AGM_F.US,D,20241024,000000,22.45,22.5499,22.3599,22.3599,3031,0
|
| 1047 |
+
AGM_F.US,D,20241025,000000,22.53,22.53,22.3,22.3,9576,0
|
| 1048 |
+
AGM_F.US,D,20241028,000000,22.21,22.5999,22.06,22.06,4569,0
|
| 1049 |
+
AGM_F.US,D,20241029,000000,22.06,22.06,21.72,21.88,7849,0
|
| 1050 |
+
AGM_F.US,D,20241030,000000,21.88,22.07,21.86,21.9,6527,0
|
| 1051 |
+
AGM_F.US,D,20241031,000000,21.99,22.11,21.89,22.11,5104,0
|
| 1052 |
+
AGM_F.US,D,20241101,000000,22.14,22.38,22.14,22.37,5285,0
|
| 1053 |
+
AGM_F.US,D,20241104,000000,22.5,22.5,22.22,22.39,8782,0
|
| 1054 |
+
AGM_F.US,D,20241105,000000,22.22,22.55,22.2,22.49,4631,0
|
| 1055 |
+
AGM_F.US,D,20241106,000000,22.49,22.49,21.9,22.12,8767,0
|
| 1056 |
+
AGM_F.US,D,20241107,000000,22.15,22.51,22.02,22.02,3775,0
|
| 1057 |
+
AGM_F.US,D,20241108,000000,22.3301,22.52,22.21,22.31,5970,0
|
| 1058 |
+
AGM_F.US,D,20241111,000000,22.34,22.57,22.07,22.2058,6174,0
|
| 1059 |
+
AGM_F.US,D,20241112,000000,22.1234,22.3017,21.64,21.6501,17960,0
|
| 1060 |
+
AGM_F.US,D,20241113,000000,21.75,21.77,21.5,21.5,7001,0
|
| 1061 |
+
AGM_F.US,D,20241114,000000,21.5,21.75,21.47,21.75,4021,0
|
| 1062 |
+
AGM_F.US,D,20241115,000000,21.6,21.66,21.45,21.5661,7880,0
|
| 1063 |
+
AGM_F.US,D,20241118,000000,21.47,21.8299,21.4401,21.4401,6815,0
|
| 1064 |
+
AGM_F.US,D,20241119,000000,21.56,21.7099,21.17,21.18,12315,0
|
| 1065 |
+
AGM_F.US,D,20241120,000000,21.49,21.49,20.88,21.05,15383,0
|
| 1066 |
+
AGM_F.US,D,20241121,000000,21.05,21.3795,21.05,21.3,14128,0
|
| 1067 |
+
AGM_F.US,D,20241122,000000,21.21,21.5699,21.06,21.16,26157,0
|
| 1068 |
+
AGM_F.US,D,20241125,000000,21.57,21.57,21.16,21.26,5076,0
|
| 1069 |
+
AGM_F.US,D,20241126,000000,21.75,21.75,20.85,20.98,12891,0
|
| 1070 |
+
AGM_F.US,D,20241127,000000,21.01,21.2399,20.8853,21.1279,6399,0
|
| 1071 |
+
AGM_F.US,D,20241129,000000,21.2,21.2899,21.12,21.18,2338,0
|
| 1072 |
+
AGM_F.US,D,20241202,000000,21.21,21.43,21.0811,21.0811,16272,0
|
| 1073 |
+
AGM_F.US,D,20241203,000000,21.15,21.21,21.01,21.16,14609,0
|
| 1074 |
+
AGM_F.US,D,20241204,000000,21.13,21.29,21.1,21.2,25855,0
|
| 1075 |
+
AGM_F.US,D,20241205,000000,21.26,21.36,21.25,21.34,9054,0
|
| 1076 |
+
AGM_F.US,D,20241206,000000,21.4899,21.4899,21.1901,21.305,3111,0
|
| 1077 |
+
AGM_F.US,D,20241209,000000,21.3999,21.3999,21.01,21.05,10326,0
|
| 1078 |
+
AGM_F.US,D,20241210,000000,21.0001,21.16,20.87,21.03,21058,0
|
| 1079 |
+
AGM_F.US,D,20241211,000000,20.89,21.1,20.85,21.06,14120,0
|
| 1080 |
+
AGM_F.US,D,20241212,000000,21.1499,21.1499,20.82,20.92,17184,0
|
| 1081 |
+
AGM_F.US,D,20241213,000000,20.84,20.91,20.72,20.72,31779,0
|
| 1082 |
+
AGM_F.US,D,20241216,000000,20.7,20.9199,20.6501,20.91,12258,0
|
| 1083 |
+
AGM_F.US,D,20241217,000000,20.7199,20.93,20.7199,20.93,11244,0
|
| 1084 |
+
AGM_F.US,D,20241218,000000,20.8,20.91,20.57,20.57,25619,0
|
| 1085 |
+
AGM_F.US,D,20241219,000000,20.79,20.83,20.3001,20.5,25123,0
|
| 1086 |
+
AGM_F.US,D,20241220,000000,20.5,20.7,20.41,20.41,13439,0
|
| 1087 |
+
AGM_F.US,D,20241223,000000,20.6,20.6668,20.33,20.4,14958,0
|
| 1088 |
+
AGM_F.US,D,20241224,000000,20.43,20.43,20.3201,20.34,3229,0
|
| 1089 |
+
AGM_F.US,D,20241226,000000,20.5799,20.5799,20.21,20.24,14909,0
|
| 1090 |
+
AGM_F.US,D,20241227,000000,20.0001,20.2699,20.0001,20.2331,13411,0
|
| 1091 |
+
AGM_F.US,D,20241230,000000,20.1,20.66,20.1,20.54,21540,0
|
| 1092 |
+
AGM_F.US,D,20241231,000000,20.31,20.83,20.2101,20.83,23362,0
|
| 1093 |
+
AGM_F.US,D,20250102,000000,20.28,20.79,20.28,20.79,6655,0
|
| 1094 |
+
AGM_F.US,D,20250103,000000,20.8,20.98,20.53,20.8653,8096,0
|
| 1095 |
+
AGM_F.US,D,20250106,000000,20.78,20.85,20.73,20.8398,6722,0
|
| 1096 |
+
AGM_F.US,D,20250107,000000,20.6565,20.66,20.44,20.52,10723,0
|
| 1097 |
+
AGM_F.US,D,20250108,000000,20.4,20.5337,20.27,20.4387,6820,0
|
| 1098 |
+
AGM_F.US,D,20250110,000000,20.05,20.81,19.93,20.55,35931,0
|
| 1099 |
+
AGM_F.US,D,20250113,000000,20.6,20.8099,20.17,20.6699,7976,0
|
| 1100 |
+
AGM_F.US,D,20250114,000000,20.2201,20.67,20.2201,20.32,10697,0
|
| 1101 |
+
AGM_F.US,D,20250115,000000,20.715,21,20.5001,20.7701,14124,0
|
| 1102 |
+
AGM_F.US,D,20250116,000000,20.8,20.99,20.2,20.35,58956,0
|
| 1103 |
+
AGM_F.US,D,20250117,000000,20.5499,20.5799,20.32,20.55,23045,0
|
| 1104 |
+
AGM_F.US,D,20250121,000000,20.68,20.8899,20.5652,20.75,18984,0
|
| 1105 |
+
AGM_F.US,D,20250122,000000,20.635,20.85,20.43,20.5,17333,0
|
| 1106 |
+
AGM_F.US,D,20250123,000000,20.805,20.97,20.67,20.97,12997,0
|
| 1107 |
+
AGM_F.US,D,20250124,000000,20.99,21.16,20.85,21.16,4984,0
|
| 1108 |
+
AGM_F.US,D,20250127,000000,21.26,21.58,21,21.56,5310,0
|
| 1109 |
+
AGM_F.US,D,20250128,000000,21.45,21.66,21.3,21.58,10565,0
|
| 1110 |
+
AGM_F.US,D,20250129,000000,21.15,21.59,21.15,21.59,4152,0
|
| 1111 |
+
AGM_F.US,D,20250130,000000,21.29,21.59,21.26,21.5799,7211,0
|
| 1112 |
+
AGM_F.US,D,20250131,000000,21.29,21.5472,20.73,20.73,56716,0
|
| 1113 |
+
AGM_F.US,D,20250203,000000,20.83,20.9867,20.57,20.67,23322,0
|
| 1114 |
+
AGM_F.US,D,20250204,000000,20.7,20.7,20.55,20.66,14193,0
|
| 1115 |
+
AGM_F.US,D,20250205,000000,20.73,20.8743,20.6699,20.73,10901,0
|
| 1116 |
+
AGM_F.US,D,20250206,000000,20.9299,20.9299,20.68,20.68,12812,0
|
| 1117 |
+
AGM_F.US,D,20250207,000000,20.69,20.7729,20.57,20.6624,6542,0
|
| 1118 |
+
AGM_F.US,D,20250210,000000,20.695,20.8273,20.5901,20.76,12515,0
|
| 1119 |
+
AGM_F.US,D,20250211,000000,20.735,20.79,20.52,20.52,23708,0
|
| 1120 |
+
AGM_F.US,D,20250212,000000,20.514,20.54,20.3772,20.54,7795,0
|
| 1121 |
+
AGM_F.US,D,20250213,000000,20.7367,20.84,20.5,20.8,10475,0
|
| 1122 |
+
AGM_F.US,D,20250214,000000,20.97,20.9999,20.8001,20.95,7140,0
|
| 1123 |
+
AGM_F.US,D,20250218,000000,20.87,20.94,20.78,20.92,9667,0
|
| 1124 |
+
AGM_F.US,D,20250219,000000,20.8,20.9489,20.75,20.75,3690,0
|
| 1125 |
+
AGM_F.US,D,20250220,000000,20.835,20.8582,20.75,20.83,8343,0
|
| 1126 |
+
AGM_F.US,D,20250221,000000,20.805,20.8784,20.7233,20.8,4027,0
|
| 1127 |
+
AGM_F.US,D,20250224,000000,20.88,21.005,20.84,20.96,9688,0
|
| 1128 |
+
AGM_F.US,D,20250225,000000,20.8855,21.2,20.8855,21.18,8743,0
|
| 1129 |
+
AGM_F.US,D,20250226,000000,21.04,21.21,21.01,21.1197,4798,0
|
| 1130 |
+
AGM_F.US,D,20250227,000000,21.08,21.15,21.0001,21.15,6444,0
|
| 1131 |
+
AGM_F.US,D,20250228,000000,21.15,21.38,21.0401,21.05,36331,0
|
| 1132 |
+
AGM_F.US,D,20250303,000000,21.15,21.16,20.98,21.07,7466,0
|
| 1133 |
+
AGM_F.US,D,20250304,000000,20.92,21,20.83,20.9,6157,0
|
| 1134 |
+
AGM_F.US,D,20250305,000000,20.7356,20.85,20.61,20.83,16781,0
|
| 1135 |
+
AGM_F.US,D,20250306,000000,20.98,20.9994,20.6001,20.7,4592,0
|
| 1136 |
+
AGM_F.US,D,20250307,000000,20.63,20.8,20.5957,20.6938,8822,0
|
| 1137 |
+
AGM_F.US,D,20250310,000000,20.65,21.1,20.56,20.59,46157,0
|
| 1138 |
+
AGM_F.US,D,20250311,000000,20.5971,20.9905,20.56,20.696,9870,0
|
| 1139 |
+
AGM_F.US,D,20250312,000000,20.9712,20.9839,20.6235,20.9,5444,0
|
| 1140 |
+
AGM_F.US,D,20250313,000000,20.6284,21.02,20.6284,20.98,14950,0
|
| 1141 |
+
AGM_F.US,D,20250314,000000,20.6601,21,20.6601,20.95,4488,0
|
| 1142 |
+
AGM_F.US,D,20250317,000000,20.7501,21.1999,20.7501,21.15,8406,0
|
| 1143 |
+
AGM_F.US,D,20250318,000000,20.8667,21,20.8667,20.8701,6923,0
|
| 1144 |
+
AGM_F.US,D,20250319,000000,21.15,21.1999,20.87,21.1999,2934,0
|
| 1145 |
+
AGM_F.US,D,20250320,000000,21.1,21.1,20.8501,20.9999,3043,0
|
| 1146 |
+
AGM_F.US,D,20250321,000000,20.9999,21,20.85,20.8601,4652,0
|
| 1147 |
+
AGM_F.US,D,20250324,000000,20.9206,20.9858,20.6801,20.69,5472,0
|
| 1148 |
+
AGM_F.US,D,20250325,000000,20.85,20.93,20.71,20.8855,10420,0
|
| 1149 |
+
AGM_F.US,D,20250326,000000,20.864,20.93,20.76,20.89,11671,0
|
| 1150 |
+
AGM_F.US,D,20250327,000000,20.85,20.93,20.81,20.92,5637,0
|
| 1151 |
+
AGM_F.US,D,20250328,000000,20.8227,20.9299,20.6501,20.88,2465,0
|
| 1152 |
+
AGM_F.US,D,20250331,000000,20.74,20.93,20.71,20.8,10555,0
|
| 1153 |
+
AGM_F.US,D,20250401,000000,20.58,20.62,20.51,20.6149,4727,0
|
| 1154 |
+
AGM_F.US,D,20250402,000000,20.6026,20.61,20.3201,20.4901,7495,0
|
| 1155 |
+
AGM_F.US,D,20250403,000000,20.35,20.5166,20.2377,20.4391,7890,0
|
| 1156 |
+
AGM_F.US,D,20250404,000000,20.41,20.41,20.1818,20.21,2512,0
|
| 1157 |
+
AGM_F.US,D,20250407,000000,19.95,20.57,19.8101,20.21,4564,0
|
| 1158 |
+
AGM_F.US,D,20250408,000000,20.22,20.4799,20.13,20.21,8530,0
|
| 1159 |
+
AGM_F.US,D,20250409,000000,19.92,20.39,19.9148,20.35,7177,0
|
| 1160 |
+
AGM_F.US,D,20250410,000000,20.44,20.44,20,20.25,4277,0
|
| 1161 |
+
AGM_F.US,D,20250411,000000,20.0351,20.26,20,20.064,15482,0
|
| 1162 |
+
AGM_F.US,D,20250414,000000,20.22,20.3474,20.2,20.3474,3385,0
|
| 1163 |
+
AGM_F.US,D,20250415,000000,20.3733,20.3733,20.04,20.05,11724,0
|
| 1164 |
+
AGM_F.US,D,20250416,000000,20.3593,20.3593,19.91,20.24,4353,0
|
| 1165 |
+
AGM_F.US,D,20250417,000000,20.3899,20.53,20.02,20.46,16223,0
|
| 1166 |
+
AGM_F.US,D,20250421,000000,20.5111,20.61,20.3176,20.61,5078,0
|
| 1167 |
+
AGM_F.US,D,20250422,000000,20.6499,20.6499,20.29,20.43,9568,0
|
| 1168 |
+
AGM_F.US,D,20250423,000000,20.54,20.8,20.49,20.8,3928,0
|
| 1169 |
+
AGM_F.US,D,20250424,000000,20.67,20.83,20.6,20.775,4745,0
|
| 1170 |
+
AGM_F.US,D,20250425,000000,20.6,20.8,20.5,20.8,4498,0
|
| 1171 |
+
AGM_F.US,D,20250428,000000,20.65,20.75,20.65,20.7,3964,0
|
| 1172 |
+
AGM_F.US,D,20250429,000000,20.6418,20.7808,20.64,20.7808,5769,0
|
| 1173 |
+
AGM_F.US,D,20250430,000000,20.3101,20.6499,20.3101,20.47,9448,0
|
| 1174 |
+
AGM_F.US,D,20250501,000000,20.5,20.55,20.25,20.34,11162,0
|
| 1175 |
+
AGM_F.US,D,20250502,000000,20.32,20.5,20.32,20.39,2935,0
|
| 1176 |
+
AGM_F.US,D,20250505,000000,20.44,20.5099,20.33,20.33,4750,0
|
| 1177 |
+
AGM_F.US,D,20250506,000000,20.33,20.33,20.14,20.14,14578,0
|
| 1178 |
+
AGM_F.US,D,20250507,000000,20.27,20.3987,20.12,20.24,11770,0
|
| 1179 |
+
AGM_F.US,D,20250508,000000,20.22,20.36,20.16,20.16,7162,0
|
| 1180 |
+
AGM_F.US,D,20250509,000000,20.22,20.22,19.9,19.91,27171,0
|
| 1181 |
+
AGM_F.US,D,20250512,000000,19.97,20.18,19.95,20.1,8033,0
|
| 1182 |
+
AGM_F.US,D,20250513,000000,20.11,20.2299,19.97,20.06,5547,0
|
| 1183 |
+
AGM_F.US,D,20250514,000000,20.04,20.07,19.96,20.01,9528,0
|
| 1184 |
+
AGM_F.US,D,20250515,000000,20.01,20.19,19.96,20.19,11520,0
|
| 1185 |
+
AGM_F.US,D,20250516,000000,20.2512,20.2799,20.1706,20.1706,2782,0
|
| 1186 |
+
AGM_F.US,D,20250519,000000,20.14,20.31,20.05,20.21,4983,0
|
| 1187 |
+
AGM_F.US,D,20250520,000000,20.1001,20.24,20.1001,20.19,5716,0
|
| 1188 |
+
AGM_F.US,D,20250521,000000,19.9201,20.1343,19.8569,19.8569,8891,0
|
| 1189 |
+
AGM_F.US,D,20250522,000000,20.07,20.07,19.94,20.0199,3443,0
|
| 1190 |
+
AGM_F.US,D,20250523,000000,21.39,21.39,19.76,19.79,6051,0
|
| 1191 |
+
AGM_F.US,D,20250527,000000,20.75,20.75,19.92,19.98,4906,0
|
| 1192 |
+
AGM_F.US,D,20250528,000000,19.97,19.97,19.8063,19.8892,9004,0
|
| 1193 |
+
AGM_F.US,D,20250529,000000,19.8001,20.04,19.7688,19.79,11715,0
|
| 1194 |
+
AGM_F.US,D,20250530,000000,19.9,19.9,19.47,19.47,37823,0
|
| 1195 |
+
AGM_F.US,D,20250602,000000,19.65,19.728,19.35,19.5084,14679,0
|
| 1196 |
+
AGM_F.US,D,20250603,000000,19.55,19.5729,19.35,19.36,8198,0
|
| 1197 |
+
AGM_F.US,D,20250604,000000,19.4,19.5,19.35,19.46,17622,0
|
| 1198 |
+
AGM_F.US,D,20250605,000000,19.5399,19.5399,19.37,19.44,8267,0
|
| 1199 |
+
AGM_F.US,D,20250606,000000,19.37,19.45,19.3101,19.33,16998,0
|
| 1200 |
+
AGM_F.US,D,20250609,000000,19.35,19.4578,19.35,19.42,9425,0
|
| 1201 |
+
AGM_F.US,D,20250610,000000,19.37,19.44,19.34,19.4,8622,0
|
| 1202 |
+
AGM_F.US,D,20250611,000000,19.52,19.52,19.33,19.4199,6348,0
|
| 1203 |
+
AGM_F.US,D,20250612,000000,19.61,19.61,19.37,19.44,3622,0
|
| 1204 |
+
AGM_F.US,D,20250613,000000,19.42,19.42,19.29,19.29,5932,0
|
| 1205 |
+
AGM_F.US,D,20250616,000000,19.5327,19.5327,19.3001,19.43,10140,0
|
| 1206 |
+
AGM_F.US,D,20250617,000000,19.3896,19.3896,19.33,19.33,3061,0
|
| 1207 |
+
AGM_F.US,D,20250618,000000,19.36,19.53,19.34,19.36,10222,0
|
| 1208 |
+
AGM_F.US,D,20250620,000000,20.2,20.4,19.26,19.291,17122,0
|
| 1209 |
+
AGM_F.US,D,20250623,000000,19.41,19.44,19.29,19.3841,8853,0
|
| 1210 |
+
AGM_F.US,D,20250624,000000,19.45,19.55,19.4,19.45,11746,0
|
| 1211 |
+
AGM_F.US,D,20250625,000000,19.48,19.55,19.34,19.4,11183,0
|
| 1212 |
+
AGM_F.US,D,20250626,000000,19.6199,19.6199,19.3,19.44,7750,0
|
| 1213 |
+
AGM_F.US,D,20250627,000000,19.6799,19.6799,19.5,19.5805,23069,0
|
| 1214 |
+
AGM_F.US,D,20250630,000000,19.55,19.72,19.4501,19.68,21354,0
|
| 1215 |
+
AGM_F.US,D,20250701,000000,19.22,19.47,19.22,19.37,13204,0
|
| 1216 |
+
AGM_F.US,D,20250702,000000,19.46,19.59,19.37,19.59,24038,0
|
| 1217 |
+
AGM_F.US,D,20250703,000000,19.5,19.55,19.5,19.55,2934,0
|
| 1218 |
+
AGM_F.US,D,20250707,000000,19.55,19.575,19.41,19.4196,8247,0
|
| 1219 |
+
AGM_F.US,D,20250708,000000,19.465,19.5,19.4,19.4,6272,0
|
| 1220 |
+
AGM_F.US,D,20250709,000000,19.41,19.5899,19.41,19.5202,11148,0
|
| 1221 |
+
AGM_F.US,D,20250710,000000,19.63,19.7199,19.51,19.7,7485,0
|
| 1222 |
+
AGM_F.US,D,20250711,000000,19.605,19.68,19.44,19.56,5144,0
|
| 1223 |
+
AGM_F.US,D,20250714,000000,19.5956,19.5956,19.41,19.4803,7231,0
|
| 1224 |
+
AGM_F.US,D,20250715,000000,19.52,19.53,19.31,19.42,19269,0
|
| 1225 |
+
AGM_F.US,D,20250716,000000,19.4,19.4,19.1606,19.25,10518,0
|
| 1226 |
+
AGM_F.US,D,20250717,000000,19.46,19.4999,19.25,19.41,16457,0
|
| 1227 |
+
AGM_F.US,D,20250718,000000,19.57,19.57,19.37,19.48,11214,0
|
| 1228 |
+
AGM_F.US,D,20250721,000000,19.4801,19.63,19.48,19.56,6264,0
|
| 1229 |
+
AGM_F.US,D,20250722,000000,19.56,19.56,19.06,19.41,5979,0
|
| 1230 |
+
AGM_F.US,D,20250723,000000,19.3,19.36,19.23,19.27,16028,0
|
| 1231 |
+
AGM_F.US,D,20250724,000000,19.22,19.45,19.21,19.41,17507,0
|
| 1232 |
+
AGM_F.US,D,20250725,000000,19.49,19.49,19.23,19.42,4107,0
|
| 1233 |
+
AGM_F.US,D,20250728,000000,19.38,19.46,19.31,19.32,9097,0
|
| 1234 |
+
AGM_F.US,D,20250729,000000,19.38,19.45,19.3141,19.3301,16565,0
|
| 1235 |
+
AGM_F.US,D,20250730,000000,19.475,19.6,19.31,19.51,11162,0
|
| 1236 |
+
AGM_F.US,D,20250731,000000,19.42,19.5001,19.39,19.4,13766,0
|
| 1237 |
+
AGM_F.US,D,20250801,000000,19.41,19.49,19.34,19.43,14907,0
|
| 1238 |
+
AGM_F.US,D,20250804,000000,19.47,19.6298,19.43,19.6298,5067,0
|
| 1239 |
+
AGM_F.US,D,20250805,000000,19.67,19.7,19.51,19.5723,6406,0
|
| 1240 |
+
AGM_F.US,D,20250806,000000,19.57,19.57,19.52,19.57,1666,0
|
| 1241 |
+
AGM_F.US,D,20250807,000000,19.61,19.61,19.47,19.59,3411,0
|
| 1242 |
+
AGM_F.US,D,20250808,000000,19.64,19.74,19.63,19.64,9344,0
|
| 1243 |
+
AGM_F.US,D,20250811,000000,19.7247,19.7247,19.52,19.5821,5154,0
|
| 1244 |
+
AGM_F.US,D,20250812,000000,19.49,19.75,19.48,19.71,7281,0
|
| 1245 |
+
AGM_F.US,D,20250813,000000,20.4,20.4,19.7215,19.92,13662,0
|
| 1246 |
+
AGM_F.US,D,20250814,000000,19.85,19.9,19.61,19.668,10727,0
|
| 1247 |
+
AGM_F.US,D,20250815,000000,19.65,19.71,19.63,19.71,6275,0
|
| 1248 |
+
AGM_F.US,D,20250818,000000,19.72,19.745,19.72,19.7343,3586,0
|
| 1249 |
+
AGM_F.US,D,20250819,000000,19.75,19.88,19.75,19.78,8079,0
|
| 1250 |
+
AGM_F.US,D,20250820,000000,19.885,20,19.75,19.95,16053,0
|
| 1251 |
+
AGM_F.US,D,20250821,000000,19.95,20.05,19.95,20,11542,0
|
| 1252 |
+
AGM_F.US,D,20250822,000000,20.05,20.21,20.05,20.2099,9382,0
|
| 1253 |
+
AGM_F.US,D,20250825,000000,20.185,20.25,20.1,20.1569,13704,0
|
| 1254 |
+
AGM_F.US,D,20250826,000000,20.18,20.1999,20.03,20.07,16095,0
|
| 1255 |
+
AGM_F.US,D,20250827,000000,20.12,20.12,20.0473,20.08,13869,0
|
| 1256 |
+
AGM_F.US,D,20250828,000000,20.08,20.13,20.07,20.12,9909,0
|
| 1257 |
+
AGM_F.US,D,20250829,000000,20.1,20.1573,20.1,20.15,7531,0
|
| 1258 |
+
AGM_F.US,D,20250902,000000,20.2,20.35,20.2,20.33,8196,0
|
| 1259 |
+
AGM_F.US,D,20250903,000000,20.24,20.38,20.22,20.3,5954,0
|
| 1260 |
+
AGM_F.US,D,20250904,000000,20.1165,20.3799,20.1165,20.3586,9717,0
|
| 1261 |
+
AGM_F.US,D,20250905,000000,20.38,20.56,20.38,20.55,5891,0
|
| 1262 |
+
AGM_F.US,D,20250908,000000,20.65,20.74,20.57,20.6101,6220,0
|
| 1263 |
+
AGM_F.US,D,20250909,000000,20.7071,20.7071,20.4418,20.49,5400,0
|
| 1264 |
+
AGM_F.US,D,20250910,000000,20.5001,20.74,20.5001,20.56,5028,0
|
| 1265 |
+
AGM_F.US,D,20250911,000000,20.7499,20.78,20.64,20.7799,9182,0
|
| 1266 |
+
AGM_F.US,D,20250912,000000,20.725,20.725,20.57,20.57,1808,0
|
| 1267 |
+
AGM_F.US,D,20250915,000000,20.6,20.8,20.48,20.5,11382,0
|
| 1268 |
+
AGM_F.US,D,20250916,000000,20.65,20.8,20.5028,20.695,11815,0
|
| 1269 |
+
AGM_F.US,D,20250917,000000,20.47,20.8899,20.47,20.7899,5982,0
|
| 1270 |
+
AGM_F.US,D,20250918,000000,20.75,20.8399,20.5,20.72,10406,0
|
| 1271 |
+
AGM_F.US,D,20250919,000000,20.83,20.9799,20.68,20.77,5625,0
|
| 1272 |
+
AGM_F.US,D,20250922,000000,20.8735,20.89,20.64,20.89,14382,0
|
| 1273 |
+
AGM_F.US,D,20250923,000000,20.785,20.9,20.74,20.79,9674,0
|
| 1274 |
+
AGM_F.US,D,20250924,000000,20.91,20.92,20.65,20.8,2974,0
|
| 1275 |
+
AGM_F.US,D,20250925,000000,20.6533,20.665,20.45,20.5,2804,0
|
| 1276 |
+
AGM_F.US,D,20250926,000000,20.5179,20.7337,20.45,20.675,1993,0
|
| 1277 |
+
AGM_F.US,D,20250929,000000,20.71,20.74,20.53,20.7399,9683,0
|
| 1278 |
+
AGM_F.US,D,20250930,000000,20.65,20.6847,20.59,20.66,5548,0
|
| 1279 |
+
AGM_F.US,D,20251001,000000,20.32,20.53,20.22,20.5297,5866,0
|
| 1280 |
+
AGM_F.US,D,20251002,000000,20.45,20.65,20.3201,20.63,5732,0
|
| 1281 |
+
AGM_F.US,D,20251003,000000,20.57,20.57,20.36,20.36,7945,0
|
| 1282 |
+
AGM_F.US,D,20251006,000000,20.5461,20.5461,20.34,20.36,9329,0
|
| 1283 |
+
AGM_F.US,D,20251007,000000,20.35,20.4766,20.3106,20.455,6808,0
|
| 1284 |
+
AGM_F.US,D,20251008,000000,20.39,20.51,20.165,20.3024,17493,0
|
| 1285 |
+
AGM_F.US,D,20251009,000000,20.25,20.39,20.2388,20.34,11377,0
|
| 1286 |
+
AGM_F.US,D,20251010,000000,20.34,20.45,20.09,20.09,14616,0
|
| 1287 |
+
AGM_F.US,D,20251013,000000,20.15,20.16,20.1001,20.155,4811,0
|
| 1288 |
+
AGM_F.US,D,20251014,000000,20.16,20.35,20.11,20.2,5079,0
|
| 1289 |
+
AGM_F.US,D,20251015,000000,20.4648,20.47,20.2,20.2,2620,0
|
| 1290 |
+
AGM_F.US,D,20251016,000000,20.13,20.3199,20.02,20.28,15730,0
|
| 1291 |
+
AGM_F.US,D,20251017,000000,20.36,20.4499,20.1136,20.37,12199,0
|
| 1292 |
+
AGM_F.US,D,20251020,000000,20.25,20.46,20.25,20.34,7007,0
|
| 1293 |
+
AGM_F.US,D,20251021,000000,20.52,20.54,20.3001,20.3001,3333,0
|
| 1294 |
+
AGM_F.US,D,20251022,000000,20.52,20.52,20.2999,20.2999,7510,0
|
| 1295 |
+
AGM_F.US,D,20251023,000000,20.15,20.325,20.1,20.22,9642,0
|
| 1296 |
+
AGM_F.US,D,20251024,000000,20.25,20.3899,20.23,20.25,1852,0
|
| 1297 |
+
AGM_F.US,D,20251027,000000,20.3239,20.4,20.2501,20.27,4096,0
|
| 1298 |
+
AGM_F.US,D,20251028,000000,20.27,20.4299,20.22,20.3,5879,0
|
| 1299 |
+
AGM_F.US,D,20251029,000000,20.3787,20.53,20.24,20.24,25010,0
|
| 1300 |
+
AGM_F.US,D,20251030,000000,20.15,20.2,19.9,19.9,16320,0
|
| 1301 |
+
AGM_F.US,D,20251031,000000,19.9,19.9996,19.65,19.72,36494,0
|
| 1302 |
+
AGM_F.US,D,20251103,000000,19.72,19.81,19.5,19.7235,11224,0
|
| 1303 |
+
AGM_F.US,D,20251104,000000,19.53,19.65,19.43,19.585,12990,0
|
| 1304 |
+
AGM_F.US,D,20251105,000000,19.5157,19.72,19.5,19.63,10978,0
|
| 1305 |
+
AGM_F.US,D,20251106,000000,19.7102,19.75,19.5,19.63,15113,0
|
| 1306 |
+
AGM_F.US,D,20251107,000000,19.6,19.68,19.41,19.68,10111,0
|
| 1307 |
+
AGM_F.US,D,20251110,000000,19.5,19.7299,19.5,19.66,15265,0
|
| 1308 |
+
AGM_F.US,D,20251111,000000,19.73,19.85,19.65,19.67,5379,0
|
| 1309 |
+
AGM_F.US,D,20251112,000000,19.6402,19.79,19.44,19.58,13042,0
|
| 1310 |
+
AGM_F.US,D,20251113,000000,19.48,19.67,19.31,19.49,36169,0
|
| 1311 |
+
AGM_F.US,D,20251114,000000,19.49,19.74,19.41,19.51,11290,0
|
| 1312 |
+
AGM_F.US,D,20251117,000000,19.58,19.61,19.37,19.445,25037,0
|
| 1313 |
+
AGM_F.US,D,20251118,000000,19.5,19.58,19.35,19.46,25986,0
|
| 1314 |
+
AGM_F.US,D,20251119,000000,19.44,19.4664,19.35,19.38,17110,0
|
| 1315 |
+
AGM_F.US,D,20251120,000000,19.4,19.53,19.32,19.4,25672,0
|
| 1316 |
+
AGM_F.US,D,20251121,000000,19.41,19.5,19.32,19.5,8254,0
|
| 1317 |
+
AGM_F.US,D,20251124,000000,19.4567,19.54,19.37,19.47,10240,0
|
| 1318 |
+
AGM_F.US,D,20251125,000000,19.51,19.51,19.33,19.48,19403,0
|
| 1319 |
+
AGM_F.US,D,20251126,000000,19.46,19.57,19.41,19.53,5745,0
|
| 1320 |
+
AGM_F.US,D,20251128,000000,19.5715,19.5715,19.35,19.479,15020,0
|
| 1321 |
+
AGM_F.US,D,20251201,000000,19.4499,19.4499,19.34,19.43,26970,0
|
| 1322 |
+
AGM_F.US,D,20251202,000000,19.44,19.51,19.31,19.31,28329,0
|
| 1323 |
+
AGM_F.US,D,20251203,000000,19.36,19.48,19.26,19.325,27862,0
|
| 1324 |
+
AGM_F.US,D,20251204,000000,19.35,19.427,19.22,19.36,10092,0
|
| 1325 |
+
AGM_F.US,D,20251205,000000,19.4899,19.4899,19.26,19.3662,11367,0
|
| 1326 |
+
AGM_F.US,D,20251208,000000,19.34,19.3799,19.15,19.35,41177,0
|
| 1327 |
+
AGM_F.US,D,20251209,000000,19.35,19.3701,19.08,19.12,50905,0
|
| 1328 |
+
AGM_F.US,D,20251210,000000,19.185,19.3899,19.12,19.25,23637,0
|
| 1329 |
+
AGM_F.US,D,20251211,000000,19.29,19.29,19.1601,19.22,19747,0
|
| 1330 |
+
AGM_F.US,D,20251212,000000,19.15,19.27,19.12,19.21,55131,0
|
| 1331 |
+
AGM_F.US,D,20251215,000000,19.21,19.31,19.21,19.25,38554,0
|
| 1332 |
+
AGM_F.US,D,20251216,000000,19.25,19.3,19.21,19.22,18029,0
|
| 1333 |
+
AGM_F.US,D,20251217,000000,19.27,19.28,19.1,19.26,24225,0
|
| 1334 |
+
AGM_F.US,D,20251218,000000,19.32,19.415,19.1823,19.29,72542,0
|
| 1335 |
+
AGM_F.US,D,20251219,000000,19.34,19.379,19.26,19.29,13717,0
|
| 1336 |
+
AGM_F.US,D,20251222,000000,19.36,19.405,19.3101,19.32,17685,0
|
| 1337 |
+
AGM_F.US,D,20251223,000000,19.3201,19.39,19.29,19.34,42196,0
|
| 1338 |
+
AGM_F.US,D,20251224,000000,19.3203,19.39,19.32,19.36,8580,0
|
| 1339 |
+
AGM_F.US,D,20251226,000000,19.31,19.47,19.31,19.355,12575,0
|
| 1340 |
+
AGM_F.US,D,20251229,000000,19.3247,19.4,19.28,19.32,29770,0
|
| 1341 |
+
AGM_F.US,D,20251230,000000,19.34,19.38,19.29,19.32,31801,0
|
| 1342 |
+
AGM_F.US,D,20251231,000000,19.355,19.48,19.3101,19.48,19140,0
|
| 1343 |
+
AGM_F.US,D,20260102,000000,19.35,19.35,19.2395,19.3105,12387,0
|
| 1344 |
+
AGM_F.US,D,20260105,000000,19.46,19.5199,19.3301,19.42,16018,0
|
| 1345 |
+
AGM_F.US,D,20260106,000000,19.3,19.395,19.14,19.38,20132,0
|
| 1346 |
+
AGM_F.US,D,20260107,000000,19.37,19.4,19.28,19.32,8211,0
|
| 1347 |
+
AGM_F.US,D,20260108,000000,19.36,19.47,19.3385,19.42,14217,0
|
| 1348 |
+
AGM_F.US,D,20260109,000000,19.42,19.5308,19.3001,19.43,10842,0
|
| 1349 |
+
AGM_F.US,D,20260112,000000,19.4312,19.49,19.4001,19.42,9289,0
|
| 1350 |
+
AGM_F.US,D,20260113,000000,19.4947,19.57,19.42,19.47,7308,0
|
| 1351 |
+
AGM_F.US,D,20260114,000000,19.48,19.67,19.48,19.65,14452,0
|
| 1352 |
+
AGM_F.US,D,20260115,000000,19.67,19.82,19.5001,19.73,1644,0
|
| 1353 |
+
AGM_F.US,D,20260116,000000,19.6,19.82,19.6,19.72,16095,0
|
| 1354 |
+
AGM_F.US,D,20260120,000000,19.8199,19.8199,19.535,19.65,14340,0
|
| 1355 |
+
AGM_F.US,D,20260121,000000,19.48,19.81,19.4501,19.71,10774,0
|
| 1356 |
+
AGM_F.US,D,20260122,000000,19.705,19.79,19.61,19.75,6962,0
|
| 1357 |
+
AGM_F.US,D,20260123,000000,19.61,19.75,19.61,19.74,8011,0
|
| 1358 |
+
AGM_F.US,D,20260126,000000,19.74,19.8,19.65,19.7,5578,0
|
| 1359 |
+
AGM_F.US,D,20260127,000000,19.72,19.7401,19.57,19.63,8896,0
|
| 1360 |
+
AGM_F.US,D,20260128,000000,19.5701,19.72,19.56,19.72,5139,0
|
| 1361 |
+
AGM_F.US,D,20260129,000000,19.55,19.7499,19.53,19.69,3377,0
|
| 1362 |
+
AGM_F.US,D,20260130,000000,19.5133,19.71,19.48,19.5,22906,0
|
| 1363 |
+
AGM_F.US,D,20260202,000000,19.5401,19.6799,19.5401,19.59,2390,0
|
| 1364 |
+
AGM_F.US,D,20260203,000000,19.6,19.72,19.5,19.5001,9611,0
|
| 1365 |
+
AGM_F.US,D,20260204,000000,19.54,19.68,19.54,19.68,4259,0
|
| 1366 |
+
AGM_F.US,D,20260205,000000,19.54,19.73,19.54,19.73,5768,0
|
| 1367 |
+
AGM_F.US,D,20260206,000000,19.75,19.84,19.655,19.77,16339,0
|
| 1368 |
+
AGM_F.US,D,20260209,000000,19.77,19.78,19.56,19.74,4271,0
|
| 1369 |
+
AGM_F.US,D,20260210,000000,19.7217,19.88,19.694,19.694,2210,0
|
| 1370 |
+
AGM_F.US,D,20260211,000000,19.6861,19.6861,19.56,19.61,6416,0
|
| 1371 |
+
AGM_F.US,D,20260212,000000,19.62,19.73,19.615,19.73,9059,0
|
| 1372 |
+
AGM_F.US,D,20260213,000000,19.73,19.7972,19.7144,19.79,4997,0
|
| 1373 |
+
AGM_F.US,D,20260217,000000,19.82,19.93,19.68,19.93,7439,0
|
| 1374 |
+
AGM_F.US,D,20260218,000000,19.97,19.98,19.81,19.81,4433,0
|
daily/us/nyse stocks/1/ahl.us.txt
ADDED
|
@@ -0,0 +1,197 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AHL.US,D,20250508,000000,32.5,34,31.66,32.5,6576630,0
|
| 3 |
+
AHL.US,D,20250509,000000,32.52,35.245,32.47,34.46,1354122,0
|
| 4 |
+
AHL.US,D,20250512,000000,34.2,35.1,34,34.74,415649,0
|
| 5 |
+
AHL.US,D,20250513,000000,34.465,35.95,34.46,35.66,379938,0
|
| 6 |
+
AHL.US,D,20250514,000000,35.13,36.1,34.675,35.01,235535,0
|
| 7 |
+
AHL.US,D,20250515,000000,34.205,35.25,34.19,34.6,256088,0
|
| 8 |
+
AHL.US,D,20250516,000000,34.325,35.19,33.635,34.74,203257,0
|
| 9 |
+
AHL.US,D,20250519,000000,34.82,34.82,33.5,34.18,194485,0
|
| 10 |
+
AHL.US,D,20250520,000000,33.76,34.58,33.67,34.39,126866,0
|
| 11 |
+
AHL.US,D,20250521,000000,34.43,35.185,33.64,35.18,174186,0
|
| 12 |
+
AHL.US,D,20250522,000000,35.15,35.15,34.19,34.53,174435,0
|
| 13 |
+
AHL.US,D,20250523,000000,34.5,34.99,33.97,34.99,95319,0
|
| 14 |
+
AHL.US,D,20250527,000000,35.17,35.61,34.35,34.96,176700,0
|
| 15 |
+
AHL.US,D,20250528,000000,34.35,35.12,34,34.46,140227,0
|
| 16 |
+
AHL.US,D,20250529,000000,34.26,34.87,33.8,34.87,308065,0
|
| 17 |
+
AHL.US,D,20250530,000000,34.66,35.275,34,34.3,98245,0
|
| 18 |
+
AHL.US,D,20250602,000000,34.5,34.95,33.81,34.61,137847,0
|
| 19 |
+
AHL.US,D,20250603,000000,34.5,34.935,34,34.73,106544,0
|
| 20 |
+
AHL.US,D,20250604,000000,34.75,35.12,34.21,34.53,162341,0
|
| 21 |
+
AHL.US,D,20250605,000000,34.425,34.425,33.59,34.03,265925,0
|
| 22 |
+
AHL.US,D,20250606,000000,34.15,34.41,33.625,33.71,192925,0
|
| 23 |
+
AHL.US,D,20250609,000000,33.82,34.22,32.49,32.83,167417,0
|
| 24 |
+
AHL.US,D,20250610,000000,32.56,32.9,31.08,31.84,188059,0
|
| 25 |
+
AHL.US,D,20250611,000000,31.55,32.705,31.48,32.25,118821,0
|
| 26 |
+
AHL.US,D,20250612,000000,32,32.515,31.48,32,119574,0
|
| 27 |
+
AHL.US,D,20250613,000000,31.45,33.05,30.86,32.38,148269,0
|
| 28 |
+
AHL.US,D,20250616,000000,32.26,32.68,31.81,32.01,297127,0
|
| 29 |
+
AHL.US,D,20250617,000000,32.45,32.45,31.31,31.97,228333,0
|
| 30 |
+
AHL.US,D,20250618,000000,32.18,32.3,31.74,32.02,74668,0
|
| 31 |
+
AHL.US,D,20250620,000000,32.01,32.72,31.485,31.5,241734,0
|
| 32 |
+
AHL.US,D,20250623,000000,31.375,31.95,31.09,31.63,106550,0
|
| 33 |
+
AHL.US,D,20250624,000000,31,31.89,30.78,31.14,292632,0
|
| 34 |
+
AHL.US,D,20250625,000000,31.18,31.45,29.81,30.19,245082,0
|
| 35 |
+
AHL.US,D,20250626,000000,30.285,31.525,28.85,30.41,429402,0
|
| 36 |
+
AHL.US,D,20250627,000000,30.4,31.1,29.63,31.1,593629,0
|
| 37 |
+
AHL.US,D,20250630,000000,30.6853,31.82,30.28,31.47,258695,0
|
| 38 |
+
AHL.US,D,20250701,000000,31.3,31.98,31.01,31.35,149823,0
|
| 39 |
+
AHL.US,D,20250702,000000,30,30.97,30,30.15,396637,0
|
| 40 |
+
AHL.US,D,20250703,000000,30.65,30.795,30.26,30.34,92662,0
|
| 41 |
+
AHL.US,D,20250707,000000,30.0296,30.55,29.62,30.36,136464,0
|
| 42 |
+
AHL.US,D,20250708,000000,30.1,31.015,29.53,29.94,249074,0
|
| 43 |
+
AHL.US,D,20250709,000000,29.95,30.605,29.41,30.21,173935,0
|
| 44 |
+
AHL.US,D,20250710,000000,30.245,30.37,29.455,30.01,229775,0
|
| 45 |
+
AHL.US,D,20250711,000000,31.1214,31.3696,30.04,30.37,57096,0
|
| 46 |
+
AHL.US,D,20250714,000000,30.27,31.13,29.975,30.19,211540,0
|
| 47 |
+
AHL.US,D,20250715,000000,30.5,31.21,30.21,30.52,139744,0
|
| 48 |
+
AHL.US,D,20250716,000000,30.55,31.62,30.4,30.98,374762,0
|
| 49 |
+
AHL.US,D,20250717,000000,31.135,31.46,30.64,30.64,90007,0
|
| 50 |
+
AHL.US,D,20250718,000000,30.88,31.03,29.96,30,55691,0
|
| 51 |
+
AHL.US,D,20250721,000000,29.955,30.9,29.95,30.57,100250,0
|
| 52 |
+
AHL.US,D,20250722,000000,30.58,31.73,30.58,31.38,77995,0
|
| 53 |
+
AHL.US,D,20250723,000000,31.0175,31.53,30.62,31.17,112984,0
|
| 54 |
+
AHL.US,D,20250724,000000,31.3,31.87,31.01,31.55,182080,0
|
| 55 |
+
AHL.US,D,20250725,000000,31.6,32.19,31.59,31.9,162929,0
|
| 56 |
+
AHL.US,D,20250728,000000,31.78,31.895,31.255,31.29,156068,0
|
| 57 |
+
AHL.US,D,20250729,000000,31.425,32.12,31.33,31.6,117208,0
|
| 58 |
+
AHL.US,D,20250730,000000,31,31.82,31,31.38,134901,0
|
| 59 |
+
AHL.US,D,20250731,000000,31,31.75,30.49,31.59,168292,0
|
| 60 |
+
AHL.US,D,20250801,000000,32.25,32.56,30.5175,31.25,244614,0
|
| 61 |
+
AHL.US,D,20250804,000000,31.62,32.055,30.87,31.7,206194,0
|
| 62 |
+
AHL.US,D,20250805,000000,32.15,32.15,30.83,30.93,219319,0
|
| 63 |
+
AHL.US,D,20250806,000000,30.955,31.9,30.54,31.24,103903,0
|
| 64 |
+
AHL.US,D,20250807,000000,31.425,31.75,30.54,31.57,168879,0
|
| 65 |
+
AHL.US,D,20250808,000000,31.01,31.01,28.83,28.83,442241,0
|
| 66 |
+
AHL.US,D,20250811,000000,28.695,29.01,27.9,28.66,213554,0
|
| 67 |
+
AHL.US,D,20250812,000000,28.71,29.225,28.5,28.85,322960,0
|
| 68 |
+
AHL.US,D,20250813,000000,28.91,29.165,28.485,28.89,247334,0
|
| 69 |
+
AHL.US,D,20250814,000000,28.68,28.91,28.455,28.53,126745,0
|
| 70 |
+
AHL.US,D,20250815,000000,28.88,28.96,27.89,27.92,93615,0
|
| 71 |
+
AHL.US,D,20250818,000000,27.9,28.26,27.51,27.51,435071,0
|
| 72 |
+
AHL.US,D,20250819,000000,27.6,28.095,27.05,27.66,249263,0
|
| 73 |
+
AHL.US,D,20250820,000000,32.07,32.9799,31,32.27,814228,0
|
| 74 |
+
AHL.US,D,20250821,000000,32.485,32.76,31.9,32.32,521575,0
|
| 75 |
+
AHL.US,D,20250822,000000,33.1,34.69,33.1,34.05,669711,0
|
| 76 |
+
AHL.US,D,20250825,000000,33.62,33.75,32.62,32.8,567315,0
|
| 77 |
+
AHL.US,D,20250826,000000,32.795,32.9,32.125,32.21,386265,0
|
| 78 |
+
AHL.US,D,20250827,000000,36.44,36.78,36.35,36.63,10334512,0
|
| 79 |
+
AHL.US,D,20250828,000000,36.6,36.64,36.5,36.55,2481716,0
|
| 80 |
+
AHL.US,D,20250829,000000,36.6,36.715,36.5,36.5,1608112,0
|
| 81 |
+
AHL.US,D,20250902,000000,36.52,36.72,36.51,36.65,377048,0
|
| 82 |
+
AHL.US,D,20250903,000000,36.7,36.72,36.6106,36.7,862359,0
|
| 83 |
+
AHL.US,D,20250904,000000,36.7,36.84,36.55,36.64,475410,0
|
| 84 |
+
AHL.US,D,20250905,000000,36.66,36.66,36.56,36.61,276934,0
|
| 85 |
+
AHL.US,D,20250908,000000,36.63,36.7,36.58,36.69,551936,0
|
| 86 |
+
AHL.US,D,20250909,000000,36.72,36.72,36.58,36.6,581333,0
|
| 87 |
+
AHL.US,D,20250910,000000,36.68,36.68,36.59,36.6,368036,0
|
| 88 |
+
AHL.US,D,20250911,000000,36.68,36.82,36.64,36.69,248485,0
|
| 89 |
+
AHL.US,D,20250912,000000,36.73,36.8,36.64,36.64,215029,0
|
| 90 |
+
AHL.US,D,20250915,000000,36.7,36.74,36.65,36.69,329193,0
|
| 91 |
+
AHL.US,D,20250916,000000,36.74,36.79,36.59,36.61,463935,0
|
| 92 |
+
AHL.US,D,20250917,000000,36.67,36.74,36.6,36.6,339071,0
|
| 93 |
+
AHL.US,D,20250918,000000,36.62,36.68,36.52,36.56,345919,0
|
| 94 |
+
AHL.US,D,20250919,000000,36.61,36.76,36.56,36.65,2588304,0
|
| 95 |
+
AHL.US,D,20250922,000000,36.68,36.74,36.62,36.69,406014,0
|
| 96 |
+
AHL.US,D,20250923,000000,36.99,37.03,36.69,36.73,306989,0
|
| 97 |
+
AHL.US,D,20250924,000000,36.77,36.78,36.49,36.5,732022,0
|
| 98 |
+
AHL.US,D,20250925,000000,36.6,36.68,36.55,36.67,806149,0
|
| 99 |
+
AHL.US,D,20250926,000000,36.68,36.86,36.65,36.65,339498,0
|
| 100 |
+
AHL.US,D,20250929,000000,36.71,36.76,36.56,36.64,225715,0
|
| 101 |
+
AHL.US,D,20250930,000000,36.66,36.73,36.63,36.71,833213,0
|
| 102 |
+
AHL.US,D,20251001,000000,36.66,36.76,36.63,36.7,389518,0
|
| 103 |
+
AHL.US,D,20251002,000000,36.75,36.76,36.62,36.72,299250,0
|
| 104 |
+
AHL.US,D,20251003,000000,36.72,36.75,36.67,36.71,172040,0
|
| 105 |
+
AHL.US,D,20251006,000000,36.69,36.78,36.67,36.72,429390,0
|
| 106 |
+
AHL.US,D,20251007,000000,36.76,36.77,36.7,36.74,387244,0
|
| 107 |
+
AHL.US,D,20251008,000000,36.88,36.89,36.68,36.68,256887,0
|
| 108 |
+
AHL.US,D,20251009,000000,36.7,36.74,36.655,36.7,231354,0
|
| 109 |
+
AHL.US,D,20251010,000000,36.72,36.76,36.67,36.69,263078,0
|
| 110 |
+
AHL.US,D,20251013,000000,36.74,36.74,36.66,36.68,174240,0
|
| 111 |
+
AHL.US,D,20251014,000000,36.675,36.74,36.65,36.7,416077,0
|
| 112 |
+
AHL.US,D,20251015,000000,36.7,36.72,36.655,36.67,143074,0
|
| 113 |
+
AHL.US,D,20251016,000000,36.67,36.8,36.65,36.67,142608,0
|
| 114 |
+
AHL.US,D,20251017,000000,36.735,36.735,36.67,36.67,254195,0
|
| 115 |
+
AHL.US,D,20251020,000000,36.68,36.73,36.68,36.72,211482,0
|
| 116 |
+
AHL.US,D,20251021,000000,36.705,36.8,36.7,36.7,116220,0
|
| 117 |
+
AHL.US,D,20251022,000000,36.69,36.74,36.68,36.74,145008,0
|
| 118 |
+
AHL.US,D,20251023,000000,36.75,36.8,36.68,36.73,185852,0
|
| 119 |
+
AHL.US,D,20251024,000000,36.77,36.8,36.74,36.75,73648,0
|
| 120 |
+
AHL.US,D,20251027,000000,36.5327,36.79,36.5327,36.74,310476,0
|
| 121 |
+
AHL.US,D,20251028,000000,36.7,36.77,36.695,36.77,432371,0
|
| 122 |
+
AHL.US,D,20251029,000000,36.7,36.79,36.69,36.7,324226,0
|
| 123 |
+
AHL.US,D,20251030,000000,36.8,36.8,36.71,36.76,126034,0
|
| 124 |
+
AHL.US,D,20251031,000000,36.8,36.855,36.72,36.75,229826,0
|
| 125 |
+
AHL.US,D,20251103,000000,36.885,36.895,36.72,36.74,327874,0
|
| 126 |
+
AHL.US,D,20251104,000000,36.79,36.79,36.72,36.75,298151,0
|
| 127 |
+
AHL.US,D,20251105,000000,36.84,36.84,36.7493,36.77,270798,0
|
| 128 |
+
AHL.US,D,20251106,000000,36.76,36.86,36.76,36.83,301778,0
|
| 129 |
+
AHL.US,D,20251107,000000,36.8,36.87,36.8,36.82,123379,0
|
| 130 |
+
AHL.US,D,20251110,000000,36.84,36.88,36.8,36.85,120614,0
|
| 131 |
+
AHL.US,D,20251111,000000,36.85,36.92,36.84,36.86,305066,0
|
| 132 |
+
AHL.US,D,20251112,000000,36.85,36.885,36.79,36.81,636780,0
|
| 133 |
+
AHL.US,D,20251113,000000,36.84,36.92,36.83,36.86,335291,0
|
| 134 |
+
AHL.US,D,20251114,000000,36.75,37.01,36.75,36.9,274352,0
|
| 135 |
+
AHL.US,D,20251117,000000,36.935,37.03,36.83,36.86,156695,0
|
| 136 |
+
AHL.US,D,20251118,000000,36.85,36.98,36.85,36.98,336525,0
|
| 137 |
+
AHL.US,D,20251119,000000,36.93,36.97,36.81,36.82,142089,0
|
| 138 |
+
AHL.US,D,20251120,000000,37.04,37.05,36.82,36.99,377154,0
|
| 139 |
+
AHL.US,D,20251121,000000,36.95,37.03,36.87,36.89,306156,0
|
| 140 |
+
AHL.US,D,20251124,000000,36.91,36.93,36.86,36.91,152846,0
|
| 141 |
+
AHL.US,D,20251125,000000,36.96,36.97,36.9,36.92,80407,0
|
| 142 |
+
AHL.US,D,20251126,000000,36.93,36.985,36.89,36.97,290552,0
|
| 143 |
+
AHL.US,D,20251128,000000,36.975,37.08,36.97,37.05,146286,0
|
| 144 |
+
AHL.US,D,20251201,000000,37.025,37.025,36.89,37,139932,0
|
| 145 |
+
AHL.US,D,20251202,000000,37.16,37.16,36.85,37.02,353184,0
|
| 146 |
+
AHL.US,D,20251203,000000,37.19,37.19,37,37.04,356984,0
|
| 147 |
+
AHL.US,D,20251204,000000,37.0115,37.045,36.995,37,161987,0
|
| 148 |
+
AHL.US,D,20251205,000000,37,37.02,36.99,37,72687,0
|
| 149 |
+
AHL.US,D,20251208,000000,37,37.02,36.9493,36.96,121336,0
|
| 150 |
+
AHL.US,D,20251209,000000,37.02,37.035,36.95,37,150267,0
|
| 151 |
+
AHL.US,D,20251210,000000,36.98,37.03,36.98,37.03,77023,0
|
| 152 |
+
AHL.US,D,20251211,000000,37.09,37.13,37.015,37.1,314285,0
|
| 153 |
+
AHL.US,D,20251212,000000,37.1,37.1,37.01,37.02,169175,0
|
| 154 |
+
AHL.US,D,20251215,000000,37.09,37.14,37.06,37.11,130428,0
|
| 155 |
+
AHL.US,D,20251216,000000,37.14,37.14,37.05,37.09,113087,0
|
| 156 |
+
AHL.US,D,20251217,000000,37.1,37.1,37.06,37.08,160609,0
|
| 157 |
+
AHL.US,D,20251218,000000,37.16,37.19,37.07,37.1,161903,0
|
| 158 |
+
AHL.US,D,20251219,000000,37.25,37.25,37.08,37.1,785720,0
|
| 159 |
+
AHL.US,D,20251222,000000,37.1,37.14,37.04,37.06,240572,0
|
| 160 |
+
AHL.US,D,20251223,000000,37.03,37.11,37.03,37.05,482727,0
|
| 161 |
+
AHL.US,D,20251224,000000,37.09,37.09,37.02,37.05,296051,0
|
| 162 |
+
AHL.US,D,20251226,000000,37.115,37.115,37.02,37.04,789389,0
|
| 163 |
+
AHL.US,D,20251229,000000,37.05,37.07,37.03,37.04,481998,0
|
| 164 |
+
AHL.US,D,20251230,000000,37.05,37.07,37.04,37.04,476570,0
|
| 165 |
+
AHL.US,D,20251231,000000,37.1,37.11,37.04,37.1,64827,0
|
| 166 |
+
AHL.US,D,20260102,000000,37.1,37.25,37.03,37.18,312865,0
|
| 167 |
+
AHL.US,D,20260105,000000,37.15,37.19,37.1475,37.17,376610,0
|
| 168 |
+
AHL.US,D,20260106,000000,37.12,37.295,37.12,37.2,586863,0
|
| 169 |
+
AHL.US,D,20260107,000000,37.35,37.35,37.17,37.2,291770,0
|
| 170 |
+
AHL.US,D,20260108,000000,37.275,37.275,37.06,37.22,301258,0
|
| 171 |
+
AHL.US,D,20260109,000000,37.355,37.355,37.22,37.25,168147,0
|
| 172 |
+
AHL.US,D,20260112,000000,37.32,37.32,37.15,37.26,292287,0
|
| 173 |
+
AHL.US,D,20260113,000000,37.25,37.28,37.25,37.27,108469,0
|
| 174 |
+
AHL.US,D,20260114,000000,37.28,37.29,37.23,37.27,445757,0
|
| 175 |
+
AHL.US,D,20260115,000000,37.31,37.37,37.275,37.32,1279428,0
|
| 176 |
+
AHL.US,D,20260116,000000,37.32,37.35,37.28,37.28,202327,0
|
| 177 |
+
AHL.US,D,20260120,000000,37.21,37.32,37.21,37.32,89680,0
|
| 178 |
+
AHL.US,D,20260121,000000,37.38,37.38,37.21,37.28,201571,0
|
| 179 |
+
AHL.US,D,20260122,000000,37.27,37.29,37.21,37.26,107683,0
|
| 180 |
+
AHL.US,D,20260123,000000,37.26,37.28,37.22,37.26,110066,0
|
| 181 |
+
AHL.US,D,20260126,000000,37.27,37.37,37.26,37.34,86287,0
|
| 182 |
+
AHL.US,D,20260127,000000,37.28,37.35,37.27,37.35,148344,0
|
| 183 |
+
AHL.US,D,20260128,000000,37.33,37.34,37.3,37.33,50865,0
|
| 184 |
+
AHL.US,D,20260129,000000,37.34,37.37,37.315,37.33,142117,0
|
| 185 |
+
AHL.US,D,20260130,000000,37.31,37.345,37.29,37.33,84437,0
|
| 186 |
+
AHL.US,D,20260202,000000,37.33,37.36,37.28,37.34,378996,0
|
| 187 |
+
AHL.US,D,20260203,000000,37.35,37.36,37.31,37.34,77260,0
|
| 188 |
+
AHL.US,D,20260204,000000,37.4,37.4,37.34,37.38,113951,0
|
| 189 |
+
AHL.US,D,20260205,000000,37.35,37.4,37.33,37.34,128856,0
|
| 190 |
+
AHL.US,D,20260206,000000,37.34,37.38,37.32,37.33,443285,0
|
| 191 |
+
AHL.US,D,20260209,000000,37.28,37.34,37.28,37.32,480697,0
|
| 192 |
+
AHL.US,D,20260210,000000,37.32,37.38,37.31,37.34,393248,0
|
| 193 |
+
AHL.US,D,20260211,000000,37.35,37.38,37.33,37.37,294385,0
|
| 194 |
+
AHL.US,D,20260212,000000,37.35,37.38,37.34,37.34,134101,0
|
| 195 |
+
AHL.US,D,20260213,000000,37.315,37.36,37.31,37.34,163668,0
|
| 196 |
+
AHL.US,D,20260217,000000,37.35,37.37,37.34,37.35,90962,0
|
| 197 |
+
AHL.US,D,20260218,000000,37.5,37.51,37.455,37.5,1115813,0
|
daily/us/nyse stocks/1/aht.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/aiz.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/akr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/alg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/amrz.us.txt
ADDED
|
@@ -0,0 +1,164 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AMRZ.US,D,20250626,000000,49.205,50.03,48.82,48.89,4932462,0
|
| 3 |
+
AMRZ.US,D,20250627,000000,48.65,49.47,48.01,49.01,4012013,0
|
| 4 |
+
AMRZ.US,D,20250630,000000,49.24,50.39,49.06,49.55,3979899,0
|
| 5 |
+
AMRZ.US,D,20250701,000000,48.81,49.735,48.68,49.67,2930863,0
|
| 6 |
+
AMRZ.US,D,20250702,000000,49.2,50,49.03,49.95,1934304,0
|
| 7 |
+
AMRZ.US,D,20250703,000000,49.66,50.12,49.2,49.89,1638416,0
|
| 8 |
+
AMRZ.US,D,20250707,000000,49.98,50.75,49.8,50.54,3619301,0
|
| 9 |
+
AMRZ.US,D,20250708,000000,50.17,50.66,49.87,50.15,1987307,0
|
| 10 |
+
AMRZ.US,D,20250709,000000,50.24,51.38,50.14,51.29,3215935,0
|
| 11 |
+
AMRZ.US,D,20250710,000000,50.93,51.24,50.66,50.98,3788029,0
|
| 12 |
+
AMRZ.US,D,20250711,000000,50.78,51.34,50.3,50.4,2651345,0
|
| 13 |
+
AMRZ.US,D,20250714,000000,50.22,50.59,50.071,50.57,1411214,0
|
| 14 |
+
AMRZ.US,D,20250715,000000,50.96,51.27,50.55,51.02,2599455,0
|
| 15 |
+
AMRZ.US,D,20250716,000000,51.18,51.2,50.42,50.96,3569214,0
|
| 16 |
+
AMRZ.US,D,20250717,000000,50.46,50.77,50.01,50.48,3287897,0
|
| 17 |
+
AMRZ.US,D,20250718,000000,50.68,50.7,49.6,49.6,2768002,0
|
| 18 |
+
AMRZ.US,D,20250721,000000,49.435,49.88,49.29,49.68,2390306,0
|
| 19 |
+
AMRZ.US,D,20250722,000000,49.44,50.56,49.39,50.28,2277368,0
|
| 20 |
+
AMRZ.US,D,20250723,000000,50.32,51.72,50.24,51.47,4135146,0
|
| 21 |
+
AMRZ.US,D,20250724,000000,50.97,51.28,50.75,51.13,1850083,0
|
| 22 |
+
AMRZ.US,D,20250725,000000,51.04,51.4883,50.96,51.34,1278588,0
|
| 23 |
+
AMRZ.US,D,20250728,000000,51.4,51.4849,50.73,51.13,2008665,0
|
| 24 |
+
AMRZ.US,D,20250729,000000,51.82,52.16,51.485,52.05,1791857,0
|
| 25 |
+
AMRZ.US,D,20250730,000000,52.44,52.725,51.66,52.02,1646191,0
|
| 26 |
+
AMRZ.US,D,20250731,000000,51.07,51.7,50.065,51.12,3412096,0
|
| 27 |
+
AMRZ.US,D,20250801,000000,50.68,51.23,50.235,51.01,2282825,0
|
| 28 |
+
AMRZ.US,D,20250804,000000,50.69,50.84,50.24,50.78,1971028,0
|
| 29 |
+
AMRZ.US,D,20250805,000000,50.57,50.6,49.82,50.19,1525934,0
|
| 30 |
+
AMRZ.US,D,20250806,000000,49.76,50.08,49.07,50.01,3424945,0
|
| 31 |
+
AMRZ.US,D,20250807,000000,44.74,47.82,44.12,46.65,9773159,0
|
| 32 |
+
AMRZ.US,D,20250808,000000,46.6,47.78,46.37,47.67,4366287,0
|
| 33 |
+
AMRZ.US,D,20250811,000000,47.68,48.03,47.34,47.36,2765949,0
|
| 34 |
+
AMRZ.US,D,20250812,000000,46.82,48.6,46.815,48.57,2911613,0
|
| 35 |
+
AMRZ.US,D,20250813,000000,49.98,51.6,49.9,51.56,4170147,0
|
| 36 |
+
AMRZ.US,D,20250814,000000,51.36,51.92,51.075,51.48,2486522,0
|
| 37 |
+
AMRZ.US,D,20250815,000000,51.88,52.32,51.38,51.38,1658323,0
|
| 38 |
+
AMRZ.US,D,20250818,000000,51.07,51.15,50.48,50.49,1755391,0
|
| 39 |
+
AMRZ.US,D,20250819,000000,50.37,50.98,50.12,50.96,1682128,0
|
| 40 |
+
AMRZ.US,D,20250820,000000,50.41,50.51,49.05,49.3,2363137,0
|
| 41 |
+
AMRZ.US,D,20250821,000000,48.65,49.48,48.65,49.44,1847758,0
|
| 42 |
+
AMRZ.US,D,20250822,000000,49.53,51.505,49.41,51.24,1589325,0
|
| 43 |
+
AMRZ.US,D,20250825,000000,50.91,51.7,50.77,51.15,2168384,0
|
| 44 |
+
AMRZ.US,D,20250826,000000,51.15,52.21,51.13,51.96,1691652,0
|
| 45 |
+
AMRZ.US,D,20250827,000000,52,52.245,51.43,51.96,1808903,0
|
| 46 |
+
AMRZ.US,D,20250828,000000,52.06,52.31,51.745,52.05,1073998,0
|
| 47 |
+
AMRZ.US,D,20250829,000000,52.24,52.67,51.92,52.01,1882866,0
|
| 48 |
+
AMRZ.US,D,20250902,000000,51.02,52.68,50.8322,52.67,2542161,0
|
| 49 |
+
AMRZ.US,D,20250903,000000,52.78,53.11,51.85,51.85,2398405,0
|
| 50 |
+
AMRZ.US,D,20250904,000000,51.87,52.24,51.38,52.24,1382309,0
|
| 51 |
+
AMRZ.US,D,20250905,000000,52.58,53.73,52.58,53.64,3765255,0
|
| 52 |
+
AMRZ.US,D,20250908,000000,54.78,55.795,54.46,55.07,6365003,0
|
| 53 |
+
AMRZ.US,D,20250909,000000,55.155,55.155,54.1501,54.38,3293627,0
|
| 54 |
+
AMRZ.US,D,20250910,000000,54.66,54.765,53.35,53.89,2351777,0
|
| 55 |
+
AMRZ.US,D,20250911,000000,54.075,55.79,54.06,55.63,3217261,0
|
| 56 |
+
AMRZ.US,D,20250912,000000,55.14,55.84,55.06,55.06,3568201,0
|
| 57 |
+
AMRZ.US,D,20250915,000000,55,55.22,54.335,54.37,3380006,0
|
| 58 |
+
AMRZ.US,D,20250916,000000,54.26,54.7,53.68,54.59,4593949,0
|
| 59 |
+
AMRZ.US,D,20250917,000000,54.785,55.05,53.64,53.8,4707689,0
|
| 60 |
+
AMRZ.US,D,20250918,000000,53.5,53.52,51.985,52.22,5338815,0
|
| 61 |
+
AMRZ.US,D,20250919,000000,51.91,52,49.9,50.4,40632452,0
|
| 62 |
+
AMRZ.US,D,20250922,000000,49.96,50.67,49.7,50.52,5149566,0
|
| 63 |
+
AMRZ.US,D,20250923,000000,50.69,51.26,50.26,50.26,3750080,0
|
| 64 |
+
AMRZ.US,D,20250924,000000,49.675,49.88,48.43,48.63,6401880,0
|
| 65 |
+
AMRZ.US,D,20250925,000000,47.06,47.665,46.9233,47.36,5386042,0
|
| 66 |
+
AMRZ.US,D,20250926,000000,47.11,47.76,46.88,47.67,3883432,0
|
| 67 |
+
AMRZ.US,D,20250929,000000,47.45,47.97,46.95,47.95,3933589,0
|
| 68 |
+
AMRZ.US,D,20250930,000000,48.39,49.12,48,48.53,3532878,0
|
| 69 |
+
AMRZ.US,D,20251001,000000,47.91,48.51,47.67,48.44,4209793,0
|
| 70 |
+
AMRZ.US,D,20251002,000000,48.11,48.32,47.54,48.21,3630092,0
|
| 71 |
+
AMRZ.US,D,20251003,000000,48.11,48.74,47.835,48.72,3849850,0
|
| 72 |
+
AMRZ.US,D,20251006,000000,48.85,48.985,47.87,48.34,4009342,0
|
| 73 |
+
AMRZ.US,D,20251007,000000,47.985,48.17,46.96,47.13,3011211,0
|
| 74 |
+
AMRZ.US,D,20251008,000000,47.9,49.07,47.86,48.95,4190848,0
|
| 75 |
+
AMRZ.US,D,20251009,000000,48.96,48.98,47.73,48.12,2866311,0
|
| 76 |
+
AMRZ.US,D,20251010,000000,48,48.26,46.95,46.96,3321316,0
|
| 77 |
+
AMRZ.US,D,20251013,000000,47.385,48.02,47.25,47.62,1332182,0
|
| 78 |
+
AMRZ.US,D,20251014,000000,47.68,49.09,47.54,49.04,1945372,0
|
| 79 |
+
AMRZ.US,D,20251015,000000,49.11,49.575,48.47,48.47,2356461,0
|
| 80 |
+
AMRZ.US,D,20251016,000000,48.75,49,48.025,48.34,2256660,0
|
| 81 |
+
AMRZ.US,D,20251017,000000,48.36,48.62,47.84,48.6,3802635,0
|
| 82 |
+
AMRZ.US,D,20251020,000000,48.77,49.03,48.13,48.79,2516419,0
|
| 83 |
+
AMRZ.US,D,20251021,000000,48.8,49.11,48.52,49.04,2373975,0
|
| 84 |
+
AMRZ.US,D,20251022,000000,48.8,49.34,47.915,47.99,3613178,0
|
| 85 |
+
AMRZ.US,D,20251023,000000,47.94,48.64,47.77,48.4,1921685,0
|
| 86 |
+
AMRZ.US,D,20251024,000000,49.56,50.02,49.25,49.57,2668258,0
|
| 87 |
+
AMRZ.US,D,20251027,000000,49.96,50.4,49.62,49.88,3157045,0
|
| 88 |
+
AMRZ.US,D,20251028,000000,50.51,51.29,50.08,50.44,3965343,0
|
| 89 |
+
AMRZ.US,D,20251029,000000,52.83,54.27,51.41,52.85,8118483,0
|
| 90 |
+
AMRZ.US,D,20251030,000000,52.415,53.1324,51.88,51.97,4189126,0
|
| 91 |
+
AMRZ.US,D,20251031,000000,51.22,52.06,50.625,51.84,4464441,0
|
| 92 |
+
AMRZ.US,D,20251103,000000,50.95,51.46,50.42,51.12,4011193,0
|
| 93 |
+
AMRZ.US,D,20251104,000000,50.48,51.34,50.37,50.97,3224900,0
|
| 94 |
+
AMRZ.US,D,20251105,000000,50.915,51.27,50.6,50.83,2885040,0
|
| 95 |
+
AMRZ.US,D,20251106,000000,49.66,49.98,49.04,49.72,5472145,0
|
| 96 |
+
AMRZ.US,D,20251107,000000,49.42,49.71,48.67,49.44,2971117,0
|
| 97 |
+
AMRZ.US,D,20251110,000000,49.43,49.47,48.51,48.74,3212974,0
|
| 98 |
+
AMRZ.US,D,20251111,000000,49.34,49.735,48.98,49.72,2792390,0
|
| 99 |
+
AMRZ.US,D,20251112,000000,49.86,50.84,49.83,50.03,2531142,0
|
| 100 |
+
AMRZ.US,D,20251113,000000,49.77,50.75,49.685,49.75,3328055,0
|
| 101 |
+
AMRZ.US,D,20251114,000000,48.6,49.11,48.48,48.82,3276443,0
|
| 102 |
+
AMRZ.US,D,20251117,000000,48.64,48.93,47.72,48.06,2623896,0
|
| 103 |
+
AMRZ.US,D,20251118,000000,47.47,47.93,46.87,47.6,3850394,0
|
| 104 |
+
AMRZ.US,D,20251119,000000,47.75,47.865,46.92,47.5,3171879,0
|
| 105 |
+
AMRZ.US,D,20251120,000000,47.825,48.19,46.97,47.14,4235677,0
|
| 106 |
+
AMRZ.US,D,20251121,000000,47.53,48.32,47,48.15,3414596,0
|
| 107 |
+
AMRZ.US,D,20251124,000000,48.08,49.31,47.775,49.08,37480354,0
|
| 108 |
+
AMRZ.US,D,20251125,000000,49.95,50.79,49.56,50.78,5512403,0
|
| 109 |
+
AMRZ.US,D,20251126,000000,50.71,50.71,50.18,50.2,5834904,0
|
| 110 |
+
AMRZ.US,D,20251128,000000,50.74,51.71,50.67,51.51,2427158,0
|
| 111 |
+
AMRZ.US,D,20251201,000000,51.385,52.22,51.055,52.04,4396231,0
|
| 112 |
+
AMRZ.US,D,20251202,000000,52.12,52.13,51.39,51.42,6953266,0
|
| 113 |
+
AMRZ.US,D,20251203,000000,51.79,52.64,51.715,52.62,2417917,0
|
| 114 |
+
AMRZ.US,D,20251204,000000,52.83,52.83,52.115,52.74,3442460,0
|
| 115 |
+
AMRZ.US,D,20251205,000000,53.18,54.78,53.1,54.74,6432339,0
|
| 116 |
+
AMRZ.US,D,20251208,000000,54.76,54.76,53.02,53.33,4179070,0
|
| 117 |
+
AMRZ.US,D,20251209,000000,52.52,53.55,52.085,53.51,5964463,0
|
| 118 |
+
AMRZ.US,D,20251210,000000,53.54,54.809,53.2,54.53,5432041,0
|
| 119 |
+
AMRZ.US,D,20251211,000000,54.93,56.36,54.915,56.33,6633354,0
|
| 120 |
+
AMRZ.US,D,20251212,000000,55.965,56.43,55.61,56.26,6568946,0
|
| 121 |
+
AMRZ.US,D,20251215,000000,56.45,56.67,55.85,56.49,3816793,0
|
| 122 |
+
AMRZ.US,D,20251216,000000,56.5,56.74,55.35,55.41,5341809,0
|
| 123 |
+
AMRZ.US,D,20251217,000000,55.38,55.38,53.4,53.54,3580869,0
|
| 124 |
+
AMRZ.US,D,20251218,000000,54.44,55.24,54.395,54.53,3315405,0
|
| 125 |
+
AMRZ.US,D,20251219,000000,54.54,54.66,53.805,54.27,4299968,0
|
| 126 |
+
AMRZ.US,D,20251222,000000,55.055,55.525,54.9,55.47,2875594,0
|
| 127 |
+
AMRZ.US,D,20251223,000000,55.58,55.85,55.15,55.63,1995492,0
|
| 128 |
+
AMRZ.US,D,20251224,000000,55.71,56.76,55.24,55.85,817808,0
|
| 129 |
+
AMRZ.US,D,20251226,000000,56.05,56.27,55.675,55.75,1263755,0
|
| 130 |
+
AMRZ.US,D,20251229,000000,55.69,55.92,55.14,55.19,1898375,0
|
| 131 |
+
AMRZ.US,D,20251230,000000,55.115,55.3,54.92,54.96,1133356,0
|
| 132 |
+
AMRZ.US,D,20251231,000000,54.76,54.805,53.99,54.08,1504737,0
|
| 133 |
+
AMRZ.US,D,20260102,000000,54.595,55.44,54.08,55.43,1403522,0
|
| 134 |
+
AMRZ.US,D,20260105,000000,55,56.71,54.94,56.3,2419042,0
|
| 135 |
+
AMRZ.US,D,20260106,000000,56.11,56.44,55.3,55.83,2620204,0
|
| 136 |
+
AMRZ.US,D,20260107,000000,56.425,57.4,54.38,54.44,3546938,0
|
| 137 |
+
AMRZ.US,D,20260108,000000,53.17,55.335,52.91,55.27,3919048,0
|
| 138 |
+
AMRZ.US,D,20260109,000000,55.29,57.36,55.29,57.32,3168121,0
|
| 139 |
+
AMRZ.US,D,20260112,000000,57.02,58.107,56.97,57.71,2991406,0
|
| 140 |
+
AMRZ.US,D,20260113,000000,56.41,56.57,55.795,56.44,3963090,0
|
| 141 |
+
AMRZ.US,D,20260114,000000,55.41,55.82,54.2122,54.6,4221547,0
|
| 142 |
+
AMRZ.US,D,20260115,000000,54.92,55.1,54.41,54.52,2230816,0
|
| 143 |
+
AMRZ.US,D,20260116,000000,54.715,54.8,54.195,54.53,1527470,0
|
| 144 |
+
AMRZ.US,D,20260120,000000,53.51,53.92,52.8,52.93,2587221,0
|
| 145 |
+
AMRZ.US,D,20260121,000000,53.21,53.72,52.93,53.63,2236009,0
|
| 146 |
+
AMRZ.US,D,20260122,000000,54.45,55.07,54.31,54.82,1744121,0
|
| 147 |
+
AMRZ.US,D,20260123,000000,54.7,55.07,53.53,54.24,3464781,0
|
| 148 |
+
AMRZ.US,D,20260126,000000,54.99,55.385,54.46,54.48,2026042,0
|
| 149 |
+
AMRZ.US,D,20260127,000000,54.34,54.96,54.04,54.2,1489908,0
|
| 150 |
+
AMRZ.US,D,20260128,000000,53.55,54.025,53.055,53.64,2654625,0
|
| 151 |
+
AMRZ.US,D,20260129,000000,53.925,54.35,52.77,54.16,3630750,0
|
| 152 |
+
AMRZ.US,D,20260130,000000,53.1,53.44,52.51,52.62,7648118,0
|
| 153 |
+
AMRZ.US,D,20260202,000000,52.78,53.609,52.425,52.94,2537288,0
|
| 154 |
+
AMRZ.US,D,20260203,000000,52.51,54.35,52.38,54,5411790,0
|
| 155 |
+
AMRZ.US,D,20260204,000000,54.24,56.365,54.205,56.14,3743498,0
|
| 156 |
+
AMRZ.US,D,20260205,000000,55.93,56.09,54.55,55.6,6039080,0
|
| 157 |
+
AMRZ.US,D,20260206,000000,56.5,58.47,56.11,58.41,4208548,0
|
| 158 |
+
AMRZ.US,D,20260209,000000,59.06,59.885,58.55,59.39,4445805,0
|
| 159 |
+
AMRZ.US,D,20260210,000000,59.51,60.255,59.01,60.16,4041678,0
|
| 160 |
+
AMRZ.US,D,20260211,000000,60.04,60.57,58.79,58.94,3415082,0
|
| 161 |
+
AMRZ.US,D,20260212,000000,58.16,59.05,57.84,58.39,2505987,0
|
| 162 |
+
AMRZ.US,D,20260213,000000,58.28,59.23,57.98,58.83,3169197,0
|
| 163 |
+
AMRZ.US,D,20260217,000000,56.62,57.9656,56.13,57.39,4501949,0
|
| 164 |
+
AMRZ.US,D,20260218,000000,60.88,64.835,60.76,63.7,9975623,0
|
daily/us/nyse stocks/1/augp.us.txt
ADDED
|
@@ -0,0 +1,277 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AUGP.US,D,20240620,000000,25.5132,25.5132,25.5132,25.5132,1,0
|
| 3 |
+
AUGP.US,D,20240621,000000,25.5145,25.5145,25.5145,25.5145,1,0
|
| 4 |
+
AUGP.US,D,20240624,000000,25.5159,25.5159,25.5159,25.5159,1,0
|
| 5 |
+
AUGP.US,D,20240625,000000,25.5365,25.5365,25.5365,25.5365,3,0
|
| 6 |
+
AUGP.US,D,20240626,000000,25.48,25.5206,25.48,25.5206,1000,0
|
| 7 |
+
AUGP.US,D,20240627,000000,25.5398,25.5398,25.5398,25.5398,1,0
|
| 8 |
+
AUGP.US,D,20240628,000000,25.5397,25.5397,25.5397,25.5397,1,0
|
| 9 |
+
AUGP.US,D,20240701,000000,25.5604,25.5604,25.5604,25.5604,1,0
|
| 10 |
+
AUGP.US,D,20240702,000000,25.5839,25.5839,25.5839,25.5839,2,0
|
| 11 |
+
AUGP.US,D,20240703,000000,25.605,25.605,25.605,25.605,23,0
|
| 12 |
+
AUGP.US,D,20240705,000000,25.633,25.633,25.633,25.633,2,0
|
| 13 |
+
AUGP.US,D,20240708,000000,25.6446,25.6446,25.6446,25.6446,1,0
|
| 14 |
+
AUGP.US,D,20240709,000000,25.645,25.645,25.645,25.645,1,0
|
| 15 |
+
AUGP.US,D,20240710,000000,25.665,25.665,25.665,25.665,1,0
|
| 16 |
+
AUGP.US,D,20240711,000000,25.6607,25.6607,25.6607,25.6607,1,0
|
| 17 |
+
AUGP.US,D,20240712,000000,25.6849,25.6849,25.6849,25.6849,1,0
|
| 18 |
+
AUGP.US,D,20240715,000000,25.685,25.685,25.685,25.685,1,0
|
| 19 |
+
AUGP.US,D,20240716,000000,25.695,25.695,25.695,25.695,1,0
|
| 20 |
+
AUGP.US,D,20240717,000000,25.685,25.685,25.685,25.685,1,0
|
| 21 |
+
AUGP.US,D,20240718,000000,25.6743,25.6743,25.6743,25.6743,1,0
|
| 22 |
+
AUGP.US,D,20240719,000000,25.665,25.665,25.665,25.665,1,0
|
| 23 |
+
AUGP.US,D,20240722,000000,25.7101,25.7101,25.7101,25.7101,1,0
|
| 24 |
+
AUGP.US,D,20240723,000000,25.715,25.715,25.715,25.715,1,0
|
| 25 |
+
AUGP.US,D,20240724,000000,25.6156,25.6156,25.6156,25.6156,1,0
|
| 26 |
+
AUGP.US,D,20240725,000000,25.5941,25.5941,25.5941,25.5941,1,0
|
| 27 |
+
AUGP.US,D,20240726,000000,25.6746,25.6746,25.6746,25.6746,1,0
|
| 28 |
+
AUGP.US,D,20240729,000000,25.7161,25.7161,25.7161,25.7161,1,0
|
| 29 |
+
AUGP.US,D,20240730,000000,25.7168,25.7168,25.7168,25.7168,1,0
|
| 30 |
+
AUGP.US,D,20240731,000000,25.7843,25.7843,25.755,25.755,5875,0
|
| 31 |
+
AUGP.US,D,20240801,000000,25.82,25.82,25.46,25.5257,4214,0
|
| 32 |
+
AUGP.US,D,20240802,000000,25.46,25.46,25.18,25.2561,6595,0
|
| 33 |
+
AUGP.US,D,20240805,000000,24.84,24.84,24.7253,24.7253,719,0
|
| 34 |
+
AUGP.US,D,20240806,000000,24.99,25.099,24.9549,24.9549,5182,0
|
| 35 |
+
AUGP.US,D,20240807,000000,25.24,25.24,24.88,24.88,585,0
|
| 36 |
+
AUGP.US,D,20240808,000000,25.177,25.177,25.177,25.177,55,0
|
| 37 |
+
AUGP.US,D,20240809,000000,25.27,25.2757,25.2615,25.2757,1700,0
|
| 38 |
+
AUGP.US,D,20240812,000000,25.33,25.33,25.2848,25.2848,2938,0
|
| 39 |
+
AUGP.US,D,20240813,000000,25.5602,25.5602,25.5602,25.5602,55,0
|
| 40 |
+
AUGP.US,D,20240814,000000,25.6435,25.6435,25.6435,25.6435,55,0
|
| 41 |
+
AUGP.US,D,20240815,000000,25.91,25.91,25.8484,25.8631,1117,0
|
| 42 |
+
AUGP.US,D,20240816,000000,25.9144,25.9144,25.9144,25.9144,55,0
|
| 43 |
+
AUGP.US,D,20240819,000000,26.0537,26.0537,26.0537,26.0537,55,0
|
| 44 |
+
AUGP.US,D,20240820,000000,26.0398,26.0398,26.0398,26.0398,55,0
|
| 45 |
+
AUGP.US,D,20240821,000000,26.0993,26.0993,26.0993,26.0993,55,0
|
| 46 |
+
AUGP.US,D,20240822,000000,26.06,26.09,25.9633,25.9633,6511,0
|
| 47 |
+
AUGP.US,D,20240823,000000,26.11,26.1525,26.1,26.1525,435,0
|
| 48 |
+
AUGP.US,D,20240826,000000,26.2,26.2,26.1083,26.1083,531,0
|
| 49 |
+
AUGP.US,D,20240827,000000,26.14,26.185,26.14,26.146,6019,0
|
| 50 |
+
AUGP.US,D,20240828,000000,26.02,26.0782,26.02,26.0782,200,0
|
| 51 |
+
AUGP.US,D,20240829,000000,26.16,26.16,26.09,26.1,700,0
|
| 52 |
+
AUGP.US,D,20240830,000000,26.13,26.21,26.13,26.2007,2339,0
|
| 53 |
+
AUGP.US,D,20240903,000000,25.9,25.9,25.8705,25.8705,313,0
|
| 54 |
+
AUGP.US,D,20240904,000000,25.91,25.91,25.8662,25.8662,575,0
|
| 55 |
+
AUGP.US,D,20240905,000000,25.83,25.83,25.7952,25.7952,2919,0
|
| 56 |
+
AUGP.US,D,20240906,000000,25.5,25.6,25.5,25.5381,200,0
|
| 57 |
+
AUGP.US,D,20240909,000000,25.718,25.718,25.718,25.718,11,0
|
| 58 |
+
AUGP.US,D,20240910,000000,25.785,25.8072,25.785,25.8072,115,0
|
| 59 |
+
AUGP.US,D,20240911,000000,25.9748,25.9748,25.9748,25.9748,15,0
|
| 60 |
+
AUGP.US,D,20240912,000000,26.0853,26.0853,26.0853,26.0853,60,0
|
| 61 |
+
AUGP.US,D,20240913,000000,26.22,26.22,26.1955,26.1955,100,0
|
| 62 |
+
AUGP.US,D,20240916,000000,26.2098,26.2098,26.2098,26.2098,60,0
|
| 63 |
+
AUGP.US,D,20240917,000000,26.23,26.23,26.2221,26.2221,195,0
|
| 64 |
+
AUGP.US,D,20240918,000000,26.1939,26.1939,26.1939,26.1939,60,0
|
| 65 |
+
AUGP.US,D,20240919,000000,26.4484,26.4484,26.4484,26.4484,60,0
|
| 66 |
+
AUGP.US,D,20240920,000000,26.4286,26.4286,26.4286,26.4286,60,0
|
| 67 |
+
AUGP.US,D,20240923,000000,26.4731,26.4731,26.4731,26.4731,60,0
|
| 68 |
+
AUGP.US,D,20240924,000000,26.5164,26.5164,26.5164,26.5164,60,0
|
| 69 |
+
AUGP.US,D,20240925,000000,26.53,26.53,26.5202,26.5202,200,0
|
| 70 |
+
AUGP.US,D,20240926,000000,26.5498,26.5498,26.5498,26.5498,60,0
|
| 71 |
+
AUGP.US,D,20240927,000000,26.5354,26.5354,26.5354,26.5354,60,0
|
| 72 |
+
AUGP.US,D,20240930,000000,26.524,26.5983,26.524,26.5983,472,0
|
| 73 |
+
AUGP.US,D,20241001,000000,26.4623,26.4623,26.4623,26.4623,60,0
|
| 74 |
+
AUGP.US,D,20241002,000000,26.4658,26.4658,26.4658,26.4658,60,0
|
| 75 |
+
AUGP.US,D,20241003,000000,26.4201,26.4201,26.4201,26.4201,1,0
|
| 76 |
+
AUGP.US,D,20241004,000000,26.5597,26.5597,26.5597,26.5597,1,0
|
| 77 |
+
AUGP.US,D,20241007,000000,26.4053,26.4053,26.4053,26.4053,1,0
|
| 78 |
+
AUGP.US,D,20241008,000000,26.5698,26.5698,26.5698,26.5698,1,0
|
| 79 |
+
AUGP.US,D,20241009,000000,26.6642,26.6642,26.6642,26.6642,1,0
|
| 80 |
+
AUGP.US,D,20241010,000000,26.6333,26.6333,26.6333,26.6333,1,0
|
| 81 |
+
AUGP.US,D,20241011,000000,26.7187,26.7187,26.7187,26.7187,1,0
|
| 82 |
+
AUGP.US,D,20241014,000000,26.8316,26.8316,26.8316,26.8316,1,0
|
| 83 |
+
AUGP.US,D,20241015,000000,26.7246,26.7246,26.7246,26.7246,1,0
|
| 84 |
+
AUGP.US,D,20241016,000000,26.7948,26.7948,26.7948,26.7948,1,0
|
| 85 |
+
AUGP.US,D,20241017,000000,26.8054,26.8054,26.8054,26.8054,1,0
|
| 86 |
+
AUGP.US,D,20241018,000000,26.8711,26.8711,26.8711,26.8711,1,0
|
| 87 |
+
AUGP.US,D,20241021,000000,26.8389,26.8389,26.8389,26.8389,1,0
|
| 88 |
+
AUGP.US,D,20241022,000000,26.8622,26.8622,26.8622,26.8622,1,0
|
| 89 |
+
AUGP.US,D,20241023,000000,26.7235,26.7235,26.7235,26.7235,1,0
|
| 90 |
+
AUGP.US,D,20241024,000000,26.7676,26.7676,26.7676,26.7676,1,0
|
| 91 |
+
AUGP.US,D,20241025,000000,26.7456,26.7456,26.7456,26.7456,1,0
|
| 92 |
+
AUGP.US,D,20241028,000000,26.8105,26.8105,26.8105,26.8105,1,0
|
| 93 |
+
AUGP.US,D,20241029,000000,26.8424,26.8424,26.8424,26.8424,1,0
|
| 94 |
+
AUGP.US,D,20241030,000000,26.7942,26.7942,26.7942,26.7942,1,0
|
| 95 |
+
AUGP.US,D,20241031,000000,26.5478,26.5478,26.5478,26.5478,1,0
|
| 96 |
+
AUGP.US,D,20241104,000000,26.5407,26.5407,26.5407,26.5407,1,0
|
| 97 |
+
AUGP.US,D,20241105,000000,26.722,26.722,26.722,26.722,1,0
|
| 98 |
+
AUGP.US,D,20241106,000000,26.94,27.0843,26.94,27.0843,1473,0
|
| 99 |
+
AUGP.US,D,20241107,000000,27.1508,27.1508,27.14,27.1508,1399,0
|
| 100 |
+
AUGP.US,D,20241108,000000,27.16,27.1786,27.16,27.1786,195,0
|
| 101 |
+
AUGP.US,D,20241113,000000,27.12,27.12,27.11,27.11,1500,0
|
| 102 |
+
AUGP.US,D,20241218,000000,27.42,27.42,27.072,27.072,100,0
|
| 103 |
+
AUGP.US,D,20241219,000000,27.1,27.1,27.03,27.03,100,0
|
| 104 |
+
AUGP.US,D,20241220,000000,27.23,27.23,27.1377,27.1377,100,0
|
| 105 |
+
AUGP.US,D,20241227,000000,27.29,27.3202,27.29,27.3202,100,0
|
| 106 |
+
AUGP.US,D,20250103,000000,27.23,27.2788,27.23,27.2788,400,0
|
| 107 |
+
AUGP.US,D,20250106,000000,27.32,27.3507,27.32,27.3507,200,0
|
| 108 |
+
AUGP.US,D,20250107,000000,27.25,27.25,27.16,27.1999,400,0
|
| 109 |
+
AUGP.US,D,20250108,000000,27.216,27.216,27.216,27.216,286,0
|
| 110 |
+
AUGP.US,D,20250110,000000,27.03,27.04,26.95,26.9989,598,0
|
| 111 |
+
AUGP.US,D,20250113,000000,26.87,26.9984,26.87,26.9984,145,0
|
| 112 |
+
AUGP.US,D,20250116,000000,27.36,27.38,27.3188,27.3188,2466,0
|
| 113 |
+
AUGP.US,D,20250124,000000,27.6942,27.6942,27.6816,27.6816,412,0
|
| 114 |
+
AUGP.US,D,20250127,000000,27.47,27.5111,27.47,27.5111,129,0
|
| 115 |
+
AUGP.US,D,20250128,000000,27.59,27.6541,27.59,27.6541,227,0
|
| 116 |
+
AUGP.US,D,20250210,000000,27.71,27.71,27.6939,27.6939,8091,0
|
| 117 |
+
AUGP.US,D,20250212,000000,27.71,27.71,27.6851,27.6851,6527,0
|
| 118 |
+
AUGP.US,D,20250213,000000,27.87,27.87,27.858,27.858,2536,0
|
| 119 |
+
AUGP.US,D,20250218,000000,27.88,27.8889,27.88,27.8889,229,0
|
| 120 |
+
AUGP.US,D,20250227,000000,27.55,27.55,27.2549,27.2549,198,0
|
| 121 |
+
AUGP.US,D,20250304,000000,27.05,27.25,26.93,26.98,7115,0
|
| 122 |
+
AUGP.US,D,20250306,000000,27.02,27.02,26.88,26.9119,2738,0
|
| 123 |
+
AUGP.US,D,20250313,000000,26.3708,26.3708,26.273,26.273,740,0
|
| 124 |
+
AUGP.US,D,20250324,000000,27.04,27.04,27.04,27.04,289,0
|
| 125 |
+
AUGP.US,D,20250403,000000,26.16,26.16,25.8647,25.8647,7100,0
|
| 126 |
+
AUGP.US,D,20250407,000000,24.87,24.87,24.8334,24.8334,140,0
|
| 127 |
+
AUGP.US,D,20250414,000000,25.8392,25.893,25.8392,25.893,414,0
|
| 128 |
+
AUGP.US,D,20250417,000000,25.55,25.62,25.55,25.55,459,0
|
| 129 |
+
AUGP.US,D,20250502,000000,26.77,26.7751,26.77,26.7751,817,0
|
| 130 |
+
AUGP.US,D,20250507,000000,26.71,26.71,26.58,26.5958,6600,0
|
| 131 |
+
AUGP.US,D,20250513,000000,27.42,27.49,27.42,27.4211,2647,0
|
| 132 |
+
AUGP.US,D,20250519,000000,27.63,27.71,27.63,27.7007,8176,0
|
| 133 |
+
AUGP.US,D,20250520,000000,27.63,27.63,27.6198,27.6198,101,0
|
| 134 |
+
AUGP.US,D,20250521,000000,27.6299,27.63,27.3236,27.3236,238056,0
|
| 135 |
+
AUGP.US,D,20250522,000000,27.36,27.39,27.3061,27.3061,159777,0
|
| 136 |
+
AUGP.US,D,20250523,000000,27.23,27.23,27.1779,27.1779,100,0
|
| 137 |
+
AUGP.US,D,20250528,000000,27.51,27.56,27.4532,27.4532,13649,0
|
| 138 |
+
AUGP.US,D,20250529,000000,27.5984,27.5984,27.5261,27.5261,1543,0
|
| 139 |
+
AUGP.US,D,20250602,000000,27.62,27.64,27.6189,27.6189,1046,0
|
| 140 |
+
AUGP.US,D,20250603,000000,27.8,27.8,27.7613,27.7613,2724,0
|
| 141 |
+
AUGP.US,D,20250604,000000,27.8198,27.8198,27.7577,27.7577,495,0
|
| 142 |
+
AUGP.US,D,20250605,000000,27.62,27.6393,27.62,27.6393,195,0
|
| 143 |
+
AUGP.US,D,20250606,000000,27.925,27.925,27.85,27.8672,3552,0
|
| 144 |
+
AUGP.US,D,20250609,000000,27.91,27.91,27.9,27.9,2662,0
|
| 145 |
+
AUGP.US,D,20250618,000000,27.9499,27.9499,27.8551,27.8551,2490,0
|
| 146 |
+
AUGP.US,D,20250620,000000,27.886,27.886,27.765,27.7864,1648,0
|
| 147 |
+
AUGP.US,D,20250623,000000,27.89,27.9989,27.8211,27.9989,2116,0
|
| 148 |
+
AUGP.US,D,20250624,000000,28.23,28.3,28.2117,28.2472,1479,0
|
| 149 |
+
AUGP.US,D,20250625,000000,28.24,28.34,28.24,28.2503,879,0
|
| 150 |
+
AUGP.US,D,20250626,000000,28.42,28.4282,28.4,28.4001,3835,0
|
| 151 |
+
AUGP.US,D,20250627,000000,28.54,28.555,28.49,28.49,255961,0
|
| 152 |
+
AUGP.US,D,20250630,000000,28.56,28.704,28.56,28.704,143037,0
|
| 153 |
+
AUGP.US,D,20250701,000000,28.58,28.59,28.58,28.59,1952,0
|
| 154 |
+
AUGP.US,D,20250702,000000,28.63,28.6628,28.63,28.6628,6707,0
|
| 155 |
+
AUGP.US,D,20250707,000000,28.74,28.74,28.64,28.6741,256,0
|
| 156 |
+
AUGP.US,D,20250709,000000,28.8,28.825,28.8,28.825,105,0
|
| 157 |
+
AUGP.US,D,20250710,000000,28.8895,28.8895,28.8847,28.8847,484,0
|
| 158 |
+
AUGP.US,D,20250716,000000,28.82,28.8805,28.82,28.8805,104,0
|
| 159 |
+
AUGP.US,D,20250718,000000,29.03,29.0452,29.02,29.0452,1849,0
|
| 160 |
+
AUGP.US,D,20250721,000000,29.1793,29.1793,29.0975,29.0975,1504,0
|
| 161 |
+
AUGP.US,D,20250722,000000,29.0499,29.15,29.0499,29.15,2638,0
|
| 162 |
+
AUGP.US,D,20250723,000000,29.18,29.2251,29.16,29.2251,10565,0
|
| 163 |
+
AUGP.US,D,20250725,000000,29.32,29.32,29.3198,29.3198,697,0
|
| 164 |
+
AUGP.US,D,20250728,000000,29.36,29.36,29.34,29.34,341,0
|
| 165 |
+
AUGP.US,D,20250729,000000,29.5,29.5,29.3275,29.331,950,0
|
| 166 |
+
AUGP.US,D,20250730,000000,29.378,29.38,29.34,29.351,7955,0
|
| 167 |
+
AUGP.US,D,20250731,000000,29.415,29.5669,29.3661,29.3661,18706,0
|
| 168 |
+
AUGP.US,D,20250801,000000,29.35,29.35,29.08,29.1575,42104,0
|
| 169 |
+
AUGP.US,D,20250804,000000,29.31,29.43,29.31,29.4241,15611,0
|
| 170 |
+
AUGP.US,D,20250805,000000,29.46,29.5,29.3555,29.375,15940,0
|
| 171 |
+
AUGP.US,D,20250806,000000,29.3899,29.51,29.3899,29.4852,17719,0
|
| 172 |
+
AUGP.US,D,20250807,000000,29.6,29.81,29.43,29.443,9898,0
|
| 173 |
+
AUGP.US,D,20250808,000000,29.5787,29.87,29.5787,29.586,6056,0
|
| 174 |
+
AUGP.US,D,20250811,000000,29.56,29.72,29.56,29.5678,1993,0
|
| 175 |
+
AUGP.US,D,20250812,000000,29.69,29.87,29.663,29.7529,8246,0
|
| 176 |
+
AUGP.US,D,20250813,000000,29.79,30.06,29.76,29.8,3929,0
|
| 177 |
+
AUGP.US,D,20250814,000000,29.751,29.8158,29.751,29.8158,935,0
|
| 178 |
+
AUGP.US,D,20250815,000000,29.77,29.81,29.74,29.76,2828,0
|
| 179 |
+
AUGP.US,D,20250818,000000,29.7565,29.8,29.7565,29.8,4193,0
|
| 180 |
+
AUGP.US,D,20250820,000000,29.55,29.6394,29.55,29.6394,1834,0
|
| 181 |
+
AUGP.US,D,20250821,000000,29.6,29.6,29.54,29.5723,2400,0
|
| 182 |
+
AUGP.US,D,20250822,000000,29.83,29.8573,29.82,29.8573,394,0
|
| 183 |
+
AUGP.US,D,20250825,000000,29.84,29.84,29.78,29.7954,1154,0
|
| 184 |
+
AUGP.US,D,20250826,000000,29.809,29.8488,29.78,29.8488,3191,0
|
| 185 |
+
AUGP.US,D,20250827,000000,29.875,29.8949,29.875,29.8949,405,0
|
| 186 |
+
AUGP.US,D,20250828,000000,29.88,29.9798,29.87,29.9694,13968,0
|
| 187 |
+
AUGP.US,D,20250829,000000,29.875,29.875,29.8101,29.8396,5345,0
|
| 188 |
+
AUGP.US,D,20250902,000000,29.71,29.7398,29.68,29.7398,1039,0
|
| 189 |
+
AUGP.US,D,20250903,000000,29.78,29.822,29.78,29.822,3654,0
|
| 190 |
+
AUGP.US,D,20250904,000000,29.83,29.98,29.82,29.9745,4632,0
|
| 191 |
+
AUGP.US,D,20250905,000000,29.99,30,29.92,29.9439,4140,0
|
| 192 |
+
AUGP.US,D,20250908,000000,29.9765,29.995,29.97,29.98,5694,0
|
| 193 |
+
AUGP.US,D,20250909,000000,29.97,30.0406,29.97,30.0406,3794,0
|
| 194 |
+
AUGP.US,D,20250910,000000,30.12,30.12,30.06,30.0823,3965,0
|
| 195 |
+
AUGP.US,D,20250915,000000,30.27,30.28,30.25,30.2759,990,0
|
| 196 |
+
AUGP.US,D,20250916,000000,30.28,30.28,30.226,30.226,13200,0
|
| 197 |
+
AUGP.US,D,20250918,000000,30.34,30.35,30.2895,30.2895,1200,0
|
| 198 |
+
AUGP.US,D,20250919,000000,30.35,30.3616,30.35,30.3616,270,0
|
| 199 |
+
AUGP.US,D,20250922,000000,30.41,30.42,30.4052,30.4052,1055,0
|
| 200 |
+
AUGP.US,D,20250923,000000,30.37,30.37,30.3068,30.3068,1103,0
|
| 201 |
+
AUGP.US,D,20250925,000000,30.19,30.24,30.19,30.2312,2502,0
|
| 202 |
+
AUGP.US,D,20250926,000000,30.26,30.35,30.26,30.3431,237,0
|
| 203 |
+
AUGP.US,D,20250929,000000,30.39,30.4,30.39,30.39,890,0
|
| 204 |
+
AUGP.US,D,20250930,000000,30.39,30.4511,30.39,30.4511,1231,0
|
| 205 |
+
AUGP.US,D,20251001,000000,30.4812,30.4941,30.4812,30.4941,400,0
|
| 206 |
+
AUGP.US,D,20251007,000000,30.52,30.52,30.4654,30.4654,100,0
|
| 207 |
+
AUGP.US,D,20251009,000000,30.46,30.5055,30.46,30.5055,100,0
|
| 208 |
+
AUGP.US,D,20251014,000000,30.31,30.31,30.3069,30.3069,221,0
|
| 209 |
+
AUGP.US,D,20251015,000000,30.34,30.3563,30.34,30.3563,233,0
|
| 210 |
+
AUGP.US,D,20251016,000000,30.394,30.42,30.215,30.2442,1179,0
|
| 211 |
+
AUGP.US,D,20251017,000000,30.23,30.3764,30.23,30.3764,166,0
|
| 212 |
+
AUGP.US,D,20251020,000000,30.54,30.59,30.54,30.5671,756,0
|
| 213 |
+
AUGP.US,D,20251021,000000,30.61,30.61,30.576,30.576,1677,0
|
| 214 |
+
AUGP.US,D,20251022,000000,30.42,30.4943,30.42,30.4943,231,0
|
| 215 |
+
AUGP.US,D,20251023,000000,30.52,30.62,30.52,30.585,1714,0
|
| 216 |
+
AUGP.US,D,20251024,000000,30.7,30.7,30.6986,30.6986,262,0
|
| 217 |
+
AUGP.US,D,20251027,000000,30.83,30.83,30.8201,30.8201,581,0
|
| 218 |
+
AUGP.US,D,20251028,000000,30.83,30.88,30.8233,30.8233,2070,0
|
| 219 |
+
AUGP.US,D,20251029,000000,30.77,30.7969,30.77,30.7969,200,0
|
| 220 |
+
AUGP.US,D,20251031,000000,30.67,30.75,30.67,30.7074,2771,0
|
| 221 |
+
AUGP.US,D,20251103,000000,30.68,30.75,30.68,30.725,4160,0
|
| 222 |
+
AUGP.US,D,20251104,000000,30.58,30.58,30.5667,30.5667,8538,0
|
| 223 |
+
AUGP.US,D,20251105,000000,30.62,30.7,30.62,30.6507,2813,0
|
| 224 |
+
AUGP.US,D,20251106,000000,30.48,30.56,30.48,30.4885,2904,0
|
| 225 |
+
AUGP.US,D,20251107,000000,30.375,30.5079,30.31,30.5079,417,0
|
| 226 |
+
AUGP.US,D,20251110,000000,30.76,30.76,30.7352,30.7352,696,0
|
| 227 |
+
AUGP.US,D,20251111,000000,30.71,30.77,30.71,30.7561,1848,0
|
| 228 |
+
AUGP.US,D,20251112,000000,30.75,30.7602,30.74,30.7602,1288,0
|
| 229 |
+
AUGP.US,D,20251113,000000,30.68,30.69,30.5061,30.5061,263,0
|
| 230 |
+
AUGP.US,D,20251114,000000,30.62,30.62,30.5257,30.5257,2333,0
|
| 231 |
+
AUGP.US,D,20251118,000000,30.34,30.34,30.2767,30.2767,632,0
|
| 232 |
+
AUGP.US,D,20251119,000000,30.3,30.33,30.3,30.3242,1197,0
|
| 233 |
+
AUGP.US,D,20251120,000000,30.64,30.65,30.1,30.1,2477,0
|
| 234 |
+
AUGP.US,D,20251124,000000,30.41,30.523,30.41,30.523,330,0
|
| 235 |
+
AUGP.US,D,20251125,000000,30.67,30.6723,30.67,30.6723,3325,0
|
| 236 |
+
AUGP.US,D,20251126,000000,30.81,30.81,30.7811,30.7811,734,0
|
| 237 |
+
AUGP.US,D,20251201,000000,30.82,30.82,30.7969,30.7969,1025,0
|
| 238 |
+
AUGP.US,D,20251203,000000,30.9061,30.9061,30.895,30.895,190,0
|
| 239 |
+
AUGP.US,D,20251204,000000,30.918,30.9229,30.89,30.9229,397,0
|
| 240 |
+
AUGP.US,D,20251205,000000,31,31,30.9588,30.9588,1382,0
|
| 241 |
+
AUGP.US,D,20251208,000000,30.96,31.05,30.9096,30.9096,2467,0
|
| 242 |
+
AUGP.US,D,20251209,000000,30.93,30.93,30.9152,30.9152,364,0
|
| 243 |
+
AUGP.US,D,20251210,000000,31.03,31.03,31.029,31.029,1033,0
|
| 244 |
+
AUGP.US,D,20251212,000000,30.9,30.9354,30.9,30.9354,2084,0
|
| 245 |
+
AUGP.US,D,20251215,000000,30.93,30.9302,30.93,30.9302,115,0
|
| 246 |
+
AUGP.US,D,20251216,000000,30.9,30.9125,30.84,30.9125,200,0
|
| 247 |
+
AUGP.US,D,20251218,000000,30.88,30.92,30.8659,30.8659,2679,0
|
| 248 |
+
AUGP.US,D,20251222,000000,31.15,31.15,31.13,31.13,14406,0
|
| 249 |
+
AUGP.US,D,20251224,000000,31.22,31.2315,31.22,31.2315,1781,0
|
| 250 |
+
AUGP.US,D,20251229,000000,31.21,31.21,31.2034,31.2034,1731,0
|
| 251 |
+
AUGP.US,D,20251230,000000,31.2,31.2,31.1943,31.1943,2441,0
|
| 252 |
+
AUGP.US,D,20251231,000000,31.1,31.113,31.1,31.113,3405,0
|
| 253 |
+
AUGP.US,D,20260102,000000,31.15,31.15,31.15,31.15,2566,0
|
| 254 |
+
AUGP.US,D,20260105,000000,31.25,31.25,31.2057,31.2057,2511,0
|
| 255 |
+
AUGP.US,D,20260107,000000,31.25,31.25,31.2437,31.2437,4761,0
|
| 256 |
+
AUGP.US,D,20260108,000000,31.28,31.28,31.265,31.265,3315,0
|
| 257 |
+
AUGP.US,D,20260109,000000,31.38,31.38,31.3648,31.3648,1532,0
|
| 258 |
+
AUGP.US,D,20260115,000000,31.36,31.36,31.3346,31.3346,2775,0
|
| 259 |
+
AUGP.US,D,20260116,000000,31.37,31.37,31.3502,31.3502,842,0
|
| 260 |
+
AUGP.US,D,20260120,000000,31.02,31.02,31.009,31.009,2754,0
|
| 261 |
+
AUGP.US,D,20260122,000000,31.315,31.315,31.3,31.304,1814,0
|
| 262 |
+
AUGP.US,D,20260123,000000,31.32,31.32,31.3149,31.3149,5584,0
|
| 263 |
+
AUGP.US,D,20260126,000000,31.41,31.41,31.3852,31.3852,6526,0
|
| 264 |
+
AUGP.US,D,20260127,000000,31.45,31.47,31.4348,31.4348,2205,0
|
| 265 |
+
AUGP.US,D,20260129,000000,31.3,31.408,31.3,31.408,3572,0
|
| 266 |
+
AUGP.US,D,20260130,000000,31.38,31.38,31.31,31.3575,6225,0
|
| 267 |
+
AUGP.US,D,20260202,000000,31.43,31.46,31.42,31.4554,21982,0
|
| 268 |
+
AUGP.US,D,20260203,000000,31.46,31.46,31.33,31.3344,3586,0
|
| 269 |
+
AUGP.US,D,20260204,000000,31.35,31.35,31.2534,31.2534,2962,0
|
| 270 |
+
AUGP.US,D,20260205,000000,31.16,31.16,31.0516,31.0516,3229,0
|
| 271 |
+
AUGP.US,D,20260206,000000,31.27,31.3893,31.27,31.3893,2486,0
|
| 272 |
+
AUGP.US,D,20260209,000000,31.48,31.49,31.4637,31.4637,1647,0
|
| 273 |
+
AUGP.US,D,20260210,000000,31.47,31.48,31.44,31.44,1163,0
|
| 274 |
+
AUGP.US,D,20260211,000000,31.47,31.47,31.4249,31.4249,272,0
|
| 275 |
+
AUGP.US,D,20260212,000000,31.22,31.25,31.01,31.01,6020,0
|
| 276 |
+
AUGP.US,D,20260213,000000,31.2,31.29,31.1732,31.1732,1047,0
|
| 277 |
+
AUGP.US,D,20260217,000000,31.19,31.27,31.19,31.2143,7147,0
|
daily/us/nyse stocks/1/axia.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bac.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bbuc.us.txt
ADDED
|
@@ -0,0 +1,986 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BBUC.US,D,20220316,000000,30.9471,34.3911,30.9471,32.7038,23510.646998448,0
|
| 3 |
+
BBUC.US,D,20220317,000000,31.4434,32.4854,29.8255,31.2647,11246.01850425,0
|
| 4 |
+
BBUC.US,D,20220318,000000,31.215,31.215,29.498,30.3615,36485.582162195,0
|
| 5 |
+
BBUC.US,D,20220321,000000,29.7759,31.5128,29.5346,29.8255,35741.019568158,0
|
| 6 |
+
BBUC.US,D,20220322,000000,30.6593,30.6593,29.7759,29.9743,17656.914019619,0
|
| 7 |
+
BBUC.US,D,20220323,000000,29.7759,31.88,29.7759,31.8602,37417.54481373,0
|
| 8 |
+
BBUC.US,D,20220324,000000,31.4929,32.6641,31.4929,32.5847,7744.8615160521,0
|
| 9 |
+
BBUC.US,D,20220325,000000,32.1976,33.9346,32.1976,33.7261,9813.314838864,0
|
| 10 |
+
BBUC.US,D,20220328,000000,34.3117,34.6591,32.2671,32.6641,17117.886972515,0
|
| 11 |
+
BBUC.US,D,20220329,000000,32.962,32.9717,31.9694,32.287,22575.661765342,0
|
| 12 |
+
BBUC.US,D,20220330,000000,31.7213,34.024,31.7213,32.8428,30406.163092616,0
|
| 13 |
+
BBUC.US,D,20220331,000000,33.6269,33.9545,31.8106,32.3664,40984.191069334,0
|
| 14 |
+
BBUC.US,D,20220401,000000,32.1381,32.4879,31.88,32.2373,21728.331397838,0
|
| 15 |
+
BBUC.US,D,20220404,000000,32.0786,32.1778,31.0264,31.7113,11568.427205322,0
|
| 16 |
+
BBUC.US,D,20220405,000000,32.1976,32.1976,31.205,31.4532,7224.9774855743,0
|
| 17 |
+
BBUC.US,D,20220406,000000,31.0662,31.3143,30.024,30.034,20876.970921571,0
|
| 18 |
+
BBUC.US,D,20220407,000000,30.5401,30.5401,29.359,30.024,17969.247448782,0
|
| 19 |
+
BBUC.US,D,20220408,000000,30.4806,30.4806,29.5675,30.1927,41086.9588428,0
|
| 20 |
+
BBUC.US,D,20220411,000000,29.7064,30.8627,29.6766,30.7882,20797.376273494,0
|
| 21 |
+
BBUC.US,D,20220412,000000,30.421,31.3937,30.0836,30.7287,43537.264970943,0
|
| 22 |
+
BBUC.US,D,20220413,000000,30.2225,31.6716,30.2225,31.1555,20147.521235397,0
|
| 23 |
+
BBUC.US,D,20220414,000000,30.8776,30.8776,30.2225,30.4906,11180.529236846,0
|
| 24 |
+
BBUC.US,D,20220418,000000,30.2126,31.1059,30.0736,30.9074,16341.083508371,0
|
| 25 |
+
BBUC.US,D,20220419,000000,30.7585,31.0264,30.5401,31.0264,100338.62540941,0
|
| 26 |
+
BBUC.US,D,20220420,000000,31.1654,31.7709,30.6692,31.2448,39973.641296912,0
|
| 27 |
+
BBUC.US,D,20220421,000000,31.4831,31.4831,29.9645,30.3119,39782.211130652,0
|
| 28 |
+
BBUC.US,D,20220422,000000,30.6493,30.6493,27.4832,27.7808,73321.783786805,0
|
| 29 |
+
BBUC.US,D,20220425,000000,28.6642,28.6642,26.5303,27.0762,49387.975368201,0
|
| 30 |
+
BBUC.US,D,20220426,000000,26.7982,27.7808,26.6395,27.771,33457.962953696,0
|
| 31 |
+
BBUC.US,D,20220427,000000,28.1482,28.2176,26.9106,27.9695,32340.615299045,0
|
| 32 |
+
BBUC.US,D,20220428,000000,28.2673,28.7486,27.8424,28.1283,17270.023578333,0
|
| 33 |
+
BBUC.US,D,20220429,000000,28.1581,28.1581,26.2722,26.3417,36535.958521737,0
|
| 34 |
+
BBUC.US,D,20220502,000000,26.4707,27.2052,25.9646,27.2052,47437.402726718,0
|
| 35 |
+
BBUC.US,D,20220503,000000,26.7982,26.9968,24.3964,25.3691,35449.844210003,0
|
| 36 |
+
BBUC.US,D,20220504,000000,25.6271,25.6271,24.8331,25.2996,21348.493646888,0
|
| 37 |
+
BBUC.US,D,20220505,000000,24.6345,24.8927,22.5454,23.5427,37405.45448744,0
|
| 38 |
+
BBUC.US,D,20220506,000000,23.5924,26.1332,23.5924,25.4286,65417.7329746,0
|
| 39 |
+
BBUC.US,D,20220509,000000,25.0018,25.0415,23.92,24.2574,121148.09200919,0
|
| 40 |
+
BBUC.US,D,20220510,000000,24.585,24.6644,23.5924,24.0589,236664.10702154,0
|
| 41 |
+
BBUC.US,D,20220511,000000,23.91,25.6768,23.7364,24.9918,94889.918361299,0
|
| 42 |
+
BBUC.US,D,20220512,000000,24.9025,24.9025,23.384,24.1581,150947.72373291,0
|
| 43 |
+
BBUC.US,D,20220513,000000,24.2971,25.7362,24.1581,25.2599,91982.19488851,0
|
| 44 |
+
BBUC.US,D,20220516,000000,24.8529,26.2822,24.7934,25.1904,84661.502319805,0
|
| 45 |
+
BBUC.US,D,20220517,000000,25.6569,25.6569,24.3071,25.1408,131860.12110229,0
|
| 46 |
+
BBUC.US,D,20220518,000000,24.6644,24.6644,23.4535,23.9298,103722.90924347,0
|
| 47 |
+
BBUC.US,D,20220519,000000,24.1085,24.2177,23.3443,23.7314,95938.754166972,0
|
| 48 |
+
BBUC.US,D,20220520,000000,23.8108,23.8108,22.4698,23.4634,170714.39969017,0
|
| 49 |
+
BBUC.US,D,20220523,000000,23.4535,26.0241,23.4535,25.7362,69587.888017522,0
|
| 50 |
+
BBUC.US,D,20220524,000000,25.1209,25.2003,23.3641,23.92,144269.83351198,0
|
| 51 |
+
BBUC.US,D,20220525,000000,23.8703,25.2499,23.8703,25.2499,77372.043094016,0
|
| 52 |
+
BBUC.US,D,20220526,000000,25.0315,27.0067,25.0018,26.4608,72749.508342404,0
|
| 53 |
+
BBUC.US,D,20220527,000000,26.6797,26.9085,25.9635,26.3016,67439.856674836,0
|
| 54 |
+
BBUC.US,D,20220531,000000,25.5109,25.9038,25.0085,25.5954,61627.445160029,0
|
| 55 |
+
BBUC.US,D,20220601,000000,25.8938,26.6299,25.1477,26.3116,111300.34211285,0
|
| 56 |
+
BBUC.US,D,20220602,000000,26.6399,27.4059,26.6399,27.0377,73541.782979728,0
|
| 57 |
+
BBUC.US,D,20220603,000000,26.8488,27.1572,25.9435,26.232,134178.04208759,0
|
| 58 |
+
BBUC.US,D,20220606,000000,26.819,28.4404,26.819,28.3012,255878.80093033,0
|
| 59 |
+
BBUC.US,D,20220607,000000,28.2016,28.2315,26.7244,27.0577,211454.36480747,0
|
| 60 |
+
BBUC.US,D,20220608,000000,26.9582,28.4106,26.809,28.3907,141393.79612656,0
|
| 61 |
+
BBUC.US,D,20220609,000000,28.0325,28.0823,26.8587,27.3362,94795.988558694,0
|
| 62 |
+
BBUC.US,D,20220610,000000,27.0776,27.1671,26.3166,26.3713,82763.030095835,0
|
| 63 |
+
BBUC.US,D,20220613,000000,25.8739,26.1524,24.1828,24.6702,104691.76492531,0
|
| 64 |
+
BBUC.US,D,20220614,000000,24.909,25.4163,24.4215,25.0283,97675.052304527,0
|
| 65 |
+
BBUC.US,D,20220615,000000,25.2273,27.1174,25.2273,26.4409,122917.12306496,0
|
| 66 |
+
BBUC.US,D,20220616,000000,25.9237,26.5255,24.8493,25.1278,122715.06586771,0
|
| 67 |
+
BBUC.US,D,20220617,000000,24.8493,26.8687,24.6105,26.3315,154086.20494461,0
|
| 68 |
+
BBUC.US,D,20220621,000000,26.8886,27.8535,26.5603,26.9582,142605.13405035,0
|
| 69 |
+
BBUC.US,D,20220622,000000,26.4509,26.9881,24.9885,25.6252,121088.55569287,0
|
| 70 |
+
BBUC.US,D,20220623,000000,25.8938,25.8938,24.6503,25.2372,231747.5421249,0
|
| 71 |
+
BBUC.US,D,20220624,000000,25.297,26.0729,24.3122,24.3122,2857722.0826617,0
|
| 72 |
+
BBUC.US,D,20220627,000000,24.8194,24.8941,22.8796,23.0985,190536.92122391,0
|
| 73 |
+
BBUC.US,D,20220628,000000,23.5263,23.7451,23.0389,23.188,138203.10187751,0
|
| 74 |
+
BBUC.US,D,20220629,000000,23.2278,23.6257,22.82,23.2576,144562.37466248,0
|
| 75 |
+
BBUC.US,D,20220630,000000,22.8398,22.9841,22.2728,22.8896,192426.80943696,0
|
| 76 |
+
BBUC.US,D,20220701,000000,22.8,23.2278,22.054,23.0089,54202.597106004,0
|
| 77 |
+
BBUC.US,D,20220705,000000,22.4817,22.7702,21.4671,22.1933,110905.27505554,0
|
| 78 |
+
BBUC.US,D,20220706,000000,22.1734,22.5415,21.4372,21.7854,70197.283998447,0
|
| 79 |
+
BBUC.US,D,20220707,000000,21.9744,22.3922,21.5367,22.3624,96412.446136662,0
|
| 80 |
+
BBUC.US,D,20220708,000000,22.0639,22.7802,21.8352,22.1237,44074.60575151,0
|
| 81 |
+
BBUC.US,D,20220711,000000,21.7854,21.8849,20.8901,21.3378,92698.011590274,0
|
| 82 |
+
BBUC.US,D,20220712,000000,21.4771,22.8896,21.4771,22.8697,55256.109258809,0
|
| 83 |
+
BBUC.US,D,20220713,000000,22.7006,22.7603,21.9645,22.054,48192.149432702,0
|
| 84 |
+
BBUC.US,D,20220714,000000,21.6163,21.6461,21.1289,21.4571,49452.745081192,0
|
| 85 |
+
BBUC.US,D,20220715,000000,22.0043,22.1734,21.5865,22.1237,59974.7982333,0
|
| 86 |
+
BBUC.US,D,20220718,000000,22.6309,23.0787,22.3326,22.8398,38025.958210071,0
|
| 87 |
+
BBUC.US,D,20220719,000000,23.2378,23.7152,22.7404,22.9194,39436.337552042,0
|
| 88 |
+
BBUC.US,D,20220720,000000,23.1184,23.1781,22.83,22.9593,53809.540568078,0
|
| 89 |
+
BBUC.US,D,20220721,000000,22.7205,23.1483,22.4917,23.1483,37620.838555891,0
|
| 90 |
+
BBUC.US,D,20220722,000000,23.3372,23.6755,22.6807,22.8796,39196.08048666,0
|
| 91 |
+
BBUC.US,D,20220725,000000,23.1283,23.1283,22.6111,23.0587,31646.580231349,0
|
| 92 |
+
BBUC.US,D,20220726,000000,23.188,23.188,22.7404,22.8796,26637.371207087,0
|
| 93 |
+
BBUC.US,D,20220727,000000,23.1681,23.1681,22.2132,22.8996,55067.120437505,0
|
| 94 |
+
BBUC.US,D,20220728,000000,22.82,23.4168,22.7106,23.0787,34838.279740086,0
|
| 95 |
+
BBUC.US,D,20220729,000000,23.0389,23.1582,22.4718,22.7304,79691.961749633,0
|
| 96 |
+
BBUC.US,D,20220801,000000,22.7304,23.2478,22.4519,23.1283,32624.69790757,0
|
| 97 |
+
BBUC.US,D,20220802,000000,22.8498,23.1184,22.6309,22.8398,89449.012279333,0
|
| 98 |
+
BBUC.US,D,20220803,000000,23.0289,25.6451,22.7802,25.3865,103678.46316002,0
|
| 99 |
+
BBUC.US,D,20220804,000000,25.1477,25.7744,24.4813,25.7744,46894.359175763,0
|
| 100 |
+
BBUC.US,D,20220805,000000,25.3566,27.2268,25.0582,27.1074,38422.030527061,0
|
| 101 |
+
BBUC.US,D,20220808,000000,27.187,28.7488,27.187,27.5053,55392.824576349,0
|
| 102 |
+
BBUC.US,D,20220809,000000,27.1572,28.6394,27.1572,28.5697,33182.617034294,0
|
| 103 |
+
BBUC.US,D,20220810,000000,28.8184,28.9577,27.5394,27.6048,25434.075360801,0
|
| 104 |
+
BBUC.US,D,20220811,000000,28.1221,28.1519,27.2168,27.7142,30426.194970371,0
|
| 105 |
+
BBUC.US,D,20220812,000000,27.953,28.5299,27.5153,28.5199,50086.0586845,0
|
| 106 |
+
BBUC.US,D,20220815,000000,28.3957,28.7488,28.1619,28.5101,32551.313950361,0
|
| 107 |
+
BBUC.US,D,20220816,000000,28.5996,29.4949,28.5996,29.1069,35111.710375165,0
|
| 108 |
+
BBUC.US,D,20220817,000000,28.9378,28.9378,27.8535,27.8535,18811.424537633,0
|
| 109 |
+
BBUC.US,D,20220818,000000,27.9629,27.9629,27.1074,27.197,34161.739970202,0
|
| 110 |
+
BBUC.US,D,20220819,000000,27.0477,27.0677,26.3365,26.5802,37304.181754237,0
|
| 111 |
+
BBUC.US,D,20220822,000000,26.2122,26.232,25.4959,25.7944,25690.416581187,0
|
| 112 |
+
BBUC.US,D,20220823,000000,25.8341,26.5305,25.8341,26.2221,20627.928793472,0
|
| 113 |
+
BBUC.US,D,20220824,000000,26.0131,26.3713,25.4561,25.8341,19924.247012018,0
|
| 114 |
+
BBUC.US,D,20220825,000000,25.8042,26.1425,25.3168,25.4561,22526.864343709,0
|
| 115 |
+
BBUC.US,D,20220826,000000,25.6053,25.6533,24.73,24.909,48368.069878065,0
|
| 116 |
+
BBUC.US,D,20220829,000000,24.5509,25.2074,24.4215,24.71,19413.57509062,0
|
| 117 |
+
BBUC.US,D,20220830,000000,24.8496,24.8496,23.9472,24.351,30967.437470384,0
|
| 118 |
+
BBUC.US,D,20220831,000000,24.5305,24.6103,24.0519,24.2513,19702.630957922,0
|
| 119 |
+
BBUC.US,D,20220901,000000,24.3909,24.3909,23.1744,24.2015,27481.595091917,0
|
| 120 |
+
BBUC.US,D,20220902,000000,24.4821,24.6303,24.1117,24.4707,20584.119867782,0
|
| 121 |
+
BBUC.US,D,20220906,000000,24.3411,24.4356,23.9112,24.1716,18571.436998512,0
|
| 122 |
+
BBUC.US,D,20220907,000000,24.3012,25.3482,24.3012,25.3383,42261.326097051,0
|
| 123 |
+
BBUC.US,D,20220908,000000,24.8596,25.9665,24.6726,25.9665,22253.834355741,0
|
| 124 |
+
BBUC.US,D,20220909,000000,26.3953,26.8041,26.0363,26.4451,49786.573855398,0
|
| 125 |
+
BBUC.US,D,20220912,000000,26.4551,27.547,26.4551,27.3426,43381.488909694,0
|
| 126 |
+
BBUC.US,D,20220913,000000,26.7443,27.1431,26.495,26.5548,35528.3152429,0
|
| 127 |
+
BBUC.US,D,20220914,000000,26.5847,26.6645,26.136,26.4152,22593.794242479,0
|
| 128 |
+
BBUC.US,D,20220915,000000,26.136,26.2856,25.6773,25.6773,15385.441245811,0
|
| 129 |
+
BBUC.US,D,20220916,000000,25.4679,25.4679,24.4807,24.8397,51853.40962698,0
|
| 130 |
+
BBUC.US,D,20220919,000000,24.4408,24.9194,24.2582,24.9194,15734.426616267,0
|
| 131 |
+
BBUC.US,D,20220920,000000,24.6303,24.6303,23.8724,24.1716,22306.984426529,0
|
| 132 |
+
BBUC.US,D,20220921,000000,24.3112,24.3112,23.4287,23.5533,34653.846153711,0
|
| 133 |
+
BBUC.US,D,20220922,000000,23.4636,23.4636,23.1146,23.4137,16415.349221267,0
|
| 134 |
+
BBUC.US,D,20220923,000000,23.1046,23.1046,22.5162,22.9051,23076.156205667,0
|
| 135 |
+
BBUC.US,D,20220926,000000,22.7855,23.1245,21.5988,22.0077,24984.54459641,0
|
| 136 |
+
BBUC.US,D,20220927,000000,21.9379,22.7007,21.908,22.267,23783.152430299,0
|
| 137 |
+
BBUC.US,D,20220928,000000,22.267,22.9251,22.0177,22.7456,27119.572911645,0
|
| 138 |
+
BBUC.US,D,20220929,000000,22.3866,22.3866,21.4892,21.8082,26203.987729959,0
|
| 139 |
+
BBUC.US,D,20220930,000000,21.6686,22.7456,21.6188,22.0376,47800.967437284,0
|
| 140 |
+
BBUC.US,D,20221003,000000,22.3966,23.7428,22.0476,23.5832,25621.342614341,0
|
| 141 |
+
BBUC.US,D,20221004,000000,23.7627,24.5505,23.7627,24.2513,32923.961774293,0
|
| 142 |
+
BBUC.US,D,20221005,000000,24.2114,24.2114,22.7655,23.0447,21673.194903172,0
|
| 143 |
+
BBUC.US,D,20221006,000000,22.4564,22.5462,21.6154,21.8581,31459.827748815,0
|
| 144 |
+
BBUC.US,D,20221007,000000,21.529,21.6288,21.2698,21.5689,25479.943369414,0
|
| 145 |
+
BBUC.US,D,20221010,000000,21.5191,22.1273,21.2997,21.6886,33021.23643215,0
|
| 146 |
+
BBUC.US,D,20221011,000000,21.529,21.529,20.841,21.0803,26403.551203295,0
|
| 147 |
+
BBUC.US,D,20221012,000000,21.2498,22.5063,21.2498,22.4066,38770.469560962,0
|
| 148 |
+
BBUC.US,D,20221013,000000,21.9578,23.3692,21.7584,23.2841,38106.595091876,0
|
| 149 |
+
BBUC.US,D,20221014,000000,23.2741,23.2741,21.8082,21.9877,39989.912694511,0
|
| 150 |
+
BBUC.US,D,20221017,000000,22.616,22.6957,21.5091,21.9179,42954.282680342,0
|
| 151 |
+
BBUC.US,D,20221018,000000,22.5262,22.5462,21.9279,22.5262,23616.682397265,0
|
| 152 |
+
BBUC.US,D,20221019,000000,22.1074,22.7057,21.7285,22.606,33728.232656782,0
|
| 153 |
+
BBUC.US,D,20221020,000000,22.7456,22.8653,22.0635,22.4265,24831.111373192,0
|
| 154 |
+
BBUC.US,D,20221021,000000,22.7955,23.4735,22.267,23.3838,50095.445964882,0
|
| 155 |
+
BBUC.US,D,20221024,000000,23.3738,23.3738,22.0476,22.3667,31960.240679441,0
|
| 156 |
+
BBUC.US,D,20221025,000000,22.6908,23.9721,22.3866,23.9223,50974.929211693,0
|
| 157 |
+
BBUC.US,D,20221026,000000,24.1317,25.0541,23.9422,24.361,59967.319490091,0
|
| 158 |
+
BBUC.US,D,20221027,000000,24.4508,25.064,24.0918,24.8397,56032.208588738,0
|
| 159 |
+
BBUC.US,D,20221028,000000,24.9793,26.2257,24.8796,26.0562,56146.531382508,0
|
| 160 |
+
BBUC.US,D,20221031,000000,25.7172,25.8169,25.2585,25.5477,32420.540349095,0
|
| 161 |
+
BBUC.US,D,20221101,000000,26.0662,26.2158,24.7998,25.4978,48397.652194242,0
|
| 162 |
+
BBUC.US,D,20221102,000000,25.3682,25.413,23.2442,23.3838,69076.038225308,0
|
| 163 |
+
BBUC.US,D,20221103,000000,23.0647,23.2242,22.3044,22.3667,25425.790467102,0
|
| 164 |
+
BBUC.US,D,20221104,000000,22.965,23.0946,21.0105,22.9051,44434.462010209,0
|
| 165 |
+
BBUC.US,D,20221107,000000,23.0647,23.0647,21.9179,22.4764,58025.837659047,0
|
| 166 |
+
BBUC.US,D,20221108,000000,22.8254,22.8254,22.1373,22.6758,31861.96319006,0
|
| 167 |
+
BBUC.US,D,20221109,000000,22.2171,22.6509,21.7285,21.9778,71872.935346581,0
|
| 168 |
+
BBUC.US,D,20221110,000000,22.9849,24.2812,22.8752,24.2812,62421.248230054,0
|
| 169 |
+
BBUC.US,D,20221111,000000,24.6003,25.0989,24.3411,24.5206,51909.568192341,0
|
| 170 |
+
BBUC.US,D,20221114,000000,24.1716,24.9444,23.9622,23.9821,36811.939594004,0
|
| 171 |
+
BBUC.US,D,20221115,000000,24.4109,24.4707,22.5462,22.6459,45325.979235311,0
|
| 172 |
+
BBUC.US,D,20221116,000000,22.7356,22.7356,21.6188,21.908,32160.806984301,0
|
| 173 |
+
BBUC.US,D,20221117,000000,21.7484,22.247,21.4194,22.247,27257.963661998,0
|
| 174 |
+
BBUC.US,D,20221118,000000,22.2969,22.7855,21.4094,21.7883,60015.455403258,0
|
| 175 |
+
BBUC.US,D,20221121,000000,21.5988,22.1174,21.2099,21.7983,37125.82586111,0
|
| 176 |
+
BBUC.US,D,20221122,000000,21.8082,22.3467,21.6637,22.2869,20043.593676184,0
|
| 177 |
+
BBUC.US,D,20221123,000000,22.0974,22.3567,21.9417,22.1672,25415.762151859,0
|
| 178 |
+
BBUC.US,D,20221125,000000,21.8182,22.1672,21.4493,21.5091,16250.884851282,0
|
| 179 |
+
BBUC.US,D,20221128,000000,21.3994,21.6138,20.9076,21.19,54292.295894078,0
|
| 180 |
+
BBUC.US,D,20221129,000000,21.19,21.19,20.7,20.98,59781,0
|
| 181 |
+
BBUC.US,D,20221130,000000,21.17,22.355,20.95,22.18,43271,0
|
| 182 |
+
BBUC.US,D,20221201,000000,22.34,22.34,21.14,21.25,28161,0
|
| 183 |
+
BBUC.US,D,20221202,000000,20.77,20.985,20.45,20.93,48608,0
|
| 184 |
+
BBUC.US,D,20221205,000000,20.58,20.665,20.12,20.44,51626,0
|
| 185 |
+
BBUC.US,D,20221206,000000,20.24,20.285,19.68,19.94,62192,0
|
| 186 |
+
BBUC.US,D,20221207,000000,19.74,20.37,19.605,20.22,50234,0
|
| 187 |
+
BBUC.US,D,20221208,000000,20.21,20.21,19.6913,20.14,47677,0
|
| 188 |
+
BBUC.US,D,20221209,000000,19.88,20.23,19.65,19.72,46213,0
|
| 189 |
+
BBUC.US,D,20221212,000000,19.5,20.39,19.47,20.32,45504,0
|
| 190 |
+
BBUC.US,D,20221213,000000,20.79,21.03,20.14,20.34,151139,0
|
| 191 |
+
BBUC.US,D,20221214,000000,20.46,20.46,19.67,19.97,55806,0
|
| 192 |
+
BBUC.US,D,20221215,000000,19.97,19.97,19.26,19.44,72696,0
|
| 193 |
+
BBUC.US,D,20221216,000000,18.92,19.34,18.42,19.19,188800,0
|
| 194 |
+
BBUC.US,D,20221219,000000,18.96,18.9832,18.48,18.81,86320,0
|
| 195 |
+
BBUC.US,D,20221220,000000,18.83,18.83,18.04,18.08,36384,0
|
| 196 |
+
BBUC.US,D,20221221,000000,18.31,18.5941,17.93,18.26,49142,0
|
| 197 |
+
BBUC.US,D,20221222,000000,17.82,18.36,17.58,18.09,59763,0
|
| 198 |
+
BBUC.US,D,20221223,000000,18.18,19.01,18.15,18.86,51009,0
|
| 199 |
+
BBUC.US,D,20221227,000000,18.87,19.28,18.55,18.76,39526,0
|
| 200 |
+
BBUC.US,D,20221228,000000,18.8,19,18.0901,18.12,54870,0
|
| 201 |
+
BBUC.US,D,20221229,000000,18.24,19.04,18.24,19.03,29199,0
|
| 202 |
+
BBUC.US,D,20221230,000000,18.95,19.24,18.65,18.79,30507,0
|
| 203 |
+
BBUC.US,D,20230103,000000,19.07,19.17,18.455,18.74,95145,0
|
| 204 |
+
BBUC.US,D,20230104,000000,19,19.75,18.92,19.73,37194,0
|
| 205 |
+
BBUC.US,D,20230105,000000,19.74,19.74,19.27,19.45,25965,0
|
| 206 |
+
BBUC.US,D,20230106,000000,19.79,19.98,18.98,19.33,52073,0
|
| 207 |
+
BBUC.US,D,20230109,000000,19.36,20.23,19.36,19.69,24319,0
|
| 208 |
+
BBUC.US,D,20230110,000000,19.67,20.1,19.56,20.1,22190,0
|
| 209 |
+
BBUC.US,D,20230111,000000,20.21,20.56,20.116,20.54,17791,0
|
| 210 |
+
BBUC.US,D,20230112,000000,20.72,20.72,20.19,20.38,23620,0
|
| 211 |
+
BBUC.US,D,20230113,000000,20.25,20.29,20.05,20.2,23089,0
|
| 212 |
+
BBUC.US,D,20230117,000000,20.26,20.789,19.89,20.78,28302,0
|
| 213 |
+
BBUC.US,D,20230118,000000,20.82,21.0545,20.332,20.47,36534,0
|
| 214 |
+
BBUC.US,D,20230119,000000,20.33,20.34,20,20.28,23113,0
|
| 215 |
+
BBUC.US,D,20230120,000000,20.51,21.1,20.056,21.09,27702,0
|
| 216 |
+
BBUC.US,D,20230123,000000,21.19,21.77,20.94,21.71,25364,0
|
| 217 |
+
BBUC.US,D,20230124,000000,21.34,22.6,21.31,22.43,20627,0
|
| 218 |
+
BBUC.US,D,20230125,000000,22.25,22.25,21.66,22.16,17520,0
|
| 219 |
+
BBUC.US,D,20230126,000000,22.41,22.83,22.09,22.78,28389,0
|
| 220 |
+
BBUC.US,D,20230127,000000,22.79,22.79,22.18,22.65,16392,0
|
| 221 |
+
BBUC.US,D,20230130,000000,22.36,23.14,22.2,22.21,27196,0
|
| 222 |
+
BBUC.US,D,20230131,000000,22.4,23.025,22.35,22.65,29316,0
|
| 223 |
+
BBUC.US,D,20230201,000000,22.65,23.64,22.13,23.38,23567,0
|
| 224 |
+
BBUC.US,D,20230202,000000,23.56,23.65,23.03,23.59,33242,0
|
| 225 |
+
BBUC.US,D,20230203,000000,23.21,23.495,22.9,23.11,21514,0
|
| 226 |
+
BBUC.US,D,20230206,000000,23.01,23.01,21.84,22.15,36628,0
|
| 227 |
+
BBUC.US,D,20230207,000000,22.15,22.15,21.33,22.12,64446,0
|
| 228 |
+
BBUC.US,D,20230208,000000,21.83,21.93,21.24,21.59,26696,0
|
| 229 |
+
BBUC.US,D,20230209,000000,21.96,21.96,20.71,20.89,39744,0
|
| 230 |
+
BBUC.US,D,20230210,000000,21.11,21.31,20.6,21.08,26754,0
|
| 231 |
+
BBUC.US,D,20230213,000000,21.22,21.22,20.45,20.87,26130,0
|
| 232 |
+
BBUC.US,D,20230214,000000,20.81,21.07,20.555,20.79,34930,0
|
| 233 |
+
BBUC.US,D,20230215,000000,20.56,21.32,20.56,21.14,21925,0
|
| 234 |
+
BBUC.US,D,20230216,000000,20.87,21.31,20.71,20.91,27056,0
|
| 235 |
+
BBUC.US,D,20230217,000000,21.08,21.11,20.79,21.01,37327,0
|
| 236 |
+
BBUC.US,D,20230221,000000,20.65,20.915,19.93,19.96,30198,0
|
| 237 |
+
BBUC.US,D,20230222,000000,20.11,20.14,19.61,19.79,35121,0
|
| 238 |
+
BBUC.US,D,20230223,000000,20.07,20.07,19.61,19.65,23726,0
|
| 239 |
+
BBUC.US,D,20230224,000000,19.23,19.23,18.9,19.12,28822,0
|
| 240 |
+
BBUC.US,D,20230227,000000,19.43,19.56,19.04,19.26,19171,0
|
| 241 |
+
BBUC.US,D,20230228,000000,19.15,19.8,19.05,19.4,48710,0
|
| 242 |
+
BBUC.US,D,20230301,000000,19.61,20.04,19.54,19.67,17395,0
|
| 243 |
+
BBUC.US,D,20230302,000000,19.45,19.83,19.4,19.71,13150,0
|
| 244 |
+
BBUC.US,D,20230303,000000,20.02,20.28,19.83,20.14,18619,0
|
| 245 |
+
BBUC.US,D,20230306,000000,20.24,20.41,19.34,19.35,33770,0
|
| 246 |
+
BBUC.US,D,20230307,000000,19.54,19.54,18.55,19.35,60396,0
|
| 247 |
+
BBUC.US,D,20230308,000000,19.37,19.37,18.6,18.98,65279,0
|
| 248 |
+
BBUC.US,D,20230309,000000,19.08,19.31,18.75,18.96,35705,0
|
| 249 |
+
BBUC.US,D,20230310,000000,18.78,18.81,18.2,18.4,37782,0
|
| 250 |
+
BBUC.US,D,20230313,000000,18.19,18.19,17.58,17.81,47661,0
|
| 251 |
+
BBUC.US,D,20230314,000000,18.43,18.43,17.81,18.07,42931,0
|
| 252 |
+
BBUC.US,D,20230315,000000,17.54,17.86,17.04,17.72,75708,0
|
| 253 |
+
BBUC.US,D,20230316,000000,17.4,17.42,16.96,17.33,45066,0
|
| 254 |
+
BBUC.US,D,20230317,000000,17.25,17.26,16.85,17.24,94083,0
|
| 255 |
+
BBUC.US,D,20230320,000000,17.35,17.55,17.08,17.24,37432,0
|
| 256 |
+
BBUC.US,D,20230321,000000,17.58,17.84,17.21,17.54,47650,0
|
| 257 |
+
BBUC.US,D,20230322,000000,17.44,17.74,17.1211,17.24,35497,0
|
| 258 |
+
BBUC.US,D,20230323,000000,17.23,17.67,17.07,17.2,44223,0
|
| 259 |
+
BBUC.US,D,20230324,000000,16.92,17.45,16.81,17.41,41660,0
|
| 260 |
+
BBUC.US,D,20230327,000000,17.34,17.82,17.34,17.74,35295,0
|
| 261 |
+
BBUC.US,D,20230328,000000,17.63,17.81,17.4901,17.56,20603,0
|
| 262 |
+
BBUC.US,D,20230329,000000,17.62,18.33,17.62,18.3,28982,0
|
| 263 |
+
BBUC.US,D,20230330,000000,18.33,19.05,18.25,19.04,34831,0
|
| 264 |
+
BBUC.US,D,20230331,000000,19.04,20,19.04,19.82,53530,0
|
| 265 |
+
BBUC.US,D,20230403,000000,19.81,20.03,19.6051,19.79,93062,0
|
| 266 |
+
BBUC.US,D,20230404,000000,19.69,19.92,19.47,19.69,65475,0
|
| 267 |
+
BBUC.US,D,20230405,000000,19.54,19.83,18.94,18.99,27470,0
|
| 268 |
+
BBUC.US,D,20230406,000000,19.17,19.19,18.84,19.15,13809,0
|
| 269 |
+
BBUC.US,D,20230410,000000,18.96,20.12,18.95,19.87,34700,0
|
| 270 |
+
BBUC.US,D,20230411,000000,20.05,20.56,20.05,20.43,28621,0
|
| 271 |
+
BBUC.US,D,20230412,000000,20.68,20.69,20,20.05,20664,0
|
| 272 |
+
BBUC.US,D,20230413,000000,20.11,20.48,20.11,20.25,15323,0
|
| 273 |
+
BBUC.US,D,20230414,000000,20.22,20.6,19.88,20.05,26375,0
|
| 274 |
+
BBUC.US,D,20230417,000000,19.99,20.67,19.99,20.61,16704,0
|
| 275 |
+
BBUC.US,D,20230418,000000,20.7,20.88,20.49,20.65,27370,0
|
| 276 |
+
BBUC.US,D,20230419,000000,20.57,20.65,20.46,20.58,9079,0
|
| 277 |
+
BBUC.US,D,20230420,000000,20.44,20.595,20.01,20.21,26639,0
|
| 278 |
+
BBUC.US,D,20230421,000000,20.12,20.77,19.6,19.64,29923,0
|
| 279 |
+
BBUC.US,D,20230424,000000,19.62,19.95,19.49,19.83,14120,0
|
| 280 |
+
BBUC.US,D,20230425,000000,19.55,19.91,18.75,18.86,44434,0
|
| 281 |
+
BBUC.US,D,20230426,000000,18.68,18.83,18.13,18.31,93544,0
|
| 282 |
+
BBUC.US,D,20230427,000000,18.47,18.58,18.15,18.29,66118,0
|
| 283 |
+
BBUC.US,D,20230428,000000,18.28,18.65,18.2339,18.46,36477,0
|
| 284 |
+
BBUC.US,D,20230501,000000,18.36,18.93,18.36,18.83,29814,0
|
| 285 |
+
BBUC.US,D,20230502,000000,18.79,18.82,18.1184,18.17,33630,0
|
| 286 |
+
BBUC.US,D,20230503,000000,18.25,18.42,18.04,18.12,83464,0
|
| 287 |
+
BBUC.US,D,20230504,000000,17.87,18.15,17.43,17.66,56212,0
|
| 288 |
+
BBUC.US,D,20230505,000000,18.02,18.46,18.02,18.23,30863,0
|
| 289 |
+
BBUC.US,D,20230508,000000,18.35,18.8763,18.25,18.61,23144,0
|
| 290 |
+
BBUC.US,D,20230509,000000,18.63,19.08,18.5,18.81,23324,0
|
| 291 |
+
BBUC.US,D,20230510,000000,19.1,19.2,18.57,19.01,30942,0
|
| 292 |
+
BBUC.US,D,20230511,000000,18.87,18.87,18.4,18.61,48036,0
|
| 293 |
+
BBUC.US,D,20230512,000000,18.77,19.92,18.77,19.85,27460,0
|
| 294 |
+
BBUC.US,D,20230515,000000,19.98,21.36,19.98,21.33,31230,0
|
| 295 |
+
BBUC.US,D,20230516,000000,21.15,21.47,20.91,21.02,33440,0
|
| 296 |
+
BBUC.US,D,20230517,000000,21.07,22.96,21.07,22.82,76325,0
|
| 297 |
+
BBUC.US,D,20230518,000000,22.9,23.15,22.44,22.53,49692,0
|
| 298 |
+
BBUC.US,D,20230519,000000,22.59,22.9,21.89,22.12,30044,0
|
| 299 |
+
BBUC.US,D,20230522,000000,22.14,23.08,22,22.89,28672,0
|
| 300 |
+
BBUC.US,D,20230523,000000,22.93,22.93,21.98,22.45,83826,0
|
| 301 |
+
BBUC.US,D,20230524,000000,22.18,22.18,21.53,21.53,21167,0
|
| 302 |
+
BBUC.US,D,20230525,000000,21.45,21.63,21.08,21.23,22741,0
|
| 303 |
+
BBUC.US,D,20230526,000000,21.15,21.38,21,21.13,22709,0
|
| 304 |
+
BBUC.US,D,20230530,000000,21.02,21.02,20.6,20.88,17967,0
|
| 305 |
+
BBUC.US,D,20230531,000000,20.82,20.92,20.21,20.57,60903,0
|
| 306 |
+
BBUC.US,D,20230601,000000,20.95,20.95,20.08,20.53,61516,0
|
| 307 |
+
BBUC.US,D,20230602,000000,20.96,20.96,20.54,20.91,77715,0
|
| 308 |
+
BBUC.US,D,20230605,000000,20.68,20.73,20.39,20.54,14891,0
|
| 309 |
+
BBUC.US,D,20230606,000000,20.71,21.04,20.44,20.91,50058,0
|
| 310 |
+
BBUC.US,D,20230607,000000,21.14,21.15,20.6,21,83437,0
|
| 311 |
+
BBUC.US,D,20230608,000000,20.96,21.05,20.77,20.98,38294,0
|
| 312 |
+
BBUC.US,D,20230609,000000,20.83,20.99,20.445,20.93,35429,0
|
| 313 |
+
BBUC.US,D,20230612,000000,20.81,21.06,20.8,20.85,35879,0
|
| 314 |
+
BBUC.US,D,20230613,000000,20.84,21.33,20.79,21.22,54844,0
|
| 315 |
+
BBUC.US,D,20230614,000000,21.38,21.43,20.755,21,43156,0
|
| 316 |
+
BBUC.US,D,20230615,000000,20.95,21.52,20.845,21.52,43419,0
|
| 317 |
+
BBUC.US,D,20230616,000000,21.82,21.82,21.1,21.28,83116,0
|
| 318 |
+
BBUC.US,D,20230620,000000,20.97,20.97,19.75,19.79,67854,0
|
| 319 |
+
BBUC.US,D,20230621,000000,19.71,19.85,19.55,19.62,32355,0
|
| 320 |
+
BBUC.US,D,20230622,000000,19.53,19.6,18.97,19.09,42133,0
|
| 321 |
+
BBUC.US,D,20230623,000000,18.69,18.84,18.5,18.82,320268,0
|
| 322 |
+
BBUC.US,D,20230626,000000,18.62,19.1,18.53,18.84,52150,0
|
| 323 |
+
BBUC.US,D,20230627,000000,18.72,18.86,18.58,18.85,79116,0
|
| 324 |
+
BBUC.US,D,20230628,000000,18.81,18.89,18.57,18.86,42633,0
|
| 325 |
+
BBUC.US,D,20230629,000000,18.79,19.05,18.71,18.99,46506,0
|
| 326 |
+
BBUC.US,D,20230630,000000,19.17,19.22,18.84,18.88,62399,0
|
| 327 |
+
BBUC.US,D,20230703,000000,18.7,19.37,18.7,19.36,13646,0
|
| 328 |
+
BBUC.US,D,20230705,000000,18.99,19.28,18.81,19.2,61017,0
|
| 329 |
+
BBUC.US,D,20230706,000000,18.86,19.04,18.57,18.96,30425,0
|
| 330 |
+
BBUC.US,D,20230707,000000,19.08,19.43,18.915,19.24,60485,0
|
| 331 |
+
BBUC.US,D,20230710,000000,19.1,19.24,19.1,19.23,27612,0
|
| 332 |
+
BBUC.US,D,20230711,000000,19.26,19.26,18.725,18.96,67188,0
|
| 333 |
+
BBUC.US,D,20230712,000000,19.38,19.52,19.17,19.43,40729,0
|
| 334 |
+
BBUC.US,D,20230713,000000,19.48,19.985,19.48,19.83,40108,0
|
| 335 |
+
BBUC.US,D,20230714,000000,19.72,19.79,19.5,19.64,32605,0
|
| 336 |
+
BBUC.US,D,20230717,000000,19.49,19.82,19.425,19.47,16811,0
|
| 337 |
+
BBUC.US,D,20230718,000000,19.5,19.91,19.5,19.63,40166,0
|
| 338 |
+
BBUC.US,D,20230719,000000,19.64,20.03,19.64,20.02,27330,0
|
| 339 |
+
BBUC.US,D,20230720,000000,20.04,20.1706,19.7,20.12,31127,0
|
| 340 |
+
BBUC.US,D,20230721,000000,20.04,20.34,19.655,19.86,42166,0
|
| 341 |
+
BBUC.US,D,20230724,000000,19.88,20.47,19.87,20.41,17552,0
|
| 342 |
+
BBUC.US,D,20230725,000000,20.54,20.67,20.14,20.36,32027,0
|
| 343 |
+
BBUC.US,D,20230726,000000,20.18,20.75,20.14,20.72,23273,0
|
| 344 |
+
BBUC.US,D,20230727,000000,20.74,20.74,20.33,20.57,30652,0
|
| 345 |
+
BBUC.US,D,20230728,000000,20.76,20.76,20.38,20.55,24038,0
|
| 346 |
+
BBUC.US,D,20230731,000000,20.5,20.61,20.42,20.52,12748,0
|
| 347 |
+
BBUC.US,D,20230801,000000,20.31,20.89,20.14,20.69,14681,0
|
| 348 |
+
BBUC.US,D,20230802,000000,20.48,20.6006,20.15,20.53,27837,0
|
| 349 |
+
BBUC.US,D,20230803,000000,20.435,20.77,20.42,20.44,16256,0
|
| 350 |
+
BBUC.US,D,20230804,000000,20.38,20.9038,20.38,20.46,14441,0
|
| 351 |
+
BBUC.US,D,20230807,000000,20.01,20.53,19.95,20.22,12788,0
|
| 352 |
+
BBUC.US,D,20230808,000000,19.91,20.595,19.91,20.53,14712,0
|
| 353 |
+
BBUC.US,D,20230809,000000,20.46,20.6,20.28,20.4,24574,0
|
| 354 |
+
BBUC.US,D,20230810,000000,20.58,20.73,20.23,20.3,22414,0
|
| 355 |
+
BBUC.US,D,20230811,000000,20.28,20.5,20.21,20.31,16498,0
|
| 356 |
+
BBUC.US,D,20230814,000000,20.26,20.39,20.1,20.17,11521,0
|
| 357 |
+
BBUC.US,D,20230815,000000,20.07,20.35,19.63,19.8,30731,0
|
| 358 |
+
BBUC.US,D,20230816,000000,19.86,19.9,19.68,19.73,21599,0
|
| 359 |
+
BBUC.US,D,20230817,000000,19.7,19.7,18.8,18.88,19454,0
|
| 360 |
+
BBUC.US,D,20230818,000000,18.63,18.91,18.43,18.87,39712,0
|
| 361 |
+
BBUC.US,D,20230821,000000,18.79,18.81,18.16,18.33,17821,0
|
| 362 |
+
BBUC.US,D,20230822,000000,18.45,18.45,17.58,17.87,27250,0
|
| 363 |
+
BBUC.US,D,20230823,000000,17.9,18.26,17.71,17.95,21173,0
|
| 364 |
+
BBUC.US,D,20230824,000000,17.8,17.93,17.57,17.76,28248,0
|
| 365 |
+
BBUC.US,D,20230825,000000,17.74,18.12,17.56,17.93,20593,0
|
| 366 |
+
BBUC.US,D,20230828,000000,18.13,18.87,18.13,18.6,25938,0
|
| 367 |
+
BBUC.US,D,20230829,000000,18.68,18.84,18.45,18.58,15008,0
|
| 368 |
+
BBUC.US,D,20230830,000000,18.32,18.74,18.14,18.17,28854,0
|
| 369 |
+
BBUC.US,D,20230831,000000,18.05,18.05,17.39,17.66,42817,0
|
| 370 |
+
BBUC.US,D,20230901,000000,17.77,18.09,17.77,17.84,18451,0
|
| 371 |
+
BBUC.US,D,20230905,000000,17.64,18.0399,17.64,17.9,46638,0
|
| 372 |
+
BBUC.US,D,20230906,000000,17.7781,17.83,17.33,17.58,124577,0
|
| 373 |
+
BBUC.US,D,20230907,000000,17.61,17.81,17.2998,17.45,69705,0
|
| 374 |
+
BBUC.US,D,20230908,000000,17.7122,17.7122,17.2,17.42,54884,0
|
| 375 |
+
BBUC.US,D,20230911,000000,17.4,18,17.4,17.69,53091,0
|
| 376 |
+
BBUC.US,D,20230912,000000,17.54,18.12,17.46,18.12,30046,0
|
| 377 |
+
BBUC.US,D,20230913,000000,18.03,18.68,18,18.53,37157,0
|
| 378 |
+
BBUC.US,D,20230914,000000,18.64,19.09,18.64,19.05,38097,0
|
| 379 |
+
BBUC.US,D,20230915,000000,19.06,20.28,19.06,20.03,144731,0
|
| 380 |
+
BBUC.US,D,20230918,000000,19.79,20.1,19.7,19.84,31206,0
|
| 381 |
+
BBUC.US,D,20230919,000000,19.96,20.1,19.57,19.64,34560,0
|
| 382 |
+
BBUC.US,D,20230920,000000,19.56,19.98,19.46,19.5,19155,0
|
| 383 |
+
BBUC.US,D,20230921,000000,19.27,19.45,18.58,18.78,46728,0
|
| 384 |
+
BBUC.US,D,20230922,000000,19.11,19.11,18.58,18.84,57200,0
|
| 385 |
+
BBUC.US,D,20230925,000000,18.62,18.73,18.35,18.58,42317,0
|
| 386 |
+
BBUC.US,D,20230926,000000,18.6,18.75,17.92,18.15,78498,0
|
| 387 |
+
BBUC.US,D,20230927,000000,18.42,18.49,17.94,18.11,104394,0
|
| 388 |
+
BBUC.US,D,20230928,000000,18.26,18.74,17.83,18.31,53137,0
|
| 389 |
+
BBUC.US,D,20230929,000000,18.4,18.4,17.99,18.08,35795,0
|
| 390 |
+
BBUC.US,D,20231002,000000,17.74,17.85,16.97,17.36,41792,0
|
| 391 |
+
BBUC.US,D,20231003,000000,17.22,17.22,16.19,16.63,87766,0
|
| 392 |
+
BBUC.US,D,20231004,000000,16.54,17.07,16.5,16.96,60481,0
|
| 393 |
+
BBUC.US,D,20231005,000000,16.72,17,16.54,16.93,61730,0
|
| 394 |
+
BBUC.US,D,20231006,000000,16.75,17.42,16.55,17.4,39390,0
|
| 395 |
+
BBUC.US,D,20231009,000000,17.16,17.81,17.12,17.71,42695,0
|
| 396 |
+
BBUC.US,D,20231010,000000,17.61,18.04,17.27,17.9,41888,0
|
| 397 |
+
BBUC.US,D,20231011,000000,17.9,18.13,17.315,17.44,20016,0
|
| 398 |
+
BBUC.US,D,20231012,000000,17.15,17.25,16.83,17.1,34038,0
|
| 399 |
+
BBUC.US,D,20231013,000000,17.08,17.21,16.33,16.39,65880,0
|
| 400 |
+
BBUC.US,D,20231016,000000,16.4,16.99,16.156,16.9,72773,0
|
| 401 |
+
BBUC.US,D,20231017,000000,16.65,17.2,16.59,17.2,39088,0
|
| 402 |
+
BBUC.US,D,20231018,000000,16.91,17.05,16.61,16.63,25020,0
|
| 403 |
+
BBUC.US,D,20231019,000000,16.53,16.83,16.45,16.58,37573,0
|
| 404 |
+
BBUC.US,D,20231020,000000,16.75,16.75,16.25,16.31,38916,0
|
| 405 |
+
BBUC.US,D,20231023,000000,16.25,16.63,15.9,16.05,47596,0
|
| 406 |
+
BBUC.US,D,20231024,000000,16.31,16.31,15.42,15.72,47149,0
|
| 407 |
+
BBUC.US,D,20231025,000000,15.6,15.6,15.05,15.09,42353,0
|
| 408 |
+
BBUC.US,D,20231026,000000,15.26,15.26,14.44,14.5,45187,0
|
| 409 |
+
BBUC.US,D,20231027,000000,14.52,14.52,14,14.16,64062,0
|
| 410 |
+
BBUC.US,D,20231030,000000,14.3,14.91,14.12,14.84,117013,0
|
| 411 |
+
BBUC.US,D,20231031,000000,14.57,14.74,14.07,14.22,81665,0
|
| 412 |
+
BBUC.US,D,20231101,000000,14.1,14.9,14.1,14.59,86040,0
|
| 413 |
+
BBUC.US,D,20231102,000000,14.92,15.19,14.69,14.89,57245,0
|
| 414 |
+
BBUC.US,D,20231103,000000,15.27,17.04,15.185,16.69,75468,0
|
| 415 |
+
BBUC.US,D,20231106,000000,16.5,16.57,16,16.07,43508,0
|
| 416 |
+
BBUC.US,D,20231107,000000,15.88,15.8969,15.635,15.89,30487,0
|
| 417 |
+
BBUC.US,D,20231108,000000,15.98,16.29,15.86,16.29,41499,0
|
| 418 |
+
BBUC.US,D,20231109,000000,16.51,16.715,15.72,15.88,39439,0
|
| 419 |
+
BBUC.US,D,20231110,000000,16.05,16.05,15.4,15.5,73719,0
|
| 420 |
+
BBUC.US,D,20231113,000000,15.5,15.56,15.23,15.37,74258,0
|
| 421 |
+
BBUC.US,D,20231114,000000,15.94,16.94,15.83,16.92,94979,0
|
| 422 |
+
BBUC.US,D,20231115,000000,16.99,17.17,16.54,16.68,39632,0
|
| 423 |
+
BBUC.US,D,20231116,000000,16.67,16.67,16.36,16.52,35084,0
|
| 424 |
+
BBUC.US,D,20231117,000000,16.58,16.725,16.0901,16.21,63389,0
|
| 425 |
+
BBUC.US,D,20231120,000000,16.12,16.45,15.93,16.23,32753,0
|
| 426 |
+
BBUC.US,D,20231121,000000,16.34,16.66,16.11,16.35,45477,0
|
| 427 |
+
BBUC.US,D,20231122,000000,16.58,16.58,16.22,16.47,24012,0
|
| 428 |
+
BBUC.US,D,20231124,000000,16.61,16.67,16.475,16.67,6354,0
|
| 429 |
+
BBUC.US,D,20231127,000000,16.64,16.64,16.3217,16.53,16249,0
|
| 430 |
+
BBUC.US,D,20231128,000000,16.61,16.9,16.5025,16.73,37280,0
|
| 431 |
+
BBUC.US,D,20231129,000000,17.57,17.57,16.92,17.4,55496,0
|
| 432 |
+
BBUC.US,D,20231130,000000,17.39,18.72,17.39,18.2,81684,0
|
| 433 |
+
BBUC.US,D,20231201,000000,18.36,19.68,18.28,19.57,100512,0
|
| 434 |
+
BBUC.US,D,20231204,000000,19.54,19.8338,19.29,19.45,36600,0
|
| 435 |
+
BBUC.US,D,20231205,000000,19.48,19.57,19.11,19.26,35377,0
|
| 436 |
+
BBUC.US,D,20231206,000000,19.54,20.07,19.51,19.61,31237,0
|
| 437 |
+
BBUC.US,D,20231207,000000,19.57,19.64,19.31,19.56,37591,0
|
| 438 |
+
BBUC.US,D,20231208,000000,19.59,19.8,19.36,19.51,34176,0
|
| 439 |
+
BBUC.US,D,20231211,000000,19.56,19.79,19.5,19.69,86058,0
|
| 440 |
+
BBUC.US,D,20231212,000000,19.79,19.89,19.56,19.8,35771,0
|
| 441 |
+
BBUC.US,D,20231213,000000,19.69,21.03,19.6,20.93,67490,0
|
| 442 |
+
BBUC.US,D,20231214,000000,21.4,22.46,21.32,22.46,75494,0
|
| 443 |
+
BBUC.US,D,20231215,000000,23.05,23.05,22.11,22.53,149744,0
|
| 444 |
+
BBUC.US,D,20231218,000000,22.64,22.77,21.93,22.32,45142,0
|
| 445 |
+
BBUC.US,D,20231219,000000,22.47,22.57,22.03,22.17,64531,0
|
| 446 |
+
BBUC.US,D,20231220,000000,22.24,22.2958,21.55,21.85,71575,0
|
| 447 |
+
BBUC.US,D,20231221,000000,22.06,22.65,22.06,22.61,43209,0
|
| 448 |
+
BBUC.US,D,20231222,000000,22.6,23.41,22.585,23.16,57110,0
|
| 449 |
+
BBUC.US,D,20231226,000000,23.14,24,23.14,23.72,30971,0
|
| 450 |
+
BBUC.US,D,20231227,000000,23.92,24.12,23.36,23.7,38814,0
|
| 451 |
+
BBUC.US,D,20231228,000000,23.4,23.92,23.32,23.48,46195,0
|
| 452 |
+
BBUC.US,D,20231229,000000,23.58,23.58,23.01,23.28,47316,0
|
| 453 |
+
BBUC.US,D,20240102,000000,22.995,23.08,22.3,22.81,46076,0
|
| 454 |
+
BBUC.US,D,20240103,000000,22.78,22.86,22.01,22.04,53635,0
|
| 455 |
+
BBUC.US,D,20240104,000000,22.36,22.36,21.68,21.81,45684,0
|
| 456 |
+
BBUC.US,D,20240105,000000,21.52,22.14,21.52,21.96,74393,0
|
| 457 |
+
BBUC.US,D,20240108,000000,21.78,22.085,21.64,21.92,38605,0
|
| 458 |
+
BBUC.US,D,20240109,000000,21.52,22,21.38,21.7,28589,0
|
| 459 |
+
BBUC.US,D,20240110,000000,21.52,21.73,21.34,21.68,27136,0
|
| 460 |
+
BBUC.US,D,20240111,000000,21.46,21.64,21.08,21.44,46615,0
|
| 461 |
+
BBUC.US,D,20240112,000000,21.92,21.92,21.07,21.34,23860,0
|
| 462 |
+
BBUC.US,D,20240116,000000,21.28,21.65,21.28,21.51,23684,0
|
| 463 |
+
BBUC.US,D,20240117,000000,21.08,21.62,21.08,21.49,21275,0
|
| 464 |
+
BBUC.US,D,20240118,000000,21.47,22.04,21.37,21.98,27181,0
|
| 465 |
+
BBUC.US,D,20240119,000000,22.25,22.61,21.72,22.51,32402,0
|
| 466 |
+
BBUC.US,D,20240122,000000,22.43,23.01,22.43,23.01,23591,0
|
| 467 |
+
BBUC.US,D,20240123,000000,23.3,23.3,22.42,22.82,38889,0
|
| 468 |
+
BBUC.US,D,20240124,000000,23.21,23.21,22.61,22.69,24362,0
|
| 469 |
+
BBUC.US,D,20240125,000000,23.2,23.2,22.73,22.97,32823,0
|
| 470 |
+
BBUC.US,D,20240126,000000,23.24,23.25,22.76,23.13,16850,0
|
| 471 |
+
BBUC.US,D,20240129,000000,23.01,23.89,22.715,23.69,48937,0
|
| 472 |
+
BBUC.US,D,20240130,000000,23.5,23.7094,23.3632,23.67,18613,0
|
| 473 |
+
BBUC.US,D,20240131,000000,23.76,23.9,22.92,22.97,40748,0
|
| 474 |
+
BBUC.US,D,20240201,000000,23.33,23.92,22.91,23.92,28853,0
|
| 475 |
+
BBUC.US,D,20240202,000000,23.3,24.72,23.3,24.43,45097,0
|
| 476 |
+
BBUC.US,D,20240205,000000,23.96,24.57,23.95,24.09,66803,0
|
| 477 |
+
BBUC.US,D,20240206,000000,23.92,24.98,23.92,24.54,34915,0
|
| 478 |
+
BBUC.US,D,20240207,000000,24.66,24.7,24.223,24.4,34531,0
|
| 479 |
+
BBUC.US,D,20240208,000000,24.56,24.66,24.2101,24.38,32557,0
|
| 480 |
+
BBUC.US,D,20240209,000000,24.7,24.7,24.285,24.57,36038,0
|
| 481 |
+
BBUC.US,D,20240212,000000,24.75,25.58,24.75,25.37,47304,0
|
| 482 |
+
BBUC.US,D,20240213,000000,24.48,24.94,23.19,24.06,102093,0
|
| 483 |
+
BBUC.US,D,20240214,000000,24.61,24.61,24,24.19,29713,0
|
| 484 |
+
BBUC.US,D,20240215,000000,24.32,24.94,23.97,24.72,54286,0
|
| 485 |
+
BBUC.US,D,20240216,000000,24.52,24.7,24.27,24.57,30624,0
|
| 486 |
+
BBUC.US,D,20240220,000000,24.58,24.72,23.92,24.05,24032,0
|
| 487 |
+
BBUC.US,D,20240221,000000,24.03,24.03,23.35,23.54,29591,0
|
| 488 |
+
BBUC.US,D,20240222,000000,23.41,23.62,23.01,23.2,62388,0
|
| 489 |
+
BBUC.US,D,20240223,000000,23.12,23.54,23.07,23.18,19583,0
|
| 490 |
+
BBUC.US,D,20240226,000000,22.99,23.22,22.72,22.94,12852,0
|
| 491 |
+
BBUC.US,D,20240227,000000,23.11,23.11,22.64,22.8,12414,0
|
| 492 |
+
BBUC.US,D,20240228,000000,22.46,22.86,22.46,22.48,17104,0
|
| 493 |
+
BBUC.US,D,20240229,000000,22.91,22.95,22.3901,22.86,34343,0
|
| 494 |
+
BBUC.US,D,20240301,000000,22.75,22.95,22.56,22.6,16793,0
|
| 495 |
+
BBUC.US,D,20240304,000000,22.42,22.65,22.16,22.36,18450,0
|
| 496 |
+
BBUC.US,D,20240305,000000,22.35,22.865,22.35,22.77,43522,0
|
| 497 |
+
BBUC.US,D,20240306,000000,23.01,23.01,22.19,22.8,40018,0
|
| 498 |
+
BBUC.US,D,20240307,000000,23.07,23.645,22.49,23.53,65629,0
|
| 499 |
+
BBUC.US,D,20240308,000000,23.94,23.94,22.81,22.99,26634,0
|
| 500 |
+
BBUC.US,D,20240311,000000,22.905,22.91,22.31,22.78,25471,0
|
| 501 |
+
BBUC.US,D,20240312,000000,22.68,22.87,22.19,22.73,30375,0
|
| 502 |
+
BBUC.US,D,20240313,000000,22.73,22.8,22.32,22.6,30028,0
|
| 503 |
+
BBUC.US,D,20240314,000000,22.44,22.66,22.075,22.38,42821,0
|
| 504 |
+
BBUC.US,D,20240315,000000,22.06,22.41,22,22.18,108557,0
|
| 505 |
+
BBUC.US,D,20240318,000000,22.1,22.545,22.07,22.41,27284,0
|
| 506 |
+
BBUC.US,D,20240319,000000,22.45,23.54,22.45,23.51,36492,0
|
| 507 |
+
BBUC.US,D,20240320,000000,23.32,24.33,23.2,24.29,47752,0
|
| 508 |
+
BBUC.US,D,20240321,000000,24.29,24.74,24.05,24.54,54390,0
|
| 509 |
+
BBUC.US,D,20240322,000000,24.68,24.79,23.73,23.92,43583,0
|
| 510 |
+
BBUC.US,D,20240325,000000,24.07,24.24,23.62,23.71,23873,0
|
| 511 |
+
BBUC.US,D,20240326,000000,23.98,23.98,23.44,23.44,25797,0
|
| 512 |
+
BBUC.US,D,20240327,000000,23.79,24.51,23.69,24.48,29105,0
|
| 513 |
+
BBUC.US,D,20240328,000000,24.36,24.54,24.06,24.14,30286,0
|
| 514 |
+
BBUC.US,D,20240401,000000,24.22,24.22,23.585,23.67,38748,0
|
| 515 |
+
BBUC.US,D,20240402,000000,23.33,23.48,22.57,23.39,40595,0
|
| 516 |
+
BBUC.US,D,20240403,000000,23.11,23.75,23.11,23.22,31348,0
|
| 517 |
+
BBUC.US,D,20240404,000000,23.64,23.79,22.39,22.49,41994,0
|
| 518 |
+
BBUC.US,D,20240405,000000,22.39,22.98,22.08,22.25,35892,0
|
| 519 |
+
BBUC.US,D,20240408,000000,22.52,22.59,22,22.46,25636,0
|
| 520 |
+
BBUC.US,D,20240409,000000,22.69,22.69,22.28,22.33,15462,0
|
| 521 |
+
BBUC.US,D,20240410,000000,21.65,21.71,20.94,21.25,62527,0
|
| 522 |
+
BBUC.US,D,20240411,000000,21.2,21.6,20.7553,21.59,43577,0
|
| 523 |
+
BBUC.US,D,20240412,000000,21.29,21.45,20.59,20.81,30210,0
|
| 524 |
+
BBUC.US,D,20240415,000000,21.1,21.71,20.575,21.02,49532,0
|
| 525 |
+
BBUC.US,D,20240416,000000,20.67,21,20.37,20.41,27339,0
|
| 526 |
+
BBUC.US,D,20240417,000000,20.76,20.95,20.15,20.42,35163,0
|
| 527 |
+
BBUC.US,D,20240418,000000,20.47,20.97,20.38,20.55,56620,0
|
| 528 |
+
BBUC.US,D,20240419,000000,20.47,21.26,20.47,21.18,49082,0
|
| 529 |
+
BBUC.US,D,20240422,000000,21.23,21.33,20.86,21.25,23457,0
|
| 530 |
+
BBUC.US,D,20240423,000000,21.41,21.54,21,21.15,39692,0
|
| 531 |
+
BBUC.US,D,20240424,000000,20.9,21.16,20.75,21.14,30319,0
|
| 532 |
+
BBUC.US,D,20240425,000000,21.01,21.01,20.39,20.54,41691,0
|
| 533 |
+
BBUC.US,D,20240426,000000,20.82,20.9901,20.71,20.73,23855,0
|
| 534 |
+
BBUC.US,D,20240429,000000,20.93,20.93,20.4,20.68,24693,0
|
| 535 |
+
BBUC.US,D,20240430,000000,20.61,20.62,20.34,20.35,37343,0
|
| 536 |
+
BBUC.US,D,20240501,000000,20.55,20.59,20.16,20.34,43568,0
|
| 537 |
+
BBUC.US,D,20240502,000000,20.46,20.74,20.18,20.73,39441,0
|
| 538 |
+
BBUC.US,D,20240503,000000,20,20.86,19.67,20.81,99195,0
|
| 539 |
+
BBUC.US,D,20240506,000000,20.94,21.47,20.48,21.25,35282,0
|
| 540 |
+
BBUC.US,D,20240507,000000,21.12,21.68,21.04,21.63,38045,0
|
| 541 |
+
BBUC.US,D,20240508,000000,21.37,21.56,21.22,21.46,44176,0
|
| 542 |
+
BBUC.US,D,20240509,000000,21.39,21.69,21.32,21.5,58326,0
|
| 543 |
+
BBUC.US,D,20240510,000000,21.5,21.66,21.32,21.41,37936,0
|
| 544 |
+
BBUC.US,D,20240513,000000,21.66,21.66,21.05,21.33,43997,0
|
| 545 |
+
BBUC.US,D,20240514,000000,21.54,21.54,21.18,21.3,43946,0
|
| 546 |
+
BBUC.US,D,20240515,000000,21.58,21.76,21.3101,21.73,49695,0
|
| 547 |
+
BBUC.US,D,20240516,000000,21.81,21.93,21.41,21.56,39534,0
|
| 548 |
+
BBUC.US,D,20240517,000000,21.74,21.78,21.38,21.54,43612,0
|
| 549 |
+
BBUC.US,D,20240520,000000,21.61,22.1376,21.53,21.81,24902,0
|
| 550 |
+
BBUC.US,D,20240521,000000,21.71,22.1,21.1,21.19,27646,0
|
| 551 |
+
BBUC.US,D,20240522,000000,20.94,21.07,20.38,20.63,42402,0
|
| 552 |
+
BBUC.US,D,20240523,000000,20.7,20.7,20,20.35,68756,0
|
| 553 |
+
BBUC.US,D,20240524,000000,20.49,20.67,20.36,20.62,58422,0
|
| 554 |
+
BBUC.US,D,20240528,000000,20.81,20.95,20.17,20.18,40746,0
|
| 555 |
+
BBUC.US,D,20240529,000000,20.05,20.07,19.68,19.81,42099,0
|
| 556 |
+
BBUC.US,D,20240530,000000,19.98,20.44,19.76,20.41,39484,0
|
| 557 |
+
BBUC.US,D,20240531,000000,20.53,20.71,20.01,20.55,51217,0
|
| 558 |
+
BBUC.US,D,20240603,000000,20.77,20.77,20.03,20.16,32192,0
|
| 559 |
+
BBUC.US,D,20240604,000000,19.955,20.23,19.955,20.14,30392,0
|
| 560 |
+
BBUC.US,D,20240605,000000,20.35,20.36,20.12,20.24,44696,0
|
| 561 |
+
BBUC.US,D,20240606,000000,20.09,20.25,19.84,19.93,26034,0
|
| 562 |
+
BBUC.US,D,20240607,000000,19.88,19.9,19.6,19.66,27908,0
|
| 563 |
+
BBUC.US,D,20240610,000000,19.43,20.27,19.43,20.02,38847,0
|
| 564 |
+
BBUC.US,D,20240611,000000,19.76,19.945,19.58,19.89,37539,0
|
| 565 |
+
BBUC.US,D,20240612,000000,20.42,20.935,19.67,20.47,68080,0
|
| 566 |
+
BBUC.US,D,20240613,000000,20.34,20.5,20.06,20.28,42280,0
|
| 567 |
+
BBUC.US,D,20240614,000000,19.92,20.55,19.92,20.45,34940,0
|
| 568 |
+
BBUC.US,D,20240617,000000,20.24,20.86,20.24,20.86,38884,0
|
| 569 |
+
BBUC.US,D,20240618,000000,20.71,20.92,20.53,20.63,42821,0
|
| 570 |
+
BBUC.US,D,20240620,000000,20.45,20.52,19.55,19.78,48911,0
|
| 571 |
+
BBUC.US,D,20240621,000000,19.81,19.81,19,19.39,124653,0
|
| 572 |
+
BBUC.US,D,20240624,000000,19.54,19.79,19.05,19.08,31036,0
|
| 573 |
+
BBUC.US,D,20240625,000000,18.92,18.92,18.42,18.47,25464,0
|
| 574 |
+
BBUC.US,D,20240626,000000,18.49,19.66,18.21,19.38,59553,0
|
| 575 |
+
BBUC.US,D,20240627,000000,19.39,20.27,19.39,20.12,50349,0
|
| 576 |
+
BBUC.US,D,20240628,000000,20.34,20.83,20.06,20.42,1019515,0
|
| 577 |
+
BBUC.US,D,20240701,000000,20.29,20.46,20.01,20.17,51488,0
|
| 578 |
+
BBUC.US,D,20240702,000000,20.24,20.58,20.13,20.55,30224,0
|
| 579 |
+
BBUC.US,D,20240703,000000,20.45,20.59,20.28,20.43,20157,0
|
| 580 |
+
BBUC.US,D,20240705,000000,20.26,20.26,19.65,19.83,50994,0
|
| 581 |
+
BBUC.US,D,20240708,000000,20.03,20.96,20.03,20.73,30623,0
|
| 582 |
+
BBUC.US,D,20240709,000000,20.58,21.13,20.33,20.79,43736,0
|
| 583 |
+
BBUC.US,D,20240710,000000,20.97,21.51,20.64,21.51,40398,0
|
| 584 |
+
BBUC.US,D,20240711,000000,21.97,22.24,21.5,21.94,89547,0
|
| 585 |
+
BBUC.US,D,20240712,000000,22.27,22.495,21.78,22.23,73885,0
|
| 586 |
+
BBUC.US,D,20240715,000000,22.53,22.53,21.89,22.41,69468,0
|
| 587 |
+
BBUC.US,D,20240716,000000,22.7,23.49,22.4,23.44,97542,0
|
| 588 |
+
BBUC.US,D,20240717,000000,23.22,23.515,22.58,22.72,80460,0
|
| 589 |
+
BBUC.US,D,20240718,000000,22.57,22.785,21.84,22.09,36020,0
|
| 590 |
+
BBUC.US,D,20240719,000000,22.11,22.16,21.59,21.78,34766,0
|
| 591 |
+
BBUC.US,D,20240722,000000,21.96,22.15,21.62,22.14,58237,0
|
| 592 |
+
BBUC.US,D,20240723,000000,22.08,22.83,22.07,22.61,57562,0
|
| 593 |
+
BBUC.US,D,20240724,000000,22.39,23.02,22.03,22.04,58963,0
|
| 594 |
+
BBUC.US,D,20240725,000000,22.28,22.77,21.61,22.43,77052,0
|
| 595 |
+
BBUC.US,D,20240726,000000,22.91,23.265,22.61,23.15,50982,0
|
| 596 |
+
BBUC.US,D,20240729,000000,23.22,23.22,22.36,22.41,25879,0
|
| 597 |
+
BBUC.US,D,20240730,000000,22.68,22.68,21.87,22.18,36613,0
|
| 598 |
+
BBUC.US,D,20240731,000000,22.36,23.05,22.16,22.55,57329,0
|
| 599 |
+
BBUC.US,D,20240801,000000,22.46,22.64,21.89,22.22,44531,0
|
| 600 |
+
BBUC.US,D,20240802,000000,21.1,21.93,21.06,21.32,48785,0
|
| 601 |
+
BBUC.US,D,20240805,000000,20.32,20.39,19.85,20.06,63912,0
|
| 602 |
+
BBUC.US,D,20240806,000000,19.97,20.91,19.97,20.47,58972,0
|
| 603 |
+
BBUC.US,D,20240807,000000,20.82,21,19.84,19.92,44273,0
|
| 604 |
+
BBUC.US,D,20240808,000000,20.19,20.85,19.99,20.78,35304,0
|
| 605 |
+
BBUC.US,D,20240809,000000,20.78,21.01,20.61,20.78,34602,0
|
| 606 |
+
BBUC.US,D,20240812,000000,20.53,20.96,20.3301,20.73,40932,0
|
| 607 |
+
BBUC.US,D,20240813,000000,21.03,21.27,20.9,21.09,24575,0
|
| 608 |
+
BBUC.US,D,20240814,000000,21.06,21.18,20.88,21.07,21441,0
|
| 609 |
+
BBUC.US,D,20240815,000000,21.68,21.68,21.14,21.18,39676,0
|
| 610 |
+
BBUC.US,D,20240816,000000,21.14,21.22,20.49,20.7,46593,0
|
| 611 |
+
BBUC.US,D,20240819,000000,20.95,21.42,20.71,21.41,32858,0
|
| 612 |
+
BBUC.US,D,20240820,000000,21.57,21.57,21.06,21.21,22746,0
|
| 613 |
+
BBUC.US,D,20240821,000000,21.46,21.79,21.32,21.74,17160,0
|
| 614 |
+
BBUC.US,D,20240822,000000,21.62,21.63,21.34,21.34,15947,0
|
| 615 |
+
BBUC.US,D,20240823,000000,21.39,22.87,21.39,22.55,66593,0
|
| 616 |
+
BBUC.US,D,20240826,000000,22.89,23.08,22.56,22.69,69991,0
|
| 617 |
+
BBUC.US,D,20240827,000000,22.565,22.735,22.34,22.47,30087,0
|
| 618 |
+
BBUC.US,D,20240828,000000,22.46,22.63,21.99,22.02,35281,0
|
| 619 |
+
BBUC.US,D,20240829,000000,22.33,22.58,22.09,22.25,29063,0
|
| 620 |
+
BBUC.US,D,20240830,000000,22.3,22.95,21.64,22.79,37253,0
|
| 621 |
+
BBUC.US,D,20240903,000000,22.79,22.92,21.93,22.32,64339,0
|
| 622 |
+
BBUC.US,D,20240904,000000,22.48,22.51,22.08,22.2,24499,0
|
| 623 |
+
BBUC.US,D,20240905,000000,22.44,22.49,21.54,21.54,22500,0
|
| 624 |
+
BBUC.US,D,20240906,000000,21.49,21.49,20.3,20.3,26497,0
|
| 625 |
+
BBUC.US,D,20240909,000000,20.23,20.94,20.23,20.78,41319,0
|
| 626 |
+
BBUC.US,D,20240910,000000,21.01,21.53,20.53,21.5,25915,0
|
| 627 |
+
BBUC.US,D,20240911,000000,21.26,21.61,21.2,21.4,18462,0
|
| 628 |
+
BBUC.US,D,20240912,000000,21.66,22.1305,21.52,21.99,25018,0
|
| 629 |
+
BBUC.US,D,20240913,000000,22.36,22.5899,22.1,22.34,35020,0
|
| 630 |
+
BBUC.US,D,20240916,000000,22.58,22.76,22.32,22.71,21254,0
|
| 631 |
+
BBUC.US,D,20240917,000000,23.02,23.28,22.82,23.05,32816,0
|
| 632 |
+
BBUC.US,D,20240918,000000,23.075,23.69,22.78,23.21,37755,0
|
| 633 |
+
BBUC.US,D,20240919,000000,23.97,24.04,23.405,23.94,32191,0
|
| 634 |
+
BBUC.US,D,20240920,000000,23.42,24.49,23.33,24.25,173097,0
|
| 635 |
+
BBUC.US,D,20240923,000000,24.49,24.49,23.97,24.2,20914,0
|
| 636 |
+
BBUC.US,D,20240924,000000,24.38,25.76,24.2,25.7,45321,0
|
| 637 |
+
BBUC.US,D,20240925,000000,25.68,25.68,24.65,24.79,32465,0
|
| 638 |
+
BBUC.US,D,20240926,000000,25.2,25.26,24.8,25.15,31687,0
|
| 639 |
+
BBUC.US,D,20240927,000000,25.49,25.85,25.25,25.74,28068,0
|
| 640 |
+
BBUC.US,D,20240930,000000,25.85,25.9,24.79,25.33,56417,0
|
| 641 |
+
BBUC.US,D,20241001,000000,25.42,25.48,24.58,25.2,38389,0
|
| 642 |
+
BBUC.US,D,20241002,000000,25.32,25.36,24.95,25.09,18864,0
|
| 643 |
+
BBUC.US,D,20241003,000000,24.82,25.47,24.55,25.39,49954,0
|
| 644 |
+
BBUC.US,D,20241004,000000,25.9,25.9,25.19,25.42,28357,0
|
| 645 |
+
BBUC.US,D,20241007,000000,25.18,25.305,24.79,24.95,22173,0
|
| 646 |
+
BBUC.US,D,20241008,000000,25.16,25.4,25.05,25.29,18746,0
|
| 647 |
+
BBUC.US,D,20241009,000000,25.36,25.36,24.4,24.63,28171,0
|
| 648 |
+
BBUC.US,D,20241010,000000,24.24,24.73,24.24,24.72,19056,0
|
| 649 |
+
BBUC.US,D,20241011,000000,24.55,25.29,24.55,25.19,31832,0
|
| 650 |
+
BBUC.US,D,20241014,000000,25.07,25.71,25.0617,25.7,17213,0
|
| 651 |
+
BBUC.US,D,20241015,000000,25.48,26.15,25.27,26,50726,0
|
| 652 |
+
BBUC.US,D,20241016,000000,26.24,26.66,26.04,26.27,52526,0
|
| 653 |
+
BBUC.US,D,20241017,000000,26.41,26.41,25.485,25.69,24705,0
|
| 654 |
+
BBUC.US,D,20241018,000000,25.77,25.97,25.43,25.64,34211,0
|
| 655 |
+
BBUC.US,D,20241021,000000,25.67,25.8031,24.99,25.09,24524,0
|
| 656 |
+
BBUC.US,D,20241022,000000,24.85,25.24,24.27,25.14,28671,0
|
| 657 |
+
BBUC.US,D,20241023,000000,24.83,24.83,24.21,24.54,17753,0
|
| 658 |
+
BBUC.US,D,20241024,000000,24.72,24.72,23.76,23.92,24316,0
|
| 659 |
+
BBUC.US,D,20241025,000000,24.25,24.25,23.42,23.45,20140,0
|
| 660 |
+
BBUC.US,D,20241028,000000,23.87,24.01,23.24,23.71,33816,0
|
| 661 |
+
BBUC.US,D,20241029,000000,23.38,23.65,23.18,23.57,32620,0
|
| 662 |
+
BBUC.US,D,20241030,000000,23.44,24.215,23.37,23.75,22098,0
|
| 663 |
+
BBUC.US,D,20241031,000000,23.52,24.16,23.35,23.81,52444,0
|
| 664 |
+
BBUC.US,D,20241101,000000,24.05,24.2374,23.6,23.95,26539,0
|
| 665 |
+
BBUC.US,D,20241104,000000,24.21,24.57,23.99,24.56,25286,0
|
| 666 |
+
BBUC.US,D,20241105,000000,24.4,25.11,24.4,25.06,30731,0
|
| 667 |
+
BBUC.US,D,20241106,000000,25.5,27,25.4393,26.41,158497,0
|
| 668 |
+
BBUC.US,D,20241107,000000,26.45,26.9,25.68,26.29,69416,0
|
| 669 |
+
BBUC.US,D,20241108,000000,26.47,27.55,26.09,27.52,52604,0
|
| 670 |
+
BBUC.US,D,20241111,000000,27.7229,27.95,26.59,26.84,59649,0
|
| 671 |
+
BBUC.US,D,20241112,000000,26.86,27.21,26.08,26.86,54744,0
|
| 672 |
+
BBUC.US,D,20241113,000000,26.84,27.24,26.09,26.36,64132,0
|
| 673 |
+
BBUC.US,D,20241114,000000,26.35,27.2,26.35,26.53,49053,0
|
| 674 |
+
BBUC.US,D,20241115,000000,26.4858,26.7,26.3,26.54,42789,0
|
| 675 |
+
BBUC.US,D,20241118,000000,26.89,27.03,26.35,26.42,32779,0
|
| 676 |
+
BBUC.US,D,20241119,000000,26.47,26.47,25.61,26.09,47592,0
|
| 677 |
+
BBUC.US,D,20241120,000000,26.26,26.26,25.06,25.33,37807,0
|
| 678 |
+
BBUC.US,D,20241121,000000,25.46,26.13,25.4,26,28040,0
|
| 679 |
+
BBUC.US,D,20241122,000000,25.975,26.86,25.975,26.56,27022,0
|
| 680 |
+
BBUC.US,D,20241125,000000,26.8955,27.6501,26.74,27.26,64116,0
|
| 681 |
+
BBUC.US,D,20241126,000000,26.92,27.6,26.92,27.08,46376,0
|
| 682 |
+
BBUC.US,D,20241127,000000,27.505,28.29,27.35,27.82,46890,0
|
| 683 |
+
BBUC.US,D,20241129,000000,27.75,28.14,27.44,27.59,32753,0
|
| 684 |
+
BBUC.US,D,20241202,000000,27.44,27.66,27.08,27.36,61651,0
|
| 685 |
+
BBUC.US,D,20241203,000000,27.37,27.59,26.99,27.4,38956,0
|
| 686 |
+
BBUC.US,D,20241204,000000,27.28,27.68,27.11,27.27,32587,0
|
| 687 |
+
BBUC.US,D,20241205,000000,27.42,27.47,27.04,27.04,28048,0
|
| 688 |
+
BBUC.US,D,20241206,000000,26.95,27.11,26.44,26.64,19875,0
|
| 689 |
+
BBUC.US,D,20241209,000000,26.81,27.32,26.6,26.98,24528,0
|
| 690 |
+
BBUC.US,D,20241210,000000,26.83,27.28,26.645,27.03,37556,0
|
| 691 |
+
BBUC.US,D,20241211,000000,27.45,27.61,26.97,27,37486,0
|
| 692 |
+
BBUC.US,D,20241212,000000,26.89,27.12,26.02,26.07,47981,0
|
| 693 |
+
BBUC.US,D,20241213,000000,25.76,25.91,25.37,25.7,33833,0
|
| 694 |
+
BBUC.US,D,20241216,000000,25.94,25.97,25.6,25.62,37991,0
|
| 695 |
+
BBUC.US,D,20241217,000000,25.44,25.52,24.86,24.88,43833,0
|
| 696 |
+
BBUC.US,D,20241218,000000,25.03,25.1959,23.67,23.88,74824,0
|
| 697 |
+
BBUC.US,D,20241219,000000,24.115,24.43,23.44,23.51,63097,0
|
| 698 |
+
BBUC.US,D,20241220,000000,23.55,24.33,23.16,23.92,130472,0
|
| 699 |
+
BBUC.US,D,20241223,000000,24.055,24.055,23.39,23.51,57682,0
|
| 700 |
+
BBUC.US,D,20241224,000000,23.59,24.05,23.57,23.89,18962,0
|
| 701 |
+
BBUC.US,D,20241226,000000,23.69,24.42,23.69,24.4,23083,0
|
| 702 |
+
BBUC.US,D,20241227,000000,23.87,24.225,23.265,23.48,60051,0
|
| 703 |
+
BBUC.US,D,20241230,000000,22.89,23.6086,22.81,23.19,43797,0
|
| 704 |
+
BBUC.US,D,20241231,000000,23.1427,24.7183,23.1427,24.26,64033,0
|
| 705 |
+
BBUC.US,D,20250102,000000,24.54,24.97,24.34,24.43,87533,0
|
| 706 |
+
BBUC.US,D,20250103,000000,24.67,25.17,24.61,25.04,31502,0
|
| 707 |
+
BBUC.US,D,20250106,000000,25.43,25.43,23.85,23.87,49343,0
|
| 708 |
+
BBUC.US,D,20250107,000000,24.16,24.1794,22.935,24.09,151217,0
|
| 709 |
+
BBUC.US,D,20250108,000000,24.11,24.425,23.5,24.1,51696,0
|
| 710 |
+
BBUC.US,D,20250110,000000,23.6,23.81,22.99,23.69,58631,0
|
| 711 |
+
BBUC.US,D,20250113,000000,23.76,23.89,23.44,23.86,36435,0
|
| 712 |
+
BBUC.US,D,20250114,000000,24.34,24.34,23.44,23.67,49278,0
|
| 713 |
+
BBUC.US,D,20250115,000000,24.11,24.21,23.76,23.99,37681,0
|
| 714 |
+
BBUC.US,D,20250116,000000,24,24.3144,23.53,23.58,61652,0
|
| 715 |
+
BBUC.US,D,20250117,000000,24.02,24.03,23.33,23.33,41183,0
|
| 716 |
+
BBUC.US,D,20250121,000000,23.3,23.74,23.16,23.43,64704,0
|
| 717 |
+
BBUC.US,D,20250122,000000,23.14,23.365,22.88,23.14,44563,0
|
| 718 |
+
BBUC.US,D,20250123,000000,23.03,23.4499,23.03,23.33,33916,0
|
| 719 |
+
BBUC.US,D,20250124,000000,23.08,23.53,23.08,23.36,34270,0
|
| 720 |
+
BBUC.US,D,20250127,000000,23.185,24.29,23.09,24.03,72856,0
|
| 721 |
+
BBUC.US,D,20250128,000000,23.77,24.29,23.7,23.82,33749,0
|
| 722 |
+
BBUC.US,D,20250129,000000,23.8366,23.9,23.375,23.46,37867,0
|
| 723 |
+
BBUC.US,D,20250130,000000,23.8,23.925,23.45,23.7,63469,0
|
| 724 |
+
BBUC.US,D,20250131,000000,23.59,24.41,23.57,23.87,64001,0
|
| 725 |
+
BBUC.US,D,20250203,000000,23.54,23.54,22.545,23.15,52250,0
|
| 726 |
+
BBUC.US,D,20250204,000000,23.315,23.83,23.02,23.71,51192,0
|
| 727 |
+
BBUC.US,D,20250205,000000,23.83,24.7092,23.83,24.43,50690,0
|
| 728 |
+
BBUC.US,D,20250206,000000,24.46,24.79,24.36,24.39,40740,0
|
| 729 |
+
BBUC.US,D,20250207,000000,24.305,24.68,24.19,24.22,50891,0
|
| 730 |
+
BBUC.US,D,20250210,000000,24.25,24.98,24.17,24.69,44720,0
|
| 731 |
+
BBUC.US,D,20250211,000000,24.4201,25.67,24.4201,25.44,33876,0
|
| 732 |
+
BBUC.US,D,20250212,000000,25.19,25.575,24.94,25.18,45198,0
|
| 733 |
+
BBUC.US,D,20250213,000000,25.235,25.98,25.08,25.94,37358,0
|
| 734 |
+
BBUC.US,D,20250214,000000,26.74,26.82,26.28,26.47,36187,0
|
| 735 |
+
BBUC.US,D,20250218,000000,26.72,27.12,26.52,26.7,43799,0
|
| 736 |
+
BBUC.US,D,20250219,000000,26.49,27.11,26.345,26.87,64954,0
|
| 737 |
+
BBUC.US,D,20250220,000000,26.63,27.1552,26.36,26.84,47395,0
|
| 738 |
+
BBUC.US,D,20250221,000000,26.86,27.385,26.4,26.5,77978,0
|
| 739 |
+
BBUC.US,D,20250224,000000,26.8,27.22,26.3,26.69,75333,0
|
| 740 |
+
BBUC.US,D,20250225,000000,26.865,27.98,26.865,27.26,80164,0
|
| 741 |
+
BBUC.US,D,20250226,000000,27.55,27.55,27.08,27.42,59927,0
|
| 742 |
+
BBUC.US,D,20250227,000000,27.0801,27.68,26.96,27.16,88122,0
|
| 743 |
+
BBUC.US,D,20250228,000000,27.315,27.83,27.13,27.58,92120,0
|
| 744 |
+
BBUC.US,D,20250303,000000,27.81,28.11,26.89,27.06,91566,0
|
| 745 |
+
BBUC.US,D,20250304,000000,26.65,27.56,26.12,27.28,107078,0
|
| 746 |
+
BBUC.US,D,20250305,000000,27.55,28.45,27.31,27.83,76769,0
|
| 747 |
+
BBUC.US,D,20250306,000000,27.76,28.02,26.96,27.25,74455,0
|
| 748 |
+
BBUC.US,D,20250307,000000,27.25,27.5,26.41,26.89,58832,0
|
| 749 |
+
BBUC.US,D,20250310,000000,26.79,26.95,25.675,25.91,95375,0
|
| 750 |
+
BBUC.US,D,20250311,000000,26.13,26.36,24.74,25.48,105950,0
|
| 751 |
+
BBUC.US,D,20250312,000000,25.74,25.74,24.83,25.01,82682,0
|
| 752 |
+
BBUC.US,D,20250313,000000,25.07,25.55,24.69,24.8,63829,0
|
| 753 |
+
BBUC.US,D,20250314,000000,25.05,25.57,25.05,25.34,73495,0
|
| 754 |
+
BBUC.US,D,20250317,000000,25.36,25.93,25.13,25.66,98983,0
|
| 755 |
+
BBUC.US,D,20250318,000000,25.68,26.46,25.58,26.2,94714,0
|
| 756 |
+
BBUC.US,D,20250319,000000,26.205,27.59,26.205,27.23,107767,0
|
| 757 |
+
BBUC.US,D,20250320,000000,27.15,27.46,26.57,26.58,107159,0
|
| 758 |
+
BBUC.US,D,20250321,000000,26.11,26.74,26.1,26.48,144883,0
|
| 759 |
+
BBUC.US,D,20250324,000000,26.95,27.83,26.9,27.65,68656,0
|
| 760 |
+
BBUC.US,D,20250325,000000,27.5122,28.19,27.44,27.65,84115,0
|
| 761 |
+
BBUC.US,D,20250326,000000,27.94,28.22,27.58,27.62,74127,0
|
| 762 |
+
BBUC.US,D,20250327,000000,27.56,27.935,27.29,27.78,52654,0
|
| 763 |
+
BBUC.US,D,20250328,000000,27.7,27.7,27.03,27.07,55617,0
|
| 764 |
+
BBUC.US,D,20250331,000000,26.67,27.15,26.6,26.62,60855,0
|
| 765 |
+
BBUC.US,D,20250401,000000,26.27,26.959,25.81,26.83,76135,0
|
| 766 |
+
BBUC.US,D,20250402,000000,26.12,27.52,26.12,27.43,66280,0
|
| 767 |
+
BBUC.US,D,20250403,000000,26.61,27.27,25.4201,25.57,89532,0
|
| 768 |
+
BBUC.US,D,20250404,000000,24.35,24.61,22.97,23.03,121630,0
|
| 769 |
+
BBUC.US,D,20250407,000000,22,24.48,21.77,22.93,132166,0
|
| 770 |
+
BBUC.US,D,20250408,000000,23.96,24.12,21.5175,22.01,134624,0
|
| 771 |
+
BBUC.US,D,20250409,000000,21.96,24.89,21.75,24.45,171142,0
|
| 772 |
+
BBUC.US,D,20250410,000000,23.49,24.05,22.6981,23.36,113459,0
|
| 773 |
+
BBUC.US,D,20250411,000000,23.38,23.87,23.06,23.71,79044,0
|
| 774 |
+
BBUC.US,D,20250414,000000,23.96,24.31,23.64,23.98,96872,0
|
| 775 |
+
BBUC.US,D,20250415,000000,24.19,24.51,23.93,24.11,95946,0
|
| 776 |
+
BBUC.US,D,20250416,000000,24.28,24.41,23.29,23.61,87564,0
|
| 777 |
+
BBUC.US,D,20250417,000000,23.75,24.62,23.6,23.94,101722,0
|
| 778 |
+
BBUC.US,D,20250421,000000,23.59,23.83,23.37,23.55,71883,0
|
| 779 |
+
BBUC.US,D,20250422,000000,24.01,24.78,23.87,24.61,151735,0
|
| 780 |
+
BBUC.US,D,20250423,000000,25.6,25.79,24.44,24.45,94903,0
|
| 781 |
+
BBUC.US,D,20250424,000000,24.66,25.3,24.57,25.17,80201,0
|
| 782 |
+
BBUC.US,D,20250425,000000,24.75,25.45,24.75,25.16,69568,0
|
| 783 |
+
BBUC.US,D,20250428,000000,25.0201,25.68,25.01,25.62,68181,0
|
| 784 |
+
BBUC.US,D,20250429,000000,25.647,26.53,25.42,26.25,87195,0
|
| 785 |
+
BBUC.US,D,20250430,000000,25.73,26.47,25.36,26.23,73229,0
|
| 786 |
+
BBUC.US,D,20250501,000000,26.05,26.8,25.65,25.69,104876,0
|
| 787 |
+
BBUC.US,D,20250502,000000,26.32,27.51,26.15,27.17,154321,0
|
| 788 |
+
BBUC.US,D,20250505,000000,27.1,27.64,26.72,26.92,100379,0
|
| 789 |
+
BBUC.US,D,20250506,000000,26.6,27.4,26.19,26.23,92422,0
|
| 790 |
+
BBUC.US,D,20250507,000000,26.615,27.23,26.36,26.87,89448,0
|
| 791 |
+
BBUC.US,D,20250508,000000,27.055,28.69,26.83,27.71,73700,0
|
| 792 |
+
BBUC.US,D,20250509,000000,27.66,28.77,27.66,28.33,84879,0
|
| 793 |
+
BBUC.US,D,20250512,000000,29.5,29.69,29.05,29.58,120783,0
|
| 794 |
+
BBUC.US,D,20250513,000000,29.745,30,28.88,28.9,92698,0
|
| 795 |
+
BBUC.US,D,20250514,000000,28.8,29.015,28.48,28.79,105760,0
|
| 796 |
+
BBUC.US,D,20250515,000000,28.62,29.68,28.49,29.29,81657,0
|
| 797 |
+
BBUC.US,D,20250516,000000,29.53,29.71,29.11,29.55,75558,0
|
| 798 |
+
BBUC.US,D,20250519,000000,29.16,29.48,28.99,29.37,31448,0
|
| 799 |
+
BBUC.US,D,20250520,000000,28.84,29.4,28.655,28.76,51021,0
|
| 800 |
+
BBUC.US,D,20250521,000000,28.47,29.15,28.22,28.72,96912,0
|
| 801 |
+
BBUC.US,D,20250522,000000,28.41,28.7876,28.27,28.31,41149,0
|
| 802 |
+
BBUC.US,D,20250523,000000,28.13,28.83,27.64,28.48,71110,0
|
| 803 |
+
BBUC.US,D,20250527,000000,28.57,29.05,28.03,28.79,73963,0
|
| 804 |
+
BBUC.US,D,20250528,000000,28.465,28.7,28.14,28.61,73218,0
|
| 805 |
+
BBUC.US,D,20250529,000000,28.82,28.83,28.29,28.5,44852,0
|
| 806 |
+
BBUC.US,D,20250530,000000,28.285,28.77,28.21,28.53,61774,0
|
| 807 |
+
BBUC.US,D,20250602,000000,28.61,28.645,28.05,28.09,66789,0
|
| 808 |
+
BBUC.US,D,20250603,000000,28.23,29.04,28.1,28.91,77637,0
|
| 809 |
+
BBUC.US,D,20250604,000000,28.92,29.14,28.475,28.95,107914,0
|
| 810 |
+
BBUC.US,D,20250605,000000,28.955,29.28,28.66,29.24,82889,0
|
| 811 |
+
BBUC.US,D,20250606,000000,30.14,30.14,29.255,29.64,73124,0
|
| 812 |
+
BBUC.US,D,20250609,000000,29.605,29.83,29,29,88580,0
|
| 813 |
+
BBUC.US,D,20250610,000000,28.93,29.12,28.55,28.83,79683,0
|
| 814 |
+
BBUC.US,D,20250611,000000,28.57,28.95,28.33,28.49,75540,0
|
| 815 |
+
BBUC.US,D,20250612,000000,28.2345,28.68,28.23,28.39,52386,0
|
| 816 |
+
BBUC.US,D,20250613,000000,27.985,28.31,27.762,28.19,104697,0
|
| 817 |
+
BBUC.US,D,20250616,000000,28.3401,28.595,27.99,28.06,61123,0
|
| 818 |
+
BBUC.US,D,20250617,000000,27.975,28.29,27.81,28.07,65874,0
|
| 819 |
+
BBUC.US,D,20250618,000000,28.085,28.79,28.04,28.14,100548,0
|
| 820 |
+
BBUC.US,D,20250620,000000,28.21,29.5,28.14,29.46,136677,0
|
| 821 |
+
BBUC.US,D,20250623,000000,29.37,30.14,28.955,30.09,126840,0
|
| 822 |
+
BBUC.US,D,20250624,000000,30.34,31.39,30.33,31.32,66831,0
|
| 823 |
+
BBUC.US,D,20250625,000000,31.04,31.275,29.855,29.95,78296,0
|
| 824 |
+
BBUC.US,D,20250626,000000,30.115,30.45,30.115,30.45,84732,0
|
| 825 |
+
BBUC.US,D,20250627,000000,30.44,30.8104,30.21,30.68,497811,0
|
| 826 |
+
BBUC.US,D,20250630,000000,30.73,31.44,30.68,31.2,126555,0
|
| 827 |
+
BBUC.US,D,20250701,000000,31.185,31.87,31.15,31.41,65416,0
|
| 828 |
+
BBUC.US,D,20250702,000000,31.29,31.62,31.26,31.51,102841,0
|
| 829 |
+
BBUC.US,D,20250703,000000,31.87,32.47,31.73,32.35,63063,0
|
| 830 |
+
BBUC.US,D,20250707,000000,32.085,32.34,31.1,31.38,104928,0
|
| 831 |
+
BBUC.US,D,20250708,000000,31.515,31.515,30.06,30.17,95260,0
|
| 832 |
+
BBUC.US,D,20250709,000000,30.17,30.18,29.62,29.99,85839,0
|
| 833 |
+
BBUC.US,D,20250710,000000,30.04,30.51,29.71,30.05,88362,0
|
| 834 |
+
BBUC.US,D,20250711,000000,29.63,29.81,29.46,29.8,75643,0
|
| 835 |
+
BBUC.US,D,20250714,000000,29.715,30.31,29.655,30.31,62002,0
|
| 836 |
+
BBUC.US,D,20250715,000000,30.26,30.44,29.54,29.8,65256,0
|
| 837 |
+
BBUC.US,D,20250716,000000,29.835,30.17,29.26,30.15,89354,0
|
| 838 |
+
BBUC.US,D,20250717,000000,30.17,30.69,29.95,30.65,109336,0
|
| 839 |
+
BBUC.US,D,20250718,000000,30.73,31.13,30.52,31.05,86710,0
|
| 840 |
+
BBUC.US,D,20250721,000000,30.86,31.265,30.84,31.24,78685,0
|
| 841 |
+
BBUC.US,D,20250722,000000,31.24,31.6,30.89,31.25,110873,0
|
| 842 |
+
BBUC.US,D,20250723,000000,31.32,32.07,31.11,31.91,83909,0
|
| 843 |
+
BBUC.US,D,20250724,000000,31.7014,32.085,31.39,32.01,130965,0
|
| 844 |
+
BBUC.US,D,20250725,000000,32.09,32.3,31.2062,32.08,140817,0
|
| 845 |
+
BBUC.US,D,20250728,000000,32.04,32.17,31.61,32.03,88861,0
|
| 846 |
+
BBUC.US,D,20250729,000000,32.32,32.33,31.7,31.95,98670,0
|
| 847 |
+
BBUC.US,D,20250730,000000,31.89,32.08,30.62,30.84,153070,0
|
| 848 |
+
BBUC.US,D,20250731,000000,31.03,31.03,30.43,30.76,119060,0
|
| 849 |
+
BBUC.US,D,20250801,000000,29.92,30.12,29.31,29.39,116423,0
|
| 850 |
+
BBUC.US,D,20250804,000000,29.37,29.461,28.69,29.11,102136,0
|
| 851 |
+
BBUC.US,D,20250805,000000,29.53,31.235,29.08,30.83,168690,0
|
| 852 |
+
BBUC.US,D,20250806,000000,30.78,30.81,30.45,30.53,58239,0
|
| 853 |
+
BBUC.US,D,20250807,000000,30.68,30.73,29.4,29.64,76295,0
|
| 854 |
+
BBUC.US,D,20250808,000000,29.88,30.01,28.67,28.72,96396,0
|
| 855 |
+
BBUC.US,D,20250811,000000,28.7,28.89,28.29,28.82,61672,0
|
| 856 |
+
BBUC.US,D,20250812,000000,29.1,29.445,28.9,28.95,62193,0
|
| 857 |
+
BBUC.US,D,20250813,000000,29.16,30.05,29.11,30.03,52994,0
|
| 858 |
+
BBUC.US,D,20250814,000000,29.52,30.44,29.51,30.35,86695,0
|
| 859 |
+
BBUC.US,D,20250815,000000,30.63,31.15,30.2414,31.11,111473,0
|
| 860 |
+
BBUC.US,D,20250818,000000,31.02,33.13,30.9572,33.01,139953,0
|
| 861 |
+
BBUC.US,D,20250819,000000,32.96,33.3675,32.925,33.26,139506,0
|
| 862 |
+
BBUC.US,D,20250820,000000,33.435,33.79,33,33.63,109773,0
|
| 863 |
+
BBUC.US,D,20250821,000000,33.58,34.165,33.43,33.44,65160,0
|
| 864 |
+
BBUC.US,D,20250822,000000,33.7,35.045,33.53,34.2,121224,0
|
| 865 |
+
BBUC.US,D,20250825,000000,34.115,34.6,33.9101,34.51,102105,0
|
| 866 |
+
BBUC.US,D,20250826,000000,34.58,34.94,34.33,34.76,95749,0
|
| 867 |
+
BBUC.US,D,20250827,000000,34.65,34.91,34.51,34.78,63296,0
|
| 868 |
+
BBUC.US,D,20250828,000000,34.47,35.115,34.47,35.08,67454,0
|
| 869 |
+
BBUC.US,D,20250829,000000,34.995,35.19,32.98,33,69769,0
|
| 870 |
+
BBUC.US,D,20250902,000000,32.65,33.5293,32.46,33.37,98226,0
|
| 871 |
+
BBUC.US,D,20250903,000000,33.15,33.25,32.565,32.88,102812,0
|
| 872 |
+
BBUC.US,D,20250904,000000,33.18,33.765,32.45,33.73,98618,0
|
| 873 |
+
BBUC.US,D,20250905,000000,34,34.11,33.33,33.87,65355,0
|
| 874 |
+
BBUC.US,D,20250908,000000,34.05,34.79,33.8,34.77,85604,0
|
| 875 |
+
BBUC.US,D,20250909,000000,34.29,34.7,33.02,33.23,130640,0
|
| 876 |
+
BBUC.US,D,20250910,000000,33.245,33.76,32.865,33.69,126806,0
|
| 877 |
+
BBUC.US,D,20250911,000000,33.94,34.78,33.82,34.55,96270,0
|
| 878 |
+
BBUC.US,D,20250912,000000,34.245,34.37,33.56,33.87,113360,0
|
| 879 |
+
BBUC.US,D,20250915,000000,34.22,34.58,33.615,34.34,76388,0
|
| 880 |
+
BBUC.US,D,20250916,000000,34.4,34.51,33.82,34.48,63314,0
|
| 881 |
+
BBUC.US,D,20250917,000000,34.82,35.535,34.3,34.91,149894,0
|
| 882 |
+
BBUC.US,D,20250918,000000,35.28,36.12,34.88,36.07,97193,0
|
| 883 |
+
BBUC.US,D,20250919,000000,36.33,36.38,35.01,35.32,307246,0
|
| 884 |
+
BBUC.US,D,20250922,000000,35.06,36.32,34.95,36.28,90493,0
|
| 885 |
+
BBUC.US,D,20250923,000000,36.38,37.01,35.945,36.25,83338,0
|
| 886 |
+
BBUC.US,D,20250924,000000,36.355,36.5,35.885,35.95,51493,0
|
| 887 |
+
BBUC.US,D,20250925,000000,32.3,33.49,30.5101,32.95,442758,0
|
| 888 |
+
BBUC.US,D,20250926,000000,32.27,33.64,32.27,32.92,210796,0
|
| 889 |
+
BBUC.US,D,20250929,000000,33.155,33.4,31.98,33.24,194030,0
|
| 890 |
+
BBUC.US,D,20250930,000000,33.27,33.62,32.64,33.53,204156,0
|
| 891 |
+
BBUC.US,D,20251001,000000,33.55,33.83,33.19,33.68,184356,0
|
| 892 |
+
BBUC.US,D,20251002,000000,33.55,33.8499,32.97,33.73,218595,0
|
| 893 |
+
BBUC.US,D,20251003,000000,33.86,34.42,33.315,34.06,137593,0
|
| 894 |
+
BBUC.US,D,20251006,000000,34.33,34.33,33.42,34.04,195449,0
|
| 895 |
+
BBUC.US,D,20251007,000000,34.1,34.1999,32.78,34.14,285077,0
|
| 896 |
+
BBUC.US,D,20251008,000000,34.6321,35.38,33.885,35.26,231528,0
|
| 897 |
+
BBUC.US,D,20251009,000000,35.01,35.21,34.52,35.09,144763,0
|
| 898 |
+
BBUC.US,D,20251010,000000,35.33,35.39,33.31,33.76,159163,0
|
| 899 |
+
BBUC.US,D,20251013,000000,35,36.18,34.35,36.15,159698,0
|
| 900 |
+
BBUC.US,D,20251014,000000,35.55,36.95,34.41,36.89,320627,0
|
| 901 |
+
BBUC.US,D,20251015,000000,37.05,37.885,36.94,37.41,429544,0
|
| 902 |
+
BBUC.US,D,20251016,000000,37.49,37.51,36.15,36.55,205848,0
|
| 903 |
+
BBUC.US,D,20251017,000000,36.44,36.93,34.97,35.8,219206,0
|
| 904 |
+
BBUC.US,D,20251020,000000,35.945,36.94,35.93,36.55,220834,0
|
| 905 |
+
BBUC.US,D,20251021,000000,36.485,36.58,35.4,35.59,150809,0
|
| 906 |
+
BBUC.US,D,20251022,000000,35.542,35.5625,34.51,35.19,137914,0
|
| 907 |
+
BBUC.US,D,20251023,000000,35.22,35.9,34.9501,35.79,117664,0
|
| 908 |
+
BBUC.US,D,20251024,000000,36.21,36.89,35.41,36.7,140319,0
|
| 909 |
+
BBUC.US,D,20251027,000000,37.03,37.07,35.61,36.46,110873,0
|
| 910 |
+
BBUC.US,D,20251028,000000,36.17,36.62,35.95,36.3,138046,0
|
| 911 |
+
BBUC.US,D,20251029,000000,35.915,36.58,35.7,35.94,144796,0
|
| 912 |
+
BBUC.US,D,20251030,000000,36.02,36.41,35.18,35.69,100493,0
|
| 913 |
+
BBUC.US,D,20251031,000000,35.6894,36.53,35.405,36.46,127488,0
|
| 914 |
+
BBUC.US,D,20251103,000000,36.02,36.6046,35.53,35.62,90169,0
|
| 915 |
+
BBUC.US,D,20251104,000000,35.18,35.73,34.94,35.27,104553,0
|
| 916 |
+
BBUC.US,D,20251105,000000,35.14,35.82,35.14,35.76,119703,0
|
| 917 |
+
BBUC.US,D,20251106,000000,35.37,37.13,33.88,34.66,195768,0
|
| 918 |
+
BBUC.US,D,20251107,000000,34.09,34.48,31.18,31.22,113599,0
|
| 919 |
+
BBUC.US,D,20251110,000000,31.51,33.06,31.11,32.42,171940,0
|
| 920 |
+
BBUC.US,D,20251111,000000,32.41,32.9,31.8,32.01,147857,0
|
| 921 |
+
BBUC.US,D,20251112,000000,32,32.97,31.79,32.55,128687,0
|
| 922 |
+
BBUC.US,D,20251113,000000,32.47,33.02,31.5626,32.02,138759,0
|
| 923 |
+
BBUC.US,D,20251114,000000,31.955,33.64,31.75,33.26,152573,0
|
| 924 |
+
BBUC.US,D,20251117,000000,33.17,33.385,31.46,31.59,150689,0
|
| 925 |
+
BBUC.US,D,20251118,000000,31.39,32.785,31.35,32.28,147202,0
|
| 926 |
+
BBUC.US,D,20251119,000000,32.71,33.27,32.11,32.73,120575,0
|
| 927 |
+
BBUC.US,D,20251120,000000,33.13,34.29,31.83,31.87,155417,0
|
| 928 |
+
BBUC.US,D,20251121,000000,32.06,32.43,31.6,32.01,179277,0
|
| 929 |
+
BBUC.US,D,20251124,000000,32.31,33.36,31.81,33.3,137722,0
|
| 930 |
+
BBUC.US,D,20251125,000000,33.03,34.54,32.21,33.91,144026,0
|
| 931 |
+
BBUC.US,D,20251126,000000,33.99,34.4299,33.715,34.1,163954,0
|
| 932 |
+
BBUC.US,D,20251128,000000,33.73,35.56,33.73,34.86,128196,0
|
| 933 |
+
BBUC.US,D,20251201,000000,34.805,35.84,34.77,35.1,112035,0
|
| 934 |
+
BBUC.US,D,20251202,000000,35.335,36.645,35.23,35.85,117264,0
|
| 935 |
+
BBUC.US,D,20251203,000000,35.82,36.19,35.17,35.7,136002,0
|
| 936 |
+
BBUC.US,D,20251204,000000,35.46,37.25,35.3,36.72,131257,0
|
| 937 |
+
BBUC.US,D,20251205,000000,36.91,37.31,35.4,36.12,127681,0
|
| 938 |
+
BBUC.US,D,20251208,000000,35.99,36.25,35.36,35.78,65151,0
|
| 939 |
+
BBUC.US,D,20251209,000000,36.17,36.715,35.75,36.17,52061,0
|
| 940 |
+
BBUC.US,D,20251210,000000,35.99,36.54,35.56,36.18,66769,0
|
| 941 |
+
BBUC.US,D,20251211,000000,36.41,37.055,36.37,36.84,94261,0
|
| 942 |
+
BBUC.US,D,20251212,000000,36.985,37.1,35.88,35.92,79824,0
|
| 943 |
+
BBUC.US,D,20251215,000000,36.16,36.47,35.3789,35.63,70207,0
|
| 944 |
+
BBUC.US,D,20251216,000000,35.72,36.13,35.59,35.86,74570,0
|
| 945 |
+
BBUC.US,D,20251217,000000,35.64,36.18,34.9,35.09,77481,0
|
| 946 |
+
BBUC.US,D,20251218,000000,35.45,36.4,35.13,35.41,98665,0
|
| 947 |
+
BBUC.US,D,20251219,000000,35.63,36.4,35.53,36.14,134080,0
|
| 948 |
+
BBUC.US,D,20251222,000000,36.335,37,35.76,36.05,78926,0
|
| 949 |
+
BBUC.US,D,20251223,000000,35.94,36.2,35.45,35.94,51168,0
|
| 950 |
+
BBUC.US,D,20251224,000000,36.385,36.83,35.515,36.54,28166,0
|
| 951 |
+
BBUC.US,D,20251226,000000,36.71,37.09,36.3772,36.89,34786,0
|
| 952 |
+
BBUC.US,D,20251229,000000,36.82,37.18,36.09,36.95,62853,0
|
| 953 |
+
BBUC.US,D,20251230,000000,37.28,37.28,35.93,36.01,38762,0
|
| 954 |
+
BBUC.US,D,20251231,000000,36.06,36.3,35.56,35.88,61531,0
|
| 955 |
+
BBUC.US,D,20260102,000000,36.58,36.88,35.775,36.4,114711,0
|
| 956 |
+
BBUC.US,D,20260105,000000,36.3727,37.73,36.371,37.57,246287,0
|
| 957 |
+
BBUC.US,D,20260106,000000,37.3,37.69,36.7,36.71,127178,0
|
| 958 |
+
BBUC.US,D,20260107,000000,37.265,37.265,34.11,34.19,193580,0
|
| 959 |
+
BBUC.US,D,20260108,000000,34.38,34.65,33.6,34.51,188132,0
|
| 960 |
+
BBUC.US,D,20260109,000000,34.43,35.12,34.32,34.58,89202,0
|
| 961 |
+
BBUC.US,D,20260112,000000,34.59,35.745,34.32,35.57,89210,0
|
| 962 |
+
BBUC.US,D,20260113,000000,35.79,35.79,35,35.32,64593,0
|
| 963 |
+
BBUC.US,D,20260114,000000,34.98,35.52,34.795,35.34,72654,0
|
| 964 |
+
BBUC.US,D,20260115,000000,35.46,36.99,35.36,36.63,87479,0
|
| 965 |
+
BBUC.US,D,20260116,000000,36.6017,37.06,36.31,36.37,69860,0
|
| 966 |
+
BBUC.US,D,20260120,000000,36.06,36.64,35.52,36.11,130315,0
|
| 967 |
+
BBUC.US,D,20260121,000000,36.5,36.5,35.155,35.83,66453,0
|
| 968 |
+
BBUC.US,D,20260122,000000,35.82,37.145,35.21,36.31,99098,0
|
| 969 |
+
BBUC.US,D,20260123,000000,36.565,36.565,35.215,35.42,49679,0
|
| 970 |
+
BBUC.US,D,20260126,000000,35.21,35.89,34.89,34.89,43766,0
|
| 971 |
+
BBUC.US,D,20260127,000000,35.4,35.56,34.86,34.86,99468,0
|
| 972 |
+
BBUC.US,D,20260128,000000,35.01,35.29,34.51,34.75,117529,0
|
| 973 |
+
BBUC.US,D,20260129,000000,35.45,35.72,34.8101,35.28,73863,0
|
| 974 |
+
BBUC.US,D,20260130,000000,35.37,35.83,34.88,35.66,113739,0
|
| 975 |
+
BBUC.US,D,20260202,000000,35.705,37.4,35.5,36.8,124774,0
|
| 976 |
+
BBUC.US,D,20260203,000000,37.36,37.47,35.17,36.1,125739,0
|
| 977 |
+
BBUC.US,D,20260204,000000,36.09,36.605,35.305,36.16,96655,0
|
| 978 |
+
BBUC.US,D,20260205,000000,35.94,36.15,35.1,35.23,81811,0
|
| 979 |
+
BBUC.US,D,20260206,000000,35.88,36.7,35.85,36.46,111383,0
|
| 980 |
+
BBUC.US,D,20260209,000000,36.77,37.35,36.28,37.24,73892,0
|
| 981 |
+
BBUC.US,D,20260210,000000,37.21,38,36.965,37.64,65229,0
|
| 982 |
+
BBUC.US,D,20260211,000000,38.04,38.25,36.33,36.45,62712,0
|
| 983 |
+
BBUC.US,D,20260212,000000,36.53,37.32,34.85,35.04,74272,0
|
| 984 |
+
BBUC.US,D,20260213,000000,34.72,35.325,33.86,34.12,83742,0
|
| 985 |
+
BBUC.US,D,20260217,000000,34.48,35.98,33.74,35.66,84289,0
|
| 986 |
+
BBUC.US,D,20260218,000000,36.05,36.38,35.34,35.54,73273,0
|
daily/us/nyse stocks/1/bcs.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bep.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bfly.us.txt
ADDED
|
@@ -0,0 +1,1406 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BFLY.US,D,20200715,000000,9.935,10,9.91,10,566810,0
|
| 3 |
+
BFLY.US,D,20200716,000000,10.05,10.1,10,10.1,4295,0
|
| 4 |
+
BFLY.US,D,20200717,000000,10.1,10.15,10.05,10.12,269590,0
|
| 5 |
+
BFLY.US,D,20200720,000000,10.11,10.11,10.1,10.1,1897,0
|
| 6 |
+
BFLY.US,D,20200721,000000,10.12,10.12,10,10.07,691301,0
|
| 7 |
+
BFLY.US,D,20200722,000000,10,10.12,10,10.12,16444,0
|
| 8 |
+
BFLY.US,D,20200723,000000,10.075,10.075,9.95,9.99,108504,0
|
| 9 |
+
BFLY.US,D,20200724,000000,10,10,9.975,9.985,3564,0
|
| 10 |
+
BFLY.US,D,20200727,000000,10.08,10.1,9.9801,10.1,25977,0
|
| 11 |
+
BFLY.US,D,20200728,000000,10.05,10.12,10.05,10.08,29425,0
|
| 12 |
+
BFLY.US,D,20200729,000000,10,10.1,10,10.05,580427,0
|
| 13 |
+
BFLY.US,D,20200730,000000,10.05,10.06,10.01,10.025,104404,0
|
| 14 |
+
BFLY.US,D,20200731,000000,10.03,10.03,9.97,9.97,278379,0
|
| 15 |
+
BFLY.US,D,20200803,000000,10.02,10.02,9.92,9.92,79746,0
|
| 16 |
+
BFLY.US,D,20200804,000000,9.95,9.95,9.92,9.92,101907,0
|
| 17 |
+
BFLY.US,D,20200805,000000,9.92,9.92,9.92,9.92,5205,0
|
| 18 |
+
BFLY.US,D,20200806,000000,9.94,9.94,9.9,9.9,303864,0
|
| 19 |
+
BFLY.US,D,20200807,000000,9.9,9.9,9.88,9.9,443908,0
|
| 20 |
+
BFLY.US,D,20200810,000000,9.9,9.9,9.88,9.88,158320,0
|
| 21 |
+
BFLY.US,D,20200811,000000,9.87,9.92,9.87,9.92,18117,0
|
| 22 |
+
BFLY.US,D,20200812,000000,9.9,9.9,9.87,9.87,956017,0
|
| 23 |
+
BFLY.US,D,20200813,000000,9.87,9.89,9.87,9.89,15995,0
|
| 24 |
+
BFLY.US,D,20200814,000000,9.87,9.9,9.87,9.9,1112,0
|
| 25 |
+
BFLY.US,D,20200817,000000,9.92,10,9.88,9.905,14184,0
|
| 26 |
+
BFLY.US,D,20200818,000000,9.89,9.9,9.89,9.89,19645,0
|
| 27 |
+
BFLY.US,D,20200819,000000,9.88,9.88,9.84,9.85,1950,0
|
| 28 |
+
BFLY.US,D,20200820,000000,9.85,9.85,9.825,9.85,25600,0
|
| 29 |
+
BFLY.US,D,20200821,000000,9.85,9.87,9.8,9.8,75316,0
|
| 30 |
+
BFLY.US,D,20200824,000000,9.83,9.83,9.83,9.83,102,0
|
| 31 |
+
BFLY.US,D,20200825,000000,9.84,9.86,9.8,9.82,332097,0
|
| 32 |
+
BFLY.US,D,20200826,000000,9.8,9.82,9.8,9.82,85231,0
|
| 33 |
+
BFLY.US,D,20200827,000000,9.8,9.89,9.8,9.8,209830,0
|
| 34 |
+
BFLY.US,D,20200828,000000,9.8,9.9,9.76,9.9,593061,0
|
| 35 |
+
BFLY.US,D,20200831,000000,9.85,9.9,9.79,9.9,82578,0
|
| 36 |
+
BFLY.US,D,20200901,000000,9.9,9.9,9.89,9.9,1000,0
|
| 37 |
+
BFLY.US,D,20200902,000000,9.84,9.95,9.84,9.9,19049,0
|
| 38 |
+
BFLY.US,D,20200903,000000,9.9,10,9.84,9.9,74309,0
|
| 39 |
+
BFLY.US,D,20200904,000000,9.93,10,9.85,9.95,367508,0
|
| 40 |
+
BFLY.US,D,20200908,000000,9.9,9.975,9.84,9.875,53093,0
|
| 41 |
+
BFLY.US,D,20200909,000000,9.9,9.9,9.84,9.84,32566,0
|
| 42 |
+
BFLY.US,D,20200910,000000,9.85,9.85,9.78,9.78,121426,0
|
| 43 |
+
BFLY.US,D,20200911,000000,9.78,9.7895,9.77,9.78,9359,0
|
| 44 |
+
BFLY.US,D,20200914,000000,9.79,9.85,9.79,9.85,7810,0
|
| 45 |
+
BFLY.US,D,20200915,000000,9.815,9.85,9.78,9.82,3176,0
|
| 46 |
+
BFLY.US,D,20200916,000000,9.84,9.89,9.8,9.89,51222,0
|
| 47 |
+
BFLY.US,D,20200917,000000,9.86,9.95,9.85,9.89,51245,0
|
| 48 |
+
BFLY.US,D,20200918,000000,9.92,9.98,9.85,9.86,32842,0
|
| 49 |
+
BFLY.US,D,20200921,000000,9.85,9.95,9.84,9.84,100257,0
|
| 50 |
+
BFLY.US,D,20200922,000000,9.85,9.86,9.84,9.84,405454,0
|
| 51 |
+
BFLY.US,D,20200923,000000,9.85,9.86,9.83,9.85,47771,0
|
| 52 |
+
BFLY.US,D,20200924,000000,9.9,9.9,9.8,9.81,24892,0
|
| 53 |
+
BFLY.US,D,20200925,000000,9.81,9.85,9.81,9.81,7594,0
|
| 54 |
+
BFLY.US,D,20200928,000000,9.82,9.88,9.82,9.82,26318,0
|
| 55 |
+
BFLY.US,D,20200929,000000,9.85,9.85,9.84,9.84,288,0
|
| 56 |
+
BFLY.US,D,20200930,000000,9.85,9.88,9.82,9.82,35685,0
|
| 57 |
+
BFLY.US,D,20201001,000000,9.82,9.85,9.82,9.83,24309,0
|
| 58 |
+
BFLY.US,D,20201002,000000,9.8646,9.9,9.82,9.83,55229,0
|
| 59 |
+
BFLY.US,D,20201005,000000,9.86,9.87,9.8218,9.85,164384,0
|
| 60 |
+
BFLY.US,D,20201006,000000,9.87,9.87,9.835,9.86,277001,0
|
| 61 |
+
BFLY.US,D,20201007,000000,9.87,9.87,9.78,9.8,225616,0
|
| 62 |
+
BFLY.US,D,20201008,000000,9.81,9.9,9.72,9.9,482942,0
|
| 63 |
+
BFLY.US,D,20201009,000000,9.85,9.85,9.76,9.8,3560,0
|
| 64 |
+
BFLY.US,D,20201012,000000,9.8,9.83,9.8,9.8162,288058,0
|
| 65 |
+
BFLY.US,D,20201013,000000,9.78,9.88,9.34,9.34,115887,0
|
| 66 |
+
BFLY.US,D,20201014,000000,9.75,9.86,9.75,9.78,62280,0
|
| 67 |
+
BFLY.US,D,20201015,000000,9.7701,9.79,9.75,9.75,4372,0
|
| 68 |
+
BFLY.US,D,20201016,000000,9.775,9.775,9.75,9.77,47963,0
|
| 69 |
+
BFLY.US,D,20201019,000000,9.89,9.89,9.75,9.75,41518,0
|
| 70 |
+
BFLY.US,D,20201020,000000,9.7972,9.7972,9.788,9.788,805,0
|
| 71 |
+
BFLY.US,D,20201021,000000,9.89,9.89,9.75,9.76,15099,0
|
| 72 |
+
BFLY.US,D,20201022,000000,9.83,9.83,9.72,9.75,10280,0
|
| 73 |
+
BFLY.US,D,20201026,000000,9.78,9.79,9.75,9.79,3235,0
|
| 74 |
+
BFLY.US,D,20201027,000000,9.78,9.78,9.75,9.75,4884,0
|
| 75 |
+
BFLY.US,D,20201028,000000,9.7201,9.75,9.72,9.72,131198,0
|
| 76 |
+
BFLY.US,D,20201029,000000,9.72,9.72,9.7,9.7,6610,0
|
| 77 |
+
BFLY.US,D,20201030,000000,9.7,9.79,9.67,9.79,162262,0
|
| 78 |
+
BFLY.US,D,20201102,000000,9.79,9.8,9.67,9.7,96058,0
|
| 79 |
+
BFLY.US,D,20201103,000000,9.7283,9.76,9.7283,9.76,6104,0
|
| 80 |
+
BFLY.US,D,20201104,000000,9.75,9.75,9.75,9.75,1849,0
|
| 81 |
+
BFLY.US,D,20201105,000000,9.78,9.83,9.735,9.82,137083,0
|
| 82 |
+
BFLY.US,D,20201106,000000,9.85,9.85,9.75,9.81,62690,0
|
| 83 |
+
BFLY.US,D,20201109,000000,9.9,9.91,9.79,9.8,8502,0
|
| 84 |
+
BFLY.US,D,20201110,000000,9.81,9.81,9.81,9.81,265,0
|
| 85 |
+
BFLY.US,D,20201111,000000,9.8,9.8,9.8,9.8,212,0
|
| 86 |
+
BFLY.US,D,20201112,000000,9.81,9.81,9.8,9.8,419,0
|
| 87 |
+
BFLY.US,D,20201113,000000,9.8098,9.81,9.78,9.78,1966,0
|
| 88 |
+
BFLY.US,D,20201116,000000,9.8082,9.89,9.75,9.83,208550,0
|
| 89 |
+
BFLY.US,D,20201117,000000,9.77,9.85,9.75,9.83,107523,0
|
| 90 |
+
BFLY.US,D,20201118,000000,9.84,9.86,9.75,9.83,8430,0
|
| 91 |
+
BFLY.US,D,20201119,000000,9.88,9.88,9.78,9.86,86659,0
|
| 92 |
+
BFLY.US,D,20201120,000000,10.69,12.71,10.36,12.5,28081549,0
|
| 93 |
+
BFLY.US,D,20201123,000000,13.79,14.74,13.23,13.6,15815055,0
|
| 94 |
+
BFLY.US,D,20201124,000000,16.49,17.2,14.85,16.25,13609371,0
|
| 95 |
+
BFLY.US,D,20201125,000000,17.46,17.99,16.29,17.37,10774882,0
|
| 96 |
+
BFLY.US,D,20201127,000000,17.59,17.6,16.01,16.55,5891143,0
|
| 97 |
+
BFLY.US,D,20201130,000000,17.16,17.18,14.32,15.75,8525143,0
|
| 98 |
+
BFLY.US,D,20201201,000000,15.61,15.7065,14.05,14.25,4975638,0
|
| 99 |
+
BFLY.US,D,20201202,000000,13.79,14.91,13.35,14.64,5003793,0
|
| 100 |
+
BFLY.US,D,20201203,000000,15.45,16.75,15.08,15.5,7293984,0
|
| 101 |
+
BFLY.US,D,20201204,000000,16.07,16.51,15.3,15.77,3938693,0
|
| 102 |
+
BFLY.US,D,20201207,000000,16.2,16.98,15.78,16.75,4962537,0
|
| 103 |
+
BFLY.US,D,20201208,000000,16.8,17,15.7,16.25,4135836,0
|
| 104 |
+
BFLY.US,D,20201209,000000,16.5,16.5,14.91,15.79,3452930,0
|
| 105 |
+
BFLY.US,D,20201210,000000,15.06,15.74,15.06,15.41,2526435,0
|
| 106 |
+
BFLY.US,D,20201211,000000,15.47,15.7,14.83,15.51,2372652,0
|
| 107 |
+
BFLY.US,D,20201214,000000,15.63,15.79,15.02,15.51,1675729,0
|
| 108 |
+
BFLY.US,D,20201215,000000,15.49,16,15.21,15.68,2028309,0
|
| 109 |
+
BFLY.US,D,20201216,000000,15.3,15.7398,15.11,15.29,1146097,0
|
| 110 |
+
BFLY.US,D,20201217,000000,15.29,15.48,14.74,15.26,1584020,0
|
| 111 |
+
BFLY.US,D,20201218,000000,15.35,16,14.78,14.79,2287794,0
|
| 112 |
+
BFLY.US,D,20201221,000000,14.82,15.36,14.65,14.95,3338379,0
|
| 113 |
+
BFLY.US,D,20201222,000000,16.92,18.7,16.22,17.26,9298307,0
|
| 114 |
+
BFLY.US,D,20201223,000000,18.93,21.4,18.19,20,8427634,0
|
| 115 |
+
BFLY.US,D,20201224,000000,21.15,22.9565,19.25,21.06,5017084,0
|
| 116 |
+
BFLY.US,D,20201228,000000,22.22,22.82,21.5,21.97,3400670,0
|
| 117 |
+
BFLY.US,D,20201229,000000,20.85,20.95,19.25,20.19,3402509,0
|
| 118 |
+
BFLY.US,D,20201230,000000,20.21,21.2,19.9,20.5,1511375,0
|
| 119 |
+
BFLY.US,D,20201231,000000,20.1,20.4,19.04,19.79,1824388,0
|
| 120 |
+
BFLY.US,D,20210104,000000,19.65,20.1,17.8,19.15,2897159,0
|
| 121 |
+
BFLY.US,D,20210105,000000,18.41,19,18.15,18.75,1515294,0
|
| 122 |
+
BFLY.US,D,20210106,000000,18.5,19.92,18.03,18.34,2077679,0
|
| 123 |
+
BFLY.US,D,20210107,000000,18.66,20.5,18.5,20.4,2028711,0
|
| 124 |
+
BFLY.US,D,20210108,000000,20.03,20.9498,19.06,20.35,2224156,0
|
| 125 |
+
BFLY.US,D,20210111,000000,19.9,21.54,19.5,20.07,2588695,0
|
| 126 |
+
BFLY.US,D,20210112,000000,19.82,20.19,19.5,19.79,1122041,0
|
| 127 |
+
BFLY.US,D,20210113,000000,19.6,20.35,19.15,20,1531073,0
|
| 128 |
+
BFLY.US,D,20210114,000000,20.05,21.63,19.6,20.98,2814870,0
|
| 129 |
+
BFLY.US,D,20210115,000000,20.45,21.035,19.39,19.82,1985574,0
|
| 130 |
+
BFLY.US,D,20210119,000000,19.8,21.99,19.34,20.61,3968402,0
|
| 131 |
+
BFLY.US,D,20210120,000000,20.55,20.87,19.71,20.83,1421573,0
|
| 132 |
+
BFLY.US,D,20210121,000000,20.94,22.5,20.51,22.12,3061685,0
|
| 133 |
+
BFLY.US,D,20210122,000000,21.5,22.2352,20.69,21.33,1330884,0
|
| 134 |
+
BFLY.US,D,20210125,000000,21.5,21.63,18.09,19.54,3256429,0
|
| 135 |
+
BFLY.US,D,20210126,000000,20.03,20.28,19.19,19.24,1487367,0
|
| 136 |
+
BFLY.US,D,20210127,000000,18.5,18.96,17,17.17,4020920,0
|
| 137 |
+
BFLY.US,D,20210128,000000,17.9,18.5,17.5,18.02,2218472,0
|
| 138 |
+
BFLY.US,D,20210129,000000,17.76,18.9699,17.28,18.45,2110563,0
|
| 139 |
+
BFLY.US,D,20210201,000000,18.8,19.58,17.85,19.57,1855183,0
|
| 140 |
+
BFLY.US,D,20210202,000000,19.82,19.9,18.89,19.4,1407374,0
|
| 141 |
+
BFLY.US,D,20210203,000000,19.1,19.53,18.54,18.87,1305064,0
|
| 142 |
+
BFLY.US,D,20210204,000000,19.44,20.4,18.93,20.02,2470560,0
|
| 143 |
+
BFLY.US,D,20210205,000000,20,20.65,19.27,20.3,1854206,0
|
| 144 |
+
BFLY.US,D,20210208,000000,22.78,24,21.7325,24,4347891,0
|
| 145 |
+
BFLY.US,D,20210209,000000,23.45,23.93,22.24,23.9,2789249,0
|
| 146 |
+
BFLY.US,D,20210210,000000,23.98,23.99,21.792,22.8,2350246,0
|
| 147 |
+
BFLY.US,D,20210211,000000,23.45,23.65,21.89,22.92,2207769,0
|
| 148 |
+
BFLY.US,D,20210212,000000,23.68,24.19,22.35,23.05,2459962,0
|
| 149 |
+
BFLY.US,D,20210216,000000,24.8,24.8,21.9501,22.5,2393331,0
|
| 150 |
+
BFLY.US,D,20210217,000000,23.11,27.15,21.98,26.3,7250547,0
|
| 151 |
+
BFLY.US,D,20210218,000000,26,29.13,25.11,27.14,6421815,0
|
| 152 |
+
BFLY.US,D,20210219,000000,28.9,28.9349,25.55,25.97,4467483,0
|
| 153 |
+
BFLY.US,D,20210222,000000,26.07,26.24,22.9,23.44,5340134,0
|
| 154 |
+
BFLY.US,D,20210223,000000,20.65,21.95,17.07,20.81,7560598,0
|
| 155 |
+
BFLY.US,D,20210224,000000,21.54,23.3399,20.22,22.15,3467043,0
|
| 156 |
+
BFLY.US,D,20210225,000000,21.59,21.6,18.7,19.06,4283828,0
|
| 157 |
+
BFLY.US,D,20210226,000000,19.09,19.31,16.65,19.05,5597036,0
|
| 158 |
+
BFLY.US,D,20210301,000000,19.5,19.79,18.6,19.31,2328110,0
|
| 159 |
+
BFLY.US,D,20210302,000000,19.28,19.45,17.8,18.08,2791849,0
|
| 160 |
+
BFLY.US,D,20210303,000000,17.99,18.26,16.25,16.77,4022381,0
|
| 161 |
+
BFLY.US,D,20210304,000000,17,17.4,14.68,16.05,5002584,0
|
| 162 |
+
BFLY.US,D,20210305,000000,16.07,16.76,14.02,16.12,4977296,0
|
| 163 |
+
BFLY.US,D,20210308,000000,16.91,17.22,15.68,16.1,3203735,0
|
| 164 |
+
BFLY.US,D,20210309,000000,17.06,18.37,16.78,17.72,2968575,0
|
| 165 |
+
BFLY.US,D,20210310,000000,18.1,18.79,17.51,18.5,2453374,0
|
| 166 |
+
BFLY.US,D,20210311,000000,18.98,20.39,18.9,19.87,3255547,0
|
| 167 |
+
BFLY.US,D,20210312,000000,18.64,19.23,18.14,18.9,2644032,0
|
| 168 |
+
BFLY.US,D,20210315,000000,18.8,19.48,17.81,18.32,2552558,0
|
| 169 |
+
BFLY.US,D,20210316,000000,18.18,18.36,16.53,16.97,4784246,0
|
| 170 |
+
BFLY.US,D,20210317,000000,16.43,17.505,16.28,17.34,4886019,0
|
| 171 |
+
BFLY.US,D,20210318,000000,17,18.33,17,17.92,5331195,0
|
| 172 |
+
BFLY.US,D,20210319,000000,17.88,18.89,17.4,18.12,4176283,0
|
| 173 |
+
BFLY.US,D,20210322,000000,19.4999,20.2,18.7,19.65,6387457,0
|
| 174 |
+
BFLY.US,D,20210323,000000,19,19.55,18.01,18.59,3789658,0
|
| 175 |
+
BFLY.US,D,20210324,000000,18.5,19.16,18.38,18.48,2257326,0
|
| 176 |
+
BFLY.US,D,20210325,000000,17.11,18.34,16.63,18,3271881,0
|
| 177 |
+
BFLY.US,D,20210326,000000,18.04,18.26,17.28,17.97,2413476,0
|
| 178 |
+
BFLY.US,D,20210329,000000,17.57,18.51,17.56,18.1,2829123,0
|
| 179 |
+
BFLY.US,D,20210330,000000,16.78,17.435,15.56,17.37,6979202,0
|
| 180 |
+
BFLY.US,D,20210331,000000,17.62,17.62,16.5001,16.83,3275886,0
|
| 181 |
+
BFLY.US,D,20210401,000000,17.2,17.46,16.21,16.27,3566026,0
|
| 182 |
+
BFLY.US,D,20210405,000000,16.63,16.944,16.33,16.64,2201712,0
|
| 183 |
+
BFLY.US,D,20210406,000000,17.22,17.33,16.76,17.08,2205699,0
|
| 184 |
+
BFLY.US,D,20210407,000000,17,17.63,16.77,17.2,2745639,0
|
| 185 |
+
BFLY.US,D,20210408,000000,17.3,17.31,16.5,16.64,2196704,0
|
| 186 |
+
BFLY.US,D,20210409,000000,16.57,17.09,16.45,16.65,1603635,0
|
| 187 |
+
BFLY.US,D,20210412,000000,16.5,16.555,15.87,16.37,1841255,0
|
| 188 |
+
BFLY.US,D,20210413,000000,16.43,16.55,15.96,16.36,1733242,0
|
| 189 |
+
BFLY.US,D,20210414,000000,16.15,16.69,16.02,16.44,1297588,0
|
| 190 |
+
BFLY.US,D,20210415,000000,16.65,16.66,15.35,15.4,2461446,0
|
| 191 |
+
BFLY.US,D,20210416,000000,15.33,15.363,14.54,14.99,2461264,0
|
| 192 |
+
BFLY.US,D,20210419,000000,14.76,14.84,13.81,13.88,2588087,0
|
| 193 |
+
BFLY.US,D,20210420,000000,13.72,13.835,12.865,13.19,3168069,0
|
| 194 |
+
BFLY.US,D,20210421,000000,13.06,14.08,12.91,13.94,2654605,0
|
| 195 |
+
BFLY.US,D,20210422,000000,14,14.47,13.62,13.64,2395508,0
|
| 196 |
+
BFLY.US,D,20210423,000000,13.89,14.36,13.78,14.3,1650388,0
|
| 197 |
+
BFLY.US,D,20210426,000000,14.38,14.8399,14.07,14.7,1439491,0
|
| 198 |
+
BFLY.US,D,20210427,000000,14.77,14.825,14.21,14.23,1021130,0
|
| 199 |
+
BFLY.US,D,20210428,000000,14.13,14.45,13.9701,14.43,1277817,0
|
| 200 |
+
BFLY.US,D,20210429,000000,14.43,14.45,13.9,14.35,947584,0
|
| 201 |
+
BFLY.US,D,20210430,000000,14.13,14.86,14.04,14.48,1129495,0
|
| 202 |
+
BFLY.US,D,20210503,000000,14.88,14.9,14.15,14.37,1358201,0
|
| 203 |
+
BFLY.US,D,20210504,000000,13.9,14,12.94,13.38,2633755,0
|
| 204 |
+
BFLY.US,D,20210505,000000,13.4,13.49,13.09,13.23,832584,0
|
| 205 |
+
BFLY.US,D,20210506,000000,13,13.055,11.67,12.05,3772633,0
|
| 206 |
+
BFLY.US,D,20210507,000000,12.03,12.7,11.9,12.15,2400272,0
|
| 207 |
+
BFLY.US,D,20210510,000000,11.99,11.99,11.11,11.21,2496693,0
|
| 208 |
+
BFLY.US,D,20210511,000000,10.66,11.255,10.44,11.14,2441184,0
|
| 209 |
+
BFLY.US,D,20210512,000000,11.01,11.55,10.71,11.23,2641634,0
|
| 210 |
+
BFLY.US,D,20210513,000000,11.33,11.57,9.2,9.45,8422455,0
|
| 211 |
+
BFLY.US,D,20210514,000000,9.73,10.24,9.3,9.9,5939048,0
|
| 212 |
+
BFLY.US,D,20210517,000000,9.64,10.18,9.36,9.69,3268046,0
|
| 213 |
+
BFLY.US,D,20210518,000000,9.74,10.19,9.7,9.9,4185743,0
|
| 214 |
+
BFLY.US,D,20210519,000000,9.67,10.08,9.45,10.06,2731699,0
|
| 215 |
+
BFLY.US,D,20210520,000000,10.14,10.34,9.99,10.18,1882108,0
|
| 216 |
+
BFLY.US,D,20210521,000000,10.23,10.42,10.11,10.16,2121135,0
|
| 217 |
+
BFLY.US,D,20210524,000000,10.54,10.7716,10.27,10.61,2431341,0
|
| 218 |
+
BFLY.US,D,20210525,000000,10.85,10.86,10.255,10.27,1818245,0
|
| 219 |
+
BFLY.US,D,20210526,000000,10.29,11.15,10.18,11.1,2985405,0
|
| 220 |
+
BFLY.US,D,20210527,000000,11.09,11.47,10.8843,11.42,3221766,0
|
| 221 |
+
BFLY.US,D,20210528,000000,11.55,12.04,11.45,11.75,2482309,0
|
| 222 |
+
BFLY.US,D,20210601,000000,12.22,12.66,11.93,12.45,3415797,0
|
| 223 |
+
BFLY.US,D,20210602,000000,12.47,12.89,12.28,12.81,3049886,0
|
| 224 |
+
BFLY.US,D,20210603,000000,12.72,13.12,12.32,12.67,2543227,0
|
| 225 |
+
BFLY.US,D,20210604,000000,12.78,13.4025,12.68,13.26,1858840,0
|
| 226 |
+
BFLY.US,D,20210607,000000,13.41,14.265,13.15,14.13,3133973,0
|
| 227 |
+
BFLY.US,D,20210608,000000,14.21,14.99,13.7,14.78,3822477,0
|
| 228 |
+
BFLY.US,D,20210609,000000,14.77,14.77,13.99,14.35,2939297,0
|
| 229 |
+
BFLY.US,D,20210610,000000,14.32,14.66,13.55,14.2,2816755,0
|
| 230 |
+
BFLY.US,D,20210611,000000,14.04,14.25,13.82,14.11,1506825,0
|
| 231 |
+
BFLY.US,D,20210614,000000,14.46,14.74,13.87,13.87,2171744,0
|
| 232 |
+
BFLY.US,D,20210615,000000,13.95,14.03,13.2,13.58,2090123,0
|
| 233 |
+
BFLY.US,D,20210616,000000,13.36,14.67,13.24,14.13,5504381,0
|
| 234 |
+
BFLY.US,D,20210617,000000,13.92,14.33,13.57,13.92,2874833,0
|
| 235 |
+
BFLY.US,D,20210618,000000,13.69,14.23,13.64,13.95,10873639,0
|
| 236 |
+
BFLY.US,D,20210621,000000,14.41,15.65,13.8601,14.75,6487710,0
|
| 237 |
+
BFLY.US,D,20210622,000000,14.5,14.5,13.58,14.15,4578250,0
|
| 238 |
+
BFLY.US,D,20210623,000000,14.11,14.17,13.57,13.78,2455022,0
|
| 239 |
+
BFLY.US,D,20210624,000000,13.89,13.9,13.32,13.66,3263219,0
|
| 240 |
+
BFLY.US,D,20210625,000000,13.66,14.41,13.3,14.37,9800826,0
|
| 241 |
+
BFLY.US,D,20210628,000000,14.35,14.66,14.11,14.38,1947787,0
|
| 242 |
+
BFLY.US,D,20210629,000000,14.5,14.59,14.13,14.26,1389867,0
|
| 243 |
+
BFLY.US,D,20210630,000000,14.19,14.71,13.95,14.48,1914498,0
|
| 244 |
+
BFLY.US,D,20210701,000000,14.55,14.6,13.95,14.25,2901927,0
|
| 245 |
+
BFLY.US,D,20210702,000000,14.26,14.26,12.2501,12.75,8396355,0
|
| 246 |
+
BFLY.US,D,20210706,000000,12.77,12.89,12.17,12.59,2935336,0
|
| 247 |
+
BFLY.US,D,20210707,000000,12.59,12.79,12.08,12.27,3221715,0
|
| 248 |
+
BFLY.US,D,20210708,000000,11.82,12.795,11.76,12.67,2526012,0
|
| 249 |
+
BFLY.US,D,20210709,000000,12.8,13,12.53,12.8,2022740,0
|
| 250 |
+
BFLY.US,D,20210712,000000,12.89,12.92,12.37,12.48,1013210,0
|
| 251 |
+
BFLY.US,D,20210713,000000,12.39,12.45,11.68,11.7,2057827,0
|
| 252 |
+
BFLY.US,D,20210714,000000,11.74,11.77,10.67,10.87,3339805,0
|
| 253 |
+
BFLY.US,D,20210715,000000,10.85,11.37,10.47,10.72,3563264,0
|
| 254 |
+
BFLY.US,D,20210716,000000,10.91,11.01,10.35,10.48,3896725,0
|
| 255 |
+
BFLY.US,D,20210719,000000,10.19,10.96,10.07,10.68,2958471,0
|
| 256 |
+
BFLY.US,D,20210720,000000,10.69,10.97,10.5181,10.8,1487381,0
|
| 257 |
+
BFLY.US,D,20210721,000000,10.84,11.35,10.81,11.31,1177733,0
|
| 258 |
+
BFLY.US,D,20210722,000000,11.35,11.47,10.9798,10.99,1076702,0
|
| 259 |
+
BFLY.US,D,20210723,000000,10.98,11.0432,10.46,10.62,1140688,0
|
| 260 |
+
BFLY.US,D,20210726,000000,10.64,11.1025,10.52,10.98,1234732,0
|
| 261 |
+
BFLY.US,D,20210727,000000,10.975,10.98,10.66,10.91,1270706,0
|
| 262 |
+
BFLY.US,D,20210728,000000,11,11.1,10.67,11,1503053,0
|
| 263 |
+
BFLY.US,D,20210729,000000,11.02,11.19,10.8,11,810218,0
|
| 264 |
+
BFLY.US,D,20210730,000000,10.94,11.17,10.66,10.74,896426,0
|
| 265 |
+
BFLY.US,D,20210802,000000,10.74,10.845,10.42,10.71,1171133,0
|
| 266 |
+
BFLY.US,D,20210803,000000,10.62,10.635,10.175,10.38,1445008,0
|
| 267 |
+
BFLY.US,D,20210804,000000,10.16,10.31,9.93,10.17,2001990,0
|
| 268 |
+
BFLY.US,D,20210805,000000,10.17,10.57,10,10.57,1380130,0
|
| 269 |
+
BFLY.US,D,20210806,000000,10.55,10.6,10,10.44,2145261,0
|
| 270 |
+
BFLY.US,D,20210809,000000,10.7,12.1599,10.66,11.7,5068958,0
|
| 271 |
+
BFLY.US,D,20210810,000000,11.61,11.73,11.3,11.44,1659958,0
|
| 272 |
+
BFLY.US,D,20210811,000000,11.45,11.56,11.13,11.48,1748232,0
|
| 273 |
+
BFLY.US,D,20210812,000000,11.66,11.66,11.3525,11.59,1273956,0
|
| 274 |
+
BFLY.US,D,20210813,000000,11.45,11.565,10.625,10.72,1791115,0
|
| 275 |
+
BFLY.US,D,20210816,000000,10.65,10.65,10.11,10.18,2053009,0
|
| 276 |
+
BFLY.US,D,20210817,000000,10.22,10.22,9.72,9.86,2524112,0
|
| 277 |
+
BFLY.US,D,20210818,000000,9.9,10.545,9.66,10.32,2086522,0
|
| 278 |
+
BFLY.US,D,20210819,000000,10.21,10.38,9.91,10.05,1817783,0
|
| 279 |
+
BFLY.US,D,20210820,000000,9.99,10.42,9.97,10.17,1059505,0
|
| 280 |
+
BFLY.US,D,20210823,000000,10.39,11.55,10.35,11.46,3686973,0
|
| 281 |
+
BFLY.US,D,20210824,000000,11.38,11.99,11.32,11.84,3188754,0
|
| 282 |
+
BFLY.US,D,20210825,000000,11.72,12.175,11.61,11.94,2009478,0
|
| 283 |
+
BFLY.US,D,20210826,000000,12,12.34,11.62,11.65,1786045,0
|
| 284 |
+
BFLY.US,D,20210827,000000,11.69,12.44,11.68,12.27,3031026,0
|
| 285 |
+
BFLY.US,D,20210830,000000,12.22,12.38,11.7501,12.02,1884493,0
|
| 286 |
+
BFLY.US,D,20210831,000000,12.1,12.505,11.8704,12.36,2417149,0
|
| 287 |
+
BFLY.US,D,20210901,000000,12.45,12.74,12.35,12.57,1845963,0
|
| 288 |
+
BFLY.US,D,20210902,000000,12.7,13.0632,12.62,12.96,2379225,0
|
| 289 |
+
BFLY.US,D,20210903,000000,13,13.115,12.715,13.01,2083877,0
|
| 290 |
+
BFLY.US,D,20210907,000000,13.2,13.56,12.92,13.25,2648910,0
|
| 291 |
+
BFLY.US,D,20210908,000000,13.16,13.28,12.52,12.52,3245804,0
|
| 292 |
+
BFLY.US,D,20210909,000000,12.42,13.06,12.28,12.55,1999031,0
|
| 293 |
+
BFLY.US,D,20210910,000000,12.54,13.1299,12.46,12.75,2236977,0
|
| 294 |
+
BFLY.US,D,20210913,000000,12.71,12.965,12.5,12.6,2218356,0
|
| 295 |
+
BFLY.US,D,20210914,000000,12.51,13.02,12.26,12.37,4397450,0
|
| 296 |
+
BFLY.US,D,20210915,000000,12.31,12.79,12.21,12.62,2014922,0
|
| 297 |
+
BFLY.US,D,20210916,000000,12.73,13.07,12.65,12.95,1894379,0
|
| 298 |
+
BFLY.US,D,20210917,000000,12.9,13.175,12.53,12.54,21174990,0
|
| 299 |
+
BFLY.US,D,20210920,000000,12.08,12.2899,11.07,11.39,3776478,0
|
| 300 |
+
BFLY.US,D,20210921,000000,11.49,11.55,11.085,11.28,1636841,0
|
| 301 |
+
BFLY.US,D,20210922,000000,11.33,11.52,11.17,11.39,1364483,0
|
| 302 |
+
BFLY.US,D,20210923,000000,11.51,12.02,11.386,11.93,1507547,0
|
| 303 |
+
BFLY.US,D,20210924,000000,11.77,11.915,11.42,11.44,1170525,0
|
| 304 |
+
BFLY.US,D,20210927,000000,11.4,11.595,11.235,11.53,1445902,0
|
| 305 |
+
BFLY.US,D,20210928,000000,11.42,11.46,10.7,10.77,2695676,0
|
| 306 |
+
BFLY.US,D,20210929,000000,10.85,10.87,10.1,10.2,2040608,0
|
| 307 |
+
BFLY.US,D,20210930,000000,10.25,10.49,10.05,10.44,2265173,0
|
| 308 |
+
BFLY.US,D,20211001,000000,10.5,11.13,10.35,11.05,1705791,0
|
| 309 |
+
BFLY.US,D,20211004,000000,10.9,10.97,10.425,10.53,1661743,0
|
| 310 |
+
BFLY.US,D,20211005,000000,10.6,10.885,10.4901,10.84,1374368,0
|
| 311 |
+
BFLY.US,D,20211006,000000,10.55,11.02,10.51,10.71,959110,0
|
| 312 |
+
BFLY.US,D,20211007,000000,10.855,11.11,10.74,10.88,895795,0
|
| 313 |
+
BFLY.US,D,20211008,000000,10.94,11.11,10.68,10.71,786570,0
|
| 314 |
+
BFLY.US,D,20211011,000000,10.68,10.86,10.6,10.67,742135,0
|
| 315 |
+
BFLY.US,D,20211012,000000,10.7,10.91,10.645,10.77,864550,0
|
| 316 |
+
BFLY.US,D,20211013,000000,10.89,10.99,10.73,10.91,970053,0
|
| 317 |
+
BFLY.US,D,20211014,000000,11.08,11.36,11.04,11.22,1161233,0
|
| 318 |
+
BFLY.US,D,20211015,000000,11.53,11.53,10.64,10.64,1337336,0
|
| 319 |
+
BFLY.US,D,20211018,000000,10.51,10.6,10.05,10.13,2187081,0
|
| 320 |
+
BFLY.US,D,20211019,000000,10.15,10.48,9.921,10.46,2360099,0
|
| 321 |
+
BFLY.US,D,20211020,000000,10.47,10.76,10.23,10.37,1402140,0
|
| 322 |
+
BFLY.US,D,20211021,000000,10.37,10.67,10.3,10.64,1210869,0
|
| 323 |
+
BFLY.US,D,20211022,000000,10.55,10.55,10.25,10.36,942452,0
|
| 324 |
+
BFLY.US,D,20211025,000000,10.3,10.79,10.2,10.73,1089805,0
|
| 325 |
+
BFLY.US,D,20211026,000000,10.72,10.76,10.24,10.25,1105499,0
|
| 326 |
+
BFLY.US,D,20211027,000000,10.21,10.38,10.05,10.1,1326184,0
|
| 327 |
+
BFLY.US,D,20211028,000000,10.15,10.485,10.02,10.22,1572622,0
|
| 328 |
+
BFLY.US,D,20211029,000000,10.39,10.49,10.12,10.32,2534045,0
|
| 329 |
+
BFLY.US,D,20211101,000000,10.34,10.88,10.2055,10.6,1612256,0
|
| 330 |
+
BFLY.US,D,20211102,000000,10.58,10.58,10.185,10.48,1134626,0
|
| 331 |
+
BFLY.US,D,20211103,000000,10.45,10.71,10.3427,10.65,1377307,0
|
| 332 |
+
BFLY.US,D,20211104,000000,10.7,10.99,10.445,10.46,1090309,0
|
| 333 |
+
BFLY.US,D,20211105,000000,10.5,10.84,10.33,10.43,1305384,0
|
| 334 |
+
BFLY.US,D,20211108,000000,10.42,10.5,10.17,10.21,1395850,0
|
| 335 |
+
BFLY.US,D,20211109,000000,10.19,10.24,9.71,9.74,2455806,0
|
| 336 |
+
BFLY.US,D,20211110,000000,9.74,9.82,9.32,9.33,2307868,0
|
| 337 |
+
BFLY.US,D,20211111,000000,9.37,9.375,9.095,9.11,2312726,0
|
| 338 |
+
BFLY.US,D,20211112,000000,9.16,9.18,8.59,8.6,5145886,0
|
| 339 |
+
BFLY.US,D,20211115,000000,7.625,7.65,6.75,7.52,12048734,0
|
| 340 |
+
BFLY.US,D,20211116,000000,7.7,8.95,7.42,8.66,11254099,0
|
| 341 |
+
BFLY.US,D,20211117,000000,8.895,9.28,8.49,9,5639828,0
|
| 342 |
+
BFLY.US,D,20211118,000000,9.06,9.07,8.285,8.35,4297771,0
|
| 343 |
+
BFLY.US,D,20211119,000000,8.39,8.55,7.97,8,2494536,0
|
| 344 |
+
BFLY.US,D,20211122,000000,8,8.0725,7.69,7.75,4402030,0
|
| 345 |
+
BFLY.US,D,20211123,000000,7.76,7.805,7.49,7.6,3990109,0
|
| 346 |
+
BFLY.US,D,20211124,000000,7.51,7.9,7.34,7.86,3458473,0
|
| 347 |
+
BFLY.US,D,20211126,000000,7.62,7.74,7.515,7.52,1700984,0
|
| 348 |
+
BFLY.US,D,20211129,000000,7.6,7.66,7.08,7.11,3729301,0
|
| 349 |
+
BFLY.US,D,20211130,000000,7.03,7.3,6.9,7.05,3751098,0
|
| 350 |
+
BFLY.US,D,20211201,000000,7.15,7.24,6.73,6.81,3036342,0
|
| 351 |
+
BFLY.US,D,20211202,000000,6.81,7.07,6.78,6.92,2418562,0
|
| 352 |
+
BFLY.US,D,20211203,000000,7,7,6.25,6.4,5851244,0
|
| 353 |
+
BFLY.US,D,20211206,000000,6.45,6.74,6.01,6.64,6357266,0
|
| 354 |
+
BFLY.US,D,20211207,000000,6.89,7.655,6.86,7.47,4142342,0
|
| 355 |
+
BFLY.US,D,20211208,000000,7.66,7.81,7.3,7.72,4119278,0
|
| 356 |
+
BFLY.US,D,20211209,000000,7.75,7.84,7.35,7.4,3147113,0
|
| 357 |
+
BFLY.US,D,20211210,000000,7.53,7.63,7.06,7.1,2472818,0
|
| 358 |
+
BFLY.US,D,20211213,000000,7.3,7.4,6.89,7.09,2632507,0
|
| 359 |
+
BFLY.US,D,20211214,000000,7,7.08,6.77,6.82,2229637,0
|
| 360 |
+
BFLY.US,D,20211215,000000,6.86,7.12,6.62,7.11,2737160,0
|
| 361 |
+
BFLY.US,D,20211216,000000,7.24,7.25,6.66,6.87,2793983,0
|
| 362 |
+
BFLY.US,D,20211217,000000,6.8,7.28,6.52,7.28,12614174,0
|
| 363 |
+
BFLY.US,D,20211220,000000,7.03,7.22,6.78,7.09,3934121,0
|
| 364 |
+
BFLY.US,D,20211221,000000,7.21,7.38,7.085,7.33,1961646,0
|
| 365 |
+
BFLY.US,D,20211222,000000,7.3,7.32,7.08,7.14,1682389,0
|
| 366 |
+
BFLY.US,D,20211223,000000,7.11,7.46,7.04,7.39,1971169,0
|
| 367 |
+
BFLY.US,D,20211227,000000,7.39,7.42,6.86,6.94,2542456,0
|
| 368 |
+
BFLY.US,D,20211228,000000,6.94,7.11,6.79,6.95,2691901,0
|
| 369 |
+
BFLY.US,D,20211229,000000,6.97,6.98,6.32,6.39,3159899,0
|
| 370 |
+
BFLY.US,D,20211230,000000,6.31,6.88,6.31,6.76,3599443,0
|
| 371 |
+
BFLY.US,D,20211231,000000,6.72,7.0989,6.68,6.69,2953505,0
|
| 372 |
+
BFLY.US,D,20220103,000000,6.73,6.96,6.61,6.85,2253577,0
|
| 373 |
+
BFLY.US,D,20220104,000000,6.93,6.93,6.435,6.68,2587557,0
|
| 374 |
+
BFLY.US,D,20220105,000000,6.79,7.27,6.755,6.82,4807483,0
|
| 375 |
+
BFLY.US,D,20220106,000000,6.82,6.88,6.285,6.34,4102620,0
|
| 376 |
+
BFLY.US,D,20220107,000000,6.35,6.44,5.96,6.07,3951179,0
|
| 377 |
+
BFLY.US,D,20220110,000000,6.03,6.33,5.765,6.32,4295568,0
|
| 378 |
+
BFLY.US,D,20220111,000000,6.83,7.66,6.74,7.55,8639485,0
|
| 379 |
+
BFLY.US,D,20220112,000000,7.57,7.575,7.1,7.11,3850842,0
|
| 380 |
+
BFLY.US,D,20220113,000000,7.14,7.18,6.79,6.8,1899277,0
|
| 381 |
+
BFLY.US,D,20220114,000000,6.7,7.14,6.625,6.76,2688627,0
|
| 382 |
+
BFLY.US,D,20220118,000000,6.64,6.7,6.295,6.39,2317233,0
|
| 383 |
+
BFLY.US,D,20220119,000000,6.41,6.63,6.17,6.22,2500541,0
|
| 384 |
+
BFLY.US,D,20220120,000000,6.34,6.62,6.05,6.07,2521662,0
|
| 385 |
+
BFLY.US,D,20220121,000000,5.97,6.13,5.79,5.81,3349882,0
|
| 386 |
+
BFLY.US,D,20220124,000000,5.64,5.88,5.15,5.84,5231452,0
|
| 387 |
+
BFLY.US,D,20220125,000000,5.75,5.815,5.5001,5.61,2278941,0
|
| 388 |
+
BFLY.US,D,20220126,000000,5.73,5.86,5.29,5.33,2365624,0
|
| 389 |
+
BFLY.US,D,20220127,000000,5.42,5.45,5.02,5.07,3211643,0
|
| 390 |
+
BFLY.US,D,20220128,000000,5.08,5.25,4.84,5.2,3213620,0
|
| 391 |
+
BFLY.US,D,20220131,000000,5.23,5.82,5.23,5.8,3071848,0
|
| 392 |
+
BFLY.US,D,20220201,000000,5.93,6.07,5.69,6.06,2559190,0
|
| 393 |
+
BFLY.US,D,20220202,000000,6.12,6.125,5.67,5.83,2107343,0
|
| 394 |
+
BFLY.US,D,20220203,000000,5.56,5.87,5.55,5.68,1642107,0
|
| 395 |
+
BFLY.US,D,20220204,000000,5.68,5.8135,5.535,5.76,1726022,0
|
| 396 |
+
BFLY.US,D,20220207,000000,5.61,5.99,5.58,5.84,1590785,0
|
| 397 |
+
BFLY.US,D,20220208,000000,5.85,6.09,5.73,5.99,1628784,0
|
| 398 |
+
BFLY.US,D,20220209,000000,6.02,6.21,6.01,6.19,1309845,0
|
| 399 |
+
BFLY.US,D,20220210,000000,6,6.4,5.96,6.05,1915814,0
|
| 400 |
+
BFLY.US,D,20220211,000000,6.05,6.1212,5.6389,5.74,1701377,0
|
| 401 |
+
BFLY.US,D,20220214,000000,5.71,5.9099,5.56,5.62,1426671,0
|
| 402 |
+
BFLY.US,D,20220215,000000,5.75,6.02,5.75,6,1345534,0
|
| 403 |
+
BFLY.US,D,20220216,000000,5.94,6.145,5.75,6.07,1787357,0
|
| 404 |
+
BFLY.US,D,20220217,000000,6,6.02,5.67,5.71,1352346,0
|
| 405 |
+
BFLY.US,D,20220218,000000,5.62,5.68,5.173,5.23,2787639,0
|
| 406 |
+
BFLY.US,D,20220222,000000,5,5.315,5,5.16,2783443,0
|
| 407 |
+
BFLY.US,D,20220223,000000,5.18,5.25,4.96,5.03,2410709,0
|
| 408 |
+
BFLY.US,D,20220224,000000,4.77,5.71,4.67,5.64,5596067,0
|
| 409 |
+
BFLY.US,D,20220225,000000,5.76,5.83,5.53,5.71,3676287,0
|
| 410 |
+
BFLY.US,D,20220228,000000,5.655,6.19,5.11,5.15,5994238,0
|
| 411 |
+
BFLY.US,D,20220301,000000,5.14,5.145,4.86,4.89,4534768,0
|
| 412 |
+
BFLY.US,D,20220302,000000,4.91,4.92,4.47,4.48,4074745,0
|
| 413 |
+
BFLY.US,D,20220303,000000,4.51,4.54,4.095,4.13,4778731,0
|
| 414 |
+
BFLY.US,D,20220304,000000,4.06,4.2919,4.025,4.05,2593574,0
|
| 415 |
+
BFLY.US,D,20220307,000000,4.02,4.18,3.91,4.02,3061521,0
|
| 416 |
+
BFLY.US,D,20220308,000000,4.02,4.31,3.94,4.1,2729281,0
|
| 417 |
+
BFLY.US,D,20220309,000000,4.23,4.6,4.19,4.43,2655571,0
|
| 418 |
+
BFLY.US,D,20220310,000000,4.31,4.36,4.1906,4.29,1326416,0
|
| 419 |
+
BFLY.US,D,20220311,000000,4.29,4.29,4.025,4.04,1733483,0
|
| 420 |
+
BFLY.US,D,20220314,000000,4.05,4.125,3.66,3.74,4467837,0
|
| 421 |
+
BFLY.US,D,20220315,000000,4.04,4.6999,4.04,4.5,9375034,0
|
| 422 |
+
BFLY.US,D,20220316,000000,4.8,5.27,4.77,5.07,6536572,0
|
| 423 |
+
BFLY.US,D,20220317,000000,5.04,5.39,4.82,5.39,3363829,0
|
| 424 |
+
BFLY.US,D,20220318,000000,5.36,5.63,5.18,5.43,4719241,0
|
| 425 |
+
BFLY.US,D,20220321,000000,5.43,5.5,5.05,5.16,2608164,0
|
| 426 |
+
BFLY.US,D,20220322,000000,5.13,5.26,5.07,5.1,1851987,0
|
| 427 |
+
BFLY.US,D,20220323,000000,5.08,5.2713,4.985,5.1,1558067,0
|
| 428 |
+
BFLY.US,D,20220324,000000,5.12,5.13,4.775,4.91,1656175,0
|
| 429 |
+
BFLY.US,D,20220325,000000,4.88,4.92,4.63,4.65,1480515,0
|
| 430 |
+
BFLY.US,D,20220328,000000,4.66,4.9,4.65,4.9,1624921,0
|
| 431 |
+
BFLY.US,D,20220329,000000,4.99,5.23,4.95,5.11,2010891,0
|
| 432 |
+
BFLY.US,D,20220330,000000,5.05,5.225,4.82,4.84,1573705,0
|
| 433 |
+
BFLY.US,D,20220331,000000,4.81,4.925,4.75,4.76,1287336,0
|
| 434 |
+
BFLY.US,D,20220401,000000,4.78,4.87,4.655,4.69,2072962,0
|
| 435 |
+
BFLY.US,D,20220404,000000,4.72,5,4.69,4.76,2008470,0
|
| 436 |
+
BFLY.US,D,20220405,000000,4.78,4.8,4.46,4.56,2029759,0
|
| 437 |
+
BFLY.US,D,20220406,000000,4.44,4.48,4.17,4.45,3373208,0
|
| 438 |
+
BFLY.US,D,20220407,000000,4.46,4.53,4.255,4.4,1497150,0
|
| 439 |
+
BFLY.US,D,20220408,000000,4.34,4.3772,4.1748,4.22,1324140,0
|
| 440 |
+
BFLY.US,D,20220411,000000,4.26,4.32,4.11,4.2,3028138,0
|
| 441 |
+
BFLY.US,D,20220412,000000,4.3,4.48,4.09,4.15,1898070,0
|
| 442 |
+
BFLY.US,D,20220413,000000,4.19,4.375,4.11,4.31,1630204,0
|
| 443 |
+
BFLY.US,D,20220414,000000,4.36,4.38,4.16,4.19,1279672,0
|
| 444 |
+
BFLY.US,D,20220418,000000,4.2,4.22,3.93,3.98,1960374,0
|
| 445 |
+
BFLY.US,D,20220419,000000,3.95,4.26,3.915,4.08,1509581,0
|
| 446 |
+
BFLY.US,D,20220420,000000,4.09,4.1,3.9,3.94,1773681,0
|
| 447 |
+
BFLY.US,D,20220421,000000,4.04,4.14,3.67,3.67,2362882,0
|
| 448 |
+
BFLY.US,D,20220422,000000,3.66,3.795,3.56,3.66,2395277,0
|
| 449 |
+
BFLY.US,D,20220425,000000,3.62,3.92,3.61,3.9,2469923,0
|
| 450 |
+
BFLY.US,D,20220426,000000,3.88,3.89,3.67,3.69,1481784,0
|
| 451 |
+
BFLY.US,D,20220427,000000,3.66,3.74,3.53,3.53,1951816,0
|
| 452 |
+
BFLY.US,D,20220428,000000,3.58,3.73,3.33,3.65,2833180,0
|
| 453 |
+
BFLY.US,D,20220429,000000,3.66,3.705,3.32,3.33,2250235,0
|
| 454 |
+
BFLY.US,D,20220502,000000,3.33,3.61,3.32,3.58,2596677,0
|
| 455 |
+
BFLY.US,D,20220503,000000,3.56,3.605,3.3,3.37,2251727,0
|
| 456 |
+
BFLY.US,D,20220504,000000,3.4,3.45,3.131,3.42,3822237,0
|
| 457 |
+
BFLY.US,D,20220505,000000,3.3,3.5999,3.0701,3.2,2742491,0
|
| 458 |
+
BFLY.US,D,20220506,000000,3.15,3.16,2.97,2.99,2639549,0
|
| 459 |
+
BFLY.US,D,20220509,000000,2.88,2.88,2.65,2.69,3375892,0
|
| 460 |
+
BFLY.US,D,20220510,000000,2.78,2.845,2.61,2.77,2014149,0
|
| 461 |
+
BFLY.US,D,20220511,000000,2.75,2.81,2.43,2.44,2702606,0
|
| 462 |
+
BFLY.US,D,20220512,000000,2.31,2.79,2.31,2.67,3337517,0
|
| 463 |
+
BFLY.US,D,20220513,000000,2.79,3.12,2.75,3.05,5661107,0
|
| 464 |
+
BFLY.US,D,20220516,000000,2.99,3.2,2.96,3.06,3301952,0
|
| 465 |
+
BFLY.US,D,20220517,000000,3.15,3.3,3.15,3.27,2335899,0
|
| 466 |
+
BFLY.US,D,20220518,000000,3.18,3.29,3.01,3.03,1937328,0
|
| 467 |
+
BFLY.US,D,20220519,000000,3.01,3.12,2.945,3.01,1721335,0
|
| 468 |
+
BFLY.US,D,20220520,000000,3.07,3.075,2.82,3,2312431,0
|
| 469 |
+
BFLY.US,D,20220523,000000,3.01,3.1,2.95,3.04,1455703,0
|
| 470 |
+
BFLY.US,D,20220524,000000,3,3.0001,2.815,2.87,1686686,0
|
| 471 |
+
BFLY.US,D,20220525,000000,2.87,3.005,2.84,2.94,1513484,0
|
| 472 |
+
BFLY.US,D,20220526,000000,2.95,3.13,2.89,3.03,1805274,0
|
| 473 |
+
BFLY.US,D,20220527,000000,3.05,3.255,2.98,3.2,2131960,0
|
| 474 |
+
BFLY.US,D,20220531,000000,3.2,3.205,2.97,3.05,1931233,0
|
| 475 |
+
BFLY.US,D,20220601,000000,3.33,3.59,3.24,3.27,5376019,0
|
| 476 |
+
BFLY.US,D,20220602,000000,3.33,3.62,3.28,3.52,3098113,0
|
| 477 |
+
BFLY.US,D,20220603,000000,3.5,3.615,3.4,3.45,2079538,0
|
| 478 |
+
BFLY.US,D,20220606,000000,3.57,3.65,3.34,3.39,1850031,0
|
| 479 |
+
BFLY.US,D,20220607,000000,3.38,3.56,3.32,3.56,1449875,0
|
| 480 |
+
BFLY.US,D,20220608,000000,3.58,3.69,3.53,3.65,1940058,0
|
| 481 |
+
BFLY.US,D,20220609,000000,3.65,3.73,3.43,3.43,2253905,0
|
| 482 |
+
BFLY.US,D,20220610,000000,3.35,3.42,3.28,3.41,1776930,0
|
| 483 |
+
BFLY.US,D,20220613,000000,3.2,3.33,3.12,3.2,1936954,0
|
| 484 |
+
BFLY.US,D,20220614,000000,3.22,3.26,3,3.09,1678248,0
|
| 485 |
+
BFLY.US,D,20220615,000000,3.14,3.26,3.0935,3.22,1745567,0
|
| 486 |
+
BFLY.US,D,20220616,000000,3.15,3.15,2.91,2.94,1652392,0
|
| 487 |
+
BFLY.US,D,20220617,000000,3,3.175,2.9855,3.11,2388355,0
|
| 488 |
+
BFLY.US,D,20220621,000000,3.16,3.24,3.115,3.15,1546964,0
|
| 489 |
+
BFLY.US,D,20220622,000000,3.13,3.38,3.13,3.25,1701166,0
|
| 490 |
+
BFLY.US,D,20220623,000000,3.3,3.5,3.26,3.5,1862668,0
|
| 491 |
+
BFLY.US,D,20220624,000000,3.54,3.64,3.4,3.48,4975751,0
|
| 492 |
+
BFLY.US,D,20220627,000000,3.5,3.52,3.18,3.2,1605080,0
|
| 493 |
+
BFLY.US,D,20220628,000000,3.21,3.32,3.055,3.07,1804688,0
|
| 494 |
+
BFLY.US,D,20220629,000000,3.09,3.09,2.96,3.06,1141263,0
|
| 495 |
+
BFLY.US,D,20220630,000000,3,3.09,2.92,3.07,1852888,0
|
| 496 |
+
BFLY.US,D,20220701,000000,3.05,3.08,2.9,2.99,1226496,0
|
| 497 |
+
BFLY.US,D,20220705,000000,2.92,3.36,2.895,3.34,1932134,0
|
| 498 |
+
BFLY.US,D,20220706,000000,3.34,3.45,3.3,3.38,1847718,0
|
| 499 |
+
BFLY.US,D,20220707,000000,3.4,3.71,3.33,3.71,2537677,0
|
| 500 |
+
BFLY.US,D,20220708,000000,3.68,3.81,3.585,3.74,1542985,0
|
| 501 |
+
BFLY.US,D,20220711,000000,3.73,3.78,3.6,3.66,2321250,0
|
| 502 |
+
BFLY.US,D,20220712,000000,3.72,3.86,3.56,3.79,1920704,0
|
| 503 |
+
BFLY.US,D,20220713,000000,3.69,3.87,3.61,3.7,2163082,0
|
| 504 |
+
BFLY.US,D,20220714,000000,3.66,3.79,3.5,3.71,1381511,0
|
| 505 |
+
BFLY.US,D,20220715,000000,3.79,3.79,3.5219,3.7,1435844,0
|
| 506 |
+
BFLY.US,D,20220718,000000,3.76,3.84,3.58,3.6,965517,0
|
| 507 |
+
BFLY.US,D,20220719,000000,3.73,4.085,3.71,4.06,2509740,0
|
| 508 |
+
BFLY.US,D,20220720,000000,4.15,4.51,4.11,4.41,3136903,0
|
| 509 |
+
BFLY.US,D,20220721,000000,4.42,4.58,4.35,4.53,2093686,0
|
| 510 |
+
BFLY.US,D,20220722,000000,4.55,4.59,4.19,4.24,1628867,0
|
| 511 |
+
BFLY.US,D,20220725,000000,4.4,4.4,4.005,4.08,1509135,0
|
| 512 |
+
BFLY.US,D,20220726,000000,4.06,4.19,3.95,4.11,1258930,0
|
| 513 |
+
BFLY.US,D,20220727,000000,4.16,4.29,4.11,4.28,1042310,0
|
| 514 |
+
BFLY.US,D,20220728,000000,4.3,4.43,4.08,4.42,1275396,0
|
| 515 |
+
BFLY.US,D,20220729,000000,4.42,4.49,4.27,4.34,1353073,0
|
| 516 |
+
BFLY.US,D,20220801,000000,4.34,4.53,4.28,4.44,1389051,0
|
| 517 |
+
BFLY.US,D,20220802,000000,4.47,4.87,4.45,4.86,2519507,0
|
| 518 |
+
BFLY.US,D,20220803,000000,5.05,5.785,4.97,5.66,4789449,0
|
| 519 |
+
BFLY.US,D,20220804,000000,5.72,5.995,5.71,5.92,2826206,0
|
| 520 |
+
BFLY.US,D,20220805,000000,5.83,6.69,5.67,6.58,5057257,0
|
| 521 |
+
BFLY.US,D,20220808,000000,6.62,6.68,5.75,5.93,4074393,0
|
| 522 |
+
BFLY.US,D,20220809,000000,5.92,6.11,5.77,5.86,1887464,0
|
| 523 |
+
BFLY.US,D,20220810,000000,6,6.73,5.84,6.69,3940910,0
|
| 524 |
+
BFLY.US,D,20220811,000000,6.73,8.72,6.6,8.61,13145262,0
|
| 525 |
+
BFLY.US,D,20220812,000000,8.35,8.65,7.45,8.65,6114979,0
|
| 526 |
+
BFLY.US,D,20220815,000000,8.31,8.56,8.06,8.5,3840807,0
|
| 527 |
+
BFLY.US,D,20220816,000000,8.43,8.43,7.695,7.88,3744749,0
|
| 528 |
+
BFLY.US,D,20220817,000000,7.77,7.77,6.72,6.76,3979271,0
|
| 529 |
+
BFLY.US,D,20220818,000000,6.71,6.76,6,6.37,3798990,0
|
| 530 |
+
BFLY.US,D,20220819,000000,6.23,6.27,5.5,5.58,3326679,0
|
| 531 |
+
BFLY.US,D,20220822,000000,5.36,5.54,5.07,5.21,3553687,0
|
| 532 |
+
BFLY.US,D,20220823,000000,5.26,5.6,5.11,5.41,2563515,0
|
| 533 |
+
BFLY.US,D,20220824,000000,5.42,6.02,5.39,5.74,2338181,0
|
| 534 |
+
BFLY.US,D,20220825,000000,5.78,6.165,5.67,6.1,2088536,0
|
| 535 |
+
BFLY.US,D,20220826,000000,6.09,6.0967,5.575,5.65,2910804,0
|
| 536 |
+
BFLY.US,D,20220829,000000,5.53,5.73,5.5,5.65,2199554,0
|
| 537 |
+
BFLY.US,D,20220830,000000,5.74,5.83,5.43,5.55,2629553,0
|
| 538 |
+
BFLY.US,D,20220831,000000,5.81,6.345,5.79,6.23,4529709,0
|
| 539 |
+
BFLY.US,D,20220901,000000,6.2,6.25,5.56,5.92,3005774,0
|
| 540 |
+
BFLY.US,D,20220902,000000,6.02,6.1559,5.7,5.81,1982572,0
|
| 541 |
+
BFLY.US,D,20220906,000000,5.81,5.95,5.58,5.78,2263094,0
|
| 542 |
+
BFLY.US,D,20220907,000000,5.75,6.15,5.63,6.13,2299965,0
|
| 543 |
+
BFLY.US,D,20220908,000000,6,6.41,5.99,6.28,2474517,0
|
| 544 |
+
BFLY.US,D,20220909,000000,6.42,6.69,6.4,6.46,2287690,0
|
| 545 |
+
BFLY.US,D,20220912,000000,6.48,6.77,6.39,6.58,2096511,0
|
| 546 |
+
BFLY.US,D,20220913,000000,6.27,6.36,6.07,6.16,2156089,0
|
| 547 |
+
BFLY.US,D,20220914,000000,6.2,6.2,5.71,5.94,2630798,0
|
| 548 |
+
BFLY.US,D,20220915,000000,5.96,6.16,5.84,6.03,2745465,0
|
| 549 |
+
BFLY.US,D,20220916,000000,5.87,5.89,5.55,5.65,3790638,0
|
| 550 |
+
BFLY.US,D,20220919,000000,5.63,5.69,5.375,5.53,3252602,0
|
| 551 |
+
BFLY.US,D,20220920,000000,5.47,5.63,5.38,5.4,2008957,0
|
| 552 |
+
BFLY.US,D,20220921,000000,5.4,5.49,5.1901,5.21,2062585,0
|
| 553 |
+
BFLY.US,D,20220922,000000,5.18,5.24,4.9,4.99,2877077,0
|
| 554 |
+
BFLY.US,D,20220923,000000,4.82,4.92,4.64,4.8,2499493,0
|
| 555 |
+
BFLY.US,D,20220926,000000,4.74,4.93,4.58,4.6,1336475,0
|
| 556 |
+
BFLY.US,D,20220927,000000,4.73,4.785,4.57,4.7,1277558,0
|
| 557 |
+
BFLY.US,D,20220928,000000,4.7,4.94,4.68,4.86,1013738,0
|
| 558 |
+
BFLY.US,D,20220929,000000,4.74,4.8,4.6,4.75,1235186,0
|
| 559 |
+
BFLY.US,D,20220930,000000,4.77,5.01,4.685,4.7,1318844,0
|
| 560 |
+
BFLY.US,D,20221003,000000,4.79,4.79,4.53,4.54,2067139,0
|
| 561 |
+
BFLY.US,D,20221004,000000,4.72,5.295,4.71,5.27,3864953,0
|
| 562 |
+
BFLY.US,D,20221005,000000,5.11,5.29,4.9,4.91,2312562,0
|
| 563 |
+
BFLY.US,D,20221006,000000,4.85,5.19,4.82,5,1521610,0
|
| 564 |
+
BFLY.US,D,20221007,000000,4.84,4.9109,4.64,4.66,1169166,0
|
| 565 |
+
BFLY.US,D,20221010,000000,4.66,4.7,4.445,4.52,1318451,0
|
| 566 |
+
BFLY.US,D,20221011,000000,4.48,4.6,4.27,4.47,1575518,0
|
| 567 |
+
BFLY.US,D,20221012,000000,4.5,4.52,4.26,4.48,1288375,0
|
| 568 |
+
BFLY.US,D,20221013,000000,4.3,4.585,4.24,4.41,2334187,0
|
| 569 |
+
BFLY.US,D,20221014,000000,4.52,4.62,4.1,4.13,1550834,0
|
| 570 |
+
BFLY.US,D,20221017,000000,4.3,4.48,4.27,4.4,1869527,0
|
| 571 |
+
BFLY.US,D,20221018,000000,4.54,4.675,4.35,4.46,1562309,0
|
| 572 |
+
BFLY.US,D,20221019,000000,4.35,4.43,4.22,4.37,1129595,0
|
| 573 |
+
BFLY.US,D,20221020,000000,4.35,4.57,4.25,4.26,1521271,0
|
| 574 |
+
BFLY.US,D,20221021,000000,4.28,4.465,4.17,4.43,1357971,0
|
| 575 |
+
BFLY.US,D,20221024,000000,4.43,4.43,4.17,4.33,1104609,0
|
| 576 |
+
BFLY.US,D,20221025,000000,4.4,4.76,4.36,4.61,1774183,0
|
| 577 |
+
BFLY.US,D,20221026,000000,4.63,4.925,4.59,4.75,1177544,0
|
| 578 |
+
BFLY.US,D,20221027,000000,4.75,4.75,4.57,4.59,1156006,0
|
| 579 |
+
BFLY.US,D,20221028,000000,4.57,4.82,4.5206,4.81,1141031,0
|
| 580 |
+
BFLY.US,D,20221031,000000,4.75,4.93,4.71,4.9,896607,0
|
| 581 |
+
BFLY.US,D,20221101,000000,4.99,5.02,4.89,5,1695313,0
|
| 582 |
+
BFLY.US,D,20221102,000000,4.98,5.13,4.79,4.79,2736568,0
|
| 583 |
+
BFLY.US,D,20221103,000000,4.075,4.35,3.75,3.94,4024614,0
|
| 584 |
+
BFLY.US,D,20221104,000000,4.01,4.039,3.565,3.68,3087282,0
|
| 585 |
+
BFLY.US,D,20221107,000000,3.73,3.945,3.72,3.76,2386400,0
|
| 586 |
+
BFLY.US,D,20221108,000000,3.76,3.835,3.58,3.7,3020566,0
|
| 587 |
+
BFLY.US,D,20221109,000000,3.63,3.65,3.3625,3.38,2681998,0
|
| 588 |
+
BFLY.US,D,20221110,000000,3.63,3.79,3.61,3.71,3194048,0
|
| 589 |
+
BFLY.US,D,20221111,000000,3.71,3.88,3.62,3.78,5503918,0
|
| 590 |
+
BFLY.US,D,20221114,000000,3.73,3.8,3.46,3.46,1763439,0
|
| 591 |
+
BFLY.US,D,20221115,000000,3.6,3.828,3.535,3.7,2236213,0
|
| 592 |
+
BFLY.US,D,20221116,000000,3.64,3.64,3.32,3.34,1362768,0
|
| 593 |
+
BFLY.US,D,20221117,000000,3.27,3.45,3.22,3.33,1157859,0
|
| 594 |
+
BFLY.US,D,20221118,000000,3.4,3.4,3.22,3.23,1503001,0
|
| 595 |
+
BFLY.US,D,20221121,000000,3.21,3.21,3.06,3.14,1607162,0
|
| 596 |
+
BFLY.US,D,20221122,000000,3.15,3.15,3.02,3.06,1101726,0
|
| 597 |
+
BFLY.US,D,20221123,000000,3.06,3.18,3.01,3.09,1143709,0
|
| 598 |
+
BFLY.US,D,20221125,000000,3.16,3.16,3.015,3.05,512323,0
|
| 599 |
+
BFLY.US,D,20221128,000000,3,3.13,2.88,2.97,2036500,0
|
| 600 |
+
BFLY.US,D,20221129,000000,3.03,3.1,2.98,2.99,1620594,0
|
| 601 |
+
BFLY.US,D,20221130,000000,2.98,3.23,2.98,3.23,1545782,0
|
| 602 |
+
BFLY.US,D,20221201,000000,3.25,3.54,3.21,3.49,2821207,0
|
| 603 |
+
BFLY.US,D,20221202,000000,3.44,3.49,3.28,3.45,1434321,0
|
| 604 |
+
BFLY.US,D,20221205,000000,3.45,3.49,3.24,3.26,900924,0
|
| 605 |
+
BFLY.US,D,20221206,000000,3.27,3.28,3.06,3.08,1243636,0
|
| 606 |
+
BFLY.US,D,20221207,000000,3.02,3.02,2.765,2.8,3157175,0
|
| 607 |
+
BFLY.US,D,20221208,000000,2.81,2.87,2.675,2.81,1735003,0
|
| 608 |
+
BFLY.US,D,20221209,000000,2.78,2.825,2.71,2.71,1231914,0
|
| 609 |
+
BFLY.US,D,20221212,000000,2.72,2.75,2.585,2.67,2757559,0
|
| 610 |
+
BFLY.US,D,20221213,000000,2.87,2.98,2.6,2.6,2366291,0
|
| 611 |
+
BFLY.US,D,20221214,000000,2.59,2.71,2.45,2.51,6907420,0
|
| 612 |
+
BFLY.US,D,20221215,000000,2.47,2.51,2.38,2.46,2472539,0
|
| 613 |
+
BFLY.US,D,20221216,000000,2.44,2.48,2.37,2.48,4892033,0
|
| 614 |
+
BFLY.US,D,20221219,000000,2.46,2.48,2.26,2.27,2260325,0
|
| 615 |
+
BFLY.US,D,20221220,000000,2.25,2.3,2.17,2.21,2459622,0
|
| 616 |
+
BFLY.US,D,20221221,000000,2.41,2.665,2.31,2.49,5764649,0
|
| 617 |
+
BFLY.US,D,20221222,000000,2.5,2.52,2.38,2.45,2662364,0
|
| 618 |
+
BFLY.US,D,20221223,000000,2.45,2.47,2.34,2.36,1604870,0
|
| 619 |
+
BFLY.US,D,20221227,000000,2.455,2.455,2.23,2.24,2044815,0
|
| 620 |
+
BFLY.US,D,20221228,000000,2.24,2.315,2.22,2.27,2345031,0
|
| 621 |
+
BFLY.US,D,20221229,000000,2.28,2.43,2.2709,2.41,2104582,0
|
| 622 |
+
BFLY.US,D,20221230,000000,2.38,2.505,2.36,2.46,1827393,0
|
| 623 |
+
BFLY.US,D,20230103,000000,2.56,2.6392,2.33,2.34,1850813,0
|
| 624 |
+
BFLY.US,D,20230104,000000,2.39,2.44,2.33,2.41,1325212,0
|
| 625 |
+
BFLY.US,D,20230105,000000,2.41,2.44,2.26,2.28,1547030,0
|
| 626 |
+
BFLY.US,D,20230106,000000,2.28,2.32,2.18,2.23,2259383,0
|
| 627 |
+
BFLY.US,D,20230109,000000,2.31,2.37,2.245,2.28,1438520,0
|
| 628 |
+
BFLY.US,D,20230110,000000,2.29,2.33,2.2501,2.32,1042373,0
|
| 629 |
+
BFLY.US,D,20230111,000000,2.33,2.36,2.265,2.32,1921342,0
|
| 630 |
+
BFLY.US,D,20230112,000000,2.35,2.42,2.2443,2.4,2243411,0
|
| 631 |
+
BFLY.US,D,20230113,000000,2.39,2.45,2.35,2.43,1487254,0
|
| 632 |
+
BFLY.US,D,20230117,000000,2.43,2.6,2.3752,2.53,3105502,0
|
| 633 |
+
BFLY.US,D,20230118,000000,2.61,2.74,2.54,2.57,2199933,0
|
| 634 |
+
BFLY.US,D,20230119,000000,2.53,2.585,2.46,2.54,1247474,0
|
| 635 |
+
BFLY.US,D,20230120,000000,2.55,2.68,2.485,2.67,1420034,0
|
| 636 |
+
BFLY.US,D,20230123,000000,2.71,2.87,2.63,2.84,2071068,0
|
| 637 |
+
BFLY.US,D,20230124,000000,2.9,2.97,2.72,2.83,1565932,0
|
| 638 |
+
BFLY.US,D,20230125,000000,2.78,2.79,2.6,2.72,2001625,0
|
| 639 |
+
BFLY.US,D,20230126,000000,2.8,2.85,2.66,2.72,948631,0
|
| 640 |
+
BFLY.US,D,20230127,000000,2.73,2.89,2.72,2.87,992862,0
|
| 641 |
+
BFLY.US,D,20230130,000000,2.85,2.87,2.73,2.76,1217007,0
|
| 642 |
+
BFLY.US,D,20230131,000000,2.75,2.8,2.685,2.75,1113787,0
|
| 643 |
+
BFLY.US,D,20230201,000000,2.75,2.89,2.67,2.86,1343789,0
|
| 644 |
+
BFLY.US,D,20230202,000000,2.94,3.22,2.94,3.14,3414041,0
|
| 645 |
+
BFLY.US,D,20230203,000000,3.11,3.17,2.97,2.98,2124914,0
|
| 646 |
+
BFLY.US,D,20230206,000000,2.98,3.005,2.72,2.75,2370450,0
|
| 647 |
+
BFLY.US,D,20230207,000000,2.75,2.94,2.7012,2.92,2270569,0
|
| 648 |
+
BFLY.US,D,20230208,000000,2.9,3.055,2.785,2.8,1819511,0
|
| 649 |
+
BFLY.US,D,20230209,000000,2.87,2.895,2.52,2.55,1796780,0
|
| 650 |
+
BFLY.US,D,20230210,000000,2.52,2.535,2.43,2.44,2125678,0
|
| 651 |
+
BFLY.US,D,20230213,000000,2.44,2.4585,2.33,2.39,1475837,0
|
| 652 |
+
BFLY.US,D,20230214,000000,2.35,2.48,2.32,2.45,1861262,0
|
| 653 |
+
BFLY.US,D,20230215,000000,2.48,2.52,2.43,2.51,2123283,0
|
| 654 |
+
BFLY.US,D,20230216,000000,2.45,2.54,2.44,2.47,1751098,0
|
| 655 |
+
BFLY.US,D,20230217,000000,2.47,2.48,2.372,2.43,1302337,0
|
| 656 |
+
BFLY.US,D,20230221,000000,2.39,2.4287,2.23,2.24,1893351,0
|
| 657 |
+
BFLY.US,D,20230222,000000,2.25,2.34,2.2349,2.28,1556652,0
|
| 658 |
+
BFLY.US,D,20230223,000000,2.32,2.34,2.21,2.28,1328889,0
|
| 659 |
+
BFLY.US,D,20230224,000000,2.25,2.26,2.15,2.2,1981251,0
|
| 660 |
+
BFLY.US,D,20230227,000000,2.24,2.28,2.2,2.22,1788758,0
|
| 661 |
+
BFLY.US,D,20230228,000000,2.27,2.5699,2.2663,2.46,2578906,0
|
| 662 |
+
BFLY.US,D,20230301,000000,2.41,2.46,2.23,2.24,1448252,0
|
| 663 |
+
BFLY.US,D,20230302,000000,2.22,2.31,2.18,2.29,1596906,0
|
| 664 |
+
BFLY.US,D,20230303,000000,2.32,2.44,2.28,2.41,1495856,0
|
| 665 |
+
BFLY.US,D,20230306,000000,2.41,2.43,2.19,2.21,2427483,0
|
| 666 |
+
BFLY.US,D,20230307,000000,2.22,2.25,2.14,2.15,1230913,0
|
| 667 |
+
BFLY.US,D,20230308,000000,2.16,2.16,2.03,2.06,1727841,0
|
| 668 |
+
BFLY.US,D,20230309,000000,2.05,2.075,1.93,1.96,1536939,0
|
| 669 |
+
BFLY.US,D,20230310,000000,1.98,2.01,1.855,1.92,2291765,0
|
| 670 |
+
BFLY.US,D,20230313,000000,1.87,2.01,1.82,1.99,1759817,0
|
| 671 |
+
BFLY.US,D,20230314,000000,2.06,2.08,1.935,1.98,1245075,0
|
| 672 |
+
BFLY.US,D,20230315,000000,1.95,1.97,1.86,1.91,1720286,0
|
| 673 |
+
BFLY.US,D,20230316,000000,1.92,1.9899,1.84,1.97,1390840,0
|
| 674 |
+
BFLY.US,D,20230317,000000,1.95,1.99,1.9,1.98,3496567,0
|
| 675 |
+
BFLY.US,D,20230320,000000,1.95,1.97,1.86,1.89,1496716,0
|
| 676 |
+
BFLY.US,D,20230321,000000,1.92,2.07,1.91,2.03,1214390,0
|
| 677 |
+
BFLY.US,D,20230322,000000,2.03,2.04,1.92,1.92,1241126,0
|
| 678 |
+
BFLY.US,D,20230323,000000,1.92,1.99,1.9125,1.94,1113721,0
|
| 679 |
+
BFLY.US,D,20230324,000000,1.93,1.96,1.89,1.96,763081,0
|
| 680 |
+
BFLY.US,D,20230327,000000,1.96,1.9706,1.85,1.87,1150534,0
|
| 681 |
+
BFLY.US,D,20230328,000000,1.86,1.86,1.76,1.77,1480331,0
|
| 682 |
+
BFLY.US,D,20230329,000000,1.78,1.805,1.635,1.65,2431669,0
|
| 683 |
+
BFLY.US,D,20230330,000000,1.67,1.71,1.625,1.64,2076830,0
|
| 684 |
+
BFLY.US,D,20230331,000000,1.65,1.92,1.65,1.88,2615297,0
|
| 685 |
+
BFLY.US,D,20230403,000000,1.86,1.89,1.815,1.87,4989934,0
|
| 686 |
+
BFLY.US,D,20230404,000000,2.25,2.54,2.1,2.27,40668799,0
|
| 687 |
+
BFLY.US,D,20230405,000000,2.27,2.39,2.04,2.06,8503647,0
|
| 688 |
+
BFLY.US,D,20230406,000000,2.09,2.43,2.06,2.28,6449194,0
|
| 689 |
+
BFLY.US,D,20230410,000000,2.23,2.53,2.18,2.47,6671201,0
|
| 690 |
+
BFLY.US,D,20230411,000000,2.63,2.88,2.605,2.81,11233760,0
|
| 691 |
+
BFLY.US,D,20230412,000000,2.88,2.89,2.54,2.59,5839101,0
|
| 692 |
+
BFLY.US,D,20230413,000000,2.62,2.86,2.62,2.82,5272345,0
|
| 693 |
+
BFLY.US,D,20230414,000000,2.8,2.9,2.545,2.59,3549220,0
|
| 694 |
+
BFLY.US,D,20230417,000000,2.61,2.79,2.6,2.72,3153277,0
|
| 695 |
+
BFLY.US,D,20230418,000000,2.78,2.79,2.51,2.6,2678247,0
|
| 696 |
+
BFLY.US,D,20230419,000000,2.57,2.62,2.52,2.53,1659053,0
|
| 697 |
+
BFLY.US,D,20230420,000000,2.49,2.515,2.34,2.36,2522777,0
|
| 698 |
+
BFLY.US,D,20230421,000000,2.35,2.455,2.3,2.43,1626569,0
|
| 699 |
+
BFLY.US,D,20230424,000000,2.445,2.47,2.38,2.41,1522002,0
|
| 700 |
+
BFLY.US,D,20230425,000000,2.37,2.39,2.18,2.18,1815997,0
|
| 701 |
+
BFLY.US,D,20230426,000000,2.19,2.2,2.03,2.06,2210524,0
|
| 702 |
+
BFLY.US,D,20230427,000000,2.08,2.15,2.02,2.14,1598481,0
|
| 703 |
+
BFLY.US,D,20230428,000000,2.15,2.22,2.06,2.16,1406890,0
|
| 704 |
+
BFLY.US,D,20230501,000000,2.13,2.1699,2.02,2.06,1704296,0
|
| 705 |
+
BFLY.US,D,20230502,000000,2.05,2.055,1.88,1.91,2526588,0
|
| 706 |
+
BFLY.US,D,20230503,000000,1.95,2.14,1.91,2.06,2536089,0
|
| 707 |
+
BFLY.US,D,20230504,000000,2.04,2.07,1.98,2.05,1403508,0
|
| 708 |
+
BFLY.US,D,20230505,000000,2.11,2.175,2.0625,2.15,1349653,0
|
| 709 |
+
BFLY.US,D,20230508,000000,2.19,2.21,2.09,2.11,1175076,0
|
| 710 |
+
BFLY.US,D,20230509,000000,2.08,2.12,2.045,2.12,1231610,0
|
| 711 |
+
BFLY.US,D,20230510,000000,2.15,2.23,2.07,2.23,3163933,0
|
| 712 |
+
BFLY.US,D,20230511,000000,2.35,2.35,1.78,1.8,6840886,0
|
| 713 |
+
BFLY.US,D,20230512,000000,1.82,1.94,1.8,1.81,1966961,0
|
| 714 |
+
BFLY.US,D,20230515,000000,1.82,1.97,1.75,1.95,2498360,0
|
| 715 |
+
BFLY.US,D,20230516,000000,1.95,1.95,1.82,1.86,1253627,0
|
| 716 |
+
BFLY.US,D,20230517,000000,1.86,1.98,1.7706,1.96,1919793,0
|
| 717 |
+
BFLY.US,D,20230518,000000,1.95,1.95,1.88,1.92,1414565,0
|
| 718 |
+
BFLY.US,D,20230519,000000,1.99,2,1.8901,1.92,901369,0
|
| 719 |
+
BFLY.US,D,20230522,000000,1.93,2.16,1.925,2.14,2422255,0
|
| 720 |
+
BFLY.US,D,20230523,000000,2.12,2.38,2.09,2.29,3491452,0
|
| 721 |
+
BFLY.US,D,20230524,000000,2.26,2.29,2.16,2.25,1810812,0
|
| 722 |
+
BFLY.US,D,20230525,000000,2.27,2.3,2.16,2.21,1867376,0
|
| 723 |
+
BFLY.US,D,20230526,000000,2.2,2.33,2.185,2.32,1508063,0
|
| 724 |
+
BFLY.US,D,20230530,000000,2.35,2.39,2.25,2.38,1922359,0
|
| 725 |
+
BFLY.US,D,20230531,000000,2.38,2.44,2.27,2.44,2717762,0
|
| 726 |
+
BFLY.US,D,20230601,000000,2.42,2.42,2.25,2.38,1903762,0
|
| 727 |
+
BFLY.US,D,20230602,000000,2.44,2.48,2.32,2.4,2146972,0
|
| 728 |
+
BFLY.US,D,20230605,000000,2.4,2.48,2.285,2.29,2192557,0
|
| 729 |
+
BFLY.US,D,20230606,000000,2.27,2.31,2.18,2.21,2322995,0
|
| 730 |
+
BFLY.US,D,20230607,000000,2.23,2.385,2.22,2.24,2283681,0
|
| 731 |
+
BFLY.US,D,20230608,000000,2.26,2.3,2.15,2.25,1471809,0
|
| 732 |
+
BFLY.US,D,20230609,000000,2.26,2.28,2.16,2.17,969060,0
|
| 733 |
+
BFLY.US,D,20230612,000000,2.18,2.255,2.09,2.21,1594920,0
|
| 734 |
+
BFLY.US,D,20230613,000000,2.22,2.5,2.19,2.42,3556383,0
|
| 735 |
+
BFLY.US,D,20230614,000000,2.42,2.4315,2.2,2.25,2308136,0
|
| 736 |
+
BFLY.US,D,20230615,000000,2.24,2.36,2.21,2.35,1401548,0
|
| 737 |
+
BFLY.US,D,20230616,000000,2.39,2.39,2.31,2.34,3077398,0
|
| 738 |
+
BFLY.US,D,20230620,000000,2.31,2.33,2.205,2.28,1115423,0
|
| 739 |
+
BFLY.US,D,20230621,000000,2.25,2.27,2.16,2.24,1248309,0
|
| 740 |
+
BFLY.US,D,20230622,000000,2.21,2.22,2.09,2.13,1381108,0
|
| 741 |
+
BFLY.US,D,20230623,000000,2.12,2.145,2.065,2.1,2317833,0
|
| 742 |
+
BFLY.US,D,20230626,000000,2.1,2.1,2.01,2.02,1237027,0
|
| 743 |
+
BFLY.US,D,20230627,000000,2.02,2.11,1.97,2.09,1347697,0
|
| 744 |
+
BFLY.US,D,20230628,000000,2.09,2.28,2.042,2.27,1783226,0
|
| 745 |
+
BFLY.US,D,20230629,000000,2.27,2.38,2.265,2.31,1504835,0
|
| 746 |
+
BFLY.US,D,20230630,000000,2.33,2.39,2.29,2.3,1062486,0
|
| 747 |
+
BFLY.US,D,20230703,000000,2.31,2.37,2.3,2.37,528027,0
|
| 748 |
+
BFLY.US,D,20230705,000000,2.37,2.37,2.15,2.17,1775071,0
|
| 749 |
+
BFLY.US,D,20230706,000000,2.15,2.15,2.025,2.04,2056302,0
|
| 750 |
+
BFLY.US,D,20230707,000000,2.06,2.1399,2.0301,2.11,1338667,0
|
| 751 |
+
BFLY.US,D,20230710,000000,2.11,2.305,2.0906,2.26,1831783,0
|
| 752 |
+
BFLY.US,D,20230711,000000,2.27,2.28,2.19,2.23,1502415,0
|
| 753 |
+
BFLY.US,D,20230712,000000,2.3,2.37,2.253,2.3,2078388,0
|
| 754 |
+
BFLY.US,D,20230713,000000,2.29,2.4,2.24,2.37,2323346,0
|
| 755 |
+
BFLY.US,D,20230714,000000,2.41,2.555,2.3,2.32,2774345,0
|
| 756 |
+
BFLY.US,D,20230717,000000,2.34,2.41,2.23,2.39,1253594,0
|
| 757 |
+
BFLY.US,D,20230718,000000,2.4,2.64,2.4,2.53,3071800,0
|
| 758 |
+
BFLY.US,D,20230719,000000,2.53,2.71,2.53,2.63,2560014,0
|
| 759 |
+
BFLY.US,D,20230720,000000,2.63,2.63,2.415,2.44,1579010,0
|
| 760 |
+
BFLY.US,D,20230721,000000,2.48,2.49,2.33,2.42,1165304,0
|
| 761 |
+
BFLY.US,D,20230724,000000,2.42,2.48,2.34,2.37,891132,0
|
| 762 |
+
BFLY.US,D,20230725,000000,2.37,2.39,2.31,2.32,797273,0
|
| 763 |
+
BFLY.US,D,20230726,000000,2.3,2.45,2.26,2.44,1366760,0
|
| 764 |
+
BFLY.US,D,20230727,000000,2.48,2.48,2.22,2.24,1665323,0
|
| 765 |
+
BFLY.US,D,20230728,000000,2.27,2.4,2.27,2.39,1345142,0
|
| 766 |
+
BFLY.US,D,20230731,000000,2.4,2.58,2.38,2.57,1530294,0
|
| 767 |
+
BFLY.US,D,20230801,000000,2.56,2.59,2.47,2.56,1482194,0
|
| 768 |
+
BFLY.US,D,20230802,000000,2.52,2.53,2.3,2.35,1589973,0
|
| 769 |
+
BFLY.US,D,20230803,000000,2.3,2.52,2.22,2.45,1732747,0
|
| 770 |
+
BFLY.US,D,20230804,000000,2.39,2.39,2.19,2.24,1987787,0
|
| 771 |
+
BFLY.US,D,20230807,000000,2.25,2.25,1.97,2.01,4034380,0
|
| 772 |
+
BFLY.US,D,20230808,000000,2,2.0179,1.99,2,1016575,0
|
| 773 |
+
BFLY.US,D,20230809,000000,2,2,1.85,1.93,3080695,0
|
| 774 |
+
BFLY.US,D,20230810,000000,1.95,2.05,1.9,1.91,1843296,0
|
| 775 |
+
BFLY.US,D,20230811,000000,1.92,1.945,1.87,1.92,1441253,0
|
| 776 |
+
BFLY.US,D,20230814,000000,1.92,1.98,1.89,1.95,1617462,0
|
| 777 |
+
BFLY.US,D,20230815,000000,1.92,1.95,1.87,1.9,1517022,0
|
| 778 |
+
BFLY.US,D,20230816,000000,1.88,1.9,1.83,1.84,2006640,0
|
| 779 |
+
BFLY.US,D,20230817,000000,1.85,1.85,1.76,1.78,1791692,0
|
| 780 |
+
BFLY.US,D,20230818,000000,1.755,1.82,1.75,1.81,1381733,0
|
| 781 |
+
BFLY.US,D,20230821,000000,1.86,1.87,1.775,1.8,1414167,0
|
| 782 |
+
BFLY.US,D,20230822,000000,1.81,1.865,1.78,1.83,1330943,0
|
| 783 |
+
BFLY.US,D,20230823,000000,1.85,1.87,1.76,1.76,1027292,0
|
| 784 |
+
BFLY.US,D,20230824,000000,1.76,1.7602,1.67,1.71,1775438,0
|
| 785 |
+
BFLY.US,D,20230825,000000,1.7,1.765,1.62,1.75,1861352,0
|
| 786 |
+
BFLY.US,D,20230828,000000,1.73,1.77,1.655,1.67,1268546,0
|
| 787 |
+
BFLY.US,D,20230829,000000,1.66,1.875,1.62,1.8,2154109,0
|
| 788 |
+
BFLY.US,D,20230830,000000,1.79,1.8225,1.76,1.8,959948,0
|
| 789 |
+
BFLY.US,D,20230831,000000,1.81,1.87,1.77,1.77,989163,0
|
| 790 |
+
BFLY.US,D,20230901,000000,1.8,2.04,1.8,1.86,2004306,0
|
| 791 |
+
BFLY.US,D,20230905,000000,1.86,1.93,1.815,1.89,1482595,0
|
| 792 |
+
BFLY.US,D,20230906,000000,1.9,1.91,1.8,1.9,1164097,0
|
| 793 |
+
BFLY.US,D,20230907,000000,1.86,1.89,1.71,1.88,1350119,0
|
| 794 |
+
BFLY.US,D,20230908,000000,1.86,1.87,1.79,1.87,887861,0
|
| 795 |
+
BFLY.US,D,20230911,000000,1.82,1.845,1.68,1.82,1744236,0
|
| 796 |
+
BFLY.US,D,20230912,000000,1.77,1.84,1.75,1.83,1107011,0
|
| 797 |
+
BFLY.US,D,20230913,000000,1.8,1.83,1.715,1.74,2057593,0
|
| 798 |
+
BFLY.US,D,20230914,000000,1.74,1.77,1.62,1.64,2981615,0
|
| 799 |
+
BFLY.US,D,20230915,000000,1.64,1.84,1.61,1.7,9589788,0
|
| 800 |
+
BFLY.US,D,20230918,000000,1.69,1.69,1.51,1.51,2988460,0
|
| 801 |
+
BFLY.US,D,20230919,000000,1.51,1.52,1.3301,1.39,4054419,0
|
| 802 |
+
BFLY.US,D,20230920,000000,1.35,1.35,1.15,1.16,6569569,0
|
| 803 |
+
BFLY.US,D,20230921,000000,1.13,1.3808,1.13,1.22,5406970,0
|
| 804 |
+
BFLY.US,D,20230922,000000,1.24,1.25,1.16,1.2,2185147,0
|
| 805 |
+
BFLY.US,D,20230925,000000,1.15,1.23,1.14,1.16,2183049,0
|
| 806 |
+
BFLY.US,D,20230926,000000,1.17,1.28,1.16,1.17,2192895,0
|
| 807 |
+
BFLY.US,D,20230927,000000,1.19,1.22,1.1101,1.16,1883379,0
|
| 808 |
+
BFLY.US,D,20230928,000000,1.18,1.23,1.12,1.21,1401465,0
|
| 809 |
+
BFLY.US,D,20230929,000000,1.24,1.25,1.16,1.18,1348829,0
|
| 810 |
+
BFLY.US,D,20231002,000000,1.17,1.18,1.1,1.12,1723648,0
|
| 811 |
+
BFLY.US,D,20231003,000000,1.12,1.12,1.05,1.05,1285031,0
|
| 812 |
+
BFLY.US,D,20231004,000000,1.07,1.1,1.02,1.09,1313580,0
|
| 813 |
+
BFLY.US,D,20231005,000000,1.07,1.18,1.07,1.17,1544170,0
|
| 814 |
+
BFLY.US,D,20231006,000000,1.15,1.175,1.1,1.1,1115975,0
|
| 815 |
+
BFLY.US,D,20231009,000000,1.08,1.0805,1.02,1.03,1294969,0
|
| 816 |
+
BFLY.US,D,20231010,000000,1.03,1.12,1,1.09,3293031,0
|
| 817 |
+
BFLY.US,D,20231011,000000,1.09,1.0997,1,1.03,1718123,0
|
| 818 |
+
BFLY.US,D,20231012,000000,1.03,1.04,0.85,0.8871,5576576,0
|
| 819 |
+
BFLY.US,D,20231013,000000,0.8855,0.945,0.8601,0.94,4487448,0
|
| 820 |
+
BFLY.US,D,20231016,000000,0.892,0.91,0.8016,0.8169,3137524,0
|
| 821 |
+
BFLY.US,D,20231017,000000,0.81,0.945,0.8,0.89,6675097,0
|
| 822 |
+
BFLY.US,D,20231018,000000,0.87,0.88,0.8102,0.8143,1089940,0
|
| 823 |
+
BFLY.US,D,20231019,000000,0.8101,0.84,0.772,0.7987,1311969,0
|
| 824 |
+
BFLY.US,D,20231020,000000,0.8,0.8425,0.7988,0.8407,1374657,0
|
| 825 |
+
BFLY.US,D,20231023,000000,0.8154,0.8477,0.8,0.8243,1520739,0
|
| 826 |
+
BFLY.US,D,20231024,000000,0.835,0.9694,0.825,0.9541,2287210,0
|
| 827 |
+
BFLY.US,D,20231025,000000,0.92,0.9651,0.8711,0.8965,1263836,0
|
| 828 |
+
BFLY.US,D,20231026,000000,0.9052,0.923,0.81,0.8269,1037833,0
|
| 829 |
+
BFLY.US,D,20231027,000000,0.815,0.838399,0.7801,0.7855,1223765,0
|
| 830 |
+
BFLY.US,D,20231030,000000,0.7883,0.8266,0.7605,0.8105,1237345,0
|
| 831 |
+
BFLY.US,D,20231031,000000,0.81,0.86,0.78,0.8469,897995,0
|
| 832 |
+
BFLY.US,D,20231101,000000,0.87,0.87,0.782,0.8116,1430012,0
|
| 833 |
+
BFLY.US,D,20231102,000000,0.8344,0.9899,0.8001,0.9689,2423038,0
|
| 834 |
+
BFLY.US,D,20231103,000000,1,1.19,0.985,1.12,2623813,0
|
| 835 |
+
BFLY.US,D,20231106,000000,1.14,1.19,1.02,1.05,1938290,0
|
| 836 |
+
BFLY.US,D,20231107,000000,1.04,1.11,1.01,1.05,774745,0
|
| 837 |
+
BFLY.US,D,20231108,000000,1.03,1.04,0.83,0.864,3670302,0
|
| 838 |
+
BFLY.US,D,20231109,000000,0.8871,1.0989,0.8801,1.08,2731173,0
|
| 839 |
+
BFLY.US,D,20231110,000000,1.125,1.15,0.9673,1.07,2832781,0
|
| 840 |
+
BFLY.US,D,20231113,000000,1,1.14,1,1.11,912010,0
|
| 841 |
+
BFLY.US,D,20231114,000000,1.14,1.27,1.1,1.22,2459079,0
|
| 842 |
+
BFLY.US,D,20231115,000000,1.2,1.32,1.2,1.21,1876403,0
|
| 843 |
+
BFLY.US,D,20231116,000000,1.21,1.21,1.08,1.11,1218041,0
|
| 844 |
+
BFLY.US,D,20231117,000000,1.14,1.17,1.11,1.17,1021108,0
|
| 845 |
+
BFLY.US,D,20231120,000000,1.13,1.16,1.05,1.07,1514854,0
|
| 846 |
+
BFLY.US,D,20231121,000000,1.1,1.1,1,1.01,1168745,0
|
| 847 |
+
BFLY.US,D,20231122,000000,1.01,1.07,0.99,1.02,810396,0
|
| 848 |
+
BFLY.US,D,20231124,000000,1.02,1.025,0.9951,1,607811,0
|
| 849 |
+
BFLY.US,D,20231127,000000,1,1.04,0.977,1.03,1653330,0
|
| 850 |
+
BFLY.US,D,20231128,000000,1,1.05,0.9804,0.9952,877645,0
|
| 851 |
+
BFLY.US,D,20231129,000000,1,1.08,0.9811,0.9901,1256173,0
|
| 852 |
+
BFLY.US,D,20231130,000000,1,1.02,0.9509,0.9523,3276121,0
|
| 853 |
+
BFLY.US,D,20231201,000000,0.9523,1.01,0.94,1,1074749,0
|
| 854 |
+
BFLY.US,D,20231204,000000,1,1.06,0.9949,1.04,1132266,0
|
| 855 |
+
BFLY.US,D,20231205,000000,1.04,1.05,0.9301,0.95,1856461,0
|
| 856 |
+
BFLY.US,D,20231206,000000,0.96,1.02,0.96,0.9699,1987372,0
|
| 857 |
+
BFLY.US,D,20231207,000000,0.96,0.96,0.9001,0.9189,1660675,0
|
| 858 |
+
BFLY.US,D,20231208,000000,0.9101,0.9507,0.905,0.9438,792404,0
|
| 859 |
+
BFLY.US,D,20231211,000000,0.939,0.9438,0.8868,0.9013,1361389,0
|
| 860 |
+
BFLY.US,D,20231212,000000,0.9,0.915,0.8524,0.8634,1714422,0
|
| 861 |
+
BFLY.US,D,20231213,000000,0.862,0.91,0.81,0.8905,2977551,0
|
| 862 |
+
BFLY.US,D,20231214,000000,0.9,1.02,0.9,0.9744,3824673,0
|
| 863 |
+
BFLY.US,D,20231215,000000,0.99,0.99,0.9102,0.9369,5615052,0
|
| 864 |
+
BFLY.US,D,20231218,000000,0.95,0.9549,0.905,0.9196,1737966,0
|
| 865 |
+
BFLY.US,D,20231219,000000,0.9302,1.09,0.9102,1.05,3417235,0
|
| 866 |
+
BFLY.US,D,20231220,000000,1.05,1.12,0.9601,0.9865,2441672,0
|
| 867 |
+
BFLY.US,D,20231221,000000,1.02,1.05,0.9701,1.03,1609006,0
|
| 868 |
+
BFLY.US,D,20231222,000000,1.04,1.07,1,1.06,1174306,0
|
| 869 |
+
BFLY.US,D,20231226,000000,1.02,1.08,1.02,1.06,1372453,0
|
| 870 |
+
BFLY.US,D,20231227,000000,1.07,1.09,1.03,1.06,1294011,0
|
| 871 |
+
BFLY.US,D,20231228,000000,1.04,1.2,1.03,1.19,3027243,0
|
| 872 |
+
BFLY.US,D,20231229,000000,1.19,1.22,1.06,1.08,2648495,0
|
| 873 |
+
BFLY.US,D,20240102,000000,1.08,1.14,1.05,1.06,1387657,0
|
| 874 |
+
BFLY.US,D,20240103,000000,1.04,1.06,1,1.02,1633363,0
|
| 875 |
+
BFLY.US,D,20240104,000000,1,1.06,1,1.02,805447,0
|
| 876 |
+
BFLY.US,D,20240105,000000,1.03,1.05,0.9973,1.01,825235,0
|
| 877 |
+
BFLY.US,D,20240108,000000,1.085,1.315,1.05,1.22,6253178,0
|
| 878 |
+
BFLY.US,D,20240109,000000,1.2,1.22,1.14,1.17,1821977,0
|
| 879 |
+
BFLY.US,D,20240110,000000,1.14,1.18,1.1,1.14,1564494,0
|
| 880 |
+
BFLY.US,D,20240111,000000,1.15,1.1585,1.08,1.09,1902770,0
|
| 881 |
+
BFLY.US,D,20240112,000000,1.12,1.29,1.1,1.11,3428654,0
|
| 882 |
+
BFLY.US,D,20240116,000000,1.18,1.18,1.02,1.04,2128722,0
|
| 883 |
+
BFLY.US,D,20240117,000000,1.01,1.07,0.9998,1.04,1615413,0
|
| 884 |
+
BFLY.US,D,20240118,000000,1.05,1.1,1.03,1.06,953281,0
|
| 885 |
+
BFLY.US,D,20240119,000000,1.07,1.075,1.02,1.06,937735,0
|
| 886 |
+
BFLY.US,D,20240122,000000,1.06,1.13,1.06,1.09,1106141,0
|
| 887 |
+
BFLY.US,D,20240123,000000,1.11,1.11,1.03,1.04,963985,0
|
| 888 |
+
BFLY.US,D,20240124,000000,1.05,1.0704,0.97,0.9894,2074300,0
|
| 889 |
+
BFLY.US,D,20240125,000000,1,1.03,0.9754,1.01,1024338,0
|
| 890 |
+
BFLY.US,D,20240126,000000,1.03,1.045,0.9845,0.9942,771161,0
|
| 891 |
+
BFLY.US,D,20240129,000000,0.99,1.08,0.9818,1.07,1226704,0
|
| 892 |
+
BFLY.US,D,20240130,000000,1.06,1.06,0.98,0.9826,1135710,0
|
| 893 |
+
BFLY.US,D,20240131,000000,0.98,0.99,0.9,0.9011,1398262,0
|
| 894 |
+
BFLY.US,D,20240201,000000,0.92,0.9248,0.8749,0.8778,1478035,0
|
| 895 |
+
BFLY.US,D,20240202,000000,0.8994,0.9135,0.86,0.9002,1267968,0
|
| 896 |
+
BFLY.US,D,20240205,000000,0.8836,0.9496,0.8513,0.8767,1403194,0
|
| 897 |
+
BFLY.US,D,20240206,000000,0.9097,0.936,0.8615,0.9137,939804,0
|
| 898 |
+
BFLY.US,D,20240207,000000,0.9101,0.9539,0.9,0.9176,1160858,0
|
| 899 |
+
BFLY.US,D,20240208,000000,0.94,0.97,0.93,0.9539,1081585,0
|
| 900 |
+
BFLY.US,D,20240209,000000,0.95,0.97,0.94,0.95,685941,0
|
| 901 |
+
BFLY.US,D,20240212,000000,0.95,1.04,0.9468,1.02,1429134,0
|
| 902 |
+
BFLY.US,D,20240213,000000,0.97,0.9993,0.9481,0.9575,2115517,0
|
| 903 |
+
BFLY.US,D,20240214,000000,0.96,1.06,0.96,1.02,1422152,0
|
| 904 |
+
BFLY.US,D,20240215,000000,1.02,1.14,1.014,1.13,1554790,0
|
| 905 |
+
BFLY.US,D,20240216,000000,1.13,1.13,1.045,1.06,1675652,0
|
| 906 |
+
BFLY.US,D,20240220,000000,1.09,1.09,1,1.01,1377769,0
|
| 907 |
+
BFLY.US,D,20240221,000000,1,1.03,0.9523,1.01,1391507,0
|
| 908 |
+
BFLY.US,D,20240222,000000,1.03,1.04,0.9781,0.9853,1267823,0
|
| 909 |
+
BFLY.US,D,20240223,000000,0.99,1.06,0.975,1.02,1180903,0
|
| 910 |
+
BFLY.US,D,20240226,000000,1.15,1.47,1.11,1.33,10653781,0
|
| 911 |
+
BFLY.US,D,20240227,000000,1.53,1.6387,1.35,1.5,6249460,0
|
| 912 |
+
BFLY.US,D,20240228,000000,1.505,1.59,1.44,1.48,3618961,0
|
| 913 |
+
BFLY.US,D,20240229,000000,1.12,1.27,1.0101,1.19,4522197,0
|
| 914 |
+
BFLY.US,D,20240301,000000,1.19,1.395,1.15,1.3,2724974,0
|
| 915 |
+
BFLY.US,D,20240304,000000,1.32,1.35,1.17,1.23,1805293,0
|
| 916 |
+
BFLY.US,D,20240305,000000,1.19,1.225,1.12,1.14,1511591,0
|
| 917 |
+
BFLY.US,D,20240306,000000,1.15,1.17,1.09,1.12,2145013,0
|
| 918 |
+
BFLY.US,D,20240307,000000,1.1,1.31,1.1,1.28,2466345,0
|
| 919 |
+
BFLY.US,D,20240308,000000,1.3,1.34,1.17,1.18,2605327,0
|
| 920 |
+
BFLY.US,D,20240311,000000,1.18,1.2199,1.09,1.11,1702487,0
|
| 921 |
+
BFLY.US,D,20240312,000000,1.14,1.14,1.02,1.04,1797501,0
|
| 922 |
+
BFLY.US,D,20240313,000000,1.05,1.12,1.04,1.09,1201618,0
|
| 923 |
+
BFLY.US,D,20240314,000000,1.09,1.09,1.02,1.07,1626336,0
|
| 924 |
+
BFLY.US,D,20240315,000000,1.04,1.09,1.04,1.07,1299159,0
|
| 925 |
+
BFLY.US,D,20240318,000000,1.06,1.1,1.05,1.08,695239,0
|
| 926 |
+
BFLY.US,D,20240319,000000,1.08,1.11,1.05,1.08,1256257,0
|
| 927 |
+
BFLY.US,D,20240320,000000,1.1,1.13,1.0598,1.13,1096545,0
|
| 928 |
+
BFLY.US,D,20240321,000000,1.13,1.15,1.05,1.06,1435896,0
|
| 929 |
+
BFLY.US,D,20240322,000000,1.06,1.06,1,1.02,1418682,0
|
| 930 |
+
BFLY.US,D,20240325,000000,1.02,1.065,1,1.04,1187311,0
|
| 931 |
+
BFLY.US,D,20240326,000000,1.05,1.05,1,1,1107542,0
|
| 932 |
+
BFLY.US,D,20240327,000000,1.01,1.07,1.01,1.06,1176528,0
|
| 933 |
+
BFLY.US,D,20240328,000000,1.06,1.08,1.05,1.08,830009,0
|
| 934 |
+
BFLY.US,D,20240401,000000,1.07,1.08,1,1.04,1458105,0
|
| 935 |
+
BFLY.US,D,20240402,000000,1.01,1.025,0.9802,1.01,1582146,0
|
| 936 |
+
BFLY.US,D,20240403,000000,1.02,1.0599,0.9811,1.04,898704,0
|
| 937 |
+
BFLY.US,D,20240404,000000,1.04,1.07,0.982,0.9976,867450,0
|
| 938 |
+
BFLY.US,D,20240405,000000,1,1.02,0.993,1.02,703179,0
|
| 939 |
+
BFLY.US,D,20240408,000000,1.02,1.04,0.992,1.01,1109505,0
|
| 940 |
+
BFLY.US,D,20240409,000000,1.01,1.03,0.99036,1.02,773271,0
|
| 941 |
+
BFLY.US,D,20240410,000000,0.99,1,0.95,0.9651,1505468,0
|
| 942 |
+
BFLY.US,D,20240411,000000,0.98,0.98,0.92,0.9458,1007079,0
|
| 943 |
+
BFLY.US,D,20240412,000000,0.95,0.9609,0.8828,0.8894,1400737,0
|
| 944 |
+
BFLY.US,D,20240415,000000,0.8904,0.9551,0.86,0.9372,1650198,0
|
| 945 |
+
BFLY.US,D,20240416,000000,0.9223,0.93,0.87,0.9,646276,0
|
| 946 |
+
BFLY.US,D,20240417,000000,0.8956,0.9,0.8157,0.8194,1434798,0
|
| 947 |
+
BFLY.US,D,20240418,000000,0.85,0.85,0.8101,0.82,1428053,0
|
| 948 |
+
BFLY.US,D,20240419,000000,0.814,0.84969,0.75,0.7528,2092350,0
|
| 949 |
+
BFLY.US,D,20240422,000000,0.7719,0.7799,0.72,0.7209,1969435,0
|
| 950 |
+
BFLY.US,D,20240423,000000,0.735,0.7978,0.72,0.742,1627351,0
|
| 951 |
+
BFLY.US,D,20240424,000000,0.75,0.7663,0.7,0.707,1870419,0
|
| 952 |
+
BFLY.US,D,20240425,000000,0.72,0.72,0.6741,0.7048,1160844,0
|
| 953 |
+
BFLY.US,D,20240426,000000,0.72,0.7823,0.71,0.7788,1708429,0
|
| 954 |
+
BFLY.US,D,20240429,000000,0.8,0.8692,0.7888,0.8099,1199191,0
|
| 955 |
+
BFLY.US,D,20240430,000000,0.78,0.8092,0.765,0.7761,960752,0
|
| 956 |
+
BFLY.US,D,20240501,000000,0.7881,0.844,0.7726,0.787,1613372,0
|
| 957 |
+
BFLY.US,D,20240502,000000,0.898,0.97,0.8618,0.9223,4412425,0
|
| 958 |
+
BFLY.US,D,20240503,000000,0.9456,1.05,0.9101,0.9433,5072531,0
|
| 959 |
+
BFLY.US,D,20240506,000000,0.94,1.035,0.928397,0.9695,1936329,0
|
| 960 |
+
BFLY.US,D,20240507,000000,0.9789,1.02,0.93,1.01,1728032,0
|
| 961 |
+
BFLY.US,D,20240508,000000,0.99,0.9977,0.93,0.967,1751144,0
|
| 962 |
+
BFLY.US,D,20240509,000000,0.9518,0.987,0.9203,0.975,1125589,0
|
| 963 |
+
BFLY.US,D,20240510,000000,0.965,1.03,0.94,1.02,1193060,0
|
| 964 |
+
BFLY.US,D,20240513,000000,1.04,1.04,0.95,0.9551,1709884,0
|
| 965 |
+
BFLY.US,D,20240514,000000,0.9849,1.07,0.9703,0.9829,1581194,0
|
| 966 |
+
BFLY.US,D,20240515,000000,1.01,1.05,1.01,1.04,1052740,0
|
| 967 |
+
BFLY.US,D,20240516,000000,1.03,1.03,0.986,1.01,1083910,0
|
| 968 |
+
BFLY.US,D,20240517,000000,0.978,1.04,0.951,1.03,1742903,0
|
| 969 |
+
BFLY.US,D,20240520,000000,0.99,1.045,0.98,1.04,1094829,0
|
| 970 |
+
BFLY.US,D,20240521,000000,1.02,1.09,1.01,1.08,1635661,0
|
| 971 |
+
BFLY.US,D,20240522,000000,1.06,1.07,1.03,1.04,1267906,0
|
| 972 |
+
BFLY.US,D,20240523,000000,1.04,1.06,0.98,1.03,1219185,0
|
| 973 |
+
BFLY.US,D,20240524,000000,1,1.035,0.9901,1.01,985928,0
|
| 974 |
+
BFLY.US,D,20240528,000000,0.98,1.05,0.98,1.03,1097821,0
|
| 975 |
+
BFLY.US,D,20240529,000000,1.01,1.02,0.9802,1,1095709,0
|
| 976 |
+
BFLY.US,D,20240530,000000,1,1.05,0.99,1,846191,0
|
| 977 |
+
BFLY.US,D,20240531,000000,1.01,1.04,0.98,0.9949,1173964,0
|
| 978 |
+
BFLY.US,D,20240603,000000,0.98,0.99,0.92,0.97,1889363,0
|
| 979 |
+
BFLY.US,D,20240604,000000,0.9373,0.95,0.91,0.9245,1308042,0
|
| 980 |
+
BFLY.US,D,20240605,000000,0.9213,0.96,0.8826,0.9564,1035610,0
|
| 981 |
+
BFLY.US,D,20240606,000000,0.96,0.9699,0.9363,0.9477,784021,0
|
| 982 |
+
BFLY.US,D,20240607,000000,0.9163,0.9415,0.87,0.8959,1123432,0
|
| 983 |
+
BFLY.US,D,20240610,000000,0.8757,0.9599,0.8712,0.95,1155006,0
|
| 984 |
+
BFLY.US,D,20240611,000000,0.9352,0.9544,0.9221,0.9338,866769,0
|
| 985 |
+
BFLY.US,D,20240612,000000,0.94,1,0.923,0.9683,1212236,0
|
| 986 |
+
BFLY.US,D,20240613,000000,0.9475,0.9535,0.92,0.9223,747354,0
|
| 987 |
+
BFLY.US,D,20240614,000000,0.9075,0.92,0.89,0.9082,752749,0
|
| 988 |
+
BFLY.US,D,20240617,000000,0.91,0.915,0.8342,0.91,1411801,0
|
| 989 |
+
BFLY.US,D,20240618,000000,0.8855,0.9091,0.87,0.8761,1246936,0
|
| 990 |
+
BFLY.US,D,20240620,000000,0.88,0.96,0.8701,0.9383,1513907,0
|
| 991 |
+
BFLY.US,D,20240621,000000,0.936,0.95,0.9213,0.9281,1458107,0
|
| 992 |
+
BFLY.US,D,20240624,000000,0.9,0.948,0.9,0.937,1094766,0
|
| 993 |
+
BFLY.US,D,20240625,000000,0.95,0.95,0.9151,0.9362,1248901,0
|
| 994 |
+
BFLY.US,D,20240626,000000,0.9212,0.99,0.9119,0.9641,1676280,0
|
| 995 |
+
BFLY.US,D,20240627,000000,0.939,0.9498,0.8698,0.8698,1757647,0
|
| 996 |
+
BFLY.US,D,20240628,000000,0.9287,0.9287,0.82,0.8408,21435622,0
|
| 997 |
+
BFLY.US,D,20240701,000000,0.898,0.898,0.8453,0.8672,1601526,0
|
| 998 |
+
BFLY.US,D,20240702,000000,0.8691,0.944,0.86,0.94,2609127,0
|
| 999 |
+
BFLY.US,D,20240703,000000,0.9136,0.9933,0.9136,0.9933,2529512,0
|
| 1000 |
+
BFLY.US,D,20240705,000000,0.98,1.01,0.96,0.986,2239529,0
|
| 1001 |
+
BFLY.US,D,20240708,000000,0.9613,1.02,0.9612,1.01,1452801,0
|
| 1002 |
+
BFLY.US,D,20240709,000000,1,1.06,0.9802,1.05,2527031,0
|
| 1003 |
+
BFLY.US,D,20240710,000000,1.04,1.05,0.95,0.9662,2255547,0
|
| 1004 |
+
BFLY.US,D,20240711,000000,0.9827,1.16,0.9827,1.16,4073324,0
|
| 1005 |
+
BFLY.US,D,20240712,000000,1.16,1.23,1.112,1.17,1981908,0
|
| 1006 |
+
BFLY.US,D,20240715,000000,1.15,1.23,1.14,1.19,1382303,0
|
| 1007 |
+
BFLY.US,D,20240716,000000,1.24,1.35,1.21,1.28,2538543,0
|
| 1008 |
+
BFLY.US,D,20240717,000000,1.28,1.28,1.16,1.2,1596069,0
|
| 1009 |
+
BFLY.US,D,20240718,000000,1.2,1.27,1.14,1.18,1264232,0
|
| 1010 |
+
BFLY.US,D,20240719,000000,1.16,1.17,1.07,1.07,1281053,0
|
| 1011 |
+
BFLY.US,D,20240722,000000,1.11,1.15,1.085,1.14,995752,0
|
| 1012 |
+
BFLY.US,D,20240723,000000,1.14,1.165,1.1,1.12,805851,0
|
| 1013 |
+
BFLY.US,D,20240724,000000,1.11,1.16,1.06,1.08,741037,0
|
| 1014 |
+
BFLY.US,D,20240725,000000,1.06,1.11,1.06,1.06,610086,0
|
| 1015 |
+
BFLY.US,D,20240726,000000,1.09,1.1,1.045,1.06,598256,0
|
| 1016 |
+
BFLY.US,D,20240729,000000,1.06,1.09,1.04,1.04,514759,0
|
| 1017 |
+
BFLY.US,D,20240730,000000,1.04,1.11,1.04,1.08,611547,0
|
| 1018 |
+
BFLY.US,D,20240731,000000,1.11,1.17,1.09,1.1,917471,0
|
| 1019 |
+
BFLY.US,D,20240801,000000,1.1,1.155,1.01,1.01,1497480,0
|
| 1020 |
+
BFLY.US,D,20240802,000000,1.06,1.24,1.02,1.13,3569150,0
|
| 1021 |
+
BFLY.US,D,20240805,000000,1.02,1.07,0.9703,1.01,2096253,0
|
| 1022 |
+
BFLY.US,D,20240806,000000,1.03,1.09,0.98,0.9974,1073296,0
|
| 1023 |
+
BFLY.US,D,20240807,000000,1.01,1.02,0.9202,0.9203,1385652,0
|
| 1024 |
+
BFLY.US,D,20240808,000000,0.94,1.06,0.94,1,1285173,0
|
| 1025 |
+
BFLY.US,D,20240809,000000,1,1.02,0.9602,0.9654,925080,0
|
| 1026 |
+
BFLY.US,D,20240812,000000,0.97,1,0.95,0.95,565089,0
|
| 1027 |
+
BFLY.US,D,20240813,000000,0.95,0.98,0.94,0.9704,376040,0
|
| 1028 |
+
BFLY.US,D,20240814,000000,0.95,0.9896,0.9285,0.9368,597312,0
|
| 1029 |
+
BFLY.US,D,20240815,000000,0.97,1,0.95,0.9801,816524,0
|
| 1030 |
+
BFLY.US,D,20240816,000000,1.01,1.01,0.955,0.955,614330,0
|
| 1031 |
+
BFLY.US,D,20240819,000000,0.94,0.9964,0.94,0.98,565388,0
|
| 1032 |
+
BFLY.US,D,20240820,000000,0.9555,1,0.91,0.9201,1930366,0
|
| 1033 |
+
BFLY.US,D,20240821,000000,0.929,0.97,0.92,0.9393,972494,0
|
| 1034 |
+
BFLY.US,D,20240822,000000,0.935,0.9457,0.9,0.903,518061,0
|
| 1035 |
+
BFLY.US,D,20240823,000000,0.91,0.9767,0.9001,0.9594,1136226,0
|
| 1036 |
+
BFLY.US,D,20240826,000000,0.96,0.998,0.9445,0.9661,837544,0
|
| 1037 |
+
BFLY.US,D,20240827,000000,0.97,0.9862,0.9634,0.9855,453451,0
|
| 1038 |
+
BFLY.US,D,20240828,000000,0.95,1.01,0.9333,0.9878,1073562,0
|
| 1039 |
+
BFLY.US,D,20240829,000000,1.01,1.11,1,1.07,1696488,0
|
| 1040 |
+
BFLY.US,D,20240830,000000,1.08,1.095,1.03,1.09,979282,0
|
| 1041 |
+
BFLY.US,D,20240903,000000,1.16,1.24,1.15,1.19,2827973,0
|
| 1042 |
+
BFLY.US,D,20240904,000000,1.21,1.56,1.21,1.51,10504599,0
|
| 1043 |
+
BFLY.US,D,20240905,000000,1.58,1.79,1.53,1.66,7572430,0
|
| 1044 |
+
BFLY.US,D,20240906,000000,1.66,1.755,1.5107,1.64,3566282,0
|
| 1045 |
+
BFLY.US,D,20240909,000000,1.65,2,1.65,1.86,5384335,0
|
| 1046 |
+
BFLY.US,D,20240910,000000,1.9,2.11,1.79,1.99,5682459,0
|
| 1047 |
+
BFLY.US,D,20240911,000000,1.99,2.2,1.8845,1.93,6081956,0
|
| 1048 |
+
BFLY.US,D,20240912,000000,1.87,2,1.83,1.88,2614745,0
|
| 1049 |
+
BFLY.US,D,20240913,000000,1.91,2.015,1.87,1.92,1961992,0
|
| 1050 |
+
BFLY.US,D,20240916,000000,1.9,1.97,1.82,1.83,2218009,0
|
| 1051 |
+
BFLY.US,D,20240917,000000,1.83,1.96,1.83,1.92,2685163,0
|
| 1052 |
+
BFLY.US,D,20240918,000000,1.95,1.955,1.87,1.91,1887744,0
|
| 1053 |
+
BFLY.US,D,20240919,000000,1.97,2.02,1.89,1.92,1993930,0
|
| 1054 |
+
BFLY.US,D,20240920,000000,1.89,1.91,1.73,1.79,2663687,0
|
| 1055 |
+
BFLY.US,D,20240923,000000,1.83,1.83,1.71,1.73,2401653,0
|
| 1056 |
+
BFLY.US,D,20240924,000000,1.75,1.79,1.62,1.64,2391847,0
|
| 1057 |
+
BFLY.US,D,20240925,000000,1.68,1.685,1.52,1.54,2411234,0
|
| 1058 |
+
BFLY.US,D,20240926,000000,1.54,1.6,1.51,1.52,1995688,0
|
| 1059 |
+
BFLY.US,D,20240927,000000,1.52,1.685,1.52,1.58,1670176,0
|
| 1060 |
+
BFLY.US,D,20240930,000000,1.62,1.81,1.61,1.77,2446526,0
|
| 1061 |
+
BFLY.US,D,20241001,000000,1.77,1.81,1.65,1.66,1987237,0
|
| 1062 |
+
BFLY.US,D,20241002,000000,1.67,1.82,1.61,1.78,1908185,0
|
| 1063 |
+
BFLY.US,D,20241003,000000,1.78,1.91,1.735,1.9,2361620,0
|
| 1064 |
+
BFLY.US,D,20241004,000000,1.93,1.98,1.86,1.96,2017989,0
|
| 1065 |
+
BFLY.US,D,20241007,000000,1.96,1.99,1.83,1.87,1557324,0
|
| 1066 |
+
BFLY.US,D,20241008,000000,1.85,1.89,1.8,1.82,1104017,0
|
| 1067 |
+
BFLY.US,D,20241009,000000,1.8,1.93,1.8,1.91,1448467,0
|
| 1068 |
+
BFLY.US,D,20241010,000000,1.86,1.93,1.73,1.74,1686971,0
|
| 1069 |
+
BFLY.US,D,20241011,000000,1.74,1.85,1.74,1.82,1341950,0
|
| 1070 |
+
BFLY.US,D,20241014,000000,1.85,1.85,1.72,1.73,1725022,0
|
| 1071 |
+
BFLY.US,D,20241015,000000,1.74,1.76,1.64,1.68,1662277,0
|
| 1072 |
+
BFLY.US,D,20241016,000000,1.73,1.76,1.67,1.72,783532,0
|
| 1073 |
+
BFLY.US,D,20241017,000000,1.7,1.73,1.65,1.69,1350831,0
|
| 1074 |
+
BFLY.US,D,20241018,000000,1.72,1.77,1.68,1.76,1271021,0
|
| 1075 |
+
BFLY.US,D,20241021,000000,1.83,1.83,1.71,1.76,1140925,0
|
| 1076 |
+
BFLY.US,D,20241022,000000,1.78,1.8,1.655,1.73,1340898,0
|
| 1077 |
+
BFLY.US,D,20241023,000000,1.68,1.735,1.64,1.66,1342219,0
|
| 1078 |
+
BFLY.US,D,20241024,000000,1.68,1.81,1.67,1.76,2154395,0
|
| 1079 |
+
BFLY.US,D,20241025,000000,1.8,1.847,1.74,1.82,1696175,0
|
| 1080 |
+
BFLY.US,D,20241028,000000,1.81,1.97,1.782,1.89,2755994,0
|
| 1081 |
+
BFLY.US,D,20241029,000000,1.89,1.93,1.84,1.9,1858933,0
|
| 1082 |
+
BFLY.US,D,20241030,000000,1.89,2,1.81,1.84,1869744,0
|
| 1083 |
+
BFLY.US,D,20241031,000000,1.87,1.87,1.75,1.78,1957865,0
|
| 1084 |
+
BFLY.US,D,20241101,000000,1.87,2.1,1.7,2.03,7872590,0
|
| 1085 |
+
BFLY.US,D,20241104,000000,2.08,2.09,1.87,2.04,4232538,0
|
| 1086 |
+
BFLY.US,D,20241105,000000,2.04,2.47,1.97,2.45,7731889,0
|
| 1087 |
+
BFLY.US,D,20241106,000000,2.49,2.75,2.4,2.57,7348046,0
|
| 1088 |
+
BFLY.US,D,20241107,000000,2.52,2.56,2.35,2.45,3479017,0
|
| 1089 |
+
BFLY.US,D,20241108,000000,2.41,2.6388,2.41,2.62,2944595,0
|
| 1090 |
+
BFLY.US,D,20241111,000000,2.63,2.915331,2.605,2.73,3638605,0
|
| 1091 |
+
BFLY.US,D,20241112,000000,2.75,2.75,2.55,2.68,2420023,0
|
| 1092 |
+
BFLY.US,D,20241113,000000,2.68,2.74,2.61,2.66,1986363,0
|
| 1093 |
+
BFLY.US,D,20241114,000000,2.68,2.69,2.46,2.56,2125088,0
|
| 1094 |
+
BFLY.US,D,20241115,000000,2.55,2.56,2.285,2.35,3007158,0
|
| 1095 |
+
BFLY.US,D,20241118,000000,2.36,2.735,2.34,2.64,3903784,0
|
| 1096 |
+
BFLY.US,D,20241119,000000,2.58,3.14,2.54,3.05,5586264,0
|
| 1097 |
+
BFLY.US,D,20241120,000000,3.05,3.37,2.8,3.32,5229959,0
|
| 1098 |
+
BFLY.US,D,20241121,000000,3.34,3.55,3.18,3.29,4091204,0
|
| 1099 |
+
BFLY.US,D,20241122,000000,3.28,3.31,3.12,3.24,3342872,0
|
| 1100 |
+
BFLY.US,D,20241125,000000,3.3,3.375,3.18,3.28,3311143,0
|
| 1101 |
+
BFLY.US,D,20241126,000000,3.245,3.25,2.84,3.16,3427551,0
|
| 1102 |
+
BFLY.US,D,20241127,000000,3.2,3.36,3.18,3.29,2227419,0
|
| 1103 |
+
BFLY.US,D,20241129,000000,3.27,3.37,3.25,3.29,1525667,0
|
| 1104 |
+
BFLY.US,D,20241202,000000,3.3,3.48,3.2237,3.37,3684614,0
|
| 1105 |
+
BFLY.US,D,20241203,000000,3.37,3.37,3.13,3.31,3378546,0
|
| 1106 |
+
BFLY.US,D,20241204,000000,3.29,3.4,3.19,3.31,2407301,0
|
| 1107 |
+
BFLY.US,D,20241205,000000,3.27,3.485,3.26,3.31,2096429,0
|
| 1108 |
+
BFLY.US,D,20241206,000000,3.33,3.415,3.26,3.26,2475749,0
|
| 1109 |
+
BFLY.US,D,20241209,000000,3.27,3.37,3.18,3.3,2403159,0
|
| 1110 |
+
BFLY.US,D,20241210,000000,3.28,3.78,3.22,3.67,4450027,0
|
| 1111 |
+
BFLY.US,D,20241211,000000,3.74,3.75,3.51,3.61,3697529,0
|
| 1112 |
+
BFLY.US,D,20241212,000000,3.58,3.6121,3.31,3.54,4027332,0
|
| 1113 |
+
BFLY.US,D,20241213,000000,3.55,3.6,3.3,3.39,2335929,0
|
| 1114 |
+
BFLY.US,D,20241216,000000,3.34,3.7,3.283,3.6,2980370,0
|
| 1115 |
+
BFLY.US,D,20241217,000000,3.6753,3.77,3.4607,3.52,3710927,0
|
| 1116 |
+
BFLY.US,D,20241218,000000,3.52,3.5475,3.07,3.12,4235747,0
|
| 1117 |
+
BFLY.US,D,20241219,000000,3.22,3.33,2.925,2.97,3331198,0
|
| 1118 |
+
BFLY.US,D,20241220,000000,2.87,3.23,2.75,3.09,8899561,0
|
| 1119 |
+
BFLY.US,D,20241223,000000,3.08,3.12,2.97,3.02,1631525,0
|
| 1120 |
+
BFLY.US,D,20241224,000000,3.02,3.17,2.95,3.11,1013178,0
|
| 1121 |
+
BFLY.US,D,20241226,000000,3.1,3.43,3.035,3.4,2528672,0
|
| 1122 |
+
BFLY.US,D,20241227,000000,3.36,3.56,3.27,3.46,2795659,0
|
| 1123 |
+
BFLY.US,D,20241230,000000,3.35,3.37,3.15,3.23,3020855,0
|
| 1124 |
+
BFLY.US,D,20241231,000000,3.33,3.41,3.12,3.12,2664687,0
|
| 1125 |
+
BFLY.US,D,20250102,000000,3.24,4.17,3.24,3.97,11433230,0
|
| 1126 |
+
BFLY.US,D,20250103,000000,4.02,4.4482,3.97,4.06,8797941,0
|
| 1127 |
+
BFLY.US,D,20250106,000000,4.07,4.39,4.06,4.23,4201911,0
|
| 1128 |
+
BFLY.US,D,20250107,000000,4.25,4.255,3.765,4.04,4143971,0
|
| 1129 |
+
BFLY.US,D,20250108,000000,4.03,4.1,3.6601,4,4239620,0
|
| 1130 |
+
BFLY.US,D,20250110,000000,3.96,4,3.565,3.59,3772031,0
|
| 1131 |
+
BFLY.US,D,20250113,000000,3.49,3.52,3.2601,3.35,3311757,0
|
| 1132 |
+
BFLY.US,D,20250114,000000,3.51,3.69,3.261,3.37,3742811,0
|
| 1133 |
+
BFLY.US,D,20250115,000000,3.6,3.945,3.47,3.94,4287610,0
|
| 1134 |
+
BFLY.US,D,20250116,000000,3.92,4.0617,3.86,3.88,2959520,0
|
| 1135 |
+
BFLY.US,D,20250117,000000,3.93,3.95,3.64,3.67,1982409,0
|
| 1136 |
+
BFLY.US,D,20250121,000000,3.84,4.06,3.79,3.91,4155032,0
|
| 1137 |
+
BFLY.US,D,20250122,000000,3.97,4.2,3.87,3.93,3323446,0
|
| 1138 |
+
BFLY.US,D,20250123,000000,3.91,4.145,3.835,4.14,2359633,0
|
| 1139 |
+
BFLY.US,D,20250124,000000,4.15,4.168,3.87,3.9,3241319,0
|
| 1140 |
+
BFLY.US,D,20250127,000000,3.755,3.8689,3.51,3.61,3067369,0
|
| 1141 |
+
BFLY.US,D,20250128,000000,3.65,3.74,3.53,3.61,2745120,0
|
| 1142 |
+
BFLY.US,D,20250129,000000,3.63,3.66,3.435,3.51,2831357,0
|
| 1143 |
+
BFLY.US,D,20250130,000000,3.4,4.22,3.35,4.09,15661303,0
|
| 1144 |
+
BFLY.US,D,20250131,000000,4.07,4.25,3.815,3.99,6578578,0
|
| 1145 |
+
BFLY.US,D,20250203,000000,3.75,4.07,3.64,3.96,4467181,0
|
| 1146 |
+
BFLY.US,D,20250204,000000,3.945,4.71,3.93,4.58,12016897,0
|
| 1147 |
+
BFLY.US,D,20250205,000000,4.615,4.79,4.465,4.5,5878070,0
|
| 1148 |
+
BFLY.US,D,20250206,000000,4.48,4.5,4.27,4.4,2785864,0
|
| 1149 |
+
BFLY.US,D,20250207,000000,4.44,4.585,4.315,4.34,2668577,0
|
| 1150 |
+
BFLY.US,D,20250210,000000,4.44,4.44,3.91,4.14,6267689,0
|
| 1151 |
+
BFLY.US,D,20250211,000000,4.07,4.27,4.04,4.06,2458642,0
|
| 1152 |
+
BFLY.US,D,20250212,000000,4.034,4.41,3.97,4.34,3476362,0
|
| 1153 |
+
BFLY.US,D,20250213,000000,4.38,4.695,4.240423,4.65,4042575,0
|
| 1154 |
+
BFLY.US,D,20250214,000000,4.69,4.95,4.566,4.77,4807348,0
|
| 1155 |
+
BFLY.US,D,20250218,000000,4.9,4.98,4.785,4.82,4069809,0
|
| 1156 |
+
BFLY.US,D,20250219,000000,4.8,4.85,4.655,4.71,2291222,0
|
| 1157 |
+
BFLY.US,D,20250220,000000,4.58,4.6381,4.38,4.43,3019532,0
|
| 1158 |
+
BFLY.US,D,20250221,000000,4.4979,4.61,4.255,4.3,4187731,0
|
| 1159 |
+
BFLY.US,D,20250224,000000,4.31,4.31,3.87,4.03,4520601,0
|
| 1160 |
+
BFLY.US,D,20250225,000000,3.93,4,3.53,3.73,6142640,0
|
| 1161 |
+
BFLY.US,D,20250226,000000,3.84,4.005,3.831,3.97,3164842,0
|
| 1162 |
+
BFLY.US,D,20250227,000000,4.06,4.06,3.73,3.73,4343858,0
|
| 1163 |
+
BFLY.US,D,20250228,000000,3,3.76,2.76,3.62,9743075,0
|
| 1164 |
+
BFLY.US,D,20250303,000000,3.71,3.72,3,3.04,6746378,0
|
| 1165 |
+
BFLY.US,D,20250304,000000,2.93,3.125,2.705,3.03,6352388,0
|
| 1166 |
+
BFLY.US,D,20250305,000000,3.01,3.2,3,3.19,3803947,0
|
| 1167 |
+
BFLY.US,D,20250306,000000,3.11,3.11,2.83,2.89,3341652,0
|
| 1168 |
+
BFLY.US,D,20250307,000000,2.88,2.91,2.66,2.85,4566523,0
|
| 1169 |
+
BFLY.US,D,20250310,000000,2.69,2.72,2.4633,2.54,4098819,0
|
| 1170 |
+
BFLY.US,D,20250311,000000,2.52,2.67,2.465,2.54,2777417,0
|
| 1171 |
+
BFLY.US,D,20250312,000000,2.66,2.76,2.5448,2.69,3669902,0
|
| 1172 |
+
BFLY.US,D,20250313,000000,2.6101,2.68,2.53,2.55,2019960,0
|
| 1173 |
+
BFLY.US,D,20250314,000000,2.625,2.7,2.595,2.68,2536901,0
|
| 1174 |
+
BFLY.US,D,20250317,000000,2.735,2.855,2.7,2.74,5279475,0
|
| 1175 |
+
BFLY.US,D,20250318,000000,2.75,2.75,2.57,2.6,2678195,0
|
| 1176 |
+
BFLY.US,D,20250319,000000,2.64,2.75,2.605,2.71,2477703,0
|
| 1177 |
+
BFLY.US,D,20250320,000000,2.69,2.82,2.67,2.75,3417605,0
|
| 1178 |
+
BFLY.US,D,20250321,000000,2.665,2.7,2.59,2.64,4813968,0
|
| 1179 |
+
BFLY.US,D,20250324,000000,2.749,2.84,2.69,2.81,1901591,0
|
| 1180 |
+
BFLY.US,D,20250325,000000,2.84,2.84,2.66,2.72,3435334,0
|
| 1181 |
+
BFLY.US,D,20250326,000000,2.69,2.73,2.565,2.6,2563096,0
|
| 1182 |
+
BFLY.US,D,20250327,000000,2.58,2.61,2.41,2.44,3331209,0
|
| 1183 |
+
BFLY.US,D,20250328,000000,2.46,2.46,2.34,2.37,2720050,0
|
| 1184 |
+
BFLY.US,D,20250331,000000,2.25,2.3295,2.19,2.28,3972459,0
|
| 1185 |
+
BFLY.US,D,20250401,000000,2.22,2.26,2.08,2.22,4486640,0
|
| 1186 |
+
BFLY.US,D,20250402,000000,2.16,2.3789,2.152,2.34,3025124,0
|
| 1187 |
+
BFLY.US,D,20250403,000000,2.12,2.21,2.1,2.12,2620443,0
|
| 1188 |
+
BFLY.US,D,20250404,000000,2,2.07,1.86,2.04,3342491,0
|
| 1189 |
+
BFLY.US,D,20250407,000000,1.94,2.22,1.831,2.07,3434323,0
|
| 1190 |
+
BFLY.US,D,20250408,000000,2.25,2.26,2.06,2.08,2605782,0
|
| 1191 |
+
BFLY.US,D,20250409,000000,2.03,2.42,2.01,2.37,4081652,0
|
| 1192 |
+
BFLY.US,D,20250410,000000,2.255,2.3084,2.14,2.29,4267408,0
|
| 1193 |
+
BFLY.US,D,20250411,000000,2.32,2.465,2.21,2.46,3572790,0
|
| 1194 |
+
BFLY.US,D,20250414,000000,2.59,2.62,2.39,2.52,4579106,0
|
| 1195 |
+
BFLY.US,D,20250415,000000,2.515,2.58,2.44,2.52,3808698,0
|
| 1196 |
+
BFLY.US,D,20250416,000000,2.48,2.5,2.2801,2.35,3630607,0
|
| 1197 |
+
BFLY.US,D,20250417,000000,2.37,2.3808,2.29,2.34,2123784,0
|
| 1198 |
+
BFLY.US,D,20250421,000000,2.29,2.3,2.2,2.29,1696142,0
|
| 1199 |
+
BFLY.US,D,20250422,000000,2.34,2.41,2.29,2.38,1799169,0
|
| 1200 |
+
BFLY.US,D,20250423,000000,2.52,2.57,2.37,2.41,1851913,0
|
| 1201 |
+
BFLY.US,D,20250424,000000,2.43,2.49,2.42,2.48,949178,0
|
| 1202 |
+
BFLY.US,D,20250425,000000,2.42,2.48,2.37,2.44,1976928,0
|
| 1203 |
+
BFLY.US,D,20250428,000000,2.4492,2.525,2.37,2.43,3132593,0
|
| 1204 |
+
BFLY.US,D,20250429,000000,2.42,2.46,2.37,2.4,1338648,0
|
| 1205 |
+
BFLY.US,D,20250430,000000,2.3,2.36,2.23,2.34,1749492,0
|
| 1206 |
+
BFLY.US,D,20250501,000000,2.39,2.42,2.3056,2.34,2815357,0
|
| 1207 |
+
BFLY.US,D,20250502,000000,2.54,2.55,2.16,2.33,4861472,0
|
| 1208 |
+
BFLY.US,D,20250505,000000,2.3,2.3,2.17,2.22,3127706,0
|
| 1209 |
+
BFLY.US,D,20250506,000000,2.15,2.24,2.1,2.17,2314670,0
|
| 1210 |
+
BFLY.US,D,20250507,000000,2.19,2.22,2.15,2.18,2129745,0
|
| 1211 |
+
BFLY.US,D,20250508,000000,2.22,2.34,2.18,2.27,2830324,0
|
| 1212 |
+
BFLY.US,D,20250509,000000,2.29,2.3336,2.21,2.23,2700083,0
|
| 1213 |
+
BFLY.US,D,20250512,000000,2.36,2.42,2.3,2.35,3236574,0
|
| 1214 |
+
BFLY.US,D,20250513,000000,2.41,2.42,2.33,2.38,2308148,0
|
| 1215 |
+
BFLY.US,D,20250514,000000,2.39,2.415,2.29,2.31,1934110,0
|
| 1216 |
+
BFLY.US,D,20250515,000000,2.28,2.3,2.2,2.3,2308371,0
|
| 1217 |
+
BFLY.US,D,20250516,000000,2.32,2.37,2.28,2.35,2322726,0
|
| 1218 |
+
BFLY.US,D,20250519,000000,2.25,2.33,2.24,2.32,1834368,0
|
| 1219 |
+
BFLY.US,D,20250520,000000,2.32,2.33,2.24,2.29,2004461,0
|
| 1220 |
+
BFLY.US,D,20250521,000000,2.25,2.265,2.15,2.16,2684373,0
|
| 1221 |
+
BFLY.US,D,20250522,000000,2.17,2.2,2.11,2.14,1807399,0
|
| 1222 |
+
BFLY.US,D,20250523,000000,2.22,2.23,2.13,2.17,3926544,0
|
| 1223 |
+
BFLY.US,D,20250527,000000,2.2247,2.57,2.17,2.53,5994747,0
|
| 1224 |
+
BFLY.US,D,20250528,000000,2.63,2.67,2.465,2.63,5511331,0
|
| 1225 |
+
BFLY.US,D,20250529,000000,2.67,2.7,2.43,2.43,4272696,0
|
| 1226 |
+
BFLY.US,D,20250530,000000,2.47,2.47,2.34,2.4,3683141,0
|
| 1227 |
+
BFLY.US,D,20250602,000000,2.4002,2.42,2.22,2.31,3764851,0
|
| 1228 |
+
BFLY.US,D,20250603,000000,2.31,2.39,2.26,2.36,1715343,0
|
| 1229 |
+
BFLY.US,D,20250604,000000,2.355,2.42,2.33,2.39,1634150,0
|
| 1230 |
+
BFLY.US,D,20250605,000000,2.395,2.47,2.3,2.35,2579096,0
|
| 1231 |
+
BFLY.US,D,20250606,000000,2.4,2.59,2.39,2.48,3365021,0
|
| 1232 |
+
BFLY.US,D,20250609,000000,2.53,2.53,2.43,2.48,1887903,0
|
| 1233 |
+
BFLY.US,D,20250610,000000,2.515,2.67,2.5042,2.61,3936741,0
|
| 1234 |
+
BFLY.US,D,20250611,000000,2.64,2.67,2.5001,2.52,3612804,0
|
| 1235 |
+
BFLY.US,D,20250612,000000,2.5,2.52,2.42,2.44,2452753,0
|
| 1236 |
+
BFLY.US,D,20250613,000000,2.37,2.415,2.29,2.3,2921639,0
|
| 1237 |
+
BFLY.US,D,20250616,000000,2.3764,2.38,2.29,2.31,2190302,0
|
| 1238 |
+
BFLY.US,D,20250617,000000,2.29,2.29,2.17,2.2,3297022,0
|
| 1239 |
+
BFLY.US,D,20250618,000000,2.2,2.22,2.13,2.16,3122976,0
|
| 1240 |
+
BFLY.US,D,20250620,000000,2.18,2.185,2.06,2.08,4200068,0
|
| 1241 |
+
BFLY.US,D,20250623,000000,2.02,2.08,1.98,2.05,3515575,0
|
| 1242 |
+
BFLY.US,D,20250624,000000,2.09,2.095,1.98,2.01,3922741,0
|
| 1243 |
+
BFLY.US,D,20250625,000000,2.04,2.055,1.945,1.97,2962773,0
|
| 1244 |
+
BFLY.US,D,20250626,000000,1.98,2.03,1.965,2.02,3804978,0
|
| 1245 |
+
BFLY.US,D,20250627,000000,2.02,2.02,1.91,1.96,31480273,0
|
| 1246 |
+
BFLY.US,D,20250630,000000,2.01,2.05,1.95,2,4496011,0
|
| 1247 |
+
BFLY.US,D,20250701,000000,2.02,2.0397,1.92,1.94,3962037,0
|
| 1248 |
+
BFLY.US,D,20250702,000000,1.95,2.02,1.9,1.96,3654853,0
|
| 1249 |
+
BFLY.US,D,20250703,000000,1.98,2.02,1.92,1.94,4647909,0
|
| 1250 |
+
BFLY.US,D,20250707,000000,1.93,1.93,1.85,1.88,3608362,0
|
| 1251 |
+
BFLY.US,D,20250708,000000,1.9,1.97,1.89,1.93,5062621,0
|
| 1252 |
+
BFLY.US,D,20250709,000000,1.95,1.975,1.91,1.95,3889991,0
|
| 1253 |
+
BFLY.US,D,20250710,000000,1.95,1.95,1.855,1.87,2371391,0
|
| 1254 |
+
BFLY.US,D,20250711,000000,1.865,1.865,1.7812,1.81,2859200,0
|
| 1255 |
+
BFLY.US,D,20250714,000000,1.8,1.85,1.77,1.82,2734985,0
|
| 1256 |
+
BFLY.US,D,20250715,000000,1.84,1.85,1.73,1.76,3310999,0
|
| 1257 |
+
BFLY.US,D,20250716,000000,1.77,1.8,1.71,1.79,1937459,0
|
| 1258 |
+
BFLY.US,D,20250717,000000,1.8,1.92,1.79,1.85,4289924,0
|
| 1259 |
+
BFLY.US,D,20250718,000000,1.92,1.92,1.85,1.87,2486272,0
|
| 1260 |
+
BFLY.US,D,20250721,000000,1.9,1.94,1.86,1.88,2683080,0
|
| 1261 |
+
BFLY.US,D,20250722,000000,1.875,1.91,1.83,1.89,2521969,0
|
| 1262 |
+
BFLY.US,D,20250723,000000,1.9194,2.17,1.9194,2.15,5796845,0
|
| 1263 |
+
BFLY.US,D,20250724,000000,2.28,2.28,2.07,2.08,4918917,0
|
| 1264 |
+
BFLY.US,D,20250725,000000,2.1,2.1,1.96,1.97,3000457,0
|
| 1265 |
+
BFLY.US,D,20250728,000000,2.02,2.04,1.92,1.94,2591516,0
|
| 1266 |
+
BFLY.US,D,20250729,000000,1.95,1.97,1.82,1.83,2687028,0
|
| 1267 |
+
BFLY.US,D,20250730,000000,1.84,1.8899,1.8,1.81,2233391,0
|
| 1268 |
+
BFLY.US,D,20250731,000000,1.82,1.865,1.7,1.71,7619602,0
|
| 1269 |
+
BFLY.US,D,20250801,000000,1.61,1.61,1.37,1.4,10650988,0
|
| 1270 |
+
BFLY.US,D,20250804,000000,1.485,1.4961,1.42,1.43,3565700,0
|
| 1271 |
+
BFLY.US,D,20250805,000000,1.44,1.44,1.34,1.36,4798648,0
|
| 1272 |
+
BFLY.US,D,20250806,000000,1.37,1.39,1.34,1.38,3120867,0
|
| 1273 |
+
BFLY.US,D,20250807,000000,1.405,1.43,1.36,1.39,3482637,0
|
| 1274 |
+
BFLY.US,D,20250808,000000,1.4,1.46,1.32,1.33,2744124,0
|
| 1275 |
+
BFLY.US,D,20250811,000000,1.37,1.43,1.345,1.36,3004184,0
|
| 1276 |
+
BFLY.US,D,20250812,000000,1.38,1.42,1.37,1.39,2522891,0
|
| 1277 |
+
BFLY.US,D,20250813,000000,1.39,1.46,1.3819,1.42,3319547,0
|
| 1278 |
+
BFLY.US,D,20250814,000000,1.39,1.41,1.34,1.41,3108123,0
|
| 1279 |
+
BFLY.US,D,20250815,000000,1.41,1.45,1.395,1.43,3172156,0
|
| 1280 |
+
BFLY.US,D,20250818,000000,1.44,1.495,1.42,1.44,2892121,0
|
| 1281 |
+
BFLY.US,D,20250819,000000,1.45,1.52,1.37,1.38,4117970,0
|
| 1282 |
+
BFLY.US,D,20250820,000000,1.38,1.42,1.34,1.41,2382245,0
|
| 1283 |
+
BFLY.US,D,20250821,000000,1.4,1.415,1.37,1.39,1448641,0
|
| 1284 |
+
BFLY.US,D,20250822,000000,1.39,1.54,1.39,1.52,4319396,0
|
| 1285 |
+
BFLY.US,D,20250825,000000,1.54,1.66,1.52,1.55,4901799,0
|
| 1286 |
+
BFLY.US,D,20250826,000000,1.6,1.615,1.53,1.59,6037562,0
|
| 1287 |
+
BFLY.US,D,20250827,000000,1.67,1.69,1.565,1.57,4140316,0
|
| 1288 |
+
BFLY.US,D,20250828,000000,1.58,1.66,1.56,1.63,3124390,0
|
| 1289 |
+
BFLY.US,D,20250829,000000,1.645,1.68,1.5814,1.61,2384095,0
|
| 1290 |
+
BFLY.US,D,20250902,000000,1.56,1.6,1.5,1.54,4051217,0
|
| 1291 |
+
BFLY.US,D,20250903,000000,1.53,1.54,1.49,1.5,2588815,0
|
| 1292 |
+
BFLY.US,D,20250904,000000,1.5,1.53,1.475,1.53,1841030,0
|
| 1293 |
+
BFLY.US,D,20250905,000000,1.5501,1.5893,1.51,1.56,1548595,0
|
| 1294 |
+
BFLY.US,D,20250908,000000,1.5794,1.61,1.5613,1.59,2074222,0
|
| 1295 |
+
BFLY.US,D,20250909,000000,1.5603,1.595,1.55,1.58,1158684,0
|
| 1296 |
+
BFLY.US,D,20250910,000000,1.59,1.59,1.47,1.5,1998775,0
|
| 1297 |
+
BFLY.US,D,20250911,000000,1.49,1.56,1.47,1.55,1709684,0
|
| 1298 |
+
BFLY.US,D,20250912,000000,1.5606,1.58,1.52,1.57,1921169,0
|
| 1299 |
+
BFLY.US,D,20250915,000000,1.58,1.67,1.56,1.66,3275686,0
|
| 1300 |
+
BFLY.US,D,20250916,000000,1.67,1.6794,1.6,1.63,2002719,0
|
| 1301 |
+
BFLY.US,D,20250917,000000,1.63,1.71,1.6,1.63,2796664,0
|
| 1302 |
+
BFLY.US,D,20250918,000000,1.67,2,1.66,1.89,13768377,0
|
| 1303 |
+
BFLY.US,D,20250919,000000,2.1,2.13,1.845,1.85,15350723,0
|
| 1304 |
+
BFLY.US,D,20250922,000000,1.88,2.21,1.81,2.17,11947650,0
|
| 1305 |
+
BFLY.US,D,20250923,000000,2.2,2.22,2,2.04,9554346,0
|
| 1306 |
+
BFLY.US,D,20250924,000000,2.06,2.22,2.0501,2.07,6816639,0
|
| 1307 |
+
BFLY.US,D,20250925,000000,1.99,2.04,1.91,1.96,6716908,0
|
| 1308 |
+
BFLY.US,D,20250926,000000,1.96,2.05,1.88,2.01,5518203,0
|
| 1309 |
+
BFLY.US,D,20250929,000000,2.02,2.04,1.92,1.96,5960102,0
|
| 1310 |
+
BFLY.US,D,20250930,000000,1.95,1.955,1.905,1.93,2178984,0
|
| 1311 |
+
BFLY.US,D,20251001,000000,1.93,1.96,1.87,1.9,4792755,0
|
| 1312 |
+
BFLY.US,D,20251002,000000,1.9094,1.96,1.865,1.96,3076646,0
|
| 1313 |
+
BFLY.US,D,20251003,000000,1.98,2.35,1.98,2.33,15197723,0
|
| 1314 |
+
BFLY.US,D,20251006,000000,2.48,2.73,2.3201,2.56,15314804,0
|
| 1315 |
+
BFLY.US,D,20251007,000000,2.6291,2.63,2.32,2.5,10159210,0
|
| 1316 |
+
BFLY.US,D,20251008,000000,2.53,2.79,2.47,2.68,12033902,0
|
| 1317 |
+
BFLY.US,D,20251009,000000,2.66,2.68,2.53,2.57,5530743,0
|
| 1318 |
+
BFLY.US,D,20251010,000000,2.55,2.56,2.27,2.28,9382826,0
|
| 1319 |
+
BFLY.US,D,20251013,000000,2.31005,2.36,2.2149,2.3,4828083,0
|
| 1320 |
+
BFLY.US,D,20251014,000000,2.22,2.36,2.1212,2.29,5292037,0
|
| 1321 |
+
BFLY.US,D,20251015,000000,2.33,2.42,2.225,2.36,5385022,0
|
| 1322 |
+
BFLY.US,D,20251016,000000,2.38,2.41,2.18,2.24,5197788,0
|
| 1323 |
+
BFLY.US,D,20251017,000000,2.17,2.23,2.1,2.12,4183537,0
|
| 1324 |
+
BFLY.US,D,20251020,000000,2.165,2.385,2.165,2.36,4975600,0
|
| 1325 |
+
BFLY.US,D,20251021,000000,2.345,2.355,2.24,2.25,3006537,0
|
| 1326 |
+
BFLY.US,D,20251022,000000,2.215,2.22,2.06,2.13,5017241,0
|
| 1327 |
+
BFLY.US,D,20251023,000000,2.14,2.26,2.13,2.22,2944017,0
|
| 1328 |
+
BFLY.US,D,20251024,000000,2.27,2.2999,2.22,2.23,3323896,0
|
| 1329 |
+
BFLY.US,D,20251027,000000,2.28,2.29,2.19,2.2,3299618,0
|
| 1330 |
+
BFLY.US,D,20251028,000000,2.21,2.25,2.14,2.21,3233993,0
|
| 1331 |
+
BFLY.US,D,20251029,000000,2.21,2.24,2.125,2.15,3463210,0
|
| 1332 |
+
BFLY.US,D,20251030,000000,2.1,2.14,2.04,2.04,3732034,0
|
| 1333 |
+
BFLY.US,D,20251031,000000,2.41,2.77,2.35,2.69,20976578,0
|
| 1334 |
+
BFLY.US,D,20251103,000000,2.61,3.1,2.52,2.91,16518785,0
|
| 1335 |
+
BFLY.US,D,20251104,000000,2.735,2.77,2.53,2.62,9139298,0
|
| 1336 |
+
BFLY.US,D,20251105,000000,2.58,2.68,2.39,2.51,5984915,0
|
| 1337 |
+
BFLY.US,D,20251106,000000,2.47,2.49,2.24,2.25,4879544,0
|
| 1338 |
+
BFLY.US,D,20251107,000000,2.19,2.28,2.1,2.23,4307781,0
|
| 1339 |
+
BFLY.US,D,20251110,000000,2.29,2.318,2.19,2.22,3631794,0
|
| 1340 |
+
BFLY.US,D,20251111,000000,2.21,2.485,2.18,2.46,9612733,0
|
| 1341 |
+
BFLY.US,D,20251112,000000,2.46,2.51,2.24,2.26,6780032,0
|
| 1342 |
+
BFLY.US,D,20251113,000000,2.22,2.2654,2.04,2.07,8653844,0
|
| 1343 |
+
BFLY.US,D,20251114,000000,2,2.215,1.99,2.12,3736069,0
|
| 1344 |
+
BFLY.US,D,20251117,000000,2.08,2.09,1.925,1.97,5839623,0
|
| 1345 |
+
BFLY.US,D,20251118,000000,1.92,2.055,1.9,2.01,4551350,0
|
| 1346 |
+
BFLY.US,D,20251119,000000,2.01,2.52,1.995,2.4,14165700,0
|
| 1347 |
+
BFLY.US,D,20251120,000000,2.45,2.53,2.3,2.32,5709638,0
|
| 1348 |
+
BFLY.US,D,20251121,000000,2.33,2.675,2.33,2.65,8397168,0
|
| 1349 |
+
BFLY.US,D,20251124,000000,2.86,3.3,2.82,3.28,16696511,0
|
| 1350 |
+
BFLY.US,D,20251125,000000,3.23,3.41,3.1201,3.39,8471954,0
|
| 1351 |
+
BFLY.US,D,20251126,000000,3.375,3.38,3.04,3.08,5782274,0
|
| 1352 |
+
BFLY.US,D,20251128,000000,3.09,3.11,3.04,3.1,2432513,0
|
| 1353 |
+
BFLY.US,D,20251201,000000,2.98,2.98,2.79,2.8,4094355,0
|
| 1354 |
+
BFLY.US,D,20251202,000000,2.83,2.8798,2.725,2.74,2518614,0
|
| 1355 |
+
BFLY.US,D,20251203,000000,2.75,2.97,2.685,2.97,6045949,0
|
| 1356 |
+
BFLY.US,D,20251204,000000,2.92,3.09,2.84,3.06,4719251,0
|
| 1357 |
+
BFLY.US,D,20251205,000000,3.06,3.09,3.012,3.06,2938928,0
|
| 1358 |
+
BFLY.US,D,20251208,000000,3.23,3.5,3.13,3.14,8824499,0
|
| 1359 |
+
BFLY.US,D,20251209,000000,3.09,3.16,2.98,3.1,3319845,0
|
| 1360 |
+
BFLY.US,D,20251210,000000,3.1,3.19,3.03,3.05,4158369,0
|
| 1361 |
+
BFLY.US,D,20251211,000000,3.02,3.11,2.98,3.08,3149103,0
|
| 1362 |
+
BFLY.US,D,20251212,000000,3.09,3.11,3,3.01,4082266,0
|
| 1363 |
+
BFLY.US,D,20251215,000000,3.03,3.24,2.955,3.22,9079714,0
|
| 1364 |
+
BFLY.US,D,20251216,000000,3.22,3.3869,3.03,3.34,6144575,0
|
| 1365 |
+
BFLY.US,D,20251217,000000,3.37,3.43,3.13,3.17,4700750,0
|
| 1366 |
+
BFLY.US,D,20251218,000000,3.28,3.61,3.28,3.45,8079465,0
|
| 1367 |
+
BFLY.US,D,20251219,000000,3.46,3.59,3.425,3.56,6715158,0
|
| 1368 |
+
BFLY.US,D,20251222,000000,3.65,3.94,3.625,3.8,7713927,0
|
| 1369 |
+
BFLY.US,D,20251223,000000,3.71,4.025,3.66,3.95,6719211,0
|
| 1370 |
+
BFLY.US,D,20251224,000000,3.96,4,3.82,3.95,2275968,0
|
| 1371 |
+
BFLY.US,D,20251226,000000,3.94,4.02,3.83,3.85,2856539,0
|
| 1372 |
+
BFLY.US,D,20251229,000000,3.759,3.84,3.73,3.8,2638547,0
|
| 1373 |
+
BFLY.US,D,20251230,000000,3.81,3.895,3.75,3.82,2053006,0
|
| 1374 |
+
BFLY.US,D,20251231,000000,3.85,3.975,3.785,3.8,3835573,0
|
| 1375 |
+
BFLY.US,D,20260102,000000,3.86,3.88,3.665,3.75,3485430,0
|
| 1376 |
+
BFLY.US,D,20260105,000000,3.8,3.915,3.75,3.87,3624689,0
|
| 1377 |
+
BFLY.US,D,20260106,000000,3.86,4.09,3.81,4.06,5163820,0
|
| 1378 |
+
BFLY.US,D,20260107,000000,4.04,4.2788,3.91,4.21,5577635,0
|
| 1379 |
+
BFLY.US,D,20260108,000000,4.17,4.285,4.04,4.15,4223750,0
|
| 1380 |
+
BFLY.US,D,20260109,000000,4.145,4.2,3.99,4.04,4627011,0
|
| 1381 |
+
BFLY.US,D,20260112,000000,4.12,4.29,4.11,4.27,6687902,0
|
| 1382 |
+
BFLY.US,D,20260113,000000,4.265,4.41,4.14,4.4,6238510,0
|
| 1383 |
+
BFLY.US,D,20260114,000000,4.36,5.03,4.31,4.95,12856169,0
|
| 1384 |
+
BFLY.US,D,20260115,000000,4.945,4.9642,4.4801,4.55,9605230,0
|
| 1385 |
+
BFLY.US,D,20260116,000000,4.57,4.63,4.12,4.16,8335835,0
|
| 1386 |
+
BFLY.US,D,20260120,000000,3.99,4.265,3.97,4.13,5509920,0
|
| 1387 |
+
BFLY.US,D,20260121,000000,4.23,4.575,4.215,4.42,5856342,0
|
| 1388 |
+
BFLY.US,D,20260122,000000,4.46,4.85,4.32,4.7,6723160,0
|
| 1389 |
+
BFLY.US,D,20260123,000000,4.74,4.87,4.495,4.51,4634369,0
|
| 1390 |
+
BFLY.US,D,20260126,000000,4.48,4.5,4.3,4.43,3028651,0
|
| 1391 |
+
BFLY.US,D,20260127,000000,4.46,4.48,4.32,4.44,2286217,0
|
| 1392 |
+
BFLY.US,D,20260128,000000,4.475,4.48,4.25,4.31,3205548,0
|
| 1393 |
+
BFLY.US,D,20260129,000000,4.27,4.29,4.03,4.15,7829494,0
|
| 1394 |
+
BFLY.US,D,20260130,000000,4.0817,4.245,3.92,3.96,4593742,0
|
| 1395 |
+
BFLY.US,D,20260202,000000,3.92,4.045,3.75,3.82,6432479,0
|
| 1396 |
+
BFLY.US,D,20260203,000000,3.9,3.975,3.82,3.93,4796186,0
|
| 1397 |
+
BFLY.US,D,20260204,000000,3.905,3.93,3.58,3.67,5414401,0
|
| 1398 |
+
BFLY.US,D,20260205,000000,3.57,3.6,3.22,3.23,7038096,0
|
| 1399 |
+
BFLY.US,D,20260206,000000,3.3,3.41,3.1701,3.38,6971357,0
|
| 1400 |
+
BFLY.US,D,20260209,000000,3.37,3.37,3.165,3.33,3525132,0
|
| 1401 |
+
BFLY.US,D,20260210,000000,3.39,3.49,3.2824,3.41,3379052,0
|
| 1402 |
+
BFLY.US,D,20260211,000000,3.455,3.5,3.25,3.28,4922308,0
|
| 1403 |
+
BFLY.US,D,20260212,000000,3.3,3.4,3.03,3.05,4557313,0
|
| 1404 |
+
BFLY.US,D,20260213,000000,3.11,3.155,3.02,3.04,4424347,0
|
| 1405 |
+
BFLY.US,D,20260217,000000,3.01,3.15,3,3.04,3417142,0
|
| 1406 |
+
BFLY.US,D,20260218,000000,3.02,3.0999,3,3.06,3886892,0
|
daily/us/nyse stocks/1/bg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bgx.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/boh_a.us.txt
ADDED
|
@@ -0,0 +1,1171 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BOH_A.US,D,20210621,000000,25.46,25.5,25.36,25.4,117943,0
|
| 3 |
+
BOH_A.US,D,20210622,000000,25.41,25.6,25.4,25.52,401459,0
|
| 4 |
+
BOH_A.US,D,20210623,000000,25.58,25.7,25.57,25.61,232254,0
|
| 5 |
+
BOH_A.US,D,20210624,000000,25.7,25.75,25.65,25.67,343578,0
|
| 6 |
+
BOH_A.US,D,20210625,000000,25.7,25.73,25.54,25.68,131403,0
|
| 7 |
+
BOH_A.US,D,20210628,000000,25.68,25.68,25.55,25.59,152829,0
|
| 8 |
+
BOH_A.US,D,20210629,000000,25.43,25.63,25.43,25.59,174743,0
|
| 9 |
+
BOH_A.US,D,20210630,000000,25.6,25.65,25.48,25.48,1045741,0
|
| 10 |
+
BOH_A.US,D,20210701,000000,25.48,25.55,25.45,25.45,168374,0
|
| 11 |
+
BOH_A.US,D,20210702,000000,25.48,25.55,25.45,25.5,155868,0
|
| 12 |
+
BOH_A.US,D,20210706,000000,25.53,25.53,25.45,25.52,136077,0
|
| 13 |
+
BOH_A.US,D,20210707,000000,25.45,25.59,25.45,25.59,101210,0
|
| 14 |
+
BOH_A.US,D,20210708,000000,25.5,25.59,25.5,25.55,126825,0
|
| 15 |
+
BOH_A.US,D,20210709,000000,25.62,25.62,25.535,25.6,117052,0
|
| 16 |
+
BOH_A.US,D,20210712,000000,25.68,25.68,25.6,25.64,97340,0
|
| 17 |
+
BOH_A.US,D,20210713,000000,25.65,25.67,25.62,25.6624,193505,0
|
| 18 |
+
BOH_A.US,D,20210714,000000,25.7,25.74,25.62,25.69,41632,0
|
| 19 |
+
BOH_A.US,D,20210715,000000,25.58,25.69,25.58,25.65,49221,0
|
| 20 |
+
BOH_A.US,D,20210716,000000,25.65,25.99,25.65,25.89,607964,0
|
| 21 |
+
BOH_A.US,D,20210719,000000,25.71,25.89,25.7,25.76,58597,0
|
| 22 |
+
BOH_A.US,D,20210720,000000,25.76,25.86,25.76,25.85,62073,0
|
| 23 |
+
BOH_A.US,D,20210721,000000,25.85,25.908,25.82,25.89,22214,0
|
| 24 |
+
BOH_A.US,D,20210722,000000,25.91,25.91,25.71,25.75,55376,0
|
| 25 |
+
BOH_A.US,D,20210723,000000,25.78,25.86,25.77,25.82,20826,0
|
| 26 |
+
BOH_A.US,D,20210726,000000,25.84,25.9,25.82,25.86,20570,0
|
| 27 |
+
BOH_A.US,D,20210727,000000,25.86,25.86,25.69,25.76,24306,0
|
| 28 |
+
BOH_A.US,D,20210728,000000,25.8,25.93,25.76,25.93,99028,0
|
| 29 |
+
BOH_A.US,D,20210729,000000,25.93,26.28,25.85,25.86,74666,0
|
| 30 |
+
BOH_A.US,D,20210730,000000,25.94,25.95,25.88,25.93,32035,0
|
| 31 |
+
BOH_A.US,D,20210802,000000,25.95,26.05,25.91,25.97,16021,0
|
| 32 |
+
BOH_A.US,D,20210803,000000,26.03,26.11,25.96,26.02,19322,0
|
| 33 |
+
BOH_A.US,D,20210804,000000,26.06,26.1,26.01,26.01,15653,0
|
| 34 |
+
BOH_A.US,D,20210805,000000,26.1,26.1,25.8819,25.98,41563,0
|
| 35 |
+
BOH_A.US,D,20210806,000000,25.98,26.06,25.918,26.06,96333,0
|
| 36 |
+
BOH_A.US,D,20210809,000000,26.06,26.06,25.95,26.01,27489,0
|
| 37 |
+
BOH_A.US,D,20210810,000000,26,26,25.675,25.93,37653,0
|
| 38 |
+
BOH_A.US,D,20210811,000000,25.95,26.04,25.89,25.89,15807,0
|
| 39 |
+
BOH_A.US,D,20210812,000000,25.89,25.96,25.8825,25.89,15248,0
|
| 40 |
+
BOH_A.US,D,20210813,000000,25.94,25.95,25.88,25.91,26892,0
|
| 41 |
+
BOH_A.US,D,20210816,000000,25.93,25.93,25.87,25.87,6322,0
|
| 42 |
+
BOH_A.US,D,20210817,000000,25.85,25.85,25.785,25.81,9961,0
|
| 43 |
+
BOH_A.US,D,20210818,000000,25.82,25.82,25.7,25.81,11151,0
|
| 44 |
+
BOH_A.US,D,20210819,000000,25.81,25.81,25.7,25.71,19452,0
|
| 45 |
+
BOH_A.US,D,20210820,000000,25.66,25.88,25.66,25.8,18984,0
|
| 46 |
+
BOH_A.US,D,20210823,000000,25.88,25.9891,25.8011,25.95,11418,0
|
| 47 |
+
BOH_A.US,D,20210824,000000,25.99,26,25.96,26,13376,0
|
| 48 |
+
BOH_A.US,D,20210825,000000,26,26.08,25.98,26.02,14380,0
|
| 49 |
+
BOH_A.US,D,20210826,000000,26.09,26.09,25.87,25.98,10807,0
|
| 50 |
+
BOH_A.US,D,20210827,000000,25.98,26.09,25.91,25.95,61645,0
|
| 51 |
+
BOH_A.US,D,20210830,000000,26.01,26.07,25.9,25.95,27191,0
|
| 52 |
+
BOH_A.US,D,20210831,000000,25.95,25.95,25.86,25.92,29167,0
|
| 53 |
+
BOH_A.US,D,20210901,000000,26.06,26.17,25.98,26.17,20647,0
|
| 54 |
+
BOH_A.US,D,20210902,000000,26.21,26.34,26.175,26.3,59069,0
|
| 55 |
+
BOH_A.US,D,20210903,000000,26.33,26.33,26.13,26.2,16832,0
|
| 56 |
+
BOH_A.US,D,20210907,000000,26.2,26.2,25.86,25.9,25339,0
|
| 57 |
+
BOH_A.US,D,20210908,000000,25.99,26,25.865,25.94,9771,0
|
| 58 |
+
BOH_A.US,D,20210909,000000,25.98,26.025,25.9,25.95,15996,0
|
| 59 |
+
BOH_A.US,D,20210910,000000,26,26,25.88,25.94,12760,0
|
| 60 |
+
BOH_A.US,D,20210913,000000,25.85,26,25.85,26,53207,0
|
| 61 |
+
BOH_A.US,D,20210914,000000,25.995,26.05,25.9,26.05,51500,0
|
| 62 |
+
BOH_A.US,D,20210915,000000,26.05,26.27,26,26.2,22303,0
|
| 63 |
+
BOH_A.US,D,20210916,000000,26.26,26.3,26.13,26.17,89107,0
|
| 64 |
+
BOH_A.US,D,20210917,000000,26.18,26.274,26.14,26.14,28718,0
|
| 65 |
+
BOH_A.US,D,20210920,000000,26.06,26.07,25.97,26.01,21304,0
|
| 66 |
+
BOH_A.US,D,20210921,000000,26.09,26.15,26.02,26.04,32238,0
|
| 67 |
+
BOH_A.US,D,20210922,000000,26.06,26.16,26.015,26.1,44266,0
|
| 68 |
+
BOH_A.US,D,20210923,000000,26.15,26.15,25.89,26,17766,0
|
| 69 |
+
BOH_A.US,D,20210924,000000,25.85,25.9,25.77,25.85,21182,0
|
| 70 |
+
BOH_A.US,D,20210927,000000,25.78,25.88,25.65,25.71,30329,0
|
| 71 |
+
BOH_A.US,D,20210928,000000,25.63,25.65,25.32,25.43,54738,0
|
| 72 |
+
BOH_A.US,D,20210929,000000,25.43,25.775,25.43,25.66,97976,0
|
| 73 |
+
BOH_A.US,D,20210930,000000,25.72,25.77,25.51,25.53,92373,0
|
| 74 |
+
BOH_A.US,D,20211001,000000,25.66,25.71,25.56,25.63,16707,0
|
| 75 |
+
BOH_A.US,D,20211004,000000,25.68,25.705,25.43,25.59,98505,0
|
| 76 |
+
BOH_A.US,D,20211005,000000,25.6,25.7,25.51,25.56,72040,0
|
| 77 |
+
BOH_A.US,D,20211006,000000,25.52,25.62,25.48,25.59,200985,0
|
| 78 |
+
BOH_A.US,D,20211007,000000,25.53,25.59,25.49,25.55,69737,0
|
| 79 |
+
BOH_A.US,D,20211008,000000,25.68,25.68,25.52,25.63,25536,0
|
| 80 |
+
BOH_A.US,D,20211011,000000,25.63,25.6836,25.5,25.64,72969,0
|
| 81 |
+
BOH_A.US,D,20211012,000000,25.59,25.755,25.59,25.755,8260,0
|
| 82 |
+
BOH_A.US,D,20211013,000000,25.79,25.98,25.79,25.91,17316,0
|
| 83 |
+
BOH_A.US,D,20211014,000000,26.05,26.17,26.03,26.08,12504,0
|
| 84 |
+
BOH_A.US,D,20211015,000000,25.91,25.96,25.8,25.96,37453,0
|
| 85 |
+
BOH_A.US,D,20211018,000000,25.91,25.91,25.71,25.83,23402,0
|
| 86 |
+
BOH_A.US,D,20211019,000000,25.83,25.89,25.73,25.81,19330,0
|
| 87 |
+
BOH_A.US,D,20211020,000000,25.84,25.97,25.8001,25.91,27678,0
|
| 88 |
+
BOH_A.US,D,20211021,000000,25.91,26.06,25.8101,25.98,16571,0
|
| 89 |
+
BOH_A.US,D,20211022,000000,26.07,26.09,25.95,26,20950,0
|
| 90 |
+
BOH_A.US,D,20211025,000000,26.04,26.04,25.9,26.02,12530,0
|
| 91 |
+
BOH_A.US,D,20211026,000000,26.08,26.08,25.9743,25.9896,12103,0
|
| 92 |
+
BOH_A.US,D,20211027,000000,26.05,26.05,25.99,25.99,10177,0
|
| 93 |
+
BOH_A.US,D,20211028,000000,25.98,26.07,25.98,26.05,18427,0
|
| 94 |
+
BOH_A.US,D,20211029,000000,26.01,26.08,26,26,13911,0
|
| 95 |
+
BOH_A.US,D,20211101,000000,26,26.075,26,26.06,16878,0
|
| 96 |
+
BOH_A.US,D,20211102,000000,26.1,26.1,26.05,26.06,19426,0
|
| 97 |
+
BOH_A.US,D,20211103,000000,26.1,26.1647,26.05,26.104,35796,0
|
| 98 |
+
BOH_A.US,D,20211104,000000,26.17,26.26,26.05,26.08,16716,0
|
| 99 |
+
BOH_A.US,D,20211105,000000,26.24,26.2799,26.1544,26.27,7093,0
|
| 100 |
+
BOH_A.US,D,20211108,000000,26.27,26.27,26.05,26.05,16002,0
|
| 101 |
+
BOH_A.US,D,20211109,000000,26.21,26.21,26,26.03,9486,0
|
| 102 |
+
BOH_A.US,D,20211110,000000,26.03,26.03,25.84,25.94,6292,0
|
| 103 |
+
BOH_A.US,D,20211111,000000,26,26,25.895,25.9,8571,0
|
| 104 |
+
BOH_A.US,D,20211112,000000,25.94,25.94,25.82,25.85,5285,0
|
| 105 |
+
BOH_A.US,D,20211115,000000,25.85,25.85,25.68,25.73,12705,0
|
| 106 |
+
BOH_A.US,D,20211116,000000,25.73,25.8,25.65,25.65,6950,0
|
| 107 |
+
BOH_A.US,D,20211117,000000,25.6,25.8167,25.4696,25.78,15688,0
|
| 108 |
+
BOH_A.US,D,20211118,000000,25.89,25.89,25.17,25.2,74611,0
|
| 109 |
+
BOH_A.US,D,20211119,000000,25.25,25.3,25.1,25.235,132976,0
|
| 110 |
+
BOH_A.US,D,20211122,000000,25.28,25.35,25.14,25.15,17451,0
|
| 111 |
+
BOH_A.US,D,20211123,000000,25.14,25.16,24.96,25.01,18441,0
|
| 112 |
+
BOH_A.US,D,20211124,000000,25.06,25.18,25.0028,25.11,18274,0
|
| 113 |
+
BOH_A.US,D,20211126,000000,25.03,25.04,24.9406,25.03,3756,0
|
| 114 |
+
BOH_A.US,D,20211129,000000,25.12,25.12,25.05,25.09,17299,0
|
| 115 |
+
BOH_A.US,D,20211130,000000,25.14,25.14,24.81,25.01,15495,0
|
| 116 |
+
BOH_A.US,D,20211201,000000,25.16,25.24,24.97,25.1,100040,0
|
| 117 |
+
BOH_A.US,D,20211202,000000,25.18,25.18,24.95,24.95,40713,0
|
| 118 |
+
BOH_A.US,D,20211203,000000,25,25.1,25,25.1,14035,0
|
| 119 |
+
BOH_A.US,D,20211206,000000,25.12,25.24,25.05,25.2111,15583,0
|
| 120 |
+
BOH_A.US,D,20211207,000000,25.29,25.31,25.12,25.23,63616,0
|
| 121 |
+
BOH_A.US,D,20211208,000000,25.24,25.24,25.1,25.22,18374,0
|
| 122 |
+
BOH_A.US,D,20211209,000000,25.22,25.32,25.1715,25.2762,39238,0
|
| 123 |
+
BOH_A.US,D,20211210,000000,25.4,25.58,25.22,25.24,9894,0
|
| 124 |
+
BOH_A.US,D,20211213,000000,25.28,25.28,25.182,25.22,12745,0
|
| 125 |
+
BOH_A.US,D,20211214,000000,25.13,25.29,25.11,25.27,11298,0
|
| 126 |
+
BOH_A.US,D,20211215,000000,25.15,25.27,25.1,25.23,23120,0
|
| 127 |
+
BOH_A.US,D,20211216,000000,25.33,25.5,25.2669,25.49,8359,0
|
| 128 |
+
BOH_A.US,D,20211217,000000,25.48,25.5,25.24,25.365,7630,0
|
| 129 |
+
BOH_A.US,D,20211220,000000,25.3,25.45,25.3,25.41,27502,0
|
| 130 |
+
BOH_A.US,D,20211221,000000,25.45,25.53,25.44,25.47,4733,0
|
| 131 |
+
BOH_A.US,D,20211222,000000,25.5,25.92,25.5,25.72,45119,0
|
| 132 |
+
BOH_A.US,D,20211223,000000,25.75,25.9099,25.6972,25.88,5526,0
|
| 133 |
+
BOH_A.US,D,20211227,000000,25.88,25.95,25.68,25.95,8868,0
|
| 134 |
+
BOH_A.US,D,20211228,000000,25.95,25.99,25.85,25.99,4037,0
|
| 135 |
+
BOH_A.US,D,20211229,000000,25.99,26.11,25.895,26.05,15188,0
|
| 136 |
+
BOH_A.US,D,20211230,000000,26.05,26.11,25.85,26.09,21322,0
|
| 137 |
+
BOH_A.US,D,20211231,000000,26.12,26.14,26.105,26.11,6956,0
|
| 138 |
+
BOH_A.US,D,20220103,000000,26.04,26.04,25.92,25.98,7197,0
|
| 139 |
+
BOH_A.US,D,20220104,000000,25.97,25.97,25.7454,25.8986,8204,0
|
| 140 |
+
BOH_A.US,D,20220105,000000,25.93,25.97,25.59,25.62,17754,0
|
| 141 |
+
BOH_A.US,D,20220106,000000,25.5,25.75,25.4,25.7,20945,0
|
| 142 |
+
BOH_A.US,D,20220107,000000,25.84,25.84,25.58,25.58,7844,0
|
| 143 |
+
BOH_A.US,D,20220110,000000,25.76,25.76,25.45,25.46,29119,0
|
| 144 |
+
BOH_A.US,D,20220111,000000,25.54,25.6363,25.54,25.54,14607,0
|
| 145 |
+
BOH_A.US,D,20220112,000000,25.66,25.68,25.53,25.59,7721,0
|
| 146 |
+
BOH_A.US,D,20220113,000000,25.67,25.85,25.61,25.7,9186,0
|
| 147 |
+
BOH_A.US,D,20220114,000000,25.63,25.63,25.4138,25.51,7270,0
|
| 148 |
+
BOH_A.US,D,20220118,000000,25.51,25.51,25.1858,25.23,13510,0
|
| 149 |
+
BOH_A.US,D,20220119,000000,25.4,25.41,25.21,25.25,4942,0
|
| 150 |
+
BOH_A.US,D,20220120,000000,25.43,25.43,25.22,25.22,9081,0
|
| 151 |
+
BOH_A.US,D,20220121,000000,25.28,25.28,25.0701,25.14,34569,0
|
| 152 |
+
BOH_A.US,D,20220124,000000,25.26,25.26,24.89,25.16,13109,0
|
| 153 |
+
BOH_A.US,D,20220125,000000,25.29,25.29,25.0616,25.1,3212,0
|
| 154 |
+
BOH_A.US,D,20220126,000000,25.28,25.28,24.4,24.57,58818,0
|
| 155 |
+
BOH_A.US,D,20220127,000000,24.59,24.68,22.9,23.1,257531,0
|
| 156 |
+
BOH_A.US,D,20220128,000000,23.25,23.5688,22.92,23.02,61718,0
|
| 157 |
+
BOH_A.US,D,20220131,000000,23.08,23.62,23.05,23.62,51929,0
|
| 158 |
+
BOH_A.US,D,20220201,000000,23.68,23.73,23.51,23.6,53412,0
|
| 159 |
+
BOH_A.US,D,20220202,000000,23.69,23.69,23.41,23.41,42171,0
|
| 160 |
+
BOH_A.US,D,20220203,000000,23.37,23.53,23.15,23.49,47278,0
|
| 161 |
+
BOH_A.US,D,20220204,000000,23.34,23.4593,23.0925,23.38,84581,0
|
| 162 |
+
BOH_A.US,D,20220207,000000,23.41,23.58,23.33,23.46,26949,0
|
| 163 |
+
BOH_A.US,D,20220208,000000,23.57,23.57,22.97,23.218,32484,0
|
| 164 |
+
BOH_A.US,D,20220209,000000,23.3,23.43,23.25,23.32,38960,0
|
| 165 |
+
BOH_A.US,D,20220210,000000,23.29,23.29,22.58,22.84,50312,0
|
| 166 |
+
BOH_A.US,D,20220211,000000,22.98,22.98,22.65,22.7,39905,0
|
| 167 |
+
BOH_A.US,D,20220214,000000,22.81,22.81,22.11,22.3,32463,0
|
| 168 |
+
BOH_A.US,D,20220215,000000,22.44,22.6676,22.21,22.35,32303,0
|
| 169 |
+
BOH_A.US,D,20220216,000000,22.44,22.61,22.397,22.61,9949,0
|
| 170 |
+
BOH_A.US,D,20220217,000000,22.78,22.92,22.68,22.7495,14750,0
|
| 171 |
+
BOH_A.US,D,20220218,000000,22.85,22.98,22.65,22.7156,16985,0
|
| 172 |
+
BOH_A.US,D,20220222,000000,22.81,22.8319,22.6,22.69,19286,0
|
| 173 |
+
BOH_A.US,D,20220223,000000,22.79,22.79,22.59,22.59,20326,0
|
| 174 |
+
BOH_A.US,D,20220224,000000,22.5,22.77,22.16,22.77,17744,0
|
| 175 |
+
BOH_A.US,D,20220225,000000,22.85,23.15,22.85,23.15,10110,0
|
| 176 |
+
BOH_A.US,D,20220228,000000,23.13,23.5307,23.09,23.34,37960,0
|
| 177 |
+
BOH_A.US,D,20220301,000000,23.36,23.5,23.155,23.34,10661,0
|
| 178 |
+
BOH_A.US,D,20220302,000000,23.19,23.61,23.15,23.31,27087,0
|
| 179 |
+
BOH_A.US,D,20220303,000000,23.38,23.57,23.37,23.5,8999,0
|
| 180 |
+
BOH_A.US,D,20220304,000000,23.66,23.66,23.2454,23.4049,7566,0
|
| 181 |
+
BOH_A.US,D,20220307,000000,23.46,23.46,22.875,22.97,59297,0
|
| 182 |
+
BOH_A.US,D,20220308,000000,23.08,23.155,22.98,23.15,17511,0
|
| 183 |
+
BOH_A.US,D,20220309,000000,23.26,23.62,23.14,23.42,29700,0
|
| 184 |
+
BOH_A.US,D,20220310,000000,23.49,23.49,22.66,22.85,35885,0
|
| 185 |
+
BOH_A.US,D,20220311,000000,22.95,22.9733,22.65,22.65,14328,0
|
| 186 |
+
BOH_A.US,D,20220314,000000,22.69,22.69,21.9,22.19,23606,0
|
| 187 |
+
BOH_A.US,D,20220315,000000,22.29,22.37,22.2,22.3,16337,0
|
| 188 |
+
BOH_A.US,D,20220316,000000,22.51,22.65,22.27,22.58,10333,0
|
| 189 |
+
BOH_A.US,D,20220317,000000,22.65,22.9965,22.65,22.77,14486,0
|
| 190 |
+
BOH_A.US,D,20220318,000000,22.88,22.9828,22.8702,22.9,1426,0
|
| 191 |
+
BOH_A.US,D,20220321,000000,22.9,22.99,22.61,22.61,3694,0
|
| 192 |
+
BOH_A.US,D,20220322,000000,22.7,22.7,22.47,22.56,9207,0
|
| 193 |
+
BOH_A.US,D,20220323,000000,22.65,22.65,22.44,22.5235,13022,0
|
| 194 |
+
BOH_A.US,D,20220324,000000,22.67,22.67,22.49,22.52,53983,0
|
| 195 |
+
BOH_A.US,D,20220325,000000,22.57,22.57,22.115,22.22,7381,0
|
| 196 |
+
BOH_A.US,D,20220328,000000,22.37,22.39,22.22,22.38,5471,0
|
| 197 |
+
BOH_A.US,D,20220329,000000,22.62,22.72,22.475,22.72,5768,0
|
| 198 |
+
BOH_A.US,D,20220330,000000,22.76,23.005,22.76,22.8994,18291,0
|
| 199 |
+
BOH_A.US,D,20220331,000000,23.02,23.25,22.88,22.88,4628,0
|
| 200 |
+
BOH_A.US,D,20220401,000000,23.06,23.06,22.55,22.8137,9752,0
|
| 201 |
+
BOH_A.US,D,20220404,000000,22.96,22.96,22.66,22.74,8708,0
|
| 202 |
+
BOH_A.US,D,20220405,000000,22.83,22.83,22.39,22.4,14117,0
|
| 203 |
+
BOH_A.US,D,20220406,000000,22.42,22.42,22.1,22.32,10881,0
|
| 204 |
+
BOH_A.US,D,20220407,000000,22.29,22.48,22.29,22.365,4572,0
|
| 205 |
+
BOH_A.US,D,20220408,000000,22.43,22.43,22.15,22.24,10148,0
|
| 206 |
+
BOH_A.US,D,20220411,000000,22.24,22.24,21.78,21.78,13212,0
|
| 207 |
+
BOH_A.US,D,20220412,000000,21.84,21.84,21.44,21.66,22368,0
|
| 208 |
+
BOH_A.US,D,20220413,000000,21.81,21.81,21.65,21.77,7595,0
|
| 209 |
+
BOH_A.US,D,20220414,000000,21.31,21.71,21.27,21.6,46438,0
|
| 210 |
+
BOH_A.US,D,20220418,000000,21.68,21.88,21.68,21.88,14686,0
|
| 211 |
+
BOH_A.US,D,20220419,000000,21.88,21.88,21.63,21.72,7038,0
|
| 212 |
+
BOH_A.US,D,20220420,000000,21.93,21.93,21.61,21.66,109880,0
|
| 213 |
+
BOH_A.US,D,20220421,000000,21.77,21.77,21.17,21.1758,10551,0
|
| 214 |
+
BOH_A.US,D,20220422,000000,21.23,21.23,20.47,20.55,34824,0
|
| 215 |
+
BOH_A.US,D,20220425,000000,20.55,20.59,20.3151,20.39,21440,0
|
| 216 |
+
BOH_A.US,D,20220426,000000,20.5,20.56,20.32,20.4,7229,0
|
| 217 |
+
BOH_A.US,D,20220427,000000,20.51,20.52,19.8685,19.94,19192,0
|
| 218 |
+
BOH_A.US,D,20220428,000000,19.98,20,19.64,19.95,21633,0
|
| 219 |
+
BOH_A.US,D,20220429,000000,19.89,20.1145,19.61,19.88,29925,0
|
| 220 |
+
BOH_A.US,D,20220502,000000,20.06,20.14,19.29,19.5,17905,0
|
| 221 |
+
BOH_A.US,D,20220503,000000,19.66,19.66,19.31,19.46,5943,0
|
| 222 |
+
BOH_A.US,D,20220504,000000,19.33,19.95,19.11,19.87,27490,0
|
| 223 |
+
BOH_A.US,D,20220505,000000,19.73,19.73,19.07,19.44,14961,0
|
| 224 |
+
BOH_A.US,D,20220506,000000,19.39,19.43,19.09,19.17,25842,0
|
| 225 |
+
BOH_A.US,D,20220509,000000,19.04,19.05,18.75,18.94,19937,0
|
| 226 |
+
BOH_A.US,D,20220510,000000,19.39,19.47,19.0674,19.21,15380,0
|
| 227 |
+
BOH_A.US,D,20220511,000000,19.27,19.345,19.1,19.195,11643,0
|
| 228 |
+
BOH_A.US,D,20220512,000000,19.32,19.3599,19.09,19.15,112250,0
|
| 229 |
+
BOH_A.US,D,20220513,000000,19.16,19.37,19.15,19.2918,25094,0
|
| 230 |
+
BOH_A.US,D,20220516,000000,19.43,19.43,19.1,19.43,44761,0
|
| 231 |
+
BOH_A.US,D,20220517,000000,19.53,19.5637,19.25,19.25,34982,0
|
| 232 |
+
BOH_A.US,D,20220518,000000,19.29,19.29,19,19.05,52650,0
|
| 233 |
+
BOH_A.US,D,20220519,000000,19.22,19.22,18.97,19.19,8952,0
|
| 234 |
+
BOH_A.US,D,20220520,000000,19.32,19.33,18.96,19.14,17827,0
|
| 235 |
+
BOH_A.US,D,20220523,000000,19.23,19.24,19.05,19.1,10317,0
|
| 236 |
+
BOH_A.US,D,20220524,000000,19.14,19.22,19.09,19.1,31244,0
|
| 237 |
+
BOH_A.US,D,20220525,000000,19.22,19.4,19.11,19.37,107730,0
|
| 238 |
+
BOH_A.US,D,20220526,000000,19.46,19.73,19.46,19.55,77530,0
|
| 239 |
+
BOH_A.US,D,20220527,000000,19.67,20.06,19.67,19.95,49552,0
|
| 240 |
+
BOH_A.US,D,20220531,000000,19.88,19.88,19.56,19.73,34005,0
|
| 241 |
+
BOH_A.US,D,20220601,000000,19.87,19.87,19.48,19.67,12031,0
|
| 242 |
+
BOH_A.US,D,20220602,000000,19.72,19.8,19.51,19.68,23704,0
|
| 243 |
+
BOH_A.US,D,20220603,000000,19.64,19.64,19.4196,19.64,4969,0
|
| 244 |
+
BOH_A.US,D,20220606,000000,19.7,19.7,19.55,19.59,6590,0
|
| 245 |
+
BOH_A.US,D,20220607,000000,19.6,19.77,19.475,19.77,3713,0
|
| 246 |
+
BOH_A.US,D,20220608,000000,19.83,20.02,19.72,19.84,8198,0
|
| 247 |
+
BOH_A.US,D,20220609,000000,19.93,19.93,19.53,19.55,11086,0
|
| 248 |
+
BOH_A.US,D,20220610,000000,19.47,19.47,18.8802,19.15,15193,0
|
| 249 |
+
BOH_A.US,D,20220613,000000,19.14,19.14,18.25,18.52,10045,0
|
| 250 |
+
BOH_A.US,D,20220614,000000,18.69,18.69,18.37,18.4,9908,0
|
| 251 |
+
BOH_A.US,D,20220615,000000,18.5,18.9,18.28,18.8804,25438,0
|
| 252 |
+
BOH_A.US,D,20220616,000000,18.5,18.68,18.32,18.53,14811,0
|
| 253 |
+
BOH_A.US,D,20220617,000000,18.64,18.6597,18.3953,18.6,5678,0
|
| 254 |
+
BOH_A.US,D,20220621,000000,18.74,18.8315,18.74,18.7901,3291,0
|
| 255 |
+
BOH_A.US,D,20220622,000000,18.84,18.84,18.65,18.65,6710,0
|
| 256 |
+
BOH_A.US,D,20220623,000000,18.85,18.85,18.62,18.8185,2633,0
|
| 257 |
+
BOH_A.US,D,20220624,000000,18.92,18.95,18.79,18.93,2698,0
|
| 258 |
+
BOH_A.US,D,20220627,000000,18.82,19.08,18.82,18.82,9180,0
|
| 259 |
+
BOH_A.US,D,20220628,000000,19.21,19.21,18.8301,18.8497,3898,0
|
| 260 |
+
BOH_A.US,D,20220629,000000,19.22,19.22,18.7,18.77,12041,0
|
| 261 |
+
BOH_A.US,D,20220630,000000,18.84,18.94,18.67,18.76,8075,0
|
| 262 |
+
BOH_A.US,D,20220701,000000,18.99,19.13,18.95,19.118,5254,0
|
| 263 |
+
BOH_A.US,D,20220705,000000,19.01,19.12,18.93,19.0798,6816,0
|
| 264 |
+
BOH_A.US,D,20220706,000000,19.28,19.29,19.02,19.15,8687,0
|
| 265 |
+
BOH_A.US,D,20220707,000000,19.25,19.32,19.21,19.24,15079,0
|
| 266 |
+
BOH_A.US,D,20220708,000000,19.3,19.59,19.2,19.59,9620,0
|
| 267 |
+
BOH_A.US,D,20220711,000000,19.59,19.83,19.57,19.83,9901,0
|
| 268 |
+
BOH_A.US,D,20220712,000000,19.85,19.89,19.71,19.73,13661,0
|
| 269 |
+
BOH_A.US,D,20220713,000000,19.78,19.78,19.3889,19.5676,4311,0
|
| 270 |
+
BOH_A.US,D,20220714,000000,19.73,19.74,19.55,19.58,8668,0
|
| 271 |
+
BOH_A.US,D,20220715,000000,19.45,19.56,19.3,19.35,7824,0
|
| 272 |
+
BOH_A.US,D,20220718,000000,19.31,19.5,19.31,19.36,3516,0
|
| 273 |
+
BOH_A.US,D,20220719,000000,19.52,19.63,19.48,19.515,10784,0
|
| 274 |
+
BOH_A.US,D,20220720,000000,19.63,19.7,19.6,19.6,11985,0
|
| 275 |
+
BOH_A.US,D,20220721,000000,19.64,19.8,19.64,19.8,841,0
|
| 276 |
+
BOH_A.US,D,20220722,000000,19.92,19.92,19.8,19.8601,12074,0
|
| 277 |
+
BOH_A.US,D,20220725,000000,19.97,19.97,19.714,19.8,25583,0
|
| 278 |
+
BOH_A.US,D,20220726,000000,19.8,19.8,19.7574,19.7856,1583,0
|
| 279 |
+
BOH_A.US,D,20220727,000000,19.88,19.88,19.75,19.75,16907,0
|
| 280 |
+
BOH_A.US,D,20220728,000000,19.92,19.92,19.8,19.8,29032,0
|
| 281 |
+
BOH_A.US,D,20220729,000000,19.9,20.08,19.6,19.8,73314,0
|
| 282 |
+
BOH_A.US,D,20220801,000000,19.9,20.49,19.9,19.95,49166,0
|
| 283 |
+
BOH_A.US,D,20220802,000000,19.95,20.5,19.9336,20.15,90130,0
|
| 284 |
+
BOH_A.US,D,20220803,000000,20.34,20.61,20.2692,20.5,29096,0
|
| 285 |
+
BOH_A.US,D,20220804,000000,20.54,20.55,20.38,20.44,25933,0
|
| 286 |
+
BOH_A.US,D,20220805,000000,20.38,20.38,20.15,20.27,3651,0
|
| 287 |
+
BOH_A.US,D,20220808,000000,20.33,20.41,20.15,20.25,13149,0
|
| 288 |
+
BOH_A.US,D,20220809,000000,20.25,20.25,19.8,19.98,8388,0
|
| 289 |
+
BOH_A.US,D,20220810,000000,20.1,20.37,20.05,20.05,27252,0
|
| 290 |
+
BOH_A.US,D,20220811,000000,20.21,20.2262,19.98,20.03,8218,0
|
| 291 |
+
BOH_A.US,D,20220812,000000,20.09,20.09,19.97,20.02,28401,0
|
| 292 |
+
BOH_A.US,D,20220815,000000,20.09,20.092,19.88,20.05,13516,0
|
| 293 |
+
BOH_A.US,D,20220816,000000,20.09,20.09,19.89,19.98,10683,0
|
| 294 |
+
BOH_A.US,D,20220817,000000,19.94,19.94,19.5401,19.6,12657,0
|
| 295 |
+
BOH_A.US,D,20220818,000000,19.73,19.76,19.58,19.72,15343,0
|
| 296 |
+
BOH_A.US,D,20220819,000000,19.62,19.62,19.33,19.5697,5512,0
|
| 297 |
+
BOH_A.US,D,20220822,000000,19.52,19.52,19.17,19.25,13564,0
|
| 298 |
+
BOH_A.US,D,20220823,000000,19.35,19.43,18.3,18.79,20856,0
|
| 299 |
+
BOH_A.US,D,20220824,000000,18.85,19.0828,18.68,18.9,45050,0
|
| 300 |
+
BOH_A.US,D,20220825,000000,19.05,19.22,18.8926,19.21,13239,0
|
| 301 |
+
BOH_A.US,D,20220826,000000,19.28,19.3314,18.93,19.24,52015,0
|
| 302 |
+
BOH_A.US,D,20220829,000000,19.32,19.47,19.05,19.263,46019,0
|
| 303 |
+
BOH_A.US,D,20220830,000000,19.45,19.45,19,19.02,8341,0
|
| 304 |
+
BOH_A.US,D,20220831,000000,19.16,19.34,18.73,18.73,10822,0
|
| 305 |
+
BOH_A.US,D,20220901,000000,18.67,18.9291,18.5,18.75,11556,0
|
| 306 |
+
BOH_A.US,D,20220902,000000,18.96,19.02,18.6064,19.018,20364,0
|
| 307 |
+
BOH_A.US,D,20220906,000000,19.06,19.1882,18.72,18.84,4052,0
|
| 308 |
+
BOH_A.US,D,20220907,000000,19.05,19.05,18.8,18.9,5645,0
|
| 309 |
+
BOH_A.US,D,20220908,000000,19,19.0117,18.67,18.67,7488,0
|
| 310 |
+
BOH_A.US,D,20220909,000000,18.73,19.23,18.73,19.1,17443,0
|
| 311 |
+
BOH_A.US,D,20220912,000000,19.1,19.25,19,19.1,14764,0
|
| 312 |
+
BOH_A.US,D,20220913,000000,18.92,19.12,18.835,19.03,13420,0
|
| 313 |
+
BOH_A.US,D,20220914,000000,18.86,19.14,18.86,19.12,5291,0
|
| 314 |
+
BOH_A.US,D,20220915,000000,19.12,19.12,18.86,18.9,5856,0
|
| 315 |
+
BOH_A.US,D,20220916,000000,18.77,18.9999,18.77,18.88,5616,0
|
| 316 |
+
BOH_A.US,D,20220919,000000,19.04,19.04,18.61,18.781,5952,0
|
| 317 |
+
BOH_A.US,D,20220920,000000,18.87,18.8791,18.6422,18.75,6666,0
|
| 318 |
+
BOH_A.US,D,20220921,000000,18.87,19.14,18.85,18.9,12276,0
|
| 319 |
+
BOH_A.US,D,20220922,000000,19,19.0593,18.53,18.67,12007,0
|
| 320 |
+
BOH_A.US,D,20220923,000000,18.71,18.71,17.85,18.13,35657,0
|
| 321 |
+
BOH_A.US,D,20220926,000000,18.22,18.22,17.85,17.87,9980,0
|
| 322 |
+
BOH_A.US,D,20220927,000000,18.02,18.0648,17.85,17.89,7318,0
|
| 323 |
+
BOH_A.US,D,20220928,000000,18.1,18.261,17.8654,17.96,25998,0
|
| 324 |
+
BOH_A.US,D,20220929,000000,17.93,18,17.27,17.59,65524,0
|
| 325 |
+
BOH_A.US,D,20220930,000000,17.73,17.8,17.42,17.74,150602,0
|
| 326 |
+
BOH_A.US,D,20221003,000000,17.82,18.05,17.82,18.03,92834,0
|
| 327 |
+
BOH_A.US,D,20221004,000000,18.2,18.2,17.915,18.04,48915,0
|
| 328 |
+
BOH_A.US,D,20221005,000000,17.99,18.19,17.81,18.19,14035,0
|
| 329 |
+
BOH_A.US,D,20221006,000000,18.19,18.19,17.98,17.9905,13426,0
|
| 330 |
+
BOH_A.US,D,20221007,000000,17.98,17.98,17.7,17.71,8821,0
|
| 331 |
+
BOH_A.US,D,20221010,000000,17.88,17.93,17.64,17.64,9879,0
|
| 332 |
+
BOH_A.US,D,20221011,000000,17.73,17.75,17.35,17.57,15332,0
|
| 333 |
+
BOH_A.US,D,20221012,000000,17.69,17.69,17.44,17.5,42266,0
|
| 334 |
+
BOH_A.US,D,20221013,000000,17.33,17.5916,17.32,17.35,39546,0
|
| 335 |
+
BOH_A.US,D,20221014,000000,17.02,17.2499,17,17.09,21075,0
|
| 336 |
+
BOH_A.US,D,20221017,000000,17.28,17.34,17.09,17.17,5585,0
|
| 337 |
+
BOH_A.US,D,20221018,000000,17.38,17.4,17.1,17.2,12117,0
|
| 338 |
+
BOH_A.US,D,20221019,000000,17.23,17.23,16.72,17.08,16799,0
|
| 339 |
+
BOH_A.US,D,20221020,000000,17.15,17.15,16.77,16.85,10885,0
|
| 340 |
+
BOH_A.US,D,20221021,000000,16.86,16.86,16.61,16.62,44246,0
|
| 341 |
+
BOH_A.US,D,20221024,000000,16.56,16.755,16.56,16.75,8869,0
|
| 342 |
+
BOH_A.US,D,20221025,000000,16.91,17.045,16.73,16.98,11182,0
|
| 343 |
+
BOH_A.US,D,20221026,000000,17.03,17.0957,16.9101,16.975,13729,0
|
| 344 |
+
BOH_A.US,D,20221027,000000,17.1,17.155,17,17,6916,0
|
| 345 |
+
BOH_A.US,D,20221028,000000,17.12,17.17,17,17.13,3475,0
|
| 346 |
+
BOH_A.US,D,20221031,000000,17.14,17.16,16.91,17,4129,0
|
| 347 |
+
BOH_A.US,D,20221101,000000,17.28,17.33,16.76,16.76,10048,0
|
| 348 |
+
BOH_A.US,D,20221102,000000,17.03,17.05,16.775,16.89,13658,0
|
| 349 |
+
BOH_A.US,D,20221103,000000,16.76,16.82,16.67,16.77,7844,0
|
| 350 |
+
BOH_A.US,D,20221104,000000,16.86,16.87,16.63,16.7135,6906,0
|
| 351 |
+
BOH_A.US,D,20221107,000000,16.76,16.7977,16.56,16.73,11547,0
|
| 352 |
+
BOH_A.US,D,20221108,000000,16.73,17.065,16.6067,17.065,17026,0
|
| 353 |
+
BOH_A.US,D,20221109,000000,17.22,17.22,16.65,16.8607,14675,0
|
| 354 |
+
BOH_A.US,D,20221110,000000,17.14,18.0099,17.14,17.95,22351,0
|
| 355 |
+
BOH_A.US,D,20221111,000000,18.01,18.22,17.77,17.79,18927,0
|
| 356 |
+
BOH_A.US,D,20221114,000000,18.06,18.06,17.5568,17.57,6890,0
|
| 357 |
+
BOH_A.US,D,20221115,000000,17.55,18.28,17.55,17.99,22173,0
|
| 358 |
+
BOH_A.US,D,20221116,000000,17.95,18.45,17.95,18.2,15500,0
|
| 359 |
+
BOH_A.US,D,20221117,000000,18.23,18.2745,17.88,17.94,4969,0
|
| 360 |
+
BOH_A.US,D,20221118,000000,18.13,18.13,17.88,18.05,5258,0
|
| 361 |
+
BOH_A.US,D,20221121,000000,18.11,18.11,17.8,17.83,4039,0
|
| 362 |
+
BOH_A.US,D,20221122,000000,17.99,17.99,17.8048,17.84,6242,0
|
| 363 |
+
BOH_A.US,D,20221123,000000,17.93,18.06,17.8163,18.01,3833,0
|
| 364 |
+
BOH_A.US,D,20221125,000000,18.07,18.13,18.0585,18.0585,2881,0
|
| 365 |
+
BOH_A.US,D,20221128,000000,18.13,18.13,17.74,17.8,7948,0
|
| 366 |
+
BOH_A.US,D,20221129,000000,17.94,17.94,17.605,17.61,10440,0
|
| 367 |
+
BOH_A.US,D,20221130,000000,17.71,18.005,17.68,17.94,15005,0
|
| 368 |
+
BOH_A.US,D,20221201,000000,18.03,18.4,18,18.39,11585,0
|
| 369 |
+
BOH_A.US,D,20221202,000000,18.35,18.35,17.9951,18.15,63352,0
|
| 370 |
+
BOH_A.US,D,20221205,000000,18.34,18.44,17.91,17.91,6240,0
|
| 371 |
+
BOH_A.US,D,20221206,000000,18.08,18.17,17.75,17.85,26582,0
|
| 372 |
+
BOH_A.US,D,20221207,000000,18.04,18.06,17.9233,18.06,7206,0
|
| 373 |
+
BOH_A.US,D,20221208,000000,18.08,18.1141,17.9001,18.0337,3388,0
|
| 374 |
+
BOH_A.US,D,20221209,000000,18.08,18.08,17.79,17.865,6376,0
|
| 375 |
+
BOH_A.US,D,20221212,000000,17.8,17.8,17.6,17.7,9976,0
|
| 376 |
+
BOH_A.US,D,20221213,000000,18.03,18.3199,17.91,18.01,13315,0
|
| 377 |
+
BOH_A.US,D,20221214,000000,18.08,18.1543,17.95,17.9609,6272,0
|
| 378 |
+
BOH_A.US,D,20221215,000000,18.03,18.07,17.74,17.87,25296,0
|
| 379 |
+
BOH_A.US,D,20221216,000000,17.76,18.05,17.5601,18.05,10049,0
|
| 380 |
+
BOH_A.US,D,20221219,000000,18.1,18.135,17.72,17.84,60211,0
|
| 381 |
+
BOH_A.US,D,20221220,000000,17.93,17.93,17.49,17.49,47701,0
|
| 382 |
+
BOH_A.US,D,20221221,000000,17.64,17.75,17.6,17.64,16186,0
|
| 383 |
+
BOH_A.US,D,20221222,000000,17.65,17.66,17.33,17.4239,46927,0
|
| 384 |
+
BOH_A.US,D,20221223,000000,17.5,17.7,17.3001,17.4334,14731,0
|
| 385 |
+
BOH_A.US,D,20221227,000000,17.29,17.39,16.97,17.27,43009,0
|
| 386 |
+
BOH_A.US,D,20221228,000000,17.42,17.42,16.9602,17.11,27366,0
|
| 387 |
+
BOH_A.US,D,20221229,000000,17.22,17.33,17.01,17.19,51683,0
|
| 388 |
+
BOH_A.US,D,20221230,000000,17.24,17.41,17.03,17.41,18560,0
|
| 389 |
+
BOH_A.US,D,20230103,000000,17.62,17.62,17.14,17.39,3367,0
|
| 390 |
+
BOH_A.US,D,20230104,000000,17.54,17.85,17.41,17.44,6516,0
|
| 391 |
+
BOH_A.US,D,20230105,000000,17.56,17.86,17.56,17.75,6662,0
|
| 392 |
+
BOH_A.US,D,20230106,000000,17.83,18.27,17.83,18.27,22019,0
|
| 393 |
+
BOH_A.US,D,20230109,000000,18.34,18.34,18.135,18.24,8512,0
|
| 394 |
+
BOH_A.US,D,20230110,000000,18.26,18.4,18.11,18.4,8313,0
|
| 395 |
+
BOH_A.US,D,20230111,000000,18.53,18.54,18.3,18.415,4929,0
|
| 396 |
+
BOH_A.US,D,20230112,000000,18.6,18.64,18.4,18.5646,8475,0
|
| 397 |
+
BOH_A.US,D,20230113,000000,18.32,18.44,18.2769,18.44,13651,0
|
| 398 |
+
BOH_A.US,D,20230117,000000,18.46,18.71,18.24,18.58,22779,0
|
| 399 |
+
BOH_A.US,D,20230118,000000,18.83,18.9277,18.58,18.7,11410,0
|
| 400 |
+
BOH_A.US,D,20230119,000000,18.76,18.77,18.51,18.7,47343,0
|
| 401 |
+
BOH_A.US,D,20230120,000000,18.8,18.815,18.5958,18.79,11634,0
|
| 402 |
+
BOH_A.US,D,20230123,000000,18.9,18.9199,18.63,18.7998,7098,0
|
| 403 |
+
BOH_A.US,D,20230124,000000,18.65,18.94,18.57,18.85,8568,0
|
| 404 |
+
BOH_A.US,D,20230125,000000,18.89,18.89,18.76,18.79,47513,0
|
| 405 |
+
BOH_A.US,D,20230126,000000,19,19,18.8342,18.899,24391,0
|
| 406 |
+
BOH_A.US,D,20230127,000000,18.94,19,18.78,18.78,14588,0
|
| 407 |
+
BOH_A.US,D,20230130,000000,18.88,18.98,18.75,18.83,11857,0
|
| 408 |
+
BOH_A.US,D,20230131,000000,18.94,19.1,18.85,18.95,22383,0
|
| 409 |
+
BOH_A.US,D,20230201,000000,19.05,19.1,18.85,19.1,43777,0
|
| 410 |
+
BOH_A.US,D,20230202,000000,19.25,19.42,18.9501,19.28,13906,0
|
| 411 |
+
BOH_A.US,D,20230203,000000,19.2,19.23,19.02,19.18,3897,0
|
| 412 |
+
BOH_A.US,D,20230206,000000,19.02,19.04,18.8398,18.93,6140,0
|
| 413 |
+
BOH_A.US,D,20230207,000000,19,19,18.6909,18.8028,8464,0
|
| 414 |
+
BOH_A.US,D,20230208,000000,18.7,18.97,18.655,18.93,26122,0
|
| 415 |
+
BOH_A.US,D,20230209,000000,19.01,19.13,18.8401,19.0764,10482,0
|
| 416 |
+
BOH_A.US,D,20230210,000000,19.08,19.08,18.88,19.0062,4187,0
|
| 417 |
+
BOH_A.US,D,20230213,000000,19.07,19.1007,19.035,19.0382,4673,0
|
| 418 |
+
BOH_A.US,D,20230214,000000,19.18,19.18,18.92,19.15,2920,0
|
| 419 |
+
BOH_A.US,D,20230215,000000,19.13,19.1499,18.89,19.0639,5884,0
|
| 420 |
+
BOH_A.US,D,20230216,000000,19.12,19.12,18.7516,18.8,5321,0
|
| 421 |
+
BOH_A.US,D,20230217,000000,18.92,18.92,18.8,18.9,9622,0
|
| 422 |
+
BOH_A.US,D,20230221,000000,18.88,18.88,18.3101,18.3272,13168,0
|
| 423 |
+
BOH_A.US,D,20230222,000000,18.54,18.71,18.36,18.7,15900,0
|
| 424 |
+
BOH_A.US,D,20230223,000000,18.72,18.81,18.6185,18.81,5716,0
|
| 425 |
+
BOH_A.US,D,20230224,000000,18.78,18.81,18.58,18.651,3521,0
|
| 426 |
+
BOH_A.US,D,20230227,000000,18.81,18.86,18.81,18.86,531,0
|
| 427 |
+
BOH_A.US,D,20230228,000000,18.85,19.15,18.82,19.15,20068,0
|
| 428 |
+
BOH_A.US,D,20230301,000000,19.15,19.15,18.95,18.96,2903,0
|
| 429 |
+
BOH_A.US,D,20230302,000000,19.08,19.08,18.7557,18.8132,1457,0
|
| 430 |
+
BOH_A.US,D,20230303,000000,18.9,19.07,18.75,19.07,3059,0
|
| 431 |
+
BOH_A.US,D,20230306,000000,19.09,19.11,18.92,18.92,10311,0
|
| 432 |
+
BOH_A.US,D,20230307,000000,19.04,19.22,18.9195,19.05,19156,0
|
| 433 |
+
BOH_A.US,D,20230308,000000,18.93,19.1599,18.93,19.0799,3870,0
|
| 434 |
+
BOH_A.US,D,20230309,000000,19.12,19.12,18.405,18.45,12248,0
|
| 435 |
+
BOH_A.US,D,20230310,000000,18.45,18.65,17.51,17.7,13925,0
|
| 436 |
+
BOH_A.US,D,20230313,000000,12.05,15.21,12,13.2,131813,0
|
| 437 |
+
BOH_A.US,D,20230314,000000,16,16.27,15,15.1899,77015,0
|
| 438 |
+
BOH_A.US,D,20230315,000000,14.8,14.97,13.21,14.8699,90330,0
|
| 439 |
+
BOH_A.US,D,20230316,000000,13.92,16.3799,13.92,16.15,35861,0
|
| 440 |
+
BOH_A.US,D,20230317,000000,16.25,17.1156,15.5447,15.94,32939,0
|
| 441 |
+
BOH_A.US,D,20230320,000000,16,16.515,15.76,15.91,31923,0
|
| 442 |
+
BOH_A.US,D,20230321,000000,16.44,17,16.44,16.85,20426,0
|
| 443 |
+
BOH_A.US,D,20230322,000000,17,17.02,16.2501,16.7,12729,0
|
| 444 |
+
BOH_A.US,D,20230323,000000,16.8,16.8,16.05,16.14,12875,0
|
| 445 |
+
BOH_A.US,D,20230324,000000,16.05,16.25,15.635,16.03,51338,0
|
| 446 |
+
BOH_A.US,D,20230327,000000,16.18,16.67,16.1,16.37,9479,0
|
| 447 |
+
BOH_A.US,D,20230328,000000,16.6,16.8,16.31,16.42,17943,0
|
| 448 |
+
BOH_A.US,D,20230329,000000,17.08,17.08,16.3001,16.385,16409,0
|
| 449 |
+
BOH_A.US,D,20230330,000000,16.59,17.3014,16.4401,16.525,15135,0
|
| 450 |
+
BOH_A.US,D,20230331,000000,16.68,16.74,16.4447,16.53,19412,0
|
| 451 |
+
BOH_A.US,D,20230403,000000,16.64,16.64,16.25,16.38,10543,0
|
| 452 |
+
BOH_A.US,D,20230404,000000,16.53,16.53,16.25,16.53,5776,0
|
| 453 |
+
BOH_A.US,D,20230405,000000,16.64,16.64,16.25,16.25,13117,0
|
| 454 |
+
BOH_A.US,D,20230406,000000,16.5,16.5,16.415,16.4998,2270,0
|
| 455 |
+
BOH_A.US,D,20230410,000000,16.33,16.65,16.3,16.37,3958,0
|
| 456 |
+
BOH_A.US,D,20230411,000000,16.58,16.58,16.26,16.53,9798,0
|
| 457 |
+
BOH_A.US,D,20230412,000000,16.67,16.7299,16.25,16.51,4427,0
|
| 458 |
+
BOH_A.US,D,20230413,000000,16.34,16.51,16.23,16.47,4498,0
|
| 459 |
+
BOH_A.US,D,20230414,000000,16.32,16.5399,16.3,16.3,12498,0
|
| 460 |
+
BOH_A.US,D,20230417,000000,16.3,16.4712,16.27,16.425,5928,0
|
| 461 |
+
BOH_A.US,D,20230418,000000,16.33,16.42,16.225,16.25,4009,0
|
| 462 |
+
BOH_A.US,D,20230419,000000,16.28,16.28,15.94,16.21,11775,0
|
| 463 |
+
BOH_A.US,D,20230420,000000,16.04,16.4127,15.96,16.25,7740,0
|
| 464 |
+
BOH_A.US,D,20230421,000000,16.36,16.76,16.35,16.39,65255,0
|
| 465 |
+
BOH_A.US,D,20230424,000000,16.42,16.7099,16.25,16.25,7292,0
|
| 466 |
+
BOH_A.US,D,20230425,000000,16.15,16.2556,15.8201,15.83,6390,0
|
| 467 |
+
BOH_A.US,D,20230426,000000,15.83,16,15.64,15.66,8958,0
|
| 468 |
+
BOH_A.US,D,20230427,000000,15.66,16.0399,15.6,15.7447,12808,0
|
| 469 |
+
BOH_A.US,D,20230428,000000,15.8,15.8,15.17,15.66,66261,0
|
| 470 |
+
BOH_A.US,D,20230501,000000,15.69,15.69,14.72,15.0999,34794,0
|
| 471 |
+
BOH_A.US,D,20230502,000000,15.22,15.22,13.22,13.61,109851,0
|
| 472 |
+
BOH_A.US,D,20230503,000000,13.76,14.38,13.67,13.7,34424,0
|
| 473 |
+
BOH_A.US,D,20230504,000000,13.79,13.79,12.12,12.71,58272,0
|
| 474 |
+
BOH_A.US,D,20230505,000000,13.29,13.575,12.9801,13.4,56253,0
|
| 475 |
+
BOH_A.US,D,20230508,000000,13.64,13.64,12.8,12.8,49401,0
|
| 476 |
+
BOH_A.US,D,20230509,000000,12.71,13,12.52,12.66,24274,0
|
| 477 |
+
BOH_A.US,D,20230510,000000,12.85,13.25,12.52,12.85,12308,0
|
| 478 |
+
BOH_A.US,D,20230511,000000,12.8,12.8,12.01,12.2113,69559,0
|
| 479 |
+
BOH_A.US,D,20230512,000000,12.75,12.75,10.97,11.5219,112013,0
|
| 480 |
+
BOH_A.US,D,20230515,000000,12.47,12.75,12.02,12.75,131000,0
|
| 481 |
+
BOH_A.US,D,20230516,000000,12.75,14.54,12.75,13.25,68602,0
|
| 482 |
+
BOH_A.US,D,20230517,000000,13.45,15.43,13.45,14.9,68302,0
|
| 483 |
+
BOH_A.US,D,20230518,000000,15.39,15.39,14.11,14.9,38559,0
|
| 484 |
+
BOH_A.US,D,20230519,000000,14.98,15.45,14.2301,15,36463,0
|
| 485 |
+
BOH_A.US,D,20230522,000000,15.45,15.45,14.7101,15.44,21836,0
|
| 486 |
+
BOH_A.US,D,20230523,000000,14.67,16.17,14.6601,15.98,52262,0
|
| 487 |
+
BOH_A.US,D,20230524,000000,15.99,15.99,15.32,15.87,11751,0
|
| 488 |
+
BOH_A.US,D,20230525,000000,15.58,15.87,15.1538,15.87,18348,0
|
| 489 |
+
BOH_A.US,D,20230526,000000,15.89,15.89,15.25,15.83,16711,0
|
| 490 |
+
BOH_A.US,D,20230530,000000,16.05,16.12,15.51,15.86,21204,0
|
| 491 |
+
BOH_A.US,D,20230531,000000,16,16.04,15.36,15.95,26186,0
|
| 492 |
+
BOH_A.US,D,20230601,000000,15.4101,15.9,15.4101,15.76,14920,0
|
| 493 |
+
BOH_A.US,D,20230602,000000,15.92,16.05,15.83,16.05,34299,0
|
| 494 |
+
BOH_A.US,D,20230605,000000,16.05,16.05,15.77,15.78,8780,0
|
| 495 |
+
BOH_A.US,D,20230606,000000,15.99,16.11,15.83,15.92,10406,0
|
| 496 |
+
BOH_A.US,D,20230607,000000,15.8,16.19,15.8,16.19,23516,0
|
| 497 |
+
BOH_A.US,D,20230608,000000,15.83,16.025,15.83,15.9,6290,0
|
| 498 |
+
BOH_A.US,D,20230609,000000,15.81,15.85,15.45,15.65,7452,0
|
| 499 |
+
BOH_A.US,D,20230612,000000,15.72,15.72,15.15,15.15,3280,0
|
| 500 |
+
BOH_A.US,D,20230613,000000,15.37,15.68,15.28,15.5,6676,0
|
| 501 |
+
BOH_A.US,D,20230614,000000,15.26,15.6439,15.11,15.59,13560,0
|
| 502 |
+
BOH_A.US,D,20230615,000000,15.03,15.43,15.03,15.2,4816,0
|
| 503 |
+
BOH_A.US,D,20230616,000000,15.52,15.52,15.14,15.1638,2238,0
|
| 504 |
+
BOH_A.US,D,20230620,000000,15.28,15.28,14.96,15.06,4431,0
|
| 505 |
+
BOH_A.US,D,20230621,000000,15.05,15.48,15,15.42,11667,0
|
| 506 |
+
BOH_A.US,D,20230622,000000,15.02,15.73,15.02,15.43,20752,0
|
| 507 |
+
BOH_A.US,D,20230623,000000,15.49,16.285,15.4,16.12,19728,0
|
| 508 |
+
BOH_A.US,D,20230626,000000,16.3,16.3,16.12,16.12,10101,0
|
| 509 |
+
BOH_A.US,D,20230627,000000,16.21,16.2499,15.32,15.7,12626,0
|
| 510 |
+
BOH_A.US,D,20230628,000000,15.815,15.84,15.815,15.84,1760,0
|
| 511 |
+
BOH_A.US,D,20230629,000000,15.57,15.69,15.26,15.3075,10646,0
|
| 512 |
+
BOH_A.US,D,20230630,000000,15.41,15.65,15.18,15.18,11134,0
|
| 513 |
+
BOH_A.US,D,20230703,000000,15.35,15.6932,15.35,15.5,1100,0
|
| 514 |
+
BOH_A.US,D,20230705,000000,15.95,15.95,15.18,15.18,5796,0
|
| 515 |
+
BOH_A.US,D,20230706,000000,15.125,15.125,14.8,15.11,16210,0
|
| 516 |
+
BOH_A.US,D,20230707,000000,15.09,15.54,15.09,15.54,11611,0
|
| 517 |
+
BOH_A.US,D,20230710,000000,15.07,15.66,15.07,15.66,3309,0
|
| 518 |
+
BOH_A.US,D,20230711,000000,15.84,16.42,15.4333,15.9,49028,0
|
| 519 |
+
BOH_A.US,D,20230712,000000,15.89,16,15.65,15.65,21200,0
|
| 520 |
+
BOH_A.US,D,20230713,000000,16,16.01,15.51,15.87,7169,0
|
| 521 |
+
BOH_A.US,D,20230714,000000,15.82,15.89,14.52,15.49,39617,0
|
| 522 |
+
BOH_A.US,D,20230717,000000,15.49,15.49,14.9101,15.04,13579,0
|
| 523 |
+
BOH_A.US,D,20230718,000000,15.44,15.63,15.379,15.565,9892,0
|
| 524 |
+
BOH_A.US,D,20230719,000000,15.55,15.89,15.366,15.53,33411,0
|
| 525 |
+
BOH_A.US,D,20230720,000000,15.11,15.7996,15.11,15.77,13583,0
|
| 526 |
+
BOH_A.US,D,20230721,000000,15.32,15.65,15.015,15.5,88248,0
|
| 527 |
+
BOH_A.US,D,20230724,000000,15.65,15.65,15.425,15.6,6844,0
|
| 528 |
+
BOH_A.US,D,20230725,000000,15.42,15.75,15.42,15.75,7615,0
|
| 529 |
+
BOH_A.US,D,20230726,000000,15.75,15.91,15.6501,15.75,21906,0
|
| 530 |
+
BOH_A.US,D,20230727,000000,15.85,15.925,15.6,15.6493,4988,0
|
| 531 |
+
BOH_A.US,D,20230728,000000,15.41,15.89,15.41,15.8,12854,0
|
| 532 |
+
BOH_A.US,D,20230731,000000,15.82,16.2099,15.8,16.05,13227,0
|
| 533 |
+
BOH_A.US,D,20230801,000000,16.55,16.55,15.9,15.9,17192,0
|
| 534 |
+
BOH_A.US,D,20230802,000000,15.9,15.9488,15.8,15.82,9629,0
|
| 535 |
+
BOH_A.US,D,20230803,000000,15.8,15.87,15.64,15.87,2532,0
|
| 536 |
+
BOH_A.US,D,20230804,000000,15.87,15.9,15.7,15.7601,19666,0
|
| 537 |
+
BOH_A.US,D,20230807,000000,15.68,16.01,15.68,15.8974,9393,0
|
| 538 |
+
BOH_A.US,D,20230808,000000,15.87,15.87,15.58,15.6,5951,0
|
| 539 |
+
BOH_A.US,D,20230809,000000,15.6,15.91,15.4,15.65,1366,0
|
| 540 |
+
BOH_A.US,D,20230810,000000,15.35,15.6072,15.35,15.5802,13221,0
|
| 541 |
+
BOH_A.US,D,20230811,000000,15.5,15.5,15.3601,15.5,15196,0
|
| 542 |
+
BOH_A.US,D,20230814,000000,15.5001,15.55,15.39,15.39,15004,0
|
| 543 |
+
BOH_A.US,D,20230815,000000,15.3,15.3,14.9,14.97,18023,0
|
| 544 |
+
BOH_A.US,D,20230816,000000,15.18,15.18,14.85,14.99,8128,0
|
| 545 |
+
BOH_A.US,D,20230817,000000,14.5844,14.85,14.58,14.85,5618,0
|
| 546 |
+
BOH_A.US,D,20230818,000000,15.04,15.06,14.7,14.75,7924,0
|
| 547 |
+
BOH_A.US,D,20230821,000000,14.62,14.98,14.6006,14.98,3733,0
|
| 548 |
+
BOH_A.US,D,20230822,000000,14.85,14.97,14.85,14.97,1633,0
|
| 549 |
+
BOH_A.US,D,20230823,000000,14.82,15.05,14.75,15.05,5299,0
|
| 550 |
+
BOH_A.US,D,20230824,000000,15.25,15.25,14.71,15.25,17177,0
|
| 551 |
+
BOH_A.US,D,20230825,000000,15.25,15.25,14.62,14.75,23748,0
|
| 552 |
+
BOH_A.US,D,20230828,000000,14.7,14.915,14.7,14.76,3789,0
|
| 553 |
+
BOH_A.US,D,20230829,000000,15.07,15.07,14.7466,14.7999,15310,0
|
| 554 |
+
BOH_A.US,D,20230830,000000,14.95,14.95,14.61,14.65,24309,0
|
| 555 |
+
BOH_A.US,D,20230831,000000,14.65,14.85,14.5801,14.65,19671,0
|
| 556 |
+
BOH_A.US,D,20230901,000000,14.7,14.7,14.62,14.68,16608,0
|
| 557 |
+
BOH_A.US,D,20230905,000000,14.7,14.7,14.63,14.67,10368,0
|
| 558 |
+
BOH_A.US,D,20230906,000000,14.7,14.95,14.66,14.87,7659,0
|
| 559 |
+
BOH_A.US,D,20230907,000000,14.95,14.95,14.59,14.75,2410,0
|
| 560 |
+
BOH_A.US,D,20230908,000000,14.75,15.08,14.6622,14.92,14847,0
|
| 561 |
+
BOH_A.US,D,20230911,000000,14.89,14.89,14.81,14.83,4589,0
|
| 562 |
+
BOH_A.US,D,20230912,000000,14.66,14.95,14.66,14.8,2589,0
|
| 563 |
+
BOH_A.US,D,20230913,000000,14.97,14.97,14.72,14.72,996,0
|
| 564 |
+
BOH_A.US,D,20230914,000000,14.72,15,14.59,14.96,52074,0
|
| 565 |
+
BOH_A.US,D,20230915,000000,14.84,14.9,14.8201,14.84,19823,0
|
| 566 |
+
BOH_A.US,D,20230918,000000,14.8,14.9999,14.8,14.9,11626,0
|
| 567 |
+
BOH_A.US,D,20230919,000000,14.85,15,14.69,14.775,7627,0
|
| 568 |
+
BOH_A.US,D,20230920,000000,14.77,14.92,14.62,14.62,10453,0
|
| 569 |
+
BOH_A.US,D,20230921,000000,14.23,14.65,14.08,14.65,22240,0
|
| 570 |
+
BOH_A.US,D,20230922,000000,14.69,14.69,14.35,14.65,4380,0
|
| 571 |
+
BOH_A.US,D,20230925,000000,14.23,14.575,14.22,14.43,6077,0
|
| 572 |
+
BOH_A.US,D,20230926,000000,14.305,14.305,13.98,14.06,13417,0
|
| 573 |
+
BOH_A.US,D,20230927,000000,13.93,14.4,13.93,14.25,10296,0
|
| 574 |
+
BOH_A.US,D,20230928,000000,14.25,14.27,14.01,14.27,11566,0
|
| 575 |
+
BOH_A.US,D,20230929,000000,14.1,14.35,14.1,14.1,5648,0
|
| 576 |
+
BOH_A.US,D,20231002,000000,14.09,14.09,13.95,14.0435,11140,0
|
| 577 |
+
BOH_A.US,D,20231003,000000,14.1,14.1,13.26,13.6,19819,0
|
| 578 |
+
BOH_A.US,D,20231004,000000,13.72,13.72,13.5,13.5447,23860,0
|
| 579 |
+
BOH_A.US,D,20231005,000000,13.54,13.65,13.4,13.55,21371,0
|
| 580 |
+
BOH_A.US,D,20231006,000000,13.5,13.6494,13.4,13.59,20482,0
|
| 581 |
+
BOH_A.US,D,20231009,000000,13.65,13.65,13.5501,13.605,11101,0
|
| 582 |
+
BOH_A.US,D,20231010,000000,13.6,13.79,13.6,13.66,29645,0
|
| 583 |
+
BOH_A.US,D,20231011,000000,13.7,13.783,13.41,13.41,18962,0
|
| 584 |
+
BOH_A.US,D,20231012,000000,13.69,13.71,13.345,13.38,9087,0
|
| 585 |
+
BOH_A.US,D,20231013,000000,13.38,13.4866,13.2601,13.2601,13376,0
|
| 586 |
+
BOH_A.US,D,20231016,000000,13.2,13.38,13.1,13.1934,8080,0
|
| 587 |
+
BOH_A.US,D,20231017,000000,13.1,13.1994,13.02,13.05,47054,0
|
| 588 |
+
BOH_A.US,D,20231018,000000,13.05,13.11,12.92,13.05,19516,0
|
| 589 |
+
BOH_A.US,D,20231019,000000,13.01,13.06,12.89,13.05,8549,0
|
| 590 |
+
BOH_A.US,D,20231020,000000,13,13.18,12.865,13.17,100957,0
|
| 591 |
+
BOH_A.US,D,20231023,000000,13.25,13.49,13.2,13.22,21546,0
|
| 592 |
+
BOH_A.US,D,20231024,000000,13.32,13.34,13.21,13.2699,19830,0
|
| 593 |
+
BOH_A.US,D,20231025,000000,13.19,13.3313,13.19,13.2361,8869,0
|
| 594 |
+
BOH_A.US,D,20231026,000000,13.113,13.36,13.113,13.21,27796,0
|
| 595 |
+
BOH_A.US,D,20231027,000000,13.61,13.61,13.21,13.25,34532,0
|
| 596 |
+
BOH_A.US,D,20231030,000000,13.25,13.3125,13.25,13.3125,10515,0
|
| 597 |
+
BOH_A.US,D,20231031,000000,13.23,13.3,13.06,13.11,15845,0
|
| 598 |
+
BOH_A.US,D,20231101,000000,13.29,13.57,13.2157,13.25,15796,0
|
| 599 |
+
BOH_A.US,D,20231102,000000,13.5,14.1199,13.5,13.75,13874,0
|
| 600 |
+
BOH_A.US,D,20231103,000000,13.87,14.41,13.87,14,14618,0
|
| 601 |
+
BOH_A.US,D,20231106,000000,14.045,14.23,13.7001,13.81,6669,0
|
| 602 |
+
BOH_A.US,D,20231107,000000,13.83,14.0278,13.75,13.75,6313,0
|
| 603 |
+
BOH_A.US,D,20231108,000000,13.77,13.9,13.7,13.7,13250,0
|
| 604 |
+
BOH_A.US,D,20231109,000000,13.72,13.9,13.61,13.65,21891,0
|
| 605 |
+
BOH_A.US,D,20231110,000000,13.68,13.93,13.68,13.93,11227,0
|
| 606 |
+
BOH_A.US,D,20231113,000000,13.77,14.04,13.6501,13.95,12637,0
|
| 607 |
+
BOH_A.US,D,20231114,000000,14.09,14.36,13.85,14.1,27722,0
|
| 608 |
+
BOH_A.US,D,20231115,000000,14.04,14.3,13.93,13.93,20676,0
|
| 609 |
+
BOH_A.US,D,20231116,000000,13.96,14.265,13.7201,14.01,6621,0
|
| 610 |
+
BOH_A.US,D,20231117,000000,14.01,14.38,14.01,14.38,16618,0
|
| 611 |
+
BOH_A.US,D,20231120,000000,14.38,14.38,14.13,14.13,2590,0
|
| 612 |
+
BOH_A.US,D,20231121,000000,14.27,14.37,14.1301,14.19,3904,0
|
| 613 |
+
BOH_A.US,D,20231122,000000,14.19,14.38,14.01,14.38,13788,0
|
| 614 |
+
BOH_A.US,D,20231124,000000,14.38,14.38,14.23,14.3,3371,0
|
| 615 |
+
BOH_A.US,D,20231127,000000,14.3,14.38,14.25,14.38,4778,0
|
| 616 |
+
BOH_A.US,D,20231128,000000,14.25,14.7599,14.16,14.46,13840,0
|
| 617 |
+
BOH_A.US,D,20231129,000000,14.49,14.49,14.26,14.34,7957,0
|
| 618 |
+
BOH_A.US,D,20231130,000000,14.47,14.67,14.31,14.31,13170,0
|
| 619 |
+
BOH_A.US,D,20231201,000000,14.45,14.73,14.42,14.69,15086,0
|
| 620 |
+
BOH_A.US,D,20231204,000000,14.67,15.67,14.6005,15.08,21911,0
|
| 621 |
+
BOH_A.US,D,20231205,000000,15.38,15.38,14.82,15,66842,0
|
| 622 |
+
BOH_A.US,D,20231206,000000,15.02,15.5899,14.8,14.9,14125,0
|
| 623 |
+
BOH_A.US,D,20231207,000000,14.9,15.24,14.71,14.86,20174,0
|
| 624 |
+
BOH_A.US,D,20231208,000000,14.86,15.01,14.8289,14.88,7191,0
|
| 625 |
+
BOH_A.US,D,20231211,000000,14.71,14.97,14.5,14.85,18893,0
|
| 626 |
+
BOH_A.US,D,20231212,000000,14.78,15.07,14.75,14.75,8056,0
|
| 627 |
+
BOH_A.US,D,20231213,000000,15.07,15.3342,14.9,15.25,10953,0
|
| 628 |
+
BOH_A.US,D,20231214,000000,15.31,15.84,15.15,15.76,61542,0
|
| 629 |
+
BOH_A.US,D,20231215,000000,15.76,15.76,15.34,15.7,4957,0
|
| 630 |
+
BOH_A.US,D,20231218,000000,15.7,15.7,15.1824,15.5,9627,0
|
| 631 |
+
BOH_A.US,D,20231219,000000,15.32,15.77,15.32,15.77,29911,0
|
| 632 |
+
BOH_A.US,D,20231220,000000,15.8,16.32,15.7001,16.15,17416,0
|
| 633 |
+
BOH_A.US,D,20231221,000000,16.1,16.63,15.841,16.63,11566,0
|
| 634 |
+
BOH_A.US,D,20231222,000000,16.48,16.5,16.2,16.2001,22832,0
|
| 635 |
+
BOH_A.US,D,20231226,000000,16.2,16.5,16.2,16.34,20335,0
|
| 636 |
+
BOH_A.US,D,20231227,000000,16.36,16.76,16.36,16.6,15890,0
|
| 637 |
+
BOH_A.US,D,20231228,000000,16.82,16.82,16.4503,16.535,8658,0
|
| 638 |
+
BOH_A.US,D,20231229,000000,16.39,16.86,16.35,16.73,20175,0
|
| 639 |
+
BOH_A.US,D,20240102,000000,16.59,16.77,16.56,16.56,12007,0
|
| 640 |
+
BOH_A.US,D,20240103,000000,16.42,16.54,16.3501,16.45,6390,0
|
| 641 |
+
BOH_A.US,D,20240104,000000,16.4,16.8899,16.3501,16.8899,1260,0
|
| 642 |
+
BOH_A.US,D,20240105,000000,16.39,16.9154,16.36,16.6,28650,0
|
| 643 |
+
BOH_A.US,D,20240108,000000,16.84,16.84,16.6,16.79,10843,0
|
| 644 |
+
BOH_A.US,D,20240109,000000,16.89,16.89,16.57,16.745,7427,0
|
| 645 |
+
BOH_A.US,D,20240110,000000,16.75,16.95,16.6,16.6,8369,0
|
| 646 |
+
BOH_A.US,D,20240111,000000,16.84,16.84,16.595,16.84,4126,0
|
| 647 |
+
BOH_A.US,D,20240112,000000,16.6,16.75,16.6,16.75,7501,0
|
| 648 |
+
BOH_A.US,D,20240116,000000,16.79,16.815,16.5,16.5,9550,0
|
| 649 |
+
BOH_A.US,D,20240117,000000,16.5,16.5,16.35,16.35,4340,0
|
| 650 |
+
BOH_A.US,D,20240118,000000,16.58,16.58,16.05,16.14,9935,0
|
| 651 |
+
BOH_A.US,D,20240119,000000,16.14,16.4889,15.85,15.85,49343,0
|
| 652 |
+
BOH_A.US,D,20240122,000000,15.91,16.47,15.91,16.45,18935,0
|
| 653 |
+
BOH_A.US,D,20240123,000000,16.51,16.51,16.2576,16.45,15958,0
|
| 654 |
+
BOH_A.US,D,20240124,000000,16.63,16.63,16.04,16.25,12241,0
|
| 655 |
+
BOH_A.US,D,20240125,000000,16.25,16.6,16.08,16.3,22561,0
|
| 656 |
+
BOH_A.US,D,20240126,000000,16.32,16.65,16.14,16.65,10546,0
|
| 657 |
+
BOH_A.US,D,20240129,000000,16.53,16.9,16.4,16.9,26600,0
|
| 658 |
+
BOH_A.US,D,20240130,000000,16.72,16.8486,16.59,16.79,13700,0
|
| 659 |
+
BOH_A.US,D,20240131,000000,16.47,17.72,16.37,17.31,145916,0
|
| 660 |
+
BOH_A.US,D,20240201,000000,17.25,17.7199,17.02,17.35,37118,0
|
| 661 |
+
BOH_A.US,D,20240202,000000,17.2,17.5,16.79,17,14432,0
|
| 662 |
+
BOH_A.US,D,20240205,000000,17.01,17.08,16.8001,16.8391,6118,0
|
| 663 |
+
BOH_A.US,D,20240206,000000,16.95,17.35,16.93,16.93,4514,0
|
| 664 |
+
BOH_A.US,D,20240207,000000,17.29,17.43,17,17.43,8884,0
|
| 665 |
+
BOH_A.US,D,20240208,000000,17.41,17.585,17.19,17.19,9348,0
|
| 666 |
+
BOH_A.US,D,20240209,000000,17.49,17.67,17.22,17.22,10133,0
|
| 667 |
+
BOH_A.US,D,20240212,000000,17.48,17.78,17.1601,17.45,7332,0
|
| 668 |
+
BOH_A.US,D,20240213,000000,17.34,17.34,16.41,17,23386,0
|
| 669 |
+
BOH_A.US,D,20240214,000000,17,17,16.5,16.53,9737,0
|
| 670 |
+
BOH_A.US,D,20240215,000000,16.58,17.0252,16.58,16.93,5522,0
|
| 671 |
+
BOH_A.US,D,20240216,000000,16.8,16.805,16.51,16.75,11744,0
|
| 672 |
+
BOH_A.US,D,20240220,000000,16.79,16.79,16.5105,16.63,6280,0
|
| 673 |
+
BOH_A.US,D,20240221,000000,16.82,16.83,16.5,16.5,5802,0
|
| 674 |
+
BOH_A.US,D,20240222,000000,16.86,16.86,16.56,16.56,1203,0
|
| 675 |
+
BOH_A.US,D,20240223,000000,16.7,17.05,16.65,16.65,7735,0
|
| 676 |
+
BOH_A.US,D,20240226,000000,16.68,17.05,16.68,16.848,7731,0
|
| 677 |
+
BOH_A.US,D,20240227,000000,16.85,16.99,16.6208,16.7,4923,0
|
| 678 |
+
BOH_A.US,D,20240228,000000,16.7,17.13,16.7,16.96,13461,0
|
| 679 |
+
BOH_A.US,D,20240229,000000,17.28,17.32,16.88,16.88,20361,0
|
| 680 |
+
BOH_A.US,D,20240301,000000,16.88,17.18,16.83,17.08,13331,0
|
| 681 |
+
BOH_A.US,D,20240304,000000,16.7,17.3571,16.38,16.49,20146,0
|
| 682 |
+
BOH_A.US,D,20240305,000000,16.49,16.9141,16.4101,16.7,29466,0
|
| 683 |
+
BOH_A.US,D,20240306,000000,16.39,16.83,16.2,16.33,38881,0
|
| 684 |
+
BOH_A.US,D,20240307,000000,16.54,16.8199,16.44,16.44,11729,0
|
| 685 |
+
BOH_A.US,D,20240308,000000,16.8,16.8405,16.5557,16.63,8117,0
|
| 686 |
+
BOH_A.US,D,20240311,000000,16.68,16.8796,16.46,16.6,12193,0
|
| 687 |
+
BOH_A.US,D,20240312,000000,16.69,16.7349,16.58,16.58,3807,0
|
| 688 |
+
BOH_A.US,D,20240313,000000,16.67,16.69,16.38,16.66,4442,0
|
| 689 |
+
BOH_A.US,D,20240314,000000,16.5,16.66,16.39,16.505,15837,0
|
| 690 |
+
BOH_A.US,D,20240315,000000,16.79,16.79,16.5,16.5,8112,0
|
| 691 |
+
BOH_A.US,D,20240318,000000,16.53,16.74,16.53,16.53,5093,0
|
| 692 |
+
BOH_A.US,D,20240319,000000,16.66,16.7,16.53,16.5301,3988,0
|
| 693 |
+
BOH_A.US,D,20240320,000000,16.73,16.88,16.5,16.88,12463,0
|
| 694 |
+
BOH_A.US,D,20240321,000000,16.86,17.05,16.86,16.96,7344,0
|
| 695 |
+
BOH_A.US,D,20240322,000000,17.01,17.11,16.68,16.68,10094,0
|
| 696 |
+
BOH_A.US,D,20240325,000000,16.72,16.795,16.5,16.5,6088,0
|
| 697 |
+
BOH_A.US,D,20240326,000000,16.73,16.73,16.16,16.16,19434,0
|
| 698 |
+
BOH_A.US,D,20240327,000000,16.44,16.44,16.13,16.13,25785,0
|
| 699 |
+
BOH_A.US,D,20240328,000000,16.25,16.6926,16.03,16.1,29522,0
|
| 700 |
+
BOH_A.US,D,20240401,000000,16.02,16.3,16.02,16.12,9839,0
|
| 701 |
+
BOH_A.US,D,20240402,000000,15.95,16.09,15.7,16.09,8622,0
|
| 702 |
+
BOH_A.US,D,20240403,000000,16.04,16.26,16.04,16.25,3229,0
|
| 703 |
+
BOH_A.US,D,20240404,000000,16.26,16.4511,16.16,16.35,9438,0
|
| 704 |
+
BOH_A.US,D,20240405,000000,16.4,16.4,16.04,16.1672,8326,0
|
| 705 |
+
BOH_A.US,D,20240408,000000,16.39,16.39,16.16,16.32,5488,0
|
| 706 |
+
BOH_A.US,D,20240409,000000,16.4,16.45,16.295,16.45,5232,0
|
| 707 |
+
BOH_A.US,D,20240410,000000,16.34,16.34,16,16.18,5337,0
|
| 708 |
+
BOH_A.US,D,20240411,000000,16.24,16.24,15.8101,16.24,21611,0
|
| 709 |
+
BOH_A.US,D,20240412,000000,16.3,16.3,16.06,16.17,5646,0
|
| 710 |
+
BOH_A.US,D,20240415,000000,15.92,15.92,15.65,15.65,7072,0
|
| 711 |
+
BOH_A.US,D,20240416,000000,15.6,15.84,15.5615,15.655,7173,0
|
| 712 |
+
BOH_A.US,D,20240417,000000,15.91,15.91,15.6399,15.6399,1967,0
|
| 713 |
+
BOH_A.US,D,20240418,000000,15.94,15.94,15.572,15.63,8849,0
|
| 714 |
+
BOH_A.US,D,20240419,000000,15.92,15.92,15.6434,15.89,25228,0
|
| 715 |
+
BOH_A.US,D,20240422,000000,15.65,16.12,15.65,16.12,13374,0
|
| 716 |
+
BOH_A.US,D,20240423,000000,16.26,16.47,16.2502,16.47,10143,0
|
| 717 |
+
BOH_A.US,D,20240424,000000,16.47,16.47,16.1829,16.1829,7229,0
|
| 718 |
+
BOH_A.US,D,20240425,000000,16.3,16.3,15.9,16.1,6017,0
|
| 719 |
+
BOH_A.US,D,20240426,000000,16.32,16.32,16,16,2817,0
|
| 720 |
+
BOH_A.US,D,20240429,000000,16,16.095,15.7101,16.095,6559,0
|
| 721 |
+
BOH_A.US,D,20240430,000000,16.14,16.27,16,16,11209,0
|
| 722 |
+
BOH_A.US,D,20240501,000000,16.25,16.4399,16,16.1329,5374,0
|
| 723 |
+
BOH_A.US,D,20240502,000000,16.31,16.31,16.01,16.16,5670,0
|
| 724 |
+
BOH_A.US,D,20240503,000000,16.45,16.45,16.2588,16.42,4178,0
|
| 725 |
+
BOH_A.US,D,20240506,000000,16.49,16.49,16.34,16.48,3802,0
|
| 726 |
+
BOH_A.US,D,20240507,000000,16.58,16.6,16.31,16.3108,6071,0
|
| 727 |
+
BOH_A.US,D,20240508,000000,16.55,16.62,16,16.04,9703,0
|
| 728 |
+
BOH_A.US,D,20240509,000000,16.32,16.32,15.92,15.96,5334,0
|
| 729 |
+
BOH_A.US,D,20240510,000000,16.23,16.23,15.74,15.88,4297,0
|
| 730 |
+
BOH_A.US,D,20240513,000000,16.01,16.04,15.9001,16.04,2468,0
|
| 731 |
+
BOH_A.US,D,20240514,000000,16.15,16.15,15.9745,16.05,5646,0
|
| 732 |
+
BOH_A.US,D,20240515,000000,16.21,16.33,15.7998,16.0046,20716,0
|
| 733 |
+
BOH_A.US,D,20240516,000000,15.9,16.03,15.81,16.03,12750,0
|
| 734 |
+
BOH_A.US,D,20240517,000000,15.99,16,15.86,15.9023,12448,0
|
| 735 |
+
BOH_A.US,D,20240520,000000,15.97,15.97,15.7718,15.91,3942,0
|
| 736 |
+
BOH_A.US,D,20240521,000000,16.05,16.0843,15.82,15.89,9359,0
|
| 737 |
+
BOH_A.US,D,20240522,000000,15.95,15.9602,15.81,15.81,4360,0
|
| 738 |
+
BOH_A.US,D,20240523,000000,15.99,16.02,15.56,15.99,13744,0
|
| 739 |
+
BOH_A.US,D,20240524,000000,16.01,16.27,15.8813,15.9599,17501,0
|
| 740 |
+
BOH_A.US,D,20240528,000000,15.96,16.21,15.69,16.2,7284,0
|
| 741 |
+
BOH_A.US,D,20240529,000000,16.2,16.2,16.0302,16.0302,4076,0
|
| 742 |
+
BOH_A.US,D,20240530,000000,16.12,16.12,15.87,15.9301,10754,0
|
| 743 |
+
BOH_A.US,D,20240531,000000,16.2,16.395,15.83,16.32,45904,0
|
| 744 |
+
BOH_A.US,D,20240603,000000,16.36,16.56,15.9762,16.32,15700,0
|
| 745 |
+
BOH_A.US,D,20240604,000000,16.64,16.64,16.03,16.06,10137,0
|
| 746 |
+
BOH_A.US,D,20240605,000000,16.15,16.16,16.01,16.01,10844,0
|
| 747 |
+
BOH_A.US,D,20240606,000000,16.01,16.39,15.73,16.19,7481,0
|
| 748 |
+
BOH_A.US,D,20240607,000000,16.22,16.3548,15.91,16.135,7256,0
|
| 749 |
+
BOH_A.US,D,20240610,000000,16.28,16.28,15.66,15.83,31900,0
|
| 750 |
+
BOH_A.US,D,20240611,000000,15.87,15.92,15.57,15.61,15209,0
|
| 751 |
+
BOH_A.US,D,20240612,000000,15.76,15.88,15.62,15.73,17525,0
|
| 752 |
+
BOH_A.US,D,20240613,000000,15.74,15.75,15.52,15.74,13908,0
|
| 753 |
+
BOH_A.US,D,20240614,000000,15.73,15.85,15.55,15.85,21940,0
|
| 754 |
+
BOH_A.US,D,20240617,000000,15.85,15.85,15.5501,15.694,14398,0
|
| 755 |
+
BOH_A.US,D,20240618,000000,15.59,15.78,15.3,15.77,29899,0
|
| 756 |
+
BOH_A.US,D,20240620,000000,15.75,16.1599,15.75,16.04,18854,0
|
| 757 |
+
BOH_A.US,D,20240621,000000,16.04,16.1599,15.75,16.1599,25352,0
|
| 758 |
+
BOH_A.US,D,20240624,000000,16.16,16.36,16.16,16.3,10539,0
|
| 759 |
+
BOH_A.US,D,20240625,000000,16.25,16.85,16.25,16.6,16898,0
|
| 760 |
+
BOH_A.US,D,20240626,000000,16.69,16.76,16.45,16.61,16216,0
|
| 761 |
+
BOH_A.US,D,20240627,000000,16.64,16.8,16.42,16.46,25620,0
|
| 762 |
+
BOH_A.US,D,20240628,000000,16.49,16.73,16.21,16.68,10721,0
|
| 763 |
+
BOH_A.US,D,20240701,000000,16.68,16.93,16.27,16.93,35169,0
|
| 764 |
+
BOH_A.US,D,20240702,000000,16.86,16.91,16.6101,16.9,10441,0
|
| 765 |
+
BOH_A.US,D,20240703,000000,17.1,17.4908,17.08,17.4908,12490,0
|
| 766 |
+
BOH_A.US,D,20240705,000000,17.52,17.74,17.5,17.71,6656,0
|
| 767 |
+
BOH_A.US,D,20240708,000000,17.1901,17.69,17.1901,17.33,4417,0
|
| 768 |
+
BOH_A.US,D,20240709,000000,17.54,17.54,17.05,17.05,4698,0
|
| 769 |
+
BOH_A.US,D,20240710,000000,17.05,17.32,16.83,16.9,8003,0
|
| 770 |
+
BOH_A.US,D,20240711,000000,17.34,17.34,16.82,17.2399,4131,0
|
| 771 |
+
BOH_A.US,D,20240712,000000,17.5,17.565,17.04,17.31,19918,0
|
| 772 |
+
BOH_A.US,D,20240715,000000,17.4,17.4004,17.01,17.29,14561,0
|
| 773 |
+
BOH_A.US,D,20240716,000000,17.37,17.715,17.25,17.54,57531,0
|
| 774 |
+
BOH_A.US,D,20240717,000000,17.54,17.6399,17.17,17.25,19531,0
|
| 775 |
+
BOH_A.US,D,20240718,000000,16.98,17.48,16.76,17.15,64678,0
|
| 776 |
+
BOH_A.US,D,20240719,000000,17.29,17.35,16.67,16.72,389607,0
|
| 777 |
+
BOH_A.US,D,20240722,000000,16.79,16.95,16.74,16.74,12767,0
|
| 778 |
+
BOH_A.US,D,20240723,000000,16.87,16.9499,16.77,16.87,13351,0
|
| 779 |
+
BOH_A.US,D,20240724,000000,16.86,16.89,16.42,16.7,24460,0
|
| 780 |
+
BOH_A.US,D,20240725,000000,16.78,16.91,16.75,16.75,52190,0
|
| 781 |
+
BOH_A.US,D,20240726,000000,16.96,16.96,16.63,16.87,15236,0
|
| 782 |
+
BOH_A.US,D,20240729,000000,16.95,17.26,16.87,17.19,10626,0
|
| 783 |
+
BOH_A.US,D,20240730,000000,17.27,17.27,17.06,17.13,3730,0
|
| 784 |
+
BOH_A.US,D,20240731,000000,17.05,17.16,16.88,17.08,8855,0
|
| 785 |
+
BOH_A.US,D,20240801,000000,17.08,17.3,17.06,17.28,9987,0
|
| 786 |
+
BOH_A.US,D,20240802,000000,16.97,17.27,16.885,17,9641,0
|
| 787 |
+
BOH_A.US,D,20240805,000000,16.35,16.6381,16.28,16.6381,9267,0
|
| 788 |
+
BOH_A.US,D,20240806,000000,16.51,16.9499,16.51,16.6216,9838,0
|
| 789 |
+
BOH_A.US,D,20240807,000000,16.63,17,16.63,16.7,17827,0
|
| 790 |
+
BOH_A.US,D,20240808,000000,16.61,16.9199,16.6,16.87,6963,0
|
| 791 |
+
BOH_A.US,D,20240809,000000,16.62,16.68,16.5,16.5,4820,0
|
| 792 |
+
BOH_A.US,D,20240812,000000,16.5,16.5628,16.3828,16.5628,12314,0
|
| 793 |
+
BOH_A.US,D,20240813,000000,16.475,16.58,16.475,16.5701,1568,0
|
| 794 |
+
BOH_A.US,D,20240814,000000,16.73,16.81,16.63,16.81,3156,0
|
| 795 |
+
BOH_A.US,D,20240815,000000,16.87,17,16.75,16.94,8091,0
|
| 796 |
+
BOH_A.US,D,20240816,000000,17.04,17.33,17.04,17.1001,8770,0
|
| 797 |
+
BOH_A.US,D,20240819,000000,17.14,17.45,17.14,17.25,10548,0
|
| 798 |
+
BOH_A.US,D,20240820,000000,17.35,17.41,17.14,17.15,6698,0
|
| 799 |
+
BOH_A.US,D,20240821,000000,17.39,17.39,17.15,17.15,11608,0
|
| 800 |
+
BOH_A.US,D,20240822,000000,17.28,17.49,17.22,17.2388,3638,0
|
| 801 |
+
BOH_A.US,D,20240823,000000,17.44,17.76,17.3,17.57,10991,0
|
| 802 |
+
BOH_A.US,D,20240826,000000,17.75,17.99,17.75,17.8,9717,0
|
| 803 |
+
BOH_A.US,D,20240827,000000,17.82,18,17.59,17.65,17085,0
|
| 804 |
+
BOH_A.US,D,20240828,000000,17.7,17.91,17.7,17.84,17762,0
|
| 805 |
+
BOH_A.US,D,20240829,000000,17.8,17.9099,17.5,17.7146,10337,0
|
| 806 |
+
BOH_A.US,D,20240830,000000,17.62,17.83,17.42,17.74,8893,0
|
| 807 |
+
BOH_A.US,D,20240903,000000,17.84,17.8625,17.78,17.8625,1348,0
|
| 808 |
+
BOH_A.US,D,20240904,000000,17.915,18.05,17.7203,18.001,4443,0
|
| 809 |
+
BOH_A.US,D,20240905,000000,17.91,18.03,17.75,18.03,7821,0
|
| 810 |
+
BOH_A.US,D,20240906,000000,17.97,18.14,17.7,17.75,5142,0
|
| 811 |
+
BOH_A.US,D,20240909,000000,17.86,18,17.76,17.8,5708,0
|
| 812 |
+
BOH_A.US,D,20240910,000000,17.78,17.915,17.78,17.915,7169,0
|
| 813 |
+
BOH_A.US,D,20240911,000000,18.06,18.06,17.69,17.81,4485,0
|
| 814 |
+
BOH_A.US,D,20240912,000000,17.73,17.885,17.73,17.88,16215,0
|
| 815 |
+
BOH_A.US,D,20240913,000000,17.99,17.99,17.9002,17.975,809,0
|
| 816 |
+
BOH_A.US,D,20240916,000000,18.12,18.22,18.055,18.22,6073,0
|
| 817 |
+
BOH_A.US,D,20240917,000000,18.36,18.36,17.95,18.27,10623,0
|
| 818 |
+
BOH_A.US,D,20240918,000000,18.33,18.35,18.21,18.35,2874,0
|
| 819 |
+
BOH_A.US,D,20240919,000000,18.48,18.51,18.4,18.5,4443,0
|
| 820 |
+
BOH_A.US,D,20240920,000000,18.55,18.58,18.42,18.46,3813,0
|
| 821 |
+
BOH_A.US,D,20240923,000000,18.59,18.59,18.39,18.4,4117,0
|
| 822 |
+
BOH_A.US,D,20240924,000000,18.53,18.53,18.25,18.29,4323,0
|
| 823 |
+
BOH_A.US,D,20240925,000000,18.51,18.5531,18.3,18.3,7535,0
|
| 824 |
+
BOH_A.US,D,20240926,000000,18.55,18.58,18.39,18.4,10054,0
|
| 825 |
+
BOH_A.US,D,20240927,000000,18.61,18.61,18.0116,18.25,6790,0
|
| 826 |
+
BOH_A.US,D,20240930,000000,18.53,18.58,18.2332,18.45,11221,0
|
| 827 |
+
BOH_A.US,D,20241001,000000,18.6,18.72,18.5,18.72,5590,0
|
| 828 |
+
BOH_A.US,D,20241002,000000,18.86,18.9,18.772,18.8648,2634,0
|
| 829 |
+
BOH_A.US,D,20241003,000000,19.21,19.21,18.95,19.1,4539,0
|
| 830 |
+
BOH_A.US,D,20241004,000000,19.2,19.2399,18.96,19.023,6738,0
|
| 831 |
+
BOH_A.US,D,20241007,000000,19.1,19.1,18.35,18.435,14360,0
|
| 832 |
+
BOH_A.US,D,20241008,000000,18.415,18.72,18.415,18.45,9215,0
|
| 833 |
+
BOH_A.US,D,20241009,000000,18.59,18.8582,18.5,18.5,12886,0
|
| 834 |
+
BOH_A.US,D,20241010,000000,18.5,18.585,18.28,18.28,5131,0
|
| 835 |
+
BOH_A.US,D,20241011,000000,18.25,18.39,18.25,18.34,4652,0
|
| 836 |
+
BOH_A.US,D,20241014,000000,18.34,18.34,18.1801,18.3,4968,0
|
| 837 |
+
BOH_A.US,D,20241015,000000,18.33,18.6,18.33,18.41,14726,0
|
| 838 |
+
BOH_A.US,D,20241016,000000,18.58,18.74,18.45,18.6,28761,0
|
| 839 |
+
BOH_A.US,D,20241017,000000,18.31,18.33,17.94,17.94,20486,0
|
| 840 |
+
BOH_A.US,D,20241018,000000,18.01,18.03,17.36,17.59,301286,0
|
| 841 |
+
BOH_A.US,D,20241021,000000,17.54,17.55,17.12,17.34,32467,0
|
| 842 |
+
BOH_A.US,D,20241022,000000,17.39,17.5599,17.24,17.48,27473,0
|
| 843 |
+
BOH_A.US,D,20241023,000000,17.35,17.39,16.98,17.25,30689,0
|
| 844 |
+
BOH_A.US,D,20241024,000000,17.3,17.33,17.1999,17.25,9267,0
|
| 845 |
+
BOH_A.US,D,20241025,000000,17.32,17.45,17.08,17.2,22532,0
|
| 846 |
+
BOH_A.US,D,20241028,000000,17.3,17.39,17.2,17.37,36029,0
|
| 847 |
+
BOH_A.US,D,20241029,000000,17.23,17.56,17.185,17.5,42142,0
|
| 848 |
+
BOH_A.US,D,20241030,000000,17.6,17.73,17.55,17.6788,4920,0
|
| 849 |
+
BOH_A.US,D,20241031,000000,17.66,17.67,17.2648,17.33,46097,0
|
| 850 |
+
BOH_A.US,D,20241101,000000,17.47,17.5899,17.08,17.09,11562,0
|
| 851 |
+
BOH_A.US,D,20241104,000000,17.22,17.4,17.15,17.4,12239,0
|
| 852 |
+
BOH_A.US,D,20241105,000000,17.38,17.59,17.2,17.54,18371,0
|
| 853 |
+
BOH_A.US,D,20241106,000000,17.13,17.3549,17.07,17.27,8995,0
|
| 854 |
+
BOH_A.US,D,20241107,000000,17.35,17.4899,17.3,17.47,11373,0
|
| 855 |
+
BOH_A.US,D,20241108,000000,17.47,17.6699,17.47,17.64,5014,0
|
| 856 |
+
BOH_A.US,D,20241111,000000,17.53,17.79,17.3022,17.52,7657,0
|
| 857 |
+
BOH_A.US,D,20241112,000000,17.3288,17.43,17.05,17.13,18617,0
|
| 858 |
+
BOH_A.US,D,20241113,000000,17.156922,17.25,16.84,16.89,17522,0
|
| 859 |
+
BOH_A.US,D,20241114,000000,16.92,17.14,16.82,17.01,7882,0
|
| 860 |
+
BOH_A.US,D,20241115,000000,16.86,16.99,16.61,16.82,13495,0
|
| 861 |
+
BOH_A.US,D,20241118,000000,16.65,16.9295,16.65,16.77,9858,0
|
| 862 |
+
BOH_A.US,D,20241119,000000,16.73,16.755,16.4,16.58,18738,0
|
| 863 |
+
BOH_A.US,D,20241120,000000,16.44,16.58,16.37,16.53,7978,0
|
| 864 |
+
BOH_A.US,D,20241121,000000,16.59,16.82,16.5,16.75,11533,0
|
| 865 |
+
BOH_A.US,D,20241122,000000,16.79,16.79,16.625,16.78,3562,0
|
| 866 |
+
BOH_A.US,D,20241125,000000,16.99,17.01,16.83,16.96,18231,0
|
| 867 |
+
BOH_A.US,D,20241126,000000,17.05,17.08,16.78,16.86,13451,0
|
| 868 |
+
BOH_A.US,D,20241127,000000,16.86,16.95,16.68,16.95,10276,0
|
| 869 |
+
BOH_A.US,D,20241129,000000,16.95,16.98,16.73,16.98,7379,0
|
| 870 |
+
BOH_A.US,D,20241202,000000,16.94,16.94,16.59,16.76,15117,0
|
| 871 |
+
BOH_A.US,D,20241203,000000,16.8,16.83,16.35,16.45,29224,0
|
| 872 |
+
BOH_A.US,D,20241204,000000,16.5989,16.5989,16.26,16.49,11489,0
|
| 873 |
+
BOH_A.US,D,20241205,000000,16.4665,16.61,16.43,16.57,24018,0
|
| 874 |
+
BOH_A.US,D,20241206,000000,16.65,16.72,16.53,16.54,13832,0
|
| 875 |
+
BOH_A.US,D,20241209,000000,16.62,16.625,16.3,16.36,19714,0
|
| 876 |
+
BOH_A.US,D,20241210,000000,16.31,16.49,16.2501,16.47,12350,0
|
| 877 |
+
BOH_A.US,D,20241211,000000,16.67,16.73,16.39,16.73,10748,0
|
| 878 |
+
BOH_A.US,D,20241212,000000,16.65,16.67,16.4001,16.57,10242,0
|
| 879 |
+
BOH_A.US,D,20241213,000000,16.4145,16.55,16.26,16.35,12427,0
|
| 880 |
+
BOH_A.US,D,20241216,000000,16.3,16.6427,16.17,16.17,10177,0
|
| 881 |
+
BOH_A.US,D,20241217,000000,16.2,16.4442,16.2,16.21,7519,0
|
| 882 |
+
BOH_A.US,D,20241218,000000,16.3427,16.3542,15.75,15.84,20720,0
|
| 883 |
+
BOH_A.US,D,20241219,000000,15.66,15.86,15.5,15.75,24732,0
|
| 884 |
+
BOH_A.US,D,20241220,000000,15.77,15.95,15.77,15.83,9674,0
|
| 885 |
+
BOH_A.US,D,20241223,000000,15.84,15.9,15.78,15.78,16069,0
|
| 886 |
+
BOH_A.US,D,20241224,000000,15.71,15.8,15.7,15.755,2001,0
|
| 887 |
+
BOH_A.US,D,20241226,000000,15.7756,15.85,15.6515,15.8,22691,0
|
| 888 |
+
BOH_A.US,D,20241227,000000,15.65,15.7789,15.6034,15.66,17283,0
|
| 889 |
+
BOH_A.US,D,20241230,000000,15.7,15.85,15.69,15.82,11564,0
|
| 890 |
+
BOH_A.US,D,20241231,000000,15.79,16.29,15.77,16.29,26582,0
|
| 891 |
+
BOH_A.US,D,20250102,000000,16.23,16.5,16.23,16.44,9018,0
|
| 892 |
+
BOH_A.US,D,20250103,000000,16.68,16.78,16.59,16.68,6246,0
|
| 893 |
+
BOH_A.US,D,20250106,000000,16.48,16.6,16.48,16.59,4215,0
|
| 894 |
+
BOH_A.US,D,20250107,000000,16.4,16.41,16.2603,16.39,1921,0
|
| 895 |
+
BOH_A.US,D,20250108,000000,16.1,16.22,16.04,16.09,9251,0
|
| 896 |
+
BOH_A.US,D,20250110,000000,16,16.267,15.77,15.87,8924,0
|
| 897 |
+
BOH_A.US,D,20250113,000000,15.95,16.1508,15.81,15.83,6339,0
|
| 898 |
+
BOH_A.US,D,20250114,000000,15.9001,16.24,15.9,16.06,5738,0
|
| 899 |
+
BOH_A.US,D,20250115,000000,16.4841,16.6,16.26,16.6,7135,0
|
| 900 |
+
BOH_A.US,D,20250116,000000,16.54,16.67,16.37,16.49,4492,0
|
| 901 |
+
BOH_A.US,D,20250117,000000,16.16,16.383,16.11,16.26,11034,0
|
| 902 |
+
BOH_A.US,D,20250121,000000,16.25,16.4,16.15,16.36,15686,0
|
| 903 |
+
BOH_A.US,D,20250122,000000,16.29,16.34,16.23,16.3,6288,0
|
| 904 |
+
BOH_A.US,D,20250123,000000,16.28,16.28,16.18,16.26,2267,0
|
| 905 |
+
BOH_A.US,D,20250124,000000,16.15,16.38,16.15,16.38,4007,0
|
| 906 |
+
BOH_A.US,D,20250127,000000,16.44,16.49,16.2243,16.49,4952,0
|
| 907 |
+
BOH_A.US,D,20250128,000000,16.4899,16.49,16.3,16.35,8120,0
|
| 908 |
+
BOH_A.US,D,20250129,000000,16.35,16.35,16.17,16.28,1711,0
|
| 909 |
+
BOH_A.US,D,20250130,000000,16.41,16.53,16.3025,16.5,10003,0
|
| 910 |
+
BOH_A.US,D,20250131,000000,16.32,16.32,15.97,15.97,41011,0
|
| 911 |
+
BOH_A.US,D,20250203,000000,16.1099,16.1099,15.87,15.9,11450,0
|
| 912 |
+
BOH_A.US,D,20250204,000000,15.9,16.2031,15.9,16.01,3646,0
|
| 913 |
+
BOH_A.US,D,20250205,000000,16,16.22,15.9747,16.22,5231,0
|
| 914 |
+
BOH_A.US,D,20250206,000000,16.1828,16.1828,16.0101,16.095,3547,0
|
| 915 |
+
BOH_A.US,D,20250207,000000,16.05,16.1743,15.99,16.16,3609,0
|
| 916 |
+
BOH_A.US,D,20250210,000000,16.05,16.14,15.98,16.06,2649,0
|
| 917 |
+
BOH_A.US,D,20250211,000000,16.0495,16.29,15.95,16.05,3343,0
|
| 918 |
+
BOH_A.US,D,20250212,000000,15.9,16.02,15.9,15.9278,9585,0
|
| 919 |
+
BOH_A.US,D,20250213,000000,16.2,16.2,16,16.17,2812,0
|
| 920 |
+
BOH_A.US,D,20250214,000000,16.22,16.29,16.16,16.2657,11236,0
|
| 921 |
+
BOH_A.US,D,20250218,000000,16.2,16.28,16.05,16.17,16632,0
|
| 922 |
+
BOH_A.US,D,20250219,000000,16.16,16.2,16.05,16.19,5921,0
|
| 923 |
+
BOH_A.US,D,20250220,000000,16.19,16.22,16.16,16.22,9408,0
|
| 924 |
+
BOH_A.US,D,20250221,000000,16.2301,16.2301,16.05,16.17,12730,0
|
| 925 |
+
BOH_A.US,D,20250224,000000,16.1732,16.25,16.17,16.25,5391,0
|
| 926 |
+
BOH_A.US,D,20250225,000000,16.29,16.3,16.19,16.28,41829,0
|
| 927 |
+
BOH_A.US,D,20250226,000000,16.23,16.39,16.23,16.35,17608,0
|
| 928 |
+
BOH_A.US,D,20250227,000000,16.305,16.3899,16.2331,16.3084,3445,0
|
| 929 |
+
BOH_A.US,D,20250228,000000,16.32,16.4153,16.28,16.28,3129,0
|
| 930 |
+
BOH_A.US,D,20250303,000000,16.43,16.44,16.37,16.375,3839,0
|
| 931 |
+
BOH_A.US,D,20250304,000000,16.3,16.4299,16.3,16.32,12446,0
|
| 932 |
+
BOH_A.US,D,20250305,000000,16.36,16.47,16.2,16.29,6207,0
|
| 933 |
+
BOH_A.US,D,20250306,000000,16.26,16.3,16.2,16.22,3593,0
|
| 934 |
+
BOH_A.US,D,20250307,000000,16.27,16.31,16.21,16.26,5669,0
|
| 935 |
+
BOH_A.US,D,20250310,000000,16.26,16.27,16.15,16.15,3427,0
|
| 936 |
+
BOH_A.US,D,20250311,000000,16.2037,16.2299,16.1,16.1,913,0
|
| 937 |
+
BOH_A.US,D,20250312,000000,16.281,16.281,15.99,16.25,3929,0
|
| 938 |
+
BOH_A.US,D,20250313,000000,16.25,16.25,16.11,16.2499,4495,0
|
| 939 |
+
BOH_A.US,D,20250314,000000,16.19,16.46,16.05,16.4008,12469,0
|
| 940 |
+
BOH_A.US,D,20250317,000000,16.25,16.56,16.25,16.56,9775,0
|
| 941 |
+
BOH_A.US,D,20250318,000000,16.33,16.51,16.23,16.51,3579,0
|
| 942 |
+
BOH_A.US,D,20250319,000000,16.32,16.3838,16.1,16.3437,10922,0
|
| 943 |
+
BOH_A.US,D,20250320,000000,16.36,16.4,16.2424,16.4,660,0
|
| 944 |
+
BOH_A.US,D,20250321,000000,16.3913,16.3913,16.36,16.37,5258,0
|
| 945 |
+
BOH_A.US,D,20250324,000000,16.4599,16.4599,16.2585,16.43,995,0
|
| 946 |
+
BOH_A.US,D,20250325,000000,16.325,16.43,16.3,16.33,2825,0
|
| 947 |
+
BOH_A.US,D,20250326,000000,16.26,16.26,16.07,16.12,4386,0
|
| 948 |
+
BOH_A.US,D,20250327,000000,16.07,16.29,16,16.29,6227,0
|
| 949 |
+
BOH_A.US,D,20250328,000000,16.04,16.29,16.04,16.15,2780,0
|
| 950 |
+
BOH_A.US,D,20250331,000000,16.1635,16.27,15.66,15.66,58873,0
|
| 951 |
+
BOH_A.US,D,20250401,000000,15.85,15.85,15.63,15.71,9904,0
|
| 952 |
+
BOH_A.US,D,20250402,000000,15.64,15.72,15.59,15.63,10567,0
|
| 953 |
+
BOH_A.US,D,20250403,000000,15.55,15.6722,15.4,15.5,9117,0
|
| 954 |
+
BOH_A.US,D,20250404,000000,15.33,15.43,15.0584,15.13,27556,0
|
| 955 |
+
BOH_A.US,D,20250407,000000,15.01,15.25,14.86,14.88,19555,0
|
| 956 |
+
BOH_A.US,D,20250408,000000,15,15.2269,14.6301,14.915,17107,0
|
| 957 |
+
BOH_A.US,D,20250409,000000,14.8,15.16,14.51,15,10333,0
|
| 958 |
+
BOH_A.US,D,20250410,000000,14.89,14.99,14.6,14.74,14937,0
|
| 959 |
+
BOH_A.US,D,20250411,000000,14.71,14.8,14.55,14.77,29248,0
|
| 960 |
+
BOH_A.US,D,20250414,000000,15.22,15.23,14.8426,14.95,6664,0
|
| 961 |
+
BOH_A.US,D,20250415,000000,15.0368,15.0368,14.81,14.98,4666,0
|
| 962 |
+
BOH_A.US,D,20250416,000000,14.71,14.82,14.6,14.82,3471,0
|
| 963 |
+
BOH_A.US,D,20250417,000000,14.98,15.15,14.87,15.15,15569,0
|
| 964 |
+
BOH_A.US,D,20250421,000000,15.1,15.1,14.86,14.98,3852,0
|
| 965 |
+
BOH_A.US,D,20250422,000000,15.2058,15.2058,14.95,15.0778,3262,0
|
| 966 |
+
BOH_A.US,D,20250423,000000,15.5,15.5,15.19,15.2999,2256,0
|
| 967 |
+
BOH_A.US,D,20250424,000000,15.1169,15.36,15.1169,15.36,3592,0
|
| 968 |
+
BOH_A.US,D,20250425,000000,15.35,15.62,15.35,15.3785,10404,0
|
| 969 |
+
BOH_A.US,D,20250428,000000,15.36,15.51,15.29,15.4964,3168,0
|
| 970 |
+
BOH_A.US,D,20250429,000000,15.46,15.79,15.46,15.69,7262,0
|
| 971 |
+
BOH_A.US,D,20250430,000000,15.4447,15.66,15.2701,15.4,4996,0
|
| 972 |
+
BOH_A.US,D,20250501,000000,15.8499,15.8499,15.5,15.5,3267,0
|
| 973 |
+
BOH_A.US,D,20250502,000000,15.6188,15.85,15.59,15.78,9388,0
|
| 974 |
+
BOH_A.US,D,20250505,000000,15.63,15.865,15.46,15.58,13955,0
|
| 975 |
+
BOH_A.US,D,20250506,000000,15.46,15.815,15.46,15.48,3226,0
|
| 976 |
+
BOH_A.US,D,20250507,000000,15.54,15.66,15.46,15.56,1732,0
|
| 977 |
+
BOH_A.US,D,20250508,000000,15.6585,15.6585,15.5,15.6,4354,0
|
| 978 |
+
BOH_A.US,D,20250509,000000,15.55,15.6799,15.55,15.6799,4197,0
|
| 979 |
+
BOH_A.US,D,20250512,000000,15.74,15.76,15.59,15.73,4734,0
|
| 980 |
+
BOH_A.US,D,20250513,000000,15.71,15.72,15.425,15.55,3725,0
|
| 981 |
+
BOH_A.US,D,20250514,000000,15.762,15.762,15.5,15.57,1441,0
|
| 982 |
+
BOH_A.US,D,20250515,000000,15.6,15.6,15.47,15.5,6705,0
|
| 983 |
+
BOH_A.US,D,20250516,000000,15.5248,15.59,15.5,15.59,1553,0
|
| 984 |
+
BOH_A.US,D,20250519,000000,15.5848,15.5848,15.4,15.465,3271,0
|
| 985 |
+
BOH_A.US,D,20250520,000000,15.54,15.54,15.42,15.54,963,0
|
| 986 |
+
BOH_A.US,D,20250521,000000,15.55,15.55,15.38,15.46,9480,0
|
| 987 |
+
BOH_A.US,D,20250522,000000,15.33,15.43,15.15,15.15,5198,0
|
| 988 |
+
BOH_A.US,D,20250523,000000,15.1001,15.39,15.1001,15.31,5818,0
|
| 989 |
+
BOH_A.US,D,20250527,000000,15.4111,15.52,15.1001,15.21,13899,0
|
| 990 |
+
BOH_A.US,D,20250528,000000,15.25,15.28,15.13,15.15,6236,0
|
| 991 |
+
BOH_A.US,D,20250529,000000,15.21,15.21,15.08,15.12,16513,0
|
| 992 |
+
BOH_A.US,D,20250530,000000,15.25,15.25,15.1,15.18,7674,0
|
| 993 |
+
BOH_A.US,D,20250602,000000,15.14,15.17,15.08,15.17,13038,0
|
| 994 |
+
BOH_A.US,D,20250603,000000,15.28,15.28,15.18,15.25,5047,0
|
| 995 |
+
BOH_A.US,D,20250604,000000,15.27,15.3,15.2007,15.25,15151,0
|
| 996 |
+
BOH_A.US,D,20250605,000000,15.2939,15.345,15.29,15.29,5385,0
|
| 997 |
+
BOH_A.US,D,20250606,000000,15.3578,15.3578,15.29,15.29,1285,0
|
| 998 |
+
BOH_A.US,D,20250609,000000,15.3299,15.33,15.25,15.3,2950,0
|
| 999 |
+
BOH_A.US,D,20250610,000000,15.26,15.26,15.17,15.25,14510,0
|
| 1000 |
+
BOH_A.US,D,20250611,000000,15.36,15.37,15.2,15.2,5621,0
|
| 1001 |
+
BOH_A.US,D,20250612,000000,15.226,15.226,15.2,15.2,3885,0
|
| 1002 |
+
BOH_A.US,D,20250613,000000,15.15,15.2,15.05,15.11,5736,0
|
| 1003 |
+
BOH_A.US,D,20250616,000000,15.1501,15.25,15.01,15.22,9466,0
|
| 1004 |
+
BOH_A.US,D,20250617,000000,15.2,15.54,15.0509,15.41,24921,0
|
| 1005 |
+
BOH_A.US,D,20250618,000000,15.5684,15.5684,15.5024,15.51,1232,0
|
| 1006 |
+
BOH_A.US,D,20250620,000000,15.5699,15.57,15.54,15.54,2290,0
|
| 1007 |
+
BOH_A.US,D,20250623,000000,15.5001,15.555,15.5001,15.55,2364,0
|
| 1008 |
+
BOH_A.US,D,20250624,000000,15.59,15.63,15.4501,15.63,4566,0
|
| 1009 |
+
BOH_A.US,D,20250625,000000,15.72,15.7799,15.51,15.5894,7062,0
|
| 1010 |
+
BOH_A.US,D,20250626,000000,15.52,15.76,15.51,15.71,6136,0
|
| 1011 |
+
BOH_A.US,D,20250627,000000,15.7496,15.8502,15.7,15.7,8449,0
|
| 1012 |
+
BOH_A.US,D,20250630,000000,15.825,15.895,15.7,15.87,2947,0
|
| 1013 |
+
BOH_A.US,D,20250701,000000,15.88,16.6372,15.87,16.55,23815,0
|
| 1014 |
+
BOH_A.US,D,20250702,000000,16.7,16.7,16.12,16.45,13244,0
|
| 1015 |
+
BOH_A.US,D,20250703,000000,16.05,16.5116,16.05,16.5116,1372,0
|
| 1016 |
+
BOH_A.US,D,20250707,000000,16.51,16.51,16.49,16.5,5827,0
|
| 1017 |
+
BOH_A.US,D,20250708,000000,16.5499,16.56,16.37,16.37,3766,0
|
| 1018 |
+
BOH_A.US,D,20250709,000000,16.6,16.61,16.53,16.5992,6326,0
|
| 1019 |
+
BOH_A.US,D,20250710,000000,16.46,16.52,16.46,16.51,4037,0
|
| 1020 |
+
BOH_A.US,D,20250711,000000,16.5063,16.61,16.48,16.57,1492,0
|
| 1021 |
+
BOH_A.US,D,20250714,000000,16.5,16.54,16.44,16.54,9674,0
|
| 1022 |
+
BOH_A.US,D,20250715,000000,16.5,16.66,16.48,16.66,4507,0
|
| 1023 |
+
BOH_A.US,D,20250716,000000,16.42,16.77,16.42,16.54,4332,0
|
| 1024 |
+
BOH_A.US,D,20250717,000000,16.27,16.27,15.68,16.16,5340,0
|
| 1025 |
+
BOH_A.US,D,20250718,000000,16.3,16.3,16.15,16.25,3150,0
|
| 1026 |
+
BOH_A.US,D,20250721,000000,16.19,16.78,16.18,16.37,20994,0
|
| 1027 |
+
BOH_A.US,D,20250722,000000,16.6152,16.6299,16.23,16.2897,5509,0
|
| 1028 |
+
BOH_A.US,D,20250723,000000,16.25,16.26,16.04,16.22,11010,0
|
| 1029 |
+
BOH_A.US,D,20250724,000000,16.3413,16.3876,16.2,16.26,2816,0
|
| 1030 |
+
BOH_A.US,D,20250725,000000,16.38,16.4002,16.2601,16.36,7246,0
|
| 1031 |
+
BOH_A.US,D,20250728,000000,16.18,16.3253,16.18,16.25,4859,0
|
| 1032 |
+
BOH_A.US,D,20250729,000000,16.29,16.35,16.26,16.26,4321,0
|
| 1033 |
+
BOH_A.US,D,20250730,000000,16.17,16.2684,16.17,16.22,5968,0
|
| 1034 |
+
BOH_A.US,D,20250731,000000,16.35,16.37,16.14,16.2,8923,0
|
| 1035 |
+
BOH_A.US,D,20250801,000000,16.4199,16.4199,16.26,16.29,4535,0
|
| 1036 |
+
BOH_A.US,D,20250804,000000,16.27,16.64,16.27,16.55,4534,0
|
| 1037 |
+
BOH_A.US,D,20250805,000000,16.6374,16.8998,16.4901,16.57,5685,0
|
| 1038 |
+
BOH_A.US,D,20250806,000000,16.53,16.53,16.53,16.53,420,0
|
| 1039 |
+
BOH_A.US,D,20250807,000000,16.5821,16.69,16.27,16.59,6880,0
|
| 1040 |
+
BOH_A.US,D,20250808,000000,16.43,16.59,16.37,16.59,2114,0
|
| 1041 |
+
BOH_A.US,D,20250811,000000,16.4445,16.69,16.43,16.6,3530,0
|
| 1042 |
+
BOH_A.US,D,20250812,000000,16.58,16.7499,16.5,16.615,1027,0
|
| 1043 |
+
BOH_A.US,D,20250813,000000,16.6031,17.1,16.46,17.02,16012,0
|
| 1044 |
+
BOH_A.US,D,20250814,000000,16.6929,17.08,16.6929,17.07,4234,0
|
| 1045 |
+
BOH_A.US,D,20250815,000000,17.11,17.2899,17.1002,17.19,3925,0
|
| 1046 |
+
BOH_A.US,D,20250818,000000,17.18,17.18,17.1493,17.1493,3412,0
|
| 1047 |
+
BOH_A.US,D,20250819,000000,17.15,17.24,17.15,17.23,3528,0
|
| 1048 |
+
BOH_A.US,D,20250820,000000,17.12,17.19,17.08,17.13,4505,0
|
| 1049 |
+
BOH_A.US,D,20250821,000000,17.16,17.16,16.96,16.96,3761,0
|
| 1050 |
+
BOH_A.US,D,20250822,000000,16.8975,17.24,16.8975,17.2399,6203,0
|
| 1051 |
+
BOH_A.US,D,20250825,000000,17.15,17.4999,17.01,17.1499,12552,0
|
| 1052 |
+
BOH_A.US,D,20250826,000000,17.05,17.06,16.915,16.92,3650,0
|
| 1053 |
+
BOH_A.US,D,20250827,000000,16.85,16.86,16.71,16.73,6586,0
|
| 1054 |
+
BOH_A.US,D,20250828,000000,16.971,16.971,16.73,16.91,5688,0
|
| 1055 |
+
BOH_A.US,D,20250829,000000,16.73,17.29,16.7,17.25,14607,0
|
| 1056 |
+
BOH_A.US,D,20250902,000000,16.91,17.18,16.91,17.04,713,0
|
| 1057 |
+
BOH_A.US,D,20250903,000000,17.28,17.28,17.14,17.27,4173,0
|
| 1058 |
+
BOH_A.US,D,20250904,000000,17.2334,17.39,17.2334,17.39,3912,0
|
| 1059 |
+
BOH_A.US,D,20250905,000000,17.48,17.7964,17.43,17.52,13705,0
|
| 1060 |
+
BOH_A.US,D,20250908,000000,17.59,17.8,17.5499,17.61,8244,0
|
| 1061 |
+
BOH_A.US,D,20250909,000000,17.5,17.6,17.32,17.53,4684,0
|
| 1062 |
+
BOH_A.US,D,20250910,000000,17.5999,17.6899,17.53,17.63,2822,0
|
| 1063 |
+
BOH_A.US,D,20250911,000000,17.54,17.9,17.5,17.9,11493,0
|
| 1064 |
+
BOH_A.US,D,20250912,000000,17.8535,17.95,17.835,17.94,5404,0
|
| 1065 |
+
BOH_A.US,D,20250915,000000,17.8991,18,17.7525,17.85,3846,0
|
| 1066 |
+
BOH_A.US,D,20250916,000000,17.98,18,17.8501,17.9167,9682,0
|
| 1067 |
+
BOH_A.US,D,20250917,000000,17.92,18,17.8,17.92,7776,0
|
| 1068 |
+
BOH_A.US,D,20250918,000000,17.95,17.95,17.81,17.8511,4014,0
|
| 1069 |
+
BOH_A.US,D,20250919,000000,17.81,17.91,17.76,17.76,3497,0
|
| 1070 |
+
BOH_A.US,D,20250922,000000,17.81,17.81,17.57,17.655,5685,0
|
| 1071 |
+
BOH_A.US,D,20250923,000000,17.6,17.6599,17.511,17.511,7203,0
|
| 1072 |
+
BOH_A.US,D,20250924,000000,17.51,17.7,17.35,17.35,1883,0
|
| 1073 |
+
BOH_A.US,D,20250925,000000,17.37,17.46,17.23,17.29,6022,0
|
| 1074 |
+
BOH_A.US,D,20250926,000000,17.23,17.42,17.17,17.3,4726,0
|
| 1075 |
+
BOH_A.US,D,20250929,000000,17.35,17.512,17.3,17.31,3589,0
|
| 1076 |
+
BOH_A.US,D,20250930,000000,17.46,17.55,17.46,17.55,10440,0
|
| 1077 |
+
BOH_A.US,D,20251002,000000,17.74,17.76,17.625,17.75,7012,0
|
| 1078 |
+
BOH_A.US,D,20251003,000000,17.76,17.76,17.63,17.68,5246,0
|
| 1079 |
+
BOH_A.US,D,20251006,000000,17.7,17.8,17.56,17.73,6920,0
|
| 1080 |
+
BOH_A.US,D,20251007,000000,17.68,17.7503,17.5301,17.58,15929,0
|
| 1081 |
+
BOH_A.US,D,20251008,000000,17.57,17.75,17.55,17.61,5269,0
|
| 1082 |
+
BOH_A.US,D,20251009,000000,17.63,17.7,17.595,17.65,11873,0
|
| 1083 |
+
BOH_A.US,D,20251010,000000,17.63,17.64,17.49,17.51,3468,0
|
| 1084 |
+
BOH_A.US,D,20251013,000000,17.51,17.53,17.42,17.42,3056,0
|
| 1085 |
+
BOH_A.US,D,20251014,000000,17.3607,17.56,17.35,17.38,4112,0
|
| 1086 |
+
BOH_A.US,D,20251015,000000,17.56,17.6,17.3821,17.4,3225,0
|
| 1087 |
+
BOH_A.US,D,20251016,000000,17.4875,17.55,17.09,17.09,12928,0
|
| 1088 |
+
BOH_A.US,D,20251017,000000,16.82,16.8999,16.75,16.88,11961,0
|
| 1089 |
+
BOH_A.US,D,20251020,000000,16.85,16.9736,16.85,16.9736,2690,0
|
| 1090 |
+
BOH_A.US,D,20251021,000000,17.05,17.07,16.82,16.97,12409,0
|
| 1091 |
+
BOH_A.US,D,20251022,000000,16.87,16.8701,16.8108,16.82,3594,0
|
| 1092 |
+
BOH_A.US,D,20251023,000000,16.76,16.769,16.75,16.75,2793,0
|
| 1093 |
+
BOH_A.US,D,20251024,000000,16.72,16.75,16.65,16.7076,2336,0
|
| 1094 |
+
BOH_A.US,D,20251027,000000,16.72,16.78,16.6,16.65,14508,0
|
| 1095 |
+
BOH_A.US,D,20251028,000000,16.67,16.75,16.6,16.7,9784,0
|
| 1096 |
+
BOH_A.US,D,20251029,000000,16.75,16.84,16.39,16.57,34858,0
|
| 1097 |
+
BOH_A.US,D,20251030,000000,16.54,16.6499,16.48,16.49,8099,0
|
| 1098 |
+
BOH_A.US,D,20251031,000000,16.58,16.58,16.07,16.24,49666,0
|
| 1099 |
+
BOH_A.US,D,20251103,000000,16.3399,16.37,16.01,16.18,18386,0
|
| 1100 |
+
BOH_A.US,D,20251104,000000,16.12,16.12,15.9,16.04,18124,0
|
| 1101 |
+
BOH_A.US,D,20251105,000000,16.05,16.17,16.05,16.11,8340,0
|
| 1102 |
+
BOH_A.US,D,20251106,000000,16.06,16.1499,16.01,16.01,5245,0
|
| 1103 |
+
BOH_A.US,D,20251107,000000,15.99,16.1399,15.9201,16.11,15017,0
|
| 1104 |
+
BOH_A.US,D,20251110,000000,16.18,16.22,16.045,16.1,17443,0
|
| 1105 |
+
BOH_A.US,D,20251111,000000,16.16,16.3899,16.13,16.18,2533,0
|
| 1106 |
+
BOH_A.US,D,20251112,000000,16.18,16.2742,16.1,16.1,5212,0
|
| 1107 |
+
BOH_A.US,D,20251113,000000,16.1,16.2,15.99,15.995,27360,0
|
| 1108 |
+
BOH_A.US,D,20251114,000000,16.0034,16.27,15.97,15.97,9357,0
|
| 1109 |
+
BOH_A.US,D,20251117,000000,16.035,16.06,15.8,15.85,12241,0
|
| 1110 |
+
BOH_A.US,D,20251118,000000,15.88,15.9799,15.76,15.786,11831,0
|
| 1111 |
+
BOH_A.US,D,20251119,000000,15.82,15.82,15.74,15.7729,13171,0
|
| 1112 |
+
BOH_A.US,D,20251120,000000,16.0366,16.0366,15.725,15.75,7123,0
|
| 1113 |
+
BOH_A.US,D,20251121,000000,15.8,15.95,15.68,15.9,11785,0
|
| 1114 |
+
BOH_A.US,D,20251124,000000,15.97,15.97,15.765,15.85,14242,0
|
| 1115 |
+
BOH_A.US,D,20251125,000000,15.925,15.925,15.85,15.9,8025,0
|
| 1116 |
+
BOH_A.US,D,20251126,000000,15.9,15.9999,15.87,15.925,12802,0
|
| 1117 |
+
BOH_A.US,D,20251128,000000,15.89,16.29,15.89,16.28,24156,0
|
| 1118 |
+
BOH_A.US,D,20251201,000000,16.06,16.23,15.995,16.11,8658,0
|
| 1119 |
+
BOH_A.US,D,20251202,000000,16.1,16.2,16.085,16.12,19620,0
|
| 1120 |
+
BOH_A.US,D,20251203,000000,16.1142,16.22,16.09,16.148,8504,0
|
| 1121 |
+
BOH_A.US,D,20251204,000000,16.19,16.32,16.12,16.14,22696,0
|
| 1122 |
+
BOH_A.US,D,20251205,000000,16.26,16.38,16.05,16.38,10978,0
|
| 1123 |
+
BOH_A.US,D,20251208,000000,16.12,16.3015,16.12,16.19,7434,0
|
| 1124 |
+
BOH_A.US,D,20251209,000000,16.2744,16.4599,16.16,16.28,9227,0
|
| 1125 |
+
BOH_A.US,D,20251210,000000,16.21,16.254,16.1701,16.25,13564,0
|
| 1126 |
+
BOH_A.US,D,20251211,000000,16.25,16.4522,16.18,16.28,17565,0
|
| 1127 |
+
BOH_A.US,D,20251212,000000,16.314,16.3399,16.22,16.28,9829,0
|
| 1128 |
+
BOH_A.US,D,20251215,000000,16.31,16.38,16.19,16.2,9582,0
|
| 1129 |
+
BOH_A.US,D,20251216,000000,16.19,16.29,16.14,16.29,6702,0
|
| 1130 |
+
BOH_A.US,D,20251217,000000,16.2,16.27,16.02,16.02,6205,0
|
| 1131 |
+
BOH_A.US,D,20251218,000000,16.1375,16.18,16.0201,16.1,1943,0
|
| 1132 |
+
BOH_A.US,D,20251219,000000,16.15,16.1899,16.1,16.18,6837,0
|
| 1133 |
+
BOH_A.US,D,20251222,000000,16.15,16.21,16.15,16.18,4188,0
|
| 1134 |
+
BOH_A.US,D,20251223,000000,16.18,16.2,16.11,16.18,5909,0
|
| 1135 |
+
BOH_A.US,D,20251224,000000,16.18,16.3,16.09,16.2801,5975,0
|
| 1136 |
+
BOH_A.US,D,20251226,000000,16.3799,16.3799,16.28,16.37,2168,0
|
| 1137 |
+
BOH_A.US,D,20251229,000000,16.32,16.44,16.26,16.44,10429,0
|
| 1138 |
+
BOH_A.US,D,20251230,000000,16.33,16.44,16.33,16.44,5743,0
|
| 1139 |
+
BOH_A.US,D,20251231,000000,16.385,16.49,16.32,16.49,11242,0
|
| 1140 |
+
BOH_A.US,D,20260102,000000,16.5,16.62,16.44,16.58,6237,0
|
| 1141 |
+
BOH_A.US,D,20260105,000000,16.71,16.7616,16.58,16.75,10118,0
|
| 1142 |
+
BOH_A.US,D,20260106,000000,16.7,16.73,16.68,16.68,5088,0
|
| 1143 |
+
BOH_A.US,D,20260107,000000,16.73,16.79,16.65,16.65,2996,0
|
| 1144 |
+
BOH_A.US,D,20260108,000000,16.8,16.81,16.46,16.54,53525,0
|
| 1145 |
+
BOH_A.US,D,20260109,000000,16.8199,16.8199,16.59,16.64,7759,0
|
| 1146 |
+
BOH_A.US,D,20260112,000000,16.59,16.66,16.59,16.66,6116,0
|
| 1147 |
+
BOH_A.US,D,20260113,000000,16.43,16.82,16.43,16.79,10126,0
|
| 1148 |
+
BOH_A.US,D,20260114,000000,16.7644,16.7644,16.69,16.7644,668,0
|
| 1149 |
+
BOH_A.US,D,20260115,000000,16.85,16.95,16.76,16.88,12234,0
|
| 1150 |
+
BOH_A.US,D,20260116,000000,16.61,16.68,16.58,16.58,3995,0
|
| 1151 |
+
BOH_A.US,D,20260120,000000,16.56,16.7,16.5,16.66,19872,0
|
| 1152 |
+
BOH_A.US,D,20260121,000000,16.6,16.75,16.56,16.68,7535,0
|
| 1153 |
+
BOH_A.US,D,20260122,000000,16.715,16.855,16.7,16.79,10668,0
|
| 1154 |
+
BOH_A.US,D,20260123,000000,16.83,16.83,16.71,16.73,8397,0
|
| 1155 |
+
BOH_A.US,D,20260126,000000,16.75,16.8099,16.7,16.7127,3444,0
|
| 1156 |
+
BOH_A.US,D,20260127,000000,16.7,16.73,16.7,16.7,1034,0
|
| 1157 |
+
BOH_A.US,D,20260128,000000,16.71,16.71,16.57,16.57,4182,0
|
| 1158 |
+
BOH_A.US,D,20260129,000000,16.64,16.69,16.55,16.6,6678,0
|
| 1159 |
+
BOH_A.US,D,20260130,000000,16.51,16.5482,16.37,16.53,12067,0
|
| 1160 |
+
BOH_A.US,D,20260202,000000,16.58,16.65,16.5,16.61,6400,0
|
| 1161 |
+
BOH_A.US,D,20260203,000000,16.66,16.7,16.5,16.6,4925,0
|
| 1162 |
+
BOH_A.US,D,20260204,000000,16.52,16.59,16.51,16.56,2390,0
|
| 1163 |
+
BOH_A.US,D,20260205,000000,16.59,16.59,16.51,16.55,2626,0
|
| 1164 |
+
BOH_A.US,D,20260206,000000,16.56,16.76,16.55,16.675,14092,0
|
| 1165 |
+
BOH_A.US,D,20260209,000000,16.665,16.69,16.61,16.69,4736,0
|
| 1166 |
+
BOH_A.US,D,20260210,000000,16.64,16.7199,16.58,16.7,5590,0
|
| 1167 |
+
BOH_A.US,D,20260211,000000,16.68,16.72,16.66,16.72,5941,0
|
| 1168 |
+
BOH_A.US,D,20260212,000000,16.68,16.7499,16.67,16.7,2791,0
|
| 1169 |
+
BOH_A.US,D,20260213,000000,16.7,16.745,16.65,16.7338,11685,0
|
| 1170 |
+
BOH_A.US,D,20260217,000000,16.71,16.78,16.63,16.67,20201,0
|
| 1171 |
+
BOH_A.US,D,20260218,000000,16.73,16.86,16.73,16.76,2232,0
|
daily/us/nyse stocks/1/brt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/btgo.us.txt
ADDED
|
@@ -0,0 +1,20 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BTGO.US,D,20260122,000000,22.43,24.5,18.38,18.49,16835800,0
|
| 3 |
+
BTGO.US,D,20260123,000000,18.35,18.5,14.49,14.5,7354200,0
|
| 4 |
+
BTGO.US,D,20260126,000000,14.47,14.62,12.75,13.32,4269216,0
|
| 5 |
+
BTGO.US,D,20260127,000000,13.315,15.2998,13,13.77,3208956,0
|
| 6 |
+
BTGO.US,D,20260128,000000,13.8623,14.25,12.82,13.06,1445918,0
|
| 7 |
+
BTGO.US,D,20260129,000000,12.97,13.06,11.82,12.06,2504401,0
|
| 8 |
+
BTGO.US,D,20260130,000000,12.01,13.7,12,13.5,2184565,0
|
| 9 |
+
BTGO.US,D,20260202,000000,13.0282,13.44,12.175,12.46,1351486,0
|
| 10 |
+
BTGO.US,D,20260203,000000,12.47,12.47,11.5,11.63,1570399,0
|
| 11 |
+
BTGO.US,D,20260204,000000,11.8279,11.9,11.0442,11.47,627697,0
|
| 12 |
+
BTGO.US,D,20260205,000000,10.9729,11.55,10.24,10.32,976764,0
|
| 13 |
+
BTGO.US,D,20260206,000000,10.6,12.26,10.55,11.69,764164,0
|
| 14 |
+
BTGO.US,D,20260209,000000,11.61,12.1799,11.41,11.53,616145,0
|
| 15 |
+
BTGO.US,D,20260210,000000,11.5,11.86,10.9,11.02,395356,0
|
| 16 |
+
BTGO.US,D,20260211,000000,11.07,11.14,10.26,10.46,438906,0
|
| 17 |
+
BTGO.US,D,20260212,000000,10.35,10.5141,9.66,10.15,554648,0
|
| 18 |
+
BTGO.US,D,20260213,000000,10.15,10.95,10.04,10.76,530139,0
|
| 19 |
+
BTGO.US,D,20260217,000000,10.655,10.9,9.52,10.87,843060,0
|
| 20 |
+
BTGO.US,D,20260218,000000,10.725,10.89,10.105,10.26,365030,0
|
daily/us/nyse stocks/1/bto.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bufy.us.txt
ADDED
|
@@ -0,0 +1,348 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BUFY.US,D,20240927,000000,20.215,20.24,20.1497,20.1497,4649,0
|
| 3 |
+
BUFY.US,D,20240930,000000,20.12,20.12,20.0533,20.1,278872,0
|
| 4 |
+
BUFY.US,D,20241001,000000,20.14,20.14,19.985,19.985,43104,0
|
| 5 |
+
BUFY.US,D,20241002,000000,19.9493,20,19.9493,20,7436,0
|
| 6 |
+
BUFY.US,D,20241003,000000,19.79,19.88,19.79,19.88,16573,0
|
| 7 |
+
BUFY.US,D,20241004,000000,19.88,19.95,19.855,19.95,6307,0
|
| 8 |
+
BUFY.US,D,20241007,000000,19.805,19.835,19.805,19.835,2019,0
|
| 9 |
+
BUFY.US,D,20241008,000000,19.82,19.82,19.8098,19.8098,308,0
|
| 10 |
+
BUFY.US,D,20241009,000000,19.814,19.814,19.814,19.814,10,0
|
| 11 |
+
BUFY.US,D,20241010,000000,19.8,19.8,19.775,19.7947,1214,0
|
| 12 |
+
BUFY.US,D,20241011,000000,19.89,19.89,19.87,19.87,6825,0
|
| 13 |
+
BUFY.US,D,20241014,000000,19.91,19.94,19.8708,19.94,7796,0
|
| 14 |
+
BUFY.US,D,20241015,000000,19.87,19.87,19.66,19.6811,2856,0
|
| 15 |
+
BUFY.US,D,20241016,000000,19.72,19.72,19.7104,19.7104,575,0
|
| 16 |
+
BUFY.US,D,20241017,000000,19.76,19.76,19.7173,19.7173,2669,0
|
| 17 |
+
BUFY.US,D,20241018,000000,19.76,19.8099,19.76,19.8099,303,0
|
| 18 |
+
BUFY.US,D,20241021,000000,19.71,19.71,19.6353,19.6408,2915,0
|
| 19 |
+
BUFY.US,D,20241022,000000,19.58,19.59,19.5699,19.5784,1786,0
|
| 20 |
+
BUFY.US,D,20241023,000000,19.48,19.48,19.41,19.4391,2307,0
|
| 21 |
+
BUFY.US,D,20241024,000000,19.53,19.53,19.5089,19.5089,2236,0
|
| 22 |
+
BUFY.US,D,20241025,000000,19.53,19.53,19.462,19.4701,1870,0
|
| 23 |
+
BUFY.US,D,20241028,000000,19.54,19.61,19.54,19.59,48584,0
|
| 24 |
+
BUFY.US,D,20241029,000000,19.5299,19.54,19.5123,19.5123,12339,0
|
| 25 |
+
BUFY.US,D,20241030,000000,19.44,19.48,19.4272,19.4272,4495,0
|
| 26 |
+
BUFY.US,D,20241031,000000,19.35,19.3561,19.35,19.3561,110,0
|
| 27 |
+
BUFY.US,D,20241101,000000,19.46,19.47,19.41,19.41,7498,0
|
| 28 |
+
BUFY.US,D,20241104,000000,19.4582,19.4582,19.38,19.3925,5554,0
|
| 29 |
+
BUFY.US,D,20241105,000000,19.53,19.53,19.5182,19.5225,1918,0
|
| 30 |
+
BUFY.US,D,20241106,000000,19.42,19.42,19.25,19.3041,4473,0
|
| 31 |
+
BUFY.US,D,20241107,000000,19.49,19.51,19.45,19.4887,7968,0
|
| 32 |
+
BUFY.US,D,20241108,000000,19.3469,19.3469,19.27,19.3105,5173,0
|
| 33 |
+
BUFY.US,D,20241111,000000,19.349,19.36,19.34,19.345,13258,0
|
| 34 |
+
BUFY.US,D,20241112,000000,19.15,19.22,19.08,19.09,6216,0
|
| 35 |
+
BUFY.US,D,20241113,000000,19.01,19.06,19.01,19.0184,13226,0
|
| 36 |
+
BUFY.US,D,20241114,000000,19.1,19.12,19.0196,19.0196,8225,0
|
| 37 |
+
BUFY.US,D,20241115,000000,18.97,18.99,18.9686,18.9802,11348,0
|
| 38 |
+
BUFY.US,D,20241118,000000,19.04,19.06,19,19.02,5520,0
|
| 39 |
+
BUFY.US,D,20241119,000000,19,19.04,18.935,19.0013,11848,0
|
| 40 |
+
BUFY.US,D,20241120,000000,18.9318,18.9603,18.91,18.9603,2742,0
|
| 41 |
+
BUFY.US,D,20241121,000000,18.9283,18.99,18.9283,18.9708,1876,0
|
| 42 |
+
BUFY.US,D,20241122,000000,19,19.02,18.93,19.0151,5719,0
|
| 43 |
+
BUFY.US,D,20241125,000000,19.08,19.1,19.05,19.0694,4998,0
|
| 44 |
+
BUFY.US,D,20241126,000000,19,19.02,18.99,19.005,1955,0
|
| 45 |
+
BUFY.US,D,20241127,000000,19.0899,19.0899,19.065,19.074,737,0
|
| 46 |
+
BUFY.US,D,20241129,000000,19.2,19.22,19.2,19.22,2349,0
|
| 47 |
+
BUFY.US,D,20241202,000000,19.245,19.2551,19.245,19.2551,200,0
|
| 48 |
+
BUFY.US,D,20241203,000000,19.36,19.36,19.3289,19.3289,4308,0
|
| 49 |
+
BUFY.US,D,20241204,000000,19.38,19.38,19.34,19.3405,6144,0
|
| 50 |
+
BUFY.US,D,20241205,000000,19.44,19.44,19.4,19.4,3284,0
|
| 51 |
+
BUFY.US,D,20241206,000000,19.46,19.46,19.3731,19.4001,9033,0
|
| 52 |
+
BUFY.US,D,20241209,000000,19.46,19.47,19.415,19.415,1285,0
|
| 53 |
+
BUFY.US,D,20241210,000000,19.32,19.35,19.2947,19.2947,4800,0
|
| 54 |
+
BUFY.US,D,20241211,000000,19.3,19.37,19.3,19.3411,10347,0
|
| 55 |
+
BUFY.US,D,20241212,000000,19.29,19.3,19.25,19.25,5579,0
|
| 56 |
+
BUFY.US,D,20241213,000000,19.23,19.24,19.1966,19.1985,6644,0
|
| 57 |
+
BUFY.US,D,20241216,000000,19.18,19.18,19.16,19.16,1033,0
|
| 58 |
+
BUFY.US,D,20241217,000000,19.16,19.16,19.115,19.115,1943,0
|
| 59 |
+
BUFY.US,D,20241218,000000,19.11,19.12,18.8231,18.8284,9540,0
|
| 60 |
+
BUFY.US,D,20241219,000000,18.86,18.89,18.7922,18.7922,6849,0
|
| 61 |
+
BUFY.US,D,20241220,000000,18.74,18.85,18.74,18.78,2797,0
|
| 62 |
+
BUFY.US,D,20241223,000000,18.74,18.81,18.74,18.81,5946,0
|
| 63 |
+
BUFY.US,D,20241224,000000,18.83,18.83,18.8266,18.8266,6471,0
|
| 64 |
+
BUFY.US,D,20241226,000000,18.8699,18.91,18.85,18.86,4585,0
|
| 65 |
+
BUFY.US,D,20241227,000000,18.8857,18.8857,18.84,18.8563,14697,0
|
| 66 |
+
BUFY.US,D,20241230,000000,18.78,18.8281,18.78,18.8167,2211,0
|
| 67 |
+
BUFY.US,D,20241231,000000,18.85,18.86,18.77,18.8127,3924,0
|
| 68 |
+
BUFY.US,D,20250102,000000,18.83,18.83,18.79,18.81,3511,0
|
| 69 |
+
BUFY.US,D,20250103,000000,18.84,18.86,18.82,18.85,5616,0
|
| 70 |
+
BUFY.US,D,20250106,000000,18.94,18.99,18.9352,18.95,13292,0
|
| 71 |
+
BUFY.US,D,20250107,000000,18.96,18.96,18.93,18.94,9552,0
|
| 72 |
+
BUFY.US,D,20250108,000000,18.86,18.92,18.86,18.92,13742,0
|
| 73 |
+
BUFY.US,D,20250110,000000,18.845,18.845,18.75,18.765,79099,0
|
| 74 |
+
BUFY.US,D,20250113,000000,18.74,18.78,18.73,18.77,12314,0
|
| 75 |
+
BUFY.US,D,20250114,000000,18.7513,18.79,18.75,18.7899,4217,0
|
| 76 |
+
BUFY.US,D,20250115,000000,18.89,18.89,18.8499,18.8706,986,0
|
| 77 |
+
BUFY.US,D,20250116,000000,18.895,18.95,18.895,18.9232,1598,0
|
| 78 |
+
BUFY.US,D,20250117,000000,18.99,18.99,18.9667,18.9667,1428,0
|
| 79 |
+
BUFY.US,D,20250121,000000,19.12,19.19,19.12,19.19,6170,0
|
| 80 |
+
BUFY.US,D,20250122,000000,19.1598,19.18,19.1496,19.1496,4453,0
|
| 81 |
+
BUFY.US,D,20250123,000000,19.165,19.24,19.165,19.24,6060,0
|
| 82 |
+
BUFY.US,D,20250124,000000,19.315,19.315,19.28,19.2922,1641,0
|
| 83 |
+
BUFY.US,D,20250127,000000,19.28,19.33,19.26,19.33,8083,0
|
| 84 |
+
BUFY.US,D,20250128,000000,19.27,19.35,19.2305,19.2826,1192,0
|
| 85 |
+
BUFY.US,D,20250129,000000,19.3,19.32,19.27,19.3,9139,0
|
| 86 |
+
BUFY.US,D,20250130,000000,19.3961,19.48,19.39,19.43,8730,0
|
| 87 |
+
BUFY.US,D,20250131,000000,19.45,19.45,19.32,19.34,15833,0
|
| 88 |
+
BUFY.US,D,20250203,000000,19.21,19.22,19.17,19.21,4391,0
|
| 89 |
+
BUFY.US,D,20250204,000000,19.305,19.33,19.305,19.33,11200,0
|
| 90 |
+
BUFY.US,D,20250205,000000,19.39,19.445,19.39,19.44,7813,0
|
| 91 |
+
BUFY.US,D,20250206,000000,19.49,19.5,19.4735,19.5,6375,0
|
| 92 |
+
BUFY.US,D,20250207,000000,19.395,19.41,19.385,19.39,4018,0
|
| 93 |
+
BUFY.US,D,20250210,000000,19.4173,19.47,19.4173,19.47,4961,0
|
| 94 |
+
BUFY.US,D,20250211,000000,19.48,19.51,19.4501,19.51,8400,0
|
| 95 |
+
BUFY.US,D,20250212,000000,19.3948,19.56,19.3948,19.56,4545,0
|
| 96 |
+
BUFY.US,D,20250213,000000,19.665,19.6897,19.65,19.6897,1980,0
|
| 97 |
+
BUFY.US,D,20250214,000000,19.737,19.737,19.722,19.722,1734,0
|
| 98 |
+
BUFY.US,D,20250218,000000,19.82,19.83,19.795,19.83,1725,0
|
| 99 |
+
BUFY.US,D,20250219,000000,19.66,19.71,19.6335,19.6698,5148,0
|
| 100 |
+
BUFY.US,D,20250220,000000,19.7196,19.75,19.67,19.75,6300,0
|
| 101 |
+
BUFY.US,D,20250221,000000,19.75,19.75,19.6574,19.68,5281,0
|
| 102 |
+
BUFY.US,D,20250224,000000,19.73,19.73,19.7,19.7,2949,0
|
| 103 |
+
BUFY.US,D,20250225,000000,19.77,19.8,19.7155,19.8,9867,0
|
| 104 |
+
BUFY.US,D,20250226,000000,19.9,19.9,19.78,19.82,8555,0
|
| 105 |
+
BUFY.US,D,20250227,000000,19.759,19.76,19.65,19.66,3950,0
|
| 106 |
+
BUFY.US,D,20250228,000000,19.6574,19.69,19.6,19.69,6130,0
|
| 107 |
+
BUFY.US,D,20250303,000000,19.9,19.96,19.765,19.85,6056,0
|
| 108 |
+
BUFY.US,D,20250304,000000,19.7294,19.92,19.67,19.8386,10873,0
|
| 109 |
+
BUFY.US,D,20250305,000000,20.0401,20.16,20.0401,20.15,7619,0
|
| 110 |
+
BUFY.US,D,20250306,000000,20.11,20.14,20.0001,20.04,29771,0
|
| 111 |
+
BUFY.US,D,20250307,000000,20.09,20.16,19.97,20.16,10804,0
|
| 112 |
+
BUFY.US,D,20250310,000000,19.8739,19.8739,19.7157,19.84,14075,0
|
| 113 |
+
BUFY.US,D,20250311,000000,19.83,19.83,19.6775,19.79,5658,0
|
| 114 |
+
BUFY.US,D,20250312,000000,19.85,19.87,19.8054,19.87,1395,0
|
| 115 |
+
BUFY.US,D,20250313,000000,19.79,19.8,19.74,19.78,4293,0
|
| 116 |
+
BUFY.US,D,20250314,000000,20,20.02,19.9999,20.02,6811,0
|
| 117 |
+
BUFY.US,D,20250318,000000,20.11,20.19,20.11,20.1512,6442,0
|
| 118 |
+
BUFY.US,D,20250319,000000,20.15,20.25,20.117,20.2087,4463,0
|
| 119 |
+
BUFY.US,D,20250320,000000,20.0558,20.1,20.0558,20.1,18206,0
|
| 120 |
+
BUFY.US,D,20250321,000000,20.0199,20.03,19.9937,20.02,13126,0
|
| 121 |
+
BUFY.US,D,20250324,000000,19.96,20.05,19.96,20.03,37814,0
|
| 122 |
+
BUFY.US,D,20250325,000000,20.099,20.12,20.0621,20.12,51653,0
|
| 123 |
+
BUFY.US,D,20250326,000000,20.029,20.035,19.9118,19.96,15386,0
|
| 124 |
+
BUFY.US,D,20250327,000000,19.96,19.99,19.935,19.98,18364,0
|
| 125 |
+
BUFY.US,D,20250328,000000,19.899,19.9,19.84,19.88,27491,0
|
| 126 |
+
BUFY.US,D,20250331,000000,19.7,19.77,19.659,19.76,14302,0
|
| 127 |
+
BUFY.US,D,20250401,000000,19.77,19.78,19.72,19.78,24044,0
|
| 128 |
+
BUFY.US,D,20250402,000000,19.72,19.7861,19.72,19.7861,958,0
|
| 129 |
+
BUFY.US,D,20250403,000000,19.7,19.7009,19.56,19.56,15166,0
|
| 130 |
+
BUFY.US,D,20250404,000000,19.0325,19.09,18.8,18.8452,7634,0
|
| 131 |
+
BUFY.US,D,20250407,000000,18.5998,18.75,18.5998,18.6301,4496,0
|
| 132 |
+
BUFY.US,D,20250408,000000,18.93,18.93,18.52,18.61,7063,0
|
| 133 |
+
BUFY.US,D,20250409,000000,18.67,19.2703,18.6099,19.2703,2029,0
|
| 134 |
+
BUFY.US,D,20250410,000000,19.09,19.15,18.93,19.12,11827,0
|
| 135 |
+
BUFY.US,D,20250411,000000,19.2099,19.3478,19.1799,19.3478,6237,0
|
| 136 |
+
BUFY.US,D,20250414,000000,19.43,19.56,19.43,19.4731,2081,0
|
| 137 |
+
BUFY.US,D,20250415,000000,19.65,19.65,19.5746,19.5746,551,0
|
| 138 |
+
BUFY.US,D,20250416,000000,19.63,19.64,19.536,19.536,7524,0
|
| 139 |
+
BUFY.US,D,20250417,000000,19.621,19.72,19.621,19.653,15861,0
|
| 140 |
+
BUFY.US,D,20250421,000000,19.68,19.68,19.55,19.63,20264,0
|
| 141 |
+
BUFY.US,D,20250422,000000,19.875,19.91,19.815,19.86,13161,0
|
| 142 |
+
BUFY.US,D,20250423,000000,20.0099,20.0099,19.8657,19.8733,15778,0
|
| 143 |
+
BUFY.US,D,20250424,000000,20.0093,20.07,19.99,20.07,19675,0
|
| 144 |
+
BUFY.US,D,20250425,000000,20.0499,20.12,20.0499,20.1196,5498,0
|
| 145 |
+
BUFY.US,D,20250428,000000,20.12,20.21,20.12,20.2,20521,0
|
| 146 |
+
BUFY.US,D,20250429,000000,20.24,20.26,20.21,20.24,15715,0
|
| 147 |
+
BUFY.US,D,20250430,000000,20.11,20.22,20.1,20.22,13203,0
|
| 148 |
+
BUFY.US,D,20250501,000000,20.21,20.24,20.1464,20.18,16518,0
|
| 149 |
+
BUFY.US,D,20250502,000000,20.38,20.43,20.3651,20.41,18395,0
|
| 150 |
+
BUFY.US,D,20250505,000000,20.43,20.46,20.38,20.42,8210,0
|
| 151 |
+
BUFY.US,D,20250506,000000,20.395,20.44,20.375,20.41,9337,0
|
| 152 |
+
BUFY.US,D,20250507,000000,20.3799,20.4,20.3,20.3522,27096,0
|
| 153 |
+
BUFY.US,D,20250508,000000,20.35,20.35,20.3046,20.3046,29858,0
|
| 154 |
+
BUFY.US,D,20250509,000000,20.3831,20.4,20.3101,20.3577,13498,0
|
| 155 |
+
BUFY.US,D,20250512,000000,20.3899,20.45,20.335,20.4281,13319,0
|
| 156 |
+
BUFY.US,D,20250513,000000,20.4019,20.5,20.4019,20.4648,13852,0
|
| 157 |
+
BUFY.US,D,20250514,000000,20.465,20.465,20.395,20.395,7971,0
|
| 158 |
+
BUFY.US,D,20250515,000000,20.5099,20.56,20.5076,20.56,7007,0
|
| 159 |
+
BUFY.US,D,20250516,000000,20.53,20.5799,20.51,20.575,3814,0
|
| 160 |
+
BUFY.US,D,20250519,000000,20.63,20.7199,20.6154,20.7199,11932,0
|
| 161 |
+
BUFY.US,D,20250520,000000,20.7275,20.78,20.7275,20.78,9269,0
|
| 162 |
+
BUFY.US,D,20250521,000000,20.83,20.83,20.71,20.72,23404,0
|
| 163 |
+
BUFY.US,D,20250522,000000,20.6063,20.73,20.6063,20.6693,7275,0
|
| 164 |
+
BUFY.US,D,20250523,000000,20.62,20.73,20.585,20.6765,11524,0
|
| 165 |
+
BUFY.US,D,20250527,000000,20.89,20.89,20.85,20.8579,5507,0
|
| 166 |
+
BUFY.US,D,20250528,000000,20.77,20.77,20.6955,20.7235,8241,0
|
| 167 |
+
BUFY.US,D,20250529,000000,20.7599,20.82,20.7599,20.7785,2119,0
|
| 168 |
+
BUFY.US,D,20250530,000000,20.81,20.82,20.7,20.8117,4446,0
|
| 169 |
+
BUFY.US,D,20250602,000000,20.825,20.9316,20.825,20.9316,24152,0
|
| 170 |
+
BUFY.US,D,20250603,000000,20.83,20.87,20.83,20.8452,2609,0
|
| 171 |
+
BUFY.US,D,20250604,000000,20.9299,20.96,20.9129,20.9129,7837,0
|
| 172 |
+
BUFY.US,D,20250605,000000,20.96,20.96,20.89,20.92,22011,0
|
| 173 |
+
BUFY.US,D,20250606,000000,20.9699,20.97,20.93,20.952,64166,0
|
| 174 |
+
BUFY.US,D,20250609,000000,20.934,21.02,20.9282,20.955,8129,0
|
| 175 |
+
BUFY.US,D,20250610,000000,21.02,21.03,20.95,20.991,32840,0
|
| 176 |
+
BUFY.US,D,20250611,000000,21.015,21.015,20.9615,20.9615,922,0
|
| 177 |
+
BUFY.US,D,20250612,000000,21.049,21.0674,21.049,21.0551,3770,0
|
| 178 |
+
BUFY.US,D,20250613,000000,20.9235,21,20.91,20.92,18114,0
|
| 179 |
+
BUFY.US,D,20250616,000000,21.02,21.078,20.9408,20.9408,13491,0
|
| 180 |
+
BUFY.US,D,20250617,000000,20.885,20.89,20.78,20.79,34818,0
|
| 181 |
+
BUFY.US,D,20250618,000000,20.795,20.87,20.7945,20.7945,3150,0
|
| 182 |
+
BUFY.US,D,20250620,000000,20.79,20.79,20.705,20.705,6380,0
|
| 183 |
+
BUFY.US,D,20250623,000000,20.7,20.78,20.62,20.7631,3281,0
|
| 184 |
+
BUFY.US,D,20250624,000000,20.86,20.93,20.86,20.93,18017,0
|
| 185 |
+
BUFY.US,D,20250625,000000,20.85,20.88,20.8175,20.8351,14789,0
|
| 186 |
+
BUFY.US,D,20250626,000000,20.9462,21,20.92,20.98,6039,0
|
| 187 |
+
BUFY.US,D,20250627,000000,21.06,21.1,21.0163,21.0448,8386,0
|
| 188 |
+
BUFY.US,D,20250630,000000,21.03,21.1,21.0013,21.09,7122,0
|
| 189 |
+
BUFY.US,D,20250701,000000,21.05,21.07,21,21.07,32967,0
|
| 190 |
+
BUFY.US,D,20250702,000000,21.015,21.1,21.0075,21.1,83173,0
|
| 191 |
+
BUFY.US,D,20250703,000000,21.09,21.1,21.04,21.0691,17174,0
|
| 192 |
+
BUFY.US,D,20250707,000000,21.06,21.06,20.9899,21.02,6851,0
|
| 193 |
+
BUFY.US,D,20250708,000000,21.0002,21.09,21.0002,21.0433,8151,0
|
| 194 |
+
BUFY.US,D,20250709,000000,21.09,21.15,21.042,21.1252,5414,0
|
| 195 |
+
BUFY.US,D,20250710,000000,21.1399,21.18,21.06,21.1799,3601,0
|
| 196 |
+
BUFY.US,D,20250711,000000,20.9947,21.09,20.9947,21.06,3668,0
|
| 197 |
+
BUFY.US,D,20250714,000000,21.05,21.0787,21.009,21.0151,8092,0
|
| 198 |
+
BUFY.US,D,20250715,000000,20.8731,20.9799,20.8731,20.92,12300,0
|
| 199 |
+
BUFY.US,D,20250716,000000,20.92,20.9999,20.92,20.9613,4542,0
|
| 200 |
+
BUFY.US,D,20250717,000000,20.99,21.0199,20.9201,20.9935,1184,0
|
| 201 |
+
BUFY.US,D,20250718,000000,21.04,21.04,20.9501,20.965,2508,0
|
| 202 |
+
BUFY.US,D,20250721,000000,21.005,21.09,21.005,21.025,6477,0
|
| 203 |
+
BUFY.US,D,20250722,000000,21.0448,21.12,21.04,21.0896,4375,0
|
| 204 |
+
BUFY.US,D,20250723,000000,21.23,21.35,21.23,21.325,22443,0
|
| 205 |
+
BUFY.US,D,20250724,000000,21.29,21.32,21.2585,21.2585,22222,0
|
| 206 |
+
BUFY.US,D,20250725,000000,21.22,21.32,21.1975,21.29,12544,0
|
| 207 |
+
BUFY.US,D,20250728,000000,21.12,21.13,21.05,21.0756,7730,0
|
| 208 |
+
BUFY.US,D,20250729,000000,21.07,21.1,21.05,21.065,12867,0
|
| 209 |
+
BUFY.US,D,20250730,000000,21.025,21.07,20.96,20.9816,13151,0
|
| 210 |
+
BUFY.US,D,20250731,000000,20.9497,20.98,20.8597,20.8597,12200,0
|
| 211 |
+
BUFY.US,D,20250801,000000,20.815,20.87,20.769,20.846,27969,0
|
| 212 |
+
BUFY.US,D,20250804,000000,20.98,21.03,20.9705,21.0051,5205,0
|
| 213 |
+
BUFY.US,D,20250805,000000,21.0166,21.03,20.99,21.011,9580,0
|
| 214 |
+
BUFY.US,D,20250806,000000,21.06,21.12,21.0562,21.0952,28307,0
|
| 215 |
+
BUFY.US,D,20250807,000000,21.16,21.2,21.13,21.2,8123,0
|
| 216 |
+
BUFY.US,D,20250808,000000,21.2499,21.29,21.23,21.255,90060,0
|
| 217 |
+
BUFY.US,D,20250811,000000,21.2599,21.2599,21.204,21.2082,5561,0
|
| 218 |
+
BUFY.US,D,20250812,000000,21.29,21.36,21.26,21.345,9292,0
|
| 219 |
+
BUFY.US,D,20250813,000000,21.42,21.42,21.39,21.405,10146,0
|
| 220 |
+
BUFY.US,D,20250814,000000,21.3575,21.43,21.3501,21.43,16901,0
|
| 221 |
+
BUFY.US,D,20250815,000000,21.49,21.49,21.455,21.455,14973,0
|
| 222 |
+
BUFY.US,D,20250818,000000,21.44,21.4699,21.4275,21.4577,3350,0
|
| 223 |
+
BUFY.US,D,20250819,000000,21.49,21.5,21.46,21.5,7510,0
|
| 224 |
+
BUFY.US,D,20250820,000000,21.52,21.52,21.475,21.5199,9626,0
|
| 225 |
+
BUFY.US,D,20250821,000000,21.475,21.48,21.4394,21.4444,30141,0
|
| 226 |
+
BUFY.US,D,20250822,000000,21.5199,21.62,21.5199,21.5871,8862,0
|
| 227 |
+
BUFY.US,D,20250825,000000,21.58,21.58,21.4801,21.5,9956,0
|
| 228 |
+
BUFY.US,D,20250826,000000,21.4201,21.48,21.4201,21.455,6574,0
|
| 229 |
+
BUFY.US,D,20250827,000000,21.3501,21.46,21.3501,21.435,9667,0
|
| 230 |
+
BUFY.US,D,20250828,000000,21.49,21.51,21.47,21.5,9495,0
|
| 231 |
+
BUFY.US,D,20250829,000000,21.46,21.46,21.4205,21.4495,15768,0
|
| 232 |
+
BUFY.US,D,20250902,000000,21.2936,21.36,21.254,21.3399,61815,0
|
| 233 |
+
BUFY.US,D,20250903,000000,21.3427,21.36,21.3092,21.3364,11722,0
|
| 234 |
+
BUFY.US,D,20250904,000000,21.3995,21.44,21.3804,21.44,13874,0
|
| 235 |
+
BUFY.US,D,20250905,000000,21.46,21.5126,21.46,21.485,3248,0
|
| 236 |
+
BUFY.US,D,20250908,000000,21.551,21.6,21.551,21.585,63224,0
|
| 237 |
+
BUFY.US,D,20250909,000000,21.569,21.59,21.52,21.5617,9904,0
|
| 238 |
+
BUFY.US,D,20250910,000000,21.59,21.6,21.575,21.58,39619,0
|
| 239 |
+
BUFY.US,D,20250911,000000,21.659,21.6799,21.63,21.665,4298,0
|
| 240 |
+
BUFY.US,D,20250912,000000,21.6375,21.66,21.6,21.65,39343,0
|
| 241 |
+
BUFY.US,D,20250915,000000,21.65,21.6999,21.64,21.6809,12137,0
|
| 242 |
+
BUFY.US,D,20250916,000000,21.6999,21.6999,21.64,21.6705,8989,0
|
| 243 |
+
BUFY.US,D,20250917,000000,21.6549,21.7,21.61,21.6456,4940,0
|
| 244 |
+
BUFY.US,D,20250918,000000,21.66,21.71,21.65,21.6867,11260,0
|
| 245 |
+
BUFY.US,D,20250919,000000,21.66,21.68,21.637,21.6661,9535,0
|
| 246 |
+
BUFY.US,D,20250922,000000,21.6657,21.71,21.61,21.685,10894,0
|
| 247 |
+
BUFY.US,D,20250923,000000,21.67,21.7,21.6505,21.656,2894,0
|
| 248 |
+
BUFY.US,D,20250924,000000,21.605,21.6499,21.58,21.615,6389,0
|
| 249 |
+
BUFY.US,D,20250925,000000,21.55,21.5708,21.5,21.552,14355,0
|
| 250 |
+
BUFY.US,D,20250926,000000,21.58,21.6494,21.58,21.635,5530,0
|
| 251 |
+
BUFY.US,D,20250929,000000,21.69,21.7,21.66,21.695,16591,0
|
| 252 |
+
BUFY.US,D,20250930,000000,21.7,21.73,21.66,21.73,10774,0
|
| 253 |
+
BUFY.US,D,20251001,000000,21.79,21.81,21.775,21.7899,11209,0
|
| 254 |
+
BUFY.US,D,20251002,000000,21.83,21.83,21.77,21.7998,8869,0
|
| 255 |
+
BUFY.US,D,20251003,000000,21.88,21.9,21.8595,21.865,24117,0
|
| 256 |
+
BUFY.US,D,20251006,000000,21.9,21.91,21.86,21.89,36510,0
|
| 257 |
+
BUFY.US,D,20251007,000000,21.85,21.85,21.8,21.8096,9140,0
|
| 258 |
+
BUFY.US,D,20251008,000000,21.849,21.86,21.825,21.8299,9488,0
|
| 259 |
+
BUFY.US,D,20251009,000000,21.8199,21.8199,21.72,21.7529,10815,0
|
| 260 |
+
BUFY.US,D,20251010,000000,21.73,21.73,21.57,21.58,6254,0
|
| 261 |
+
BUFY.US,D,20251013,000000,21.61,21.68,21.61,21.6464,27905,0
|
| 262 |
+
BUFY.US,D,20251014,000000,21.59,21.72,21.59,21.6763,6804,0
|
| 263 |
+
BUFY.US,D,20251015,000000,21.735,21.7432,21.704,21.7223,11967,0
|
| 264 |
+
BUFY.US,D,20251016,000000,21.8,21.82,21.74,21.765,5991,0
|
| 265 |
+
BUFY.US,D,20251017,000000,21.79,21.8189,21.741,21.8189,3620,0
|
| 266 |
+
BUFY.US,D,20251020,000000,21.89,21.8931,21.85,21.8775,1413,0
|
| 267 |
+
BUFY.US,D,20251021,000000,21.84,21.86,21.814,21.83,11601,0
|
| 268 |
+
BUFY.US,D,20251022,000000,21.81,21.82,21.765,21.8096,6961,0
|
| 269 |
+
BUFY.US,D,20251023,000000,21.84,21.8596,21.83,21.84,4477,0
|
| 270 |
+
BUFY.US,D,20251024,000000,21.852,21.88,21.82,21.82,32826,0
|
| 271 |
+
BUFY.US,D,20251027,000000,21.895,21.92,21.87,21.87,30919,0
|
| 272 |
+
BUFY.US,D,20251028,000000,21.8754,21.93,21.8754,21.9012,15809,0
|
| 273 |
+
BUFY.US,D,20251029,000000,21.869,21.98,21.8314,21.8314,32243,0
|
| 274 |
+
BUFY.US,D,20251030,000000,21.83,21.86,21.71,21.78,12606,0
|
| 275 |
+
BUFY.US,D,20251031,000000,21.81,21.81,21.75,21.78,487,0
|
| 276 |
+
BUFY.US,D,20251103,000000,21.8,21.82,21.7725,21.7999,59296,0
|
| 277 |
+
BUFY.US,D,20251104,000000,21.7449,21.75,21.68,21.71,11151,0
|
| 278 |
+
BUFY.US,D,20251105,000000,21.74,21.77,21.72,21.7469,21318,0
|
| 279 |
+
BUFY.US,D,20251106,000000,21.74,21.77,21.72,21.741,23356,0
|
| 280 |
+
BUFY.US,D,20251107,000000,21.69,21.79,21.69,21.7652,13319,0
|
| 281 |
+
BUFY.US,D,20251110,000000,21.84,21.89,21.8,21.8847,13241,0
|
| 282 |
+
BUFY.US,D,20251111,000000,21.901,21.95,21.901,21.9362,4234,0
|
| 283 |
+
BUFY.US,D,20251112,000000,21.99,22.01,21.95,21.9724,19678,0
|
| 284 |
+
BUFY.US,D,20251113,000000,21.9757,21.98,21.89,21.9048,16465,0
|
| 285 |
+
BUFY.US,D,20251114,000000,21.835,21.91,21.835,21.875,5645,0
|
| 286 |
+
BUFY.US,D,20251117,000000,21.7733,21.83,21.7188,21.7298,7982,0
|
| 287 |
+
BUFY.US,D,20251118,000000,21.6,21.66,21.57,21.6239,2562,0
|
| 288 |
+
BUFY.US,D,20251119,000000,21.63,21.63,21.55,21.5965,5080,0
|
| 289 |
+
BUFY.US,D,20251120,000000,21.69,21.69,21.4507,21.4507,6738,0
|
| 290 |
+
BUFY.US,D,20251121,000000,21.59,21.64,21.525,21.615,8514,0
|
| 291 |
+
BUFY.US,D,20251124,000000,21.595,21.66,21.595,21.6475,3950,0
|
| 292 |
+
BUFY.US,D,20251125,000000,21.71,21.7732,21.67,21.77,7551,0
|
| 293 |
+
BUFY.US,D,20251126,000000,21.84,21.9087,21.84,21.8654,7103,0
|
| 294 |
+
BUFY.US,D,20251128,000000,21.89,21.91,21.8805,21.8963,3463,0
|
| 295 |
+
BUFY.US,D,20251201,000000,21.89,21.9399,21.8604,21.8604,31357,0
|
| 296 |
+
BUFY.US,D,20251202,000000,21.885,21.91,21.8525,21.885,26945,0
|
| 297 |
+
BUFY.US,D,20251203,000000,21.95,21.98,21.9306,21.97,12542,0
|
| 298 |
+
BUFY.US,D,20251204,000000,21.98,22.02,21.9701,22.01,9762,0
|
| 299 |
+
BUFY.US,D,20251205,000000,22.04,22.05,21.9777,21.9777,8686,0
|
| 300 |
+
BUFY.US,D,20251208,000000,21.98,21.99,21.93,21.99,4084,0
|
| 301 |
+
BUFY.US,D,20251209,000000,22.01,22.01,21.9425,21.97,5702,0
|
| 302 |
+
BUFY.US,D,20251210,000000,22,22.07,21.95,22.06,18902,0
|
| 303 |
+
BUFY.US,D,20251211,000000,22.04,22.1329,22.04,22.12,12414,0
|
| 304 |
+
BUFY.US,D,20251212,000000,22.12,22.13,22.0458,22.1,12840,0
|
| 305 |
+
BUFY.US,D,20251215,000000,22.1,22.13,22.0753,22.13,22539,0
|
| 306 |
+
BUFY.US,D,20251216,000000,22.085,22.11,22.05,22.1,8991,0
|
| 307 |
+
BUFY.US,D,20251217,000000,22.09,22.11,22.03,22.03,12926,0
|
| 308 |
+
BUFY.US,D,20251218,000000,22.075,22.1187,22.07,22.09,16909,0
|
| 309 |
+
BUFY.US,D,20251219,000000,22.16,22.18,22.14,22.145,49122,0
|
| 310 |
+
BUFY.US,D,20251222,000000,22.145,22.18,22.14,22.18,13589,0
|
| 311 |
+
BUFY.US,D,20251223,000000,22.23,22.26,22.18,22.25,15699,0
|
| 312 |
+
BUFY.US,D,20251224,000000,22.2279,22.255,22.2279,22.255,2649,0
|
| 313 |
+
BUFY.US,D,20251226,000000,22.265,22.265,22.2001,22.25,8849,0
|
| 314 |
+
BUFY.US,D,20251229,000000,22.22,22.25,22.22,22.23,5110,0
|
| 315 |
+
BUFY.US,D,20251230,000000,22.27,22.28,22.2448,22.2448,7545,0
|
| 316 |
+
BUFY.US,D,20251231,000000,22.25,22.28,22.1825,22.24,33441,0
|
| 317 |
+
BUFY.US,D,20260102,000000,22.33,22.3599,22.27,22.35,10128,0
|
| 318 |
+
BUFY.US,D,20260105,000000,22.37,22.41,22.31,22.39,9382,0
|
| 319 |
+
BUFY.US,D,20260106,000000,22.48,22.49,22.44,22.47,32212,0
|
| 320 |
+
BUFY.US,D,20260107,000000,22.45,22.47,22.42,22.42,9160,0
|
| 321 |
+
BUFY.US,D,20260108,000000,22.41,22.43,22.33,22.43,12767,0
|
| 322 |
+
BUFY.US,D,20260109,000000,22.47,22.53,22.445,22.52,34475,0
|
| 323 |
+
BUFY.US,D,20260112,000000,22.535,22.5749,22.52,22.57,25979,0
|
| 324 |
+
BUFY.US,D,20260113,000000,22.53,22.54,22.4806,22.54,42726,0
|
| 325 |
+
BUFY.US,D,20260114,000000,22.54,22.58,22.47,22.58,35070,0
|
| 326 |
+
BUFY.US,D,20260115,000000,22.565,22.62,22.55,22.58,38993,0
|
| 327 |
+
BUFY.US,D,20260116,000000,22.59,22.6,22.51,22.59,20515,0
|
| 328 |
+
BUFY.US,D,20260120,000000,22.4599,22.49,22.39,22.45,60418,0
|
| 329 |
+
BUFY.US,D,20260121,000000,22.52,22.58,22.4302,22.525,33138,0
|
| 330 |
+
BUFY.US,D,20260122,000000,22.5614,22.6,22.5,22.59,23136,0
|
| 331 |
+
BUFY.US,D,20260123,000000,22.56,22.64,22.56,22.64,11171,0
|
| 332 |
+
BUFY.US,D,20260126,000000,22.69,22.71,22.64,22.68,68152,0
|
| 333 |
+
BUFY.US,D,20260127,000000,22.7699,22.79,22.72,22.78,12341,0
|
| 334 |
+
BUFY.US,D,20260128,000000,22.71,22.74,22.65,22.72,12320,0
|
| 335 |
+
BUFY.US,D,20260129,000000,22.77,22.79,22.6596,22.76,43684,0
|
| 336 |
+
BUFY.US,D,20260130,000000,22.723,22.73,22.65,22.65,204348,0
|
| 337 |
+
BUFY.US,D,20260202,000000,22.705,22.75,22.7,22.75,12861,0
|
| 338 |
+
BUFY.US,D,20260203,000000,22.75,22.81,22.6501,22.76,144147,0
|
| 339 |
+
BUFY.US,D,20260204,000000,22.785,22.83,22.725,22.77,19377,0
|
| 340 |
+
BUFY.US,D,20260205,000000,22.66,22.7,22.61,22.66,38443,0
|
| 341 |
+
BUFY.US,D,20260206,000000,22.71,22.8299,22.71,22.82,12000,0
|
| 342 |
+
BUFY.US,D,20260209,000000,22.87,22.94,22.8501,22.9,29086,0
|
| 343 |
+
BUFY.US,D,20260210,000000,22.8601,22.9405,22.8601,22.92,63720,0
|
| 344 |
+
BUFY.US,D,20260211,000000,22.935,22.98,22.9,22.97,35269,0
|
| 345 |
+
BUFY.US,D,20260212,000000,22.98,22.98,22.84,22.8749,25039,0
|
| 346 |
+
BUFY.US,D,20260213,000000,22.86,22.91,22.85,22.9,16162,0
|
| 347 |
+
BUFY.US,D,20260217,000000,22.84,22.9,22.81,22.8802,14041,0
|
| 348 |
+
BUFY.US,D,20260218,000000,22.92,22.9495,22.87,22.93,25826,0
|
daily/us/nyse stocks/1/bwlp.us.txt
ADDED
|
@@ -0,0 +1,453 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BWLP.US,D,20240430,000000,14.79,15,14.5763,14.68,147063,0
|
| 3 |
+
BWLP.US,D,20240501,000000,14.99,15.4,14.81,14.85,140192,0
|
| 4 |
+
BWLP.US,D,20240502,000000,14.65,14.95,14.56,14.93,149487,0
|
| 5 |
+
BWLP.US,D,20240503,000000,14.93,15.11,14.79,15.1,218238,0
|
| 6 |
+
BWLP.US,D,20240506,000000,15.32,15.67,15.32,15.44,67096,0
|
| 7 |
+
BWLP.US,D,20240507,000000,15.44,15.715,15.37,15.69,82724,0
|
| 8 |
+
BWLP.US,D,20240508,000000,15.74,16.09,15.55,15.92,78473,0
|
| 9 |
+
BWLP.US,D,20240509,000000,15.74,16.25,15.74,16,75303,0
|
| 10 |
+
BWLP.US,D,20240510,000000,16.1,16.25,15.9,15.96,56724,0
|
| 11 |
+
BWLP.US,D,20240513,000000,16.3,16.31,15.9,16.22,104645,0
|
| 12 |
+
BWLP.US,D,20240514,000000,16.22,16.44,16.1,16.41,77512,0
|
| 13 |
+
BWLP.US,D,20240515,000000,16.55,17.1,16.3,16.83,93544,0
|
| 14 |
+
BWLP.US,D,20240516,000000,16.75,17.16,16.72,17.15,130799,0
|
| 15 |
+
BWLP.US,D,20240517,000000,17.35,18,17.15,17.27,113189,0
|
| 16 |
+
BWLP.US,D,20240520,000000,17.65,17.75,17.1682,17.23,107405,0
|
| 17 |
+
BWLP.US,D,20240521,000000,16.86,17.21,16.68,16.88,134202,0
|
| 18 |
+
BWLP.US,D,20240522,000000,16.92,17.22,16.85,17.05,82616,0
|
| 19 |
+
BWLP.US,D,20240523,000000,16.91,17.21,16.91,17.08,51450,0
|
| 20 |
+
BWLP.US,D,20240524,000000,17.62,18.25,17.52,18.17,119529,0
|
| 21 |
+
BWLP.US,D,20240528,000000,18.25,18.27,17.98,18.03,90878,0
|
| 22 |
+
BWLP.US,D,20240529,000000,18.15,18.28,17.91,18.26,82652,0
|
| 23 |
+
BWLP.US,D,20240530,000000,20.35,21.989,19.9103,21.65,1063738,0
|
| 24 |
+
BWLP.US,D,20240531,000000,21,22.3086,20.705,21.93,596075,0
|
| 25 |
+
BWLP.US,D,20240603,000000,21.37,21.8,21.2,21.64,625430,0
|
| 26 |
+
BWLP.US,D,20240604,000000,21.16,21.45,20.9,21.03,690872,0
|
| 27 |
+
BWLP.US,D,20240605,000000,20.99,21.58,20.57,21.54,294998,0
|
| 28 |
+
BWLP.US,D,20240606,000000,20.09,20.84,19.61,20.17,878935,0
|
| 29 |
+
BWLP.US,D,20240607,000000,19.92,20.7,19.69,20.68,377240,0
|
| 30 |
+
BWLP.US,D,20240610,000000,18.88,19.205,18.7,18.74,511907,0
|
| 31 |
+
BWLP.US,D,20240611,000000,18.48,18.48,17.94,17.97,311866,0
|
| 32 |
+
BWLP.US,D,20240612,000000,18.55,18.63,18.02,18.32,199351,0
|
| 33 |
+
BWLP.US,D,20240613,000000,17.8,17.86,17.23,17.26,194224,0
|
| 34 |
+
BWLP.US,D,20240614,000000,16.97,17.37,16.76,16.76,239229,0
|
| 35 |
+
BWLP.US,D,20240617,000000,17.45,17.5738,17.27,17.35,147210,0
|
| 36 |
+
BWLP.US,D,20240618,000000,17.59,18.065,17.56,18.01,118148,0
|
| 37 |
+
BWLP.US,D,20240620,000000,17.75,17.9899,17.62,17.77,170577,0
|
| 38 |
+
BWLP.US,D,20240621,000000,18.06,18.06,17.85,17.88,70581,0
|
| 39 |
+
BWLP.US,D,20240624,000000,18,18.1925,17.96,18.19,98861,0
|
| 40 |
+
BWLP.US,D,20240625,000000,17.83,17.9899,17.66,17.91,69351,0
|
| 41 |
+
BWLP.US,D,20240626,000000,18.25,18.66,18.15,18.66,179980,0
|
| 42 |
+
BWLP.US,D,20240627,000000,18.66,18.69,18.23,18.41,192485,0
|
| 43 |
+
BWLP.US,D,20240628,000000,18.78,19.229,18.58,19.08,365643,0
|
| 44 |
+
BWLP.US,D,20240701,000000,18.82,18.82,18.52,18.6,202459,0
|
| 45 |
+
BWLP.US,D,20240702,000000,18.63,18.8499,18.52,18.74,84445,0
|
| 46 |
+
BWLP.US,D,20240703,000000,18.95,19.36,18.88,19.18,129312,0
|
| 47 |
+
BWLP.US,D,20240705,000000,18.59,18.68,18,18.13,189237,0
|
| 48 |
+
BWLP.US,D,20240708,000000,18.04,18.04,17.7201,17.85,223673,0
|
| 49 |
+
BWLP.US,D,20240709,000000,18.05,18.865,17.9,18.2,150940,0
|
| 50 |
+
BWLP.US,D,20240710,000000,17.89,18.445,17.81,18.14,192265,0
|
| 51 |
+
BWLP.US,D,20240711,000000,17.61,17.8,17.17,17.23,333822,0
|
| 52 |
+
BWLP.US,D,20240712,000000,16.46,16.5899,15.6,15.7,809729,0
|
| 53 |
+
BWLP.US,D,20240715,000000,15.78,16.11,15.61,15.78,283243,0
|
| 54 |
+
BWLP.US,D,20240716,000000,16,16.05,15.86,15.92,154978,0
|
| 55 |
+
BWLP.US,D,20240717,000000,16.02,16.07,15.815,15.9,95642,0
|
| 56 |
+
BWLP.US,D,20240718,000000,15.9,15.98,15.51,15.61,115530,0
|
| 57 |
+
BWLP.US,D,20240719,000000,15.68,15.84,15.6,15.79,90357,0
|
| 58 |
+
BWLP.US,D,20240722,000000,15.92,16.47,15.88,16.35,192761,0
|
| 59 |
+
BWLP.US,D,20240723,000000,16.19,16.19,15.86,16,242133,0
|
| 60 |
+
BWLP.US,D,20240724,000000,16.11,16.11,15.45,15.5,225736,0
|
| 61 |
+
BWLP.US,D,20240725,000000,15.77,15.92,15.42,15.89,147808,0
|
| 62 |
+
BWLP.US,D,20240726,000000,15.85,15.95,15.7,15.74,137135,0
|
| 63 |
+
BWLP.US,D,20240729,000000,16.34,16.51,16.17,16.28,166965,0
|
| 64 |
+
BWLP.US,D,20240730,000000,16.12,16.47,16.02,16.47,154670,0
|
| 65 |
+
BWLP.US,D,20240731,000000,16.43,16.51,16.1899,16.46,124863,0
|
| 66 |
+
BWLP.US,D,20240801,000000,16.56,16.56,16.02,16.09,172150,0
|
| 67 |
+
BWLP.US,D,20240802,000000,15.44,15.44,14.951,15.17,422131,0
|
| 68 |
+
BWLP.US,D,20240805,000000,14.45,14.7204,14.14,14.33,240515,0
|
| 69 |
+
BWLP.US,D,20240806,000000,14.59,15.37,14.47,15.26,290383,0
|
| 70 |
+
BWLP.US,D,20240807,000000,15.39,15.6,15.2,15.52,249907,0
|
| 71 |
+
BWLP.US,D,20240808,000000,15.4,15.44,14.92,15.42,342810,0
|
| 72 |
+
BWLP.US,D,20240809,000000,15.34,15.35,15.08,15.25,145048,0
|
| 73 |
+
BWLP.US,D,20240812,000000,15.49,15.73,15.44,15.67,99280,0
|
| 74 |
+
BWLP.US,D,20240813,000000,15.28,15.675,15.17,15.54,203770,0
|
| 75 |
+
BWLP.US,D,20240814,000000,16.01,16.59,16.01,16.16,182966,0
|
| 76 |
+
BWLP.US,D,20240815,000000,15.79,16.29,15.615,16.11,355136,0
|
| 77 |
+
BWLP.US,D,20240816,000000,15.8,16.29,15.72,15.97,349112,0
|
| 78 |
+
BWLP.US,D,20240819,000000,15.2,15.96,15.12,15.25,637257,0
|
| 79 |
+
BWLP.US,D,20240820,000000,15.03,15.33,14.9038,15.08,428134,0
|
| 80 |
+
BWLP.US,D,20240821,000000,15.58,15.85,15.3958,15.81,301311,0
|
| 81 |
+
BWLP.US,D,20240822,000000,15.4,15.7,15.23,15.56,567415,0
|
| 82 |
+
BWLP.US,D,20240823,000000,16.12,16.82,16.02,16.65,467421,0
|
| 83 |
+
BWLP.US,D,20240826,000000,15.98,16.29,15.8,15.88,632821,0
|
| 84 |
+
BWLP.US,D,20240827,000000,15.68,16.14,15.6703,15.86,262812,0
|
| 85 |
+
BWLP.US,D,20240828,000000,15.33,15.54,14.95,15.1,505921,0
|
| 86 |
+
BWLP.US,D,20240829,000000,15.32,15.59,15.32,15.56,247066,0
|
| 87 |
+
BWLP.US,D,20240830,000000,15.5,15.86,15.465,15.85,264044,0
|
| 88 |
+
BWLP.US,D,20240903,000000,15.28,15.39,14.78,14.79,567438,0
|
| 89 |
+
BWLP.US,D,20240904,000000,15.11,15.3,15,15.03,280139,0
|
| 90 |
+
BWLP.US,D,20240905,000000,14.77,14.9228,14.68,14.72,349558,0
|
| 91 |
+
BWLP.US,D,20240906,000000,14.93,14.95,14.56,14.76,403376,0
|
| 92 |
+
BWLP.US,D,20240909,000000,14.65,15.035,14.63,14.85,540841,0
|
| 93 |
+
BWLP.US,D,20240910,000000,14,14.11,13.6902,13.97,405770,0
|
| 94 |
+
BWLP.US,D,20240911,000000,14.08,14.15,13.86,14.1,331317,0
|
| 95 |
+
BWLP.US,D,20240912,000000,14.41,14.55,14.21,14.21,504257,0
|
| 96 |
+
BWLP.US,D,20240913,000000,14.39,14.42,14.29,14.41,308028,0
|
| 97 |
+
BWLP.US,D,20240916,000000,14.58,14.6,14.42,14.52,153347,0
|
| 98 |
+
BWLP.US,D,20240917,000000,14.8,14.88,14.63,14.76,352426,0
|
| 99 |
+
BWLP.US,D,20240918,000000,14.81,14.95,14.57,14.68,355549,0
|
| 100 |
+
BWLP.US,D,20240919,000000,14.7,14.7,14.5099,14.53,329100,0
|
| 101 |
+
BWLP.US,D,20240920,000000,14.22,14.22,13.888,14.03,473409,0
|
| 102 |
+
BWLP.US,D,20240923,000000,14.08,14.37,14.08,14.3,258704,0
|
| 103 |
+
BWLP.US,D,20240924,000000,14.51,14.74,14.5,14.71,264848,0
|
| 104 |
+
BWLP.US,D,20240925,000000,14.27,14.45,14.14,14.14,423692,0
|
| 105 |
+
BWLP.US,D,20240926,000000,14.24,14.54,14.24,14.43,332544,0
|
| 106 |
+
BWLP.US,D,20240927,000000,14.4,14.49,14.31,14.36,204572,0
|
| 107 |
+
BWLP.US,D,20240930,000000,14.34,14.45,14.27,14.4,352002,0
|
| 108 |
+
BWLP.US,D,20241001,000000,14.7,15.53,14.63,15.43,657324,0
|
| 109 |
+
BWLP.US,D,20241002,000000,15.95,15.99,15.68,15.88,349256,0
|
| 110 |
+
BWLP.US,D,20241003,000000,15.64,15.84,15.3427,15.69,296833,0
|
| 111 |
+
BWLP.US,D,20241004,000000,15.69,15.79,15.44,15.64,276361,0
|
| 112 |
+
BWLP.US,D,20241007,000000,15.75,16,15.74,15.87,246597,0
|
| 113 |
+
BWLP.US,D,20241008,000000,15.62,15.62,15.365,15.53,157120,0
|
| 114 |
+
BWLP.US,D,20241009,000000,15.15,15.25,15,15.09,172713,0
|
| 115 |
+
BWLP.US,D,20241010,000000,15.57,15.614183,15.43,15.54,141702,0
|
| 116 |
+
BWLP.US,D,20241011,000000,15.36,15.4498,15.281,15.38,178597,0
|
| 117 |
+
BWLP.US,D,20241014,000000,15.1,15.14,14.91,14.95,234196,0
|
| 118 |
+
BWLP.US,D,20241015,000000,14.39,14.615,14.34,14.38,317106,0
|
| 119 |
+
BWLP.US,D,20241016,000000,14.4,14.525,14.34,14.34,231558,0
|
| 120 |
+
BWLP.US,D,20241017,000000,14.36,14.41,14.21,14.21,216893,0
|
| 121 |
+
BWLP.US,D,20241018,000000,14.29,14.3,14.06,14.2,315211,0
|
| 122 |
+
BWLP.US,D,20241021,000000,14.55,14.58,14.2,14.2,211802,0
|
| 123 |
+
BWLP.US,D,20241022,000000,14.21,14.2898,14.1,14.12,204815,0
|
| 124 |
+
BWLP.US,D,20241023,000000,13.39,13.39,13.06,13.06,683409,0
|
| 125 |
+
BWLP.US,D,20241024,000000,13.09,13.28,13.05,13.25,251511,0
|
| 126 |
+
BWLP.US,D,20241025,000000,13.39,13.61,13.38,13.55,187269,0
|
| 127 |
+
BWLP.US,D,20241028,000000,13.3,13.39,13.205,13.3,267695,0
|
| 128 |
+
BWLP.US,D,20241029,000000,13.54,13.575,13.28,13.38,302814,0
|
| 129 |
+
BWLP.US,D,20241030,000000,13,13.03,12.56,12.77,539146,0
|
| 130 |
+
BWLP.US,D,20241031,000000,12.77,13.01,12.76,12.8,185113,0
|
| 131 |
+
BWLP.US,D,20241101,000000,12.88,12.99,12.62,12.64,198734,0
|
| 132 |
+
BWLP.US,D,20241104,000000,12.6,12.75,12.53,12.53,200156,0
|
| 133 |
+
BWLP.US,D,20241105,000000,12.76,12.87,12.69,12.86,190598,0
|
| 134 |
+
BWLP.US,D,20241106,000000,12.39,12.7,12.36,12.64,329395,0
|
| 135 |
+
BWLP.US,D,20241107,000000,12.92,13.183,12.92,13.15,363923,0
|
| 136 |
+
BWLP.US,D,20241108,000000,12.75,12.82,12.51,12.71,522997,0
|
| 137 |
+
BWLP.US,D,20241111,000000,12.7,12.75,12.58,12.7,302083,0
|
| 138 |
+
BWLP.US,D,20241112,000000,12.55,12.68,12.48,12.6,374329,0
|
| 139 |
+
BWLP.US,D,20241113,000000,12.75,13.165,12.73,13.03,337828,0
|
| 140 |
+
BWLP.US,D,20241114,000000,13.29,13.44,13.25,13.33,404647,0
|
| 141 |
+
BWLP.US,D,20241115,000000,12.91,13.12,12.91,12.99,462976,0
|
| 142 |
+
BWLP.US,D,20241118,000000,13.1,13.285,12.99,13.19,268056,0
|
| 143 |
+
BWLP.US,D,20241119,000000,13.5,13.6001,13.38,13.51,262647,0
|
| 144 |
+
BWLP.US,D,20241120,000000,13.62,13.66,13.43,13.64,233254,0
|
| 145 |
+
BWLP.US,D,20241121,000000,13.44,13.7,13.32,13.47,369889,0
|
| 146 |
+
BWLP.US,D,20241122,000000,13.41,13.64,13.36,13.55,280279,0
|
| 147 |
+
BWLP.US,D,20241125,000000,13.09,13.22,12.96,13.11,413712,0
|
| 148 |
+
BWLP.US,D,20241126,000000,12.98,13.12,12.82,12.83,413989,0
|
| 149 |
+
BWLP.US,D,20241127,000000,12.15,12.5463,12.02,12.34,583261,0
|
| 150 |
+
BWLP.US,D,20241129,000000,12.11,12.67,12.1,12.27,396080,0
|
| 151 |
+
BWLP.US,D,20241202,000000,12.155,12.465,12,12.42,723774,0
|
| 152 |
+
BWLP.US,D,20241203,000000,11.97,12.19,11.93,12.06,623645,0
|
| 153 |
+
BWLP.US,D,20241204,000000,11.99,12,11.75,11.81,657586,0
|
| 154 |
+
BWLP.US,D,20241205,000000,11.68,11.87,11.63,11.73,747946,0
|
| 155 |
+
BWLP.US,D,20241206,000000,11.56,11.59,11.34,11.39,596235,0
|
| 156 |
+
BWLP.US,D,20241209,000000,11.44,11.55,11.3,11.3,561541,0
|
| 157 |
+
BWLP.US,D,20241210,000000,11.53,11.96,11.5006,11.92,812418,0
|
| 158 |
+
BWLP.US,D,20241211,000000,11.865,11.99,11.73,11.96,764265,0
|
| 159 |
+
BWLP.US,D,20241212,000000,11.26,11.32,10.97,10.97,660165,0
|
| 160 |
+
BWLP.US,D,20241213,000000,10.87,10.92,10.745,10.89,526439,0
|
| 161 |
+
BWLP.US,D,20241216,000000,10.63,10.85,10.51,10.51,858647,0
|
| 162 |
+
BWLP.US,D,20241217,000000,10.25,10.35,10.11,10.24,735899,0
|
| 163 |
+
BWLP.US,D,20241218,000000,10.265,10.55,10.2,10.2,1036100,0
|
| 164 |
+
BWLP.US,D,20241219,000000,10.2,10.265,10.09,10.1,497919,0
|
| 165 |
+
BWLP.US,D,20241220,000000,10,10.33,9.95,10.17,604974,0
|
| 166 |
+
BWLP.US,D,20241223,000000,10.45,10.76,10.44,10.75,511617,0
|
| 167 |
+
BWLP.US,D,20241224,000000,10.7861,11.04,10.692,11.03,169084,0
|
| 168 |
+
BWLP.US,D,20241226,000000,11.24,11.27,10.7,10.85,437091,0
|
| 169 |
+
BWLP.US,D,20241227,000000,10.985,11.06,10.85,10.91,410577,0
|
| 170 |
+
BWLP.US,D,20241230,000000,11.03,11.135,10.9835,11.04,384631,0
|
| 171 |
+
BWLP.US,D,20241231,000000,11.1551,11.44,11.15,11.36,268316,0
|
| 172 |
+
BWLP.US,D,20250102,000000,11.65,11.935,11.65,11.91,543719,0
|
| 173 |
+
BWLP.US,D,20250103,000000,11.97,11.978,11.66,11.71,307233,0
|
| 174 |
+
BWLP.US,D,20250106,000000,11.61,11.75,11.3,11.31,689123,0
|
| 175 |
+
BWLP.US,D,20250107,000000,11.38,11.5558,11.3016,11.33,355639,0
|
| 176 |
+
BWLP.US,D,20250108,000000,11.23,11.425,11.19,11.39,258570,0
|
| 177 |
+
BWLP.US,D,20250110,000000,11.95,12.25,11.902,12.21,487010,0
|
| 178 |
+
BWLP.US,D,20250113,000000,12.08,12.515,12.06,12.44,380032,0
|
| 179 |
+
BWLP.US,D,20250114,000000,12.58,12.87,12.52,12.84,590861,0
|
| 180 |
+
BWLP.US,D,20250115,000000,12.77,13.105,12.75,13.09,924661,0
|
| 181 |
+
BWLP.US,D,20250116,000000,12.86,12.95,12.73,12.86,989286,0
|
| 182 |
+
BWLP.US,D,20250117,000000,12.46,12.68,12.27,12.27,529039,0
|
| 183 |
+
BWLP.US,D,20250121,000000,12.52,12.56,11.935,11.96,505970,0
|
| 184 |
+
BWLP.US,D,20250122,000000,11.78,12.03,11.7,12,760206,0
|
| 185 |
+
BWLP.US,D,20250123,000000,11.62,11.88,11.6,11.84,595681,0
|
| 186 |
+
BWLP.US,D,20250124,000000,11.75,11.82,11.51,11.62,434159,0
|
| 187 |
+
BWLP.US,D,20250127,000000,11.57,11.82,11.55,11.59,553743,0
|
| 188 |
+
BWLP.US,D,20250128,000000,11.802,11.88,11.55,11.73,243903,0
|
| 189 |
+
BWLP.US,D,20250129,000000,11.67,11.95,11.63,11.94,327187,0
|
| 190 |
+
BWLP.US,D,20250130,000000,12.52,13.445,12.51,13.4,1132572,0
|
| 191 |
+
BWLP.US,D,20250131,000000,12.765,12.92,12.5,12.67,635945,0
|
| 192 |
+
BWLP.US,D,20250203,000000,12.42,12.76,12.3,12.55,387570,0
|
| 193 |
+
BWLP.US,D,20250204,000000,12.66,13.17,12.48,13.17,323974,0
|
| 194 |
+
BWLP.US,D,20250205,000000,13.11,13.28,13.01,13.24,312354,0
|
| 195 |
+
BWLP.US,D,20250206,000000,13.04,13.12,12.81,13.06,496183,0
|
| 196 |
+
BWLP.US,D,20250207,000000,13.05,13.135,12.79,12.99,264470,0
|
| 197 |
+
BWLP.US,D,20250210,000000,12.9,13,12.705,12.98,289763,0
|
| 198 |
+
BWLP.US,D,20250211,000000,13.015,13.05,12.9,12.94,231333,0
|
| 199 |
+
BWLP.US,D,20250212,000000,12.81,13.25,12.8,13.01,420610,0
|
| 200 |
+
BWLP.US,D,20250213,000000,12.57,13.2,12.32,12.85,718615,0
|
| 201 |
+
BWLP.US,D,20250214,000000,12.87,12.93,12.59,12.67,262301,0
|
| 202 |
+
BWLP.US,D,20250218,000000,12.6,13.06,12.595,13.02,410802,0
|
| 203 |
+
BWLP.US,D,20250219,000000,13.034,13.1,12.79,12.82,382312,0
|
| 204 |
+
BWLP.US,D,20250220,000000,12.425,12.77,12.4,12.72,370525,0
|
| 205 |
+
BWLP.US,D,20250221,000000,12.91,12.92,12.45,12.51,225195,0
|
| 206 |
+
BWLP.US,D,20250224,000000,12.21,12.24,12,12.12,325934,0
|
| 207 |
+
BWLP.US,D,20250225,000000,11.88,11.99,11.63,11.68,466954,0
|
| 208 |
+
BWLP.US,D,20250226,000000,11.69,11.71,11.55,11.65,528950,0
|
| 209 |
+
BWLP.US,D,20250227,000000,11.385,11.51,11.13,11.36,754490,0
|
| 210 |
+
BWLP.US,D,20250228,000000,11.55,11.7654,11.34,11.34,382341,0
|
| 211 |
+
BWLP.US,D,20250303,000000,11.36,11.445,11.0665,11.09,538295,0
|
| 212 |
+
BWLP.US,D,20250304,000000,10.98,11.17,10.8,11.11,509563,0
|
| 213 |
+
BWLP.US,D,20250305,000000,11.2,11.23,11.01,11.11,358905,0
|
| 214 |
+
BWLP.US,D,20250306,000000,11.08,11.27,11.01,11.22,296487,0
|
| 215 |
+
BWLP.US,D,20250307,000000,10.96,11.2647,10.91,11.06,584389,0
|
| 216 |
+
BWLP.US,D,20250310,000000,10.43,10.444,10.025,10.09,655727,0
|
| 217 |
+
BWLP.US,D,20250311,000000,10.29,10.4,9.95,10.16,610003,0
|
| 218 |
+
BWLP.US,D,20250312,000000,10.4,10.75,10.385,10.7,610605,0
|
| 219 |
+
BWLP.US,D,20250313,000000,10.75,11.1,10.73,10.98,705695,0
|
| 220 |
+
BWLP.US,D,20250314,000000,11,11.04,10.69,10.85,297775,0
|
| 221 |
+
BWLP.US,D,20250317,000000,11.09,11.24,11.01,11.15,373045,0
|
| 222 |
+
BWLP.US,D,20250318,000000,11.28,11.36,11.12,11.36,311937,0
|
| 223 |
+
BWLP.US,D,20250319,000000,11.54,11.81,11.535,11.81,520312,0
|
| 224 |
+
BWLP.US,D,20250320,000000,11.44,11.79,11.425,11.74,544873,0
|
| 225 |
+
BWLP.US,D,20250321,000000,11.655,11.68,11.46,11.47,321065,0
|
| 226 |
+
BWLP.US,D,20250324,000000,11.45,11.65,11.4,11.65,376734,0
|
| 227 |
+
BWLP.US,D,20250325,000000,11.65,11.845,11.59,11.59,536283,0
|
| 228 |
+
BWLP.US,D,20250326,000000,11.56,11.58,11.3501,11.38,209619,0
|
| 229 |
+
BWLP.US,D,20250327,000000,11.12,11.16,10.88,11.02,463847,0
|
| 230 |
+
BWLP.US,D,20250328,000000,11.105,11.26,11.025,11.22,259412,0
|
| 231 |
+
BWLP.US,D,20250331,000000,10.81,10.99,10.68,10.88,392811,0
|
| 232 |
+
BWLP.US,D,20250401,000000,11.01,11.07,10.83,10.89,248441,0
|
| 233 |
+
BWLP.US,D,20250402,000000,10.81,10.86,10.66,10.86,200531,0
|
| 234 |
+
BWLP.US,D,20250403,000000,10.3,10.44,10.13,10.23,684969,0
|
| 235 |
+
BWLP.US,D,20250404,000000,8.87,8.9052,8.5,8.67,1340555,0
|
| 236 |
+
BWLP.US,D,20250407,000000,7.91,8.76,7.86,8.56,961421,0
|
| 237 |
+
BWLP.US,D,20250408,000000,9.15,9.37,8.37,8.5,932618,0
|
| 238 |
+
BWLP.US,D,20250409,000000,8.51,9.33,8.3972,9.21,641120,0
|
| 239 |
+
BWLP.US,D,20250410,000000,8.81,8.95,8.53,8.7,738335,0
|
| 240 |
+
BWLP.US,D,20250411,000000,8.78,9.37,8.7744,9.32,531957,0
|
| 241 |
+
BWLP.US,D,20250414,000000,9.7,9.78,9.39,9.39,390636,0
|
| 242 |
+
BWLP.US,D,20250415,000000,9.41,9.45,9.19,9.21,224935,0
|
| 243 |
+
BWLP.US,D,20250416,000000,9.4,9.4,9.15,9.23,245703,0
|
| 244 |
+
BWLP.US,D,20250417,000000,9.3,9.5199,9.23,9.48,153927,0
|
| 245 |
+
BWLP.US,D,20250421,000000,9.52,9.52,9.31,9.37,221205,0
|
| 246 |
+
BWLP.US,D,20250422,000000,9.52,9.55,9.37,9.43,284866,0
|
| 247 |
+
BWLP.US,D,20250423,000000,9.645,9.72,9.51,9.51,231165,0
|
| 248 |
+
BWLP.US,D,20250424,000000,9.63,9.79,9.5792,9.72,175533,0
|
| 249 |
+
BWLP.US,D,20250425,000000,10.25,10.55,10.17,10.55,529195,0
|
| 250 |
+
BWLP.US,D,20250428,000000,10.155,10.3,9.965,10.11,588162,0
|
| 251 |
+
BWLP.US,D,20250429,000000,9.91,10.19,9.91,10.04,273933,0
|
| 252 |
+
BWLP.US,D,20250430,000000,9.94,10,9.8308,9.88,192685,0
|
| 253 |
+
BWLP.US,D,20250501,000000,10.06,10.245,9.97,10.1,615157,0
|
| 254 |
+
BWLP.US,D,20250502,000000,10.5,10.55,10.35,10.52,422010,0
|
| 255 |
+
BWLP.US,D,20250505,000000,10.39,10.46,10.32,10.36,357298,0
|
| 256 |
+
BWLP.US,D,20250506,000000,10.405,10.415,10.22,10.25,335793,0
|
| 257 |
+
BWLP.US,D,20250507,000000,9.98,10.17,9.95,10.12,358992,0
|
| 258 |
+
BWLP.US,D,20250508,000000,10.125,10.4431,10.125,10.38,296288,0
|
| 259 |
+
BWLP.US,D,20250509,000000,10.515,10.5699,10.45,10.5,200723,0
|
| 260 |
+
BWLP.US,D,20250512,000000,10.86,11.14,10.84,11.01,668325,0
|
| 261 |
+
BWLP.US,D,20250513,000000,11.265,11.52,11.185,11.46,395210,0
|
| 262 |
+
BWLP.US,D,20250514,000000,11.85,12.06,11.8,11.89,362420,0
|
| 263 |
+
BWLP.US,D,20250515,000000,11.57,11.58,11.325,11.51,489864,0
|
| 264 |
+
BWLP.US,D,20250516,000000,11.75,11.8,11.63,11.72,235093,0
|
| 265 |
+
BWLP.US,D,20250519,000000,11.38,11.38,11.195,11.33,453686,0
|
| 266 |
+
BWLP.US,D,20250520,000000,11.575,11.645,11.31,11.48,377337,0
|
| 267 |
+
BWLP.US,D,20250521,000000,11.26,11.28,10.83,10.83,400289,0
|
| 268 |
+
BWLP.US,D,20250522,000000,10.82,10.82,10.265,10.28,653657,0
|
| 269 |
+
BWLP.US,D,20250523,000000,10.41,10.57,10.245,10.57,551717,0
|
| 270 |
+
BWLP.US,D,20250527,000000,10.78,11.005,10.7,10.99,771826,0
|
| 271 |
+
BWLP.US,D,20250528,000000,10.735,10.7496,10.6,10.69,542102,0
|
| 272 |
+
BWLP.US,D,20250529,000000,10.865,10.98,10.72,10.75,277980,0
|
| 273 |
+
BWLP.US,D,20250530,000000,10.5,10.63,10.4059,10.46,285030,0
|
| 274 |
+
BWLP.US,D,20250602,000000,10.46,10.5732,10.29,10.44,423899,0
|
| 275 |
+
BWLP.US,D,20250603,000000,10.33,10.56,10.16,10.53,453534,0
|
| 276 |
+
BWLP.US,D,20250604,000000,10.715,10.8,10.61,10.7,316582,0
|
| 277 |
+
BWLP.US,D,20250605,000000,11.31,11.34,11.1,11.23,471567,0
|
| 278 |
+
BWLP.US,D,20250606,000000,11.28,11.4,11.02,11.05,211814,0
|
| 279 |
+
BWLP.US,D,20250609,000000,11.0593,11.22,11.01,11.11,175950,0
|
| 280 |
+
BWLP.US,D,20250610,000000,11,11.25,10.96,11.05,406819,0
|
| 281 |
+
BWLP.US,D,20250611,000000,11.22,11.35,11.14,11.28,350663,0
|
| 282 |
+
BWLP.US,D,20250612,000000,11.34,11.58,11.24,11.58,330573,0
|
| 283 |
+
BWLP.US,D,20250613,000000,11.97,11.98,11.72,11.98,540036,0
|
| 284 |
+
BWLP.US,D,20250616,000000,12.17,12.25,11.705,11.88,675111,0
|
| 285 |
+
BWLP.US,D,20250617,000000,12.15,12.495,12.09,12.38,677931,0
|
| 286 |
+
BWLP.US,D,20250618,000000,12.35,12.52,12.21,12.26,683503,0
|
| 287 |
+
BWLP.US,D,20250620,000000,12.17,12.21,12.01,12.1,491068,0
|
| 288 |
+
BWLP.US,D,20250623,000000,12.2,12.34,11.89,11.92,437900,0
|
| 289 |
+
BWLP.US,D,20250624,000000,11.63,11.87,11.59,11.85,883474,0
|
| 290 |
+
BWLP.US,D,20250625,000000,11.92,12.1804,11.91,12.03,417865,0
|
| 291 |
+
BWLP.US,D,20250626,000000,12.14,12.17,11.925,11.98,162659,0
|
| 292 |
+
BWLP.US,D,20250627,000000,12.11,12.13,11.96,12.01,279565,0
|
| 293 |
+
BWLP.US,D,20250630,000000,11.79,11.91,11.7394,11.83,319608,0
|
| 294 |
+
BWLP.US,D,20250701,000000,11.68,11.91,11.58,11.83,357557,0
|
| 295 |
+
BWLP.US,D,20250702,000000,12.01,12.37,11.99,12.37,437793,0
|
| 296 |
+
BWLP.US,D,20250703,000000,12.37,12.5,12.27,12.5,252812,0
|
| 297 |
+
BWLP.US,D,20250707,000000,12.4,12.71,12.385,12.57,398592,0
|
| 298 |
+
BWLP.US,D,20250708,000000,12.65,12.82,12.58,12.74,287844,0
|
| 299 |
+
BWLP.US,D,20250709,000000,12.7,12.73,12.485,12.53,268576,0
|
| 300 |
+
BWLP.US,D,20250710,000000,12.77,13.308,12.765,13.15,638064,0
|
| 301 |
+
BWLP.US,D,20250711,000000,13.04,13.38,13.01,13.35,409626,0
|
| 302 |
+
BWLP.US,D,20250714,000000,13.245,13.25,12.94,12.98,225953,0
|
| 303 |
+
BWLP.US,D,20250715,000000,12.9,12.9156,12.66,12.81,399657,0
|
| 304 |
+
BWLP.US,D,20250716,000000,12.855,12.92,12.76,12.91,190695,0
|
| 305 |
+
BWLP.US,D,20250717,000000,12.83,13.12,12.79,13.03,220923,0
|
| 306 |
+
BWLP.US,D,20250718,000000,13.3,13.39,13.08,13.08,304554,0
|
| 307 |
+
BWLP.US,D,20250721,000000,13.22,13.23,13.04,13.04,394176,0
|
| 308 |
+
BWLP.US,D,20250722,000000,13.18,13.225,13.13,13.21,367249,0
|
| 309 |
+
BWLP.US,D,20250723,000000,13.88,14.018,13.8,13.93,548088,0
|
| 310 |
+
BWLP.US,D,20250724,000000,13.91,14.075,13.8,13.93,377121,0
|
| 311 |
+
BWLP.US,D,20250725,000000,13.79,13.79,13.5882,13.72,191040,0
|
| 312 |
+
BWLP.US,D,20250728,000000,13.9,14.045,13.876,13.99,227517,0
|
| 313 |
+
BWLP.US,D,20250729,000000,13.69,13.83,13.57,13.78,240645,0
|
| 314 |
+
BWLP.US,D,20250730,000000,13.42,13.6,13.26,13.51,495173,0
|
| 315 |
+
BWLP.US,D,20250731,000000,13.38,13.53,13.29,13.36,210061,0
|
| 316 |
+
BWLP.US,D,20250801,000000,13.31,13.33,13.03,13.25,487925,0
|
| 317 |
+
BWLP.US,D,20250804,000000,13.785,13.88,13.71,13.86,238211,0
|
| 318 |
+
BWLP.US,D,20250805,000000,14.44,14.66,14.36,14.61,429263,0
|
| 319 |
+
BWLP.US,D,20250806,000000,14.84,14.93,14.73,14.75,343879,0
|
| 320 |
+
BWLP.US,D,20250807,000000,14.79,14.905,14.63,14.7,234375,0
|
| 321 |
+
BWLP.US,D,20250808,000000,14.96,15.15,14.7,14.78,313619,0
|
| 322 |
+
BWLP.US,D,20250811,000000,14.55,14.63,14.36,14.44,270306,0
|
| 323 |
+
BWLP.US,D,20250812,000000,14.57,14.76,14.52,14.62,146434,0
|
| 324 |
+
BWLP.US,D,20250813,000000,14.53,14.68,14.49,14.61,217957,0
|
| 325 |
+
BWLP.US,D,20250814,000000,14.69,14.75,14.57,14.57,221501,0
|
| 326 |
+
BWLP.US,D,20250815,000000,14.685,14.83,14.64,14.74,178454,0
|
| 327 |
+
BWLP.US,D,20250818,000000,14.75,14.98,14.74,14.9,200193,0
|
| 328 |
+
BWLP.US,D,20250819,000000,15.21,15.2968,15.08,15.19,393501,0
|
| 329 |
+
BWLP.US,D,20250820,000000,15.43,15.625,15.29,15.6,303662,0
|
| 330 |
+
BWLP.US,D,20250821,000000,15.88,16.07,15.8,16.03,553068,0
|
| 331 |
+
BWLP.US,D,20250822,000000,16.28,16.6,16.23,16.39,693821,0
|
| 332 |
+
BWLP.US,D,20250825,000000,16.2,16.26,15.94,15.99,440528,0
|
| 333 |
+
BWLP.US,D,20250826,000000,15.26,15.53,14.98,15.1,895961,0
|
| 334 |
+
BWLP.US,D,20250827,000000,15.3,15.43,15.065,15.17,635085,0
|
| 335 |
+
BWLP.US,D,20250828,000000,15.61,15.65,15.43,15.49,445018,0
|
| 336 |
+
BWLP.US,D,20250829,000000,15.61,15.66,15.43,15.57,423421,0
|
| 337 |
+
BWLP.US,D,20250902,000000,15.37,15.38,15.18,15.25,422723,0
|
| 338 |
+
BWLP.US,D,20250903,000000,15.3,15.43,15,15.17,753805,0
|
| 339 |
+
BWLP.US,D,20250904,000000,15.15,15.46,15.07,15.15,407860,0
|
| 340 |
+
BWLP.US,D,20250905,000000,15.18,15.27,15.0919,15.27,259837,0
|
| 341 |
+
BWLP.US,D,20250908,000000,15.59,15.64,15.395,15.6,369471,0
|
| 342 |
+
BWLP.US,D,20250909,000000,15.91,15.95,15.69,15.82,469601,0
|
| 343 |
+
BWLP.US,D,20250910,000000,15.66,15.83,15.6,15.73,341403,0
|
| 344 |
+
BWLP.US,D,20250911,000000,15.61,15.69,15.42,15.68,355188,0
|
| 345 |
+
BWLP.US,D,20250912,000000,15.92,16.14,15.87,16.05,482380,0
|
| 346 |
+
BWLP.US,D,20250915,000000,16.18,16.31,16.12,16.17,334833,0
|
| 347 |
+
BWLP.US,D,20250916,000000,16.18,16.22,16.025,16.06,228030,0
|
| 348 |
+
BWLP.US,D,20250917,000000,15.98,16.0465,15.79,15.83,275434,0
|
| 349 |
+
BWLP.US,D,20250918,000000,15.955,15.99,15.59,15.66,276646,0
|
| 350 |
+
BWLP.US,D,20250919,000000,15.55,15.55,15.27,15.33,319224,0
|
| 351 |
+
BWLP.US,D,20250922,000000,15.28,15.35,15.12,15.19,263303,0
|
| 352 |
+
BWLP.US,D,20250923,000000,15.47,15.9,15.4666,15.6,563312,0
|
| 353 |
+
BWLP.US,D,20250924,000000,15.63,15.86,15.62,15.66,372456,0
|
| 354 |
+
BWLP.US,D,20250925,000000,15.54,15.54,15.07,15.16,402534,0
|
| 355 |
+
BWLP.US,D,20250926,000000,15.29,15.38,15.1,15.15,295315,0
|
| 356 |
+
BWLP.US,D,20250929,000000,15.002,15.002,14.45,14.57,747361,0
|
| 357 |
+
BWLP.US,D,20250930,000000,14.35,14.4101,14.21,14.28,366810,0
|
| 358 |
+
BWLP.US,D,20251001,000000,13.94,14.07,13.83,13.9,539151,0
|
| 359 |
+
BWLP.US,D,20251002,000000,13.94,13.96,13.72,13.83,480190,0
|
| 360 |
+
BWLP.US,D,20251003,000000,14,14.02,13.821,13.85,331518,0
|
| 361 |
+
BWLP.US,D,20251006,000000,13.86,14.02,13.72,13.77,353300,0
|
| 362 |
+
BWLP.US,D,20251007,000000,13.482,13.5,13.17,13.24,468556,0
|
| 363 |
+
BWLP.US,D,20251008,000000,13.2,13.2,12.81,13.03,454380,0
|
| 364 |
+
BWLP.US,D,20251009,000000,13.22,13.3,13.04,13.19,483057,0
|
| 365 |
+
BWLP.US,D,20251010,000000,12.93,13.065,12.43,12.51,718197,0
|
| 366 |
+
BWLP.US,D,20251013,000000,12.69,12.84,12.62,12.65,494552,0
|
| 367 |
+
BWLP.US,D,20251014,000000,12.145,12.354,12.11,12.18,413328,0
|
| 368 |
+
BWLP.US,D,20251015,000000,12.35,12.51,12.24,12.31,310680,0
|
| 369 |
+
BWLP.US,D,20251016,000000,12.479,12.57,12.28,12.33,324860,0
|
| 370 |
+
BWLP.US,D,20251017,000000,12.16,12.38,12.15,12.32,174436,0
|
| 371 |
+
BWLP.US,D,20251020,000000,12.36,12.46,12.12,12.18,298204,0
|
| 372 |
+
BWLP.US,D,20251021,000000,12.12,12.13,11.865,11.96,344745,0
|
| 373 |
+
BWLP.US,D,20251022,000000,12.1,12.515,12.03,12.43,384950,0
|
| 374 |
+
BWLP.US,D,20251023,000000,12.7366,12.87,12.62,12.76,384017,0
|
| 375 |
+
BWLP.US,D,20251024,000000,12.662,12.765,12.41,12.41,376248,0
|
| 376 |
+
BWLP.US,D,20251027,000000,12.53,12.75,12.43,12.66,371139,0
|
| 377 |
+
BWLP.US,D,20251028,000000,12.68,12.98,12.62,12.9,558843,0
|
| 378 |
+
BWLP.US,D,20251029,000000,13.47,13.7,13.34,13.48,436044,0
|
| 379 |
+
BWLP.US,D,20251030,000000,13.42,13.59,13.26,13.26,464207,0
|
| 380 |
+
BWLP.US,D,20251031,000000,13.36,13.475,13.2,13.45,273117,0
|
| 381 |
+
BWLP.US,D,20251103,000000,13.46,13.57,13.36,13.47,352365,0
|
| 382 |
+
BWLP.US,D,20251104,000000,13.13,13.485,12.97,13.37,836784,0
|
| 383 |
+
BWLP.US,D,20251105,000000,13.4,13.59,13.25,13.53,503070,0
|
| 384 |
+
BWLP.US,D,20251106,000000,13.43,13.59,13.19,13.32,397859,0
|
| 385 |
+
BWLP.US,D,20251107,000000,13.22,13.49,13.22,13.47,123402,0
|
| 386 |
+
BWLP.US,D,20251110,000000,13.57,13.59,13.3,13.45,253415,0
|
| 387 |
+
BWLP.US,D,20251111,000000,13.43,13.53,13.27,13.33,459207,0
|
| 388 |
+
BWLP.US,D,20251112,000000,13.159,13.19,12.91,12.97,289576,0
|
| 389 |
+
BWLP.US,D,20251113,000000,13.02,13.085,12.69,12.76,301389,0
|
| 390 |
+
BWLP.US,D,20251114,000000,12.74,13.105,12.62,13.07,217947,0
|
| 391 |
+
BWLP.US,D,20251117,000000,13.16,13.41,13.1,13.25,209388,0
|
| 392 |
+
BWLP.US,D,20251118,000000,13.05,13.325,12.98,13.22,233783,0
|
| 393 |
+
BWLP.US,D,20251119,000000,12.92,13.025,12.73,12.84,262054,0
|
| 394 |
+
BWLP.US,D,20251120,000000,12.81,12.85,12.32,12.34,329335,0
|
| 395 |
+
BWLP.US,D,20251121,000000,12.38,12.55,12.24,12.45,214169,0
|
| 396 |
+
BWLP.US,D,20251124,000000,12.46,12.46,12.22,12.39,184912,0
|
| 397 |
+
BWLP.US,D,20251125,000000,12.27,12.39,12.2,12.35,157114,0
|
| 398 |
+
BWLP.US,D,20251126,000000,12.34,12.45,12.27,12.27,206759,0
|
| 399 |
+
BWLP.US,D,20251128,000000,12.578,12.74,12.54,12.69,207266,0
|
| 400 |
+
BWLP.US,D,20251201,000000,12.5217,12.71,12.475,12.53,448232,0
|
| 401 |
+
BWLP.US,D,20251202,000000,11.74,12.18,11.72,11.99,1569927,0
|
| 402 |
+
BWLP.US,D,20251203,000000,12.33,12.79,12.32,12.52,889826,0
|
| 403 |
+
BWLP.US,D,20251204,000000,12.545,12.72,12.48,12.65,430015,0
|
| 404 |
+
BWLP.US,D,20251205,000000,12.4,12.56,12.27,12.3,563607,0
|
| 405 |
+
BWLP.US,D,20251208,000000,12.395,12.6,12.28,12.28,474046,0
|
| 406 |
+
BWLP.US,D,20251209,000000,12.28,12.35,12.22,12.32,255538,0
|
| 407 |
+
BWLP.US,D,20251210,000000,12.16,12.27,12.055,12.23,372732,0
|
| 408 |
+
BWLP.US,D,20251211,000000,12.31,12.435,12.18,12.43,452279,0
|
| 409 |
+
BWLP.US,D,20251212,000000,12.2,12.4,12.14,12.19,373118,0
|
| 410 |
+
BWLP.US,D,20251215,000000,12,12.185,11.99,12.11,312163,0
|
| 411 |
+
BWLP.US,D,20251216,000000,12.22,12.31,12.12,12.14,329475,0
|
| 412 |
+
BWLP.US,D,20251217,000000,12.38,12.59,12.3,12.5,449218,0
|
| 413 |
+
BWLP.US,D,20251218,000000,12.65,12.65,12.4,12.41,320134,0
|
| 414 |
+
BWLP.US,D,20251219,000000,12.41,12.56,12.39,12.51,183395,0
|
| 415 |
+
BWLP.US,D,20251222,000000,12.48,12.54,12.31,12.5,266110,0
|
| 416 |
+
BWLP.US,D,20251223,000000,12.38,12.65,12.36,12.62,420237,0
|
| 417 |
+
BWLP.US,D,20251224,000000,12.49,12.64,12.47,12.6,60137,0
|
| 418 |
+
BWLP.US,D,20251226,000000,12.64,12.73,12.6,12.7,117625,0
|
| 419 |
+
BWLP.US,D,20251229,000000,12.75,12.99,12.7138,12.95,256521,0
|
| 420 |
+
BWLP.US,D,20251230,000000,13.13,13.14,12.905,13,339504,0
|
| 421 |
+
BWLP.US,D,20251231,000000,12.965,13.1,12.8734,13.1,186726,0
|
| 422 |
+
BWLP.US,D,20260102,000000,12.89,12.95,12.62,12.8,696660,0
|
| 423 |
+
BWLP.US,D,20260105,000000,13.1,13.24,12.89,12.91,514405,0
|
| 424 |
+
BWLP.US,D,20260106,000000,13.16,13.57,13.15,13.32,452216,0
|
| 425 |
+
BWLP.US,D,20260107,000000,13.6,13.925,13.51,13.89,686175,0
|
| 426 |
+
BWLP.US,D,20260108,000000,13.85,13.879,13.55,13.66,370116,0
|
| 427 |
+
BWLP.US,D,20260109,000000,13.52,13.53,13.27,13.42,347030,0
|
| 428 |
+
BWLP.US,D,20260112,000000,13.57,13.79,13.51,13.72,292472,0
|
| 429 |
+
BWLP.US,D,20260113,000000,13.86,14.28,13.86,14.21,554508,0
|
| 430 |
+
BWLP.US,D,20260114,000000,14.24,14.47,14.18,14.3,395566,0
|
| 431 |
+
BWLP.US,D,20260115,000000,14.31,14.335,14.155,14.32,530399,0
|
| 432 |
+
BWLP.US,D,20260116,000000,14.64,14.79,14.41,14.54,406378,0
|
| 433 |
+
BWLP.US,D,20260120,000000,14.33,14.36,14.085,14.23,495183,0
|
| 434 |
+
BWLP.US,D,20260121,000000,14.27,14.35,14.13,14.28,263155,0
|
| 435 |
+
BWLP.US,D,20260122,000000,14.22,14.28,13.85,13.92,361801,0
|
| 436 |
+
BWLP.US,D,20260123,000000,14.16,14.3,14.01,14.21,701778,0
|
| 437 |
+
BWLP.US,D,20260126,000000,14.115,14.23,14.03,14.17,454691,0
|
| 438 |
+
BWLP.US,D,20260127,000000,14.3,14.74,14.28,14.74,286616,0
|
| 439 |
+
BWLP.US,D,20260128,000000,15.08,15.405,15.07,15.33,339436,0
|
| 440 |
+
BWLP.US,D,20260129,000000,15.775,15.81,15.335,15.5,491462,0
|
| 441 |
+
BWLP.US,D,20260130,000000,15.52,16.04,15.448,15.64,666495,0
|
| 442 |
+
BWLP.US,D,20260202,000000,15.39,15.49,15.22,15.44,530210,0
|
| 443 |
+
BWLP.US,D,20260203,000000,15.77,15.97,15.625,15.94,296714,0
|
| 444 |
+
BWLP.US,D,20260204,000000,15.91,16.1,15.6863,16.06,366824,0
|
| 445 |
+
BWLP.US,D,20260205,000000,15.58,16.03,15.58,15.75,281773,0
|
| 446 |
+
BWLP.US,D,20260206,000000,15.88,16.68,15.84,16.54,388287,0
|
| 447 |
+
BWLP.US,D,20260209,000000,16.12,16.51,16.08,16.49,233303,0
|
| 448 |
+
BWLP.US,D,20260210,000000,16.51,16.6,16.3,16.31,240139,0
|
| 449 |
+
BWLP.US,D,20260211,000000,16.95,17.18,16.72,16.87,396944,0
|
| 450 |
+
BWLP.US,D,20260212,000000,16.82,16.835,16.45,16.51,299379,0
|
| 451 |
+
BWLP.US,D,20260213,000000,16.52,16.78,16.43,16.73,274631,0
|
| 452 |
+
BWLP.US,D,20260217,000000,16.72,16.8,16.43,16.79,339137,0
|
| 453 |
+
BWLP.US,D,20260218,000000,17.3,17.47,16.845,17.26,479254,0
|
daily/us/nyse stocks/1/cars.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cck.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/ccs.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/chpt.us.txt
ADDED
|
@@ -0,0 +1,1527 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CHPT.US,D,20190918,000000,193.8,194.4,193.8,194.4,10,0
|
| 3 |
+
CHPT.US,D,20190920,000000,196.8,197,196.8,197,45.55,0
|
| 4 |
+
CHPT.US,D,20190926,000000,197,197,197,197,40.55,0
|
| 5 |
+
CHPT.US,D,20190927,000000,194,194,193.2,193.2,1250,0
|
| 6 |
+
CHPT.US,D,20190930,000000,193.7,194.2,193.7,194.2,40,0
|
| 7 |
+
CHPT.US,D,20191007,000000,193.6,193.6,193.6,193.6,9345,0
|
| 8 |
+
CHPT.US,D,20191010,000000,193.2,193.2,192.6,193,22524.6,0
|
| 9 |
+
CHPT.US,D,20191011,000000,194,194,194,194,6500,0
|
| 10 |
+
CHPT.US,D,20191015,000000,194.706,195,194.7,194.7,210,0
|
| 11 |
+
CHPT.US,D,20191016,000000,195,195,195,195,5,0
|
| 12 |
+
CHPT.US,D,20191017,000000,194,194.2,194,194.2,8780.25,0
|
| 13 |
+
CHPT.US,D,20191021,000000,195,195,194.4,195,100.7,0
|
| 14 |
+
CHPT.US,D,20191023,000000,194.8,195,194.8,195,30.1,0
|
| 15 |
+
CHPT.US,D,20191024,000000,194.8,195,194.8,195,15,0
|
| 16 |
+
CHPT.US,D,20191031,000000,194.4,195,194.4,194.6,55139,0
|
| 17 |
+
CHPT.US,D,20191104,000000,194.6,194.6,194.6,194.6,1000,0
|
| 18 |
+
CHPT.US,D,20191105,000000,194.6,194.8,194.4,194.8,14299.2,0
|
| 19 |
+
CHPT.US,D,20191106,000000,194.4,194.4,194.4,194.4,2190.55,0
|
| 20 |
+
CHPT.US,D,20191107,000000,194.4,194.4,194.4,194.4,14345,0
|
| 21 |
+
CHPT.US,D,20191112,000000,194.8,194.8,194.8,194.8,12500,0
|
| 22 |
+
CHPT.US,D,20191114,000000,194,196,194,195.4,55041.9,0
|
| 23 |
+
CHPT.US,D,20191115,000000,195.4,195.4,195.4,195.4,18.45,0
|
| 24 |
+
CHPT.US,D,20191118,000000,195.4,196,195.4,195.8,1198.85,0
|
| 25 |
+
CHPT.US,D,20191120,000000,194,195.8,194,195.8,15.35,0
|
| 26 |
+
CHPT.US,D,20191129,000000,195.2,195.2,195.2,195.2,7.25,0
|
| 27 |
+
CHPT.US,D,20191205,000000,195.8,196,195.8,196,1831.2,0
|
| 28 |
+
CHPT.US,D,20191213,000000,195.8,197.2,195.8,196.4,2255,0
|
| 29 |
+
CHPT.US,D,20191216,000000,196.4,196.4,196.4,196.4,5.95,0
|
| 30 |
+
CHPT.US,D,20191217,000000,196,196,196,196,994.05,0
|
| 31 |
+
CHPT.US,D,20200106,000000,196.4,196.4,196.4,196.4,100,0
|
| 32 |
+
CHPT.US,D,20200108,000000,198,199,196.6,199,1140.8,0
|
| 33 |
+
CHPT.US,D,20200109,000000,198.4,198.8,198.4,198.8,20020,0
|
| 34 |
+
CHPT.US,D,20200113,000000,198.6,198.8,198.6,198.6,1130,0
|
| 35 |
+
CHPT.US,D,20200117,000000,198.6,199,197.4,197.6,6171.15,0
|
| 36 |
+
CHPT.US,D,20200121,000000,198.3,198.4,198.3,198.4,20000,0
|
| 37 |
+
CHPT.US,D,20200122,000000,198.4,198.6,198.4,198.4,681.65,0
|
| 38 |
+
CHPT.US,D,20200123,000000,199.8,199.8,198.4,198.4,10012.5,0
|
| 39 |
+
CHPT.US,D,20200127,000000,198.4,198.4,198.4,198.4,14999.9,0
|
| 40 |
+
CHPT.US,D,20200128,000000,198.4,198.4,198.4,198.4,5000,0
|
| 41 |
+
CHPT.US,D,20200130,000000,200.4,200.4,198.4,198.4,114.85,0
|
| 42 |
+
CHPT.US,D,20200131,000000,202.4,202.4,199.8,200,71.55,0
|
| 43 |
+
CHPT.US,D,20200203,000000,198.4,198.4,198.4,198.4,37.4,0
|
| 44 |
+
CHPT.US,D,20200204,000000,198,199,198,199,10.85,0
|
| 45 |
+
CHPT.US,D,20200206,000000,197,198.7,197,198.7,14.7,0
|
| 46 |
+
CHPT.US,D,20200210,000000,201.6,201.6,201.6,201.6,10.5,0
|
| 47 |
+
CHPT.US,D,20200212,000000,201.6,201.6,201.6,201.6,44.8,0
|
| 48 |
+
CHPT.US,D,20200213,000000,201.6,201.6,201.6,201.6,139.8,0
|
| 49 |
+
CHPT.US,D,20200214,000000,201.6,201.6,201.6,201.6,38.75,0
|
| 50 |
+
CHPT.US,D,20200219,000000,201.6,201.6,201.6,201.6,9.75,0
|
| 51 |
+
CHPT.US,D,20200221,000000,201,201.8,201,201.8,35.5,0
|
| 52 |
+
CHPT.US,D,20200224,000000,199.7,199.7,199.6,199.6,10102.6,0
|
| 53 |
+
CHPT.US,D,20200226,000000,199.2,199.4,199.2,199.4,105.35,0
|
| 54 |
+
CHPT.US,D,20200227,000000,199.2,199.2,199.2,199.2,5803.95,0
|
| 55 |
+
CHPT.US,D,20200228,000000,198.4,199.4,198.4,199.4,2482.75,0
|
| 56 |
+
CHPT.US,D,20200302,000000,199.6,199.6,199.6,199.6,60.15,0
|
| 57 |
+
CHPT.US,D,20200303,000000,199.6,199.6,199.6,199.6,6.15,0
|
| 58 |
+
CHPT.US,D,20200305,000000,199.4,199.4,199.396,199.4,26.65,0
|
| 59 |
+
CHPT.US,D,20200309,000000,195.4,195.4,195.4,195.4,10.4,0
|
| 60 |
+
CHPT.US,D,20200310,000000,195.8,197,195.8,196.6,35018.5,0
|
| 61 |
+
CHPT.US,D,20200311,000000,198.82,198.82,197.8,197.8,70.1,0
|
| 62 |
+
CHPT.US,D,20200312,000000,198,198,198,198,7.9,0
|
| 63 |
+
CHPT.US,D,20200313,000000,195,196,194,195,14680,0
|
| 64 |
+
CHPT.US,D,20200316,000000,192,192,192,192,30005.4,0
|
| 65 |
+
CHPT.US,D,20200317,000000,192.6,192.6,192,192,183.2,0
|
| 66 |
+
CHPT.US,D,20200318,000000,194.326,194.326,194.326,194.326,14.4,0
|
| 67 |
+
CHPT.US,D,20200323,000000,188,188.8,187.6,187.6,30459.9,0
|
| 68 |
+
CHPT.US,D,20200326,000000,188.6,191.3,188.6,191.3,202.45,0
|
| 69 |
+
CHPT.US,D,20200330,000000,196.062,196.062,196.062,196.062,5,0
|
| 70 |
+
CHPT.US,D,20200331,000000,193,193,193,193,31096.8,0
|
| 71 |
+
CHPT.US,D,20200402,000000,193,193,193,193,3926.7,0
|
| 72 |
+
CHPT.US,D,20200403,000000,193.8,194.8,193.8,194.8,20.05,0
|
| 73 |
+
CHPT.US,D,20200406,000000,192.2,195.2,192.2,195.2,24.65,0
|
| 74 |
+
CHPT.US,D,20200408,000000,194.4,194.6,194.4,194.6,12712.4,0
|
| 75 |
+
CHPT.US,D,20200409,000000,193.8,194.6,193.8,193.8,1626.4,0
|
| 76 |
+
CHPT.US,D,20200413,000000,195,195,194.7,194.7,18.4,0
|
| 77 |
+
CHPT.US,D,20200415,000000,196.2,196.2,194,194,5090,0
|
| 78 |
+
CHPT.US,D,20200420,000000,196.4,196.4,196.2,196.2,20.2,0
|
| 79 |
+
CHPT.US,D,20200421,000000,195,195,195,195,5.55,0
|
| 80 |
+
CHPT.US,D,20200422,000000,195.8,196.2,195.544,195.544,7606.2,0
|
| 81 |
+
CHPT.US,D,20200423,000000,197,197,194,194,711.9,0
|
| 82 |
+
CHPT.US,D,20200424,000000,195.2,195.7,195,195.7,20387.8,0
|
| 83 |
+
CHPT.US,D,20200427,000000,195.2,195.4,195,195.4,10027,0
|
| 84 |
+
CHPT.US,D,20200428,000000,195.6,195.6,195.6,195.6,26.35,0
|
| 85 |
+
CHPT.US,D,20200501,000000,195.2,196.8,195.2,196,30552,0
|
| 86 |
+
CHPT.US,D,20200504,000000,196.8,196.8,196.8,196.8,6,0
|
| 87 |
+
CHPT.US,D,20200505,000000,195.6,197,195.6,196,7545.8,0
|
| 88 |
+
CHPT.US,D,20200506,000000,197,197,196,196,111.3,0
|
| 89 |
+
CHPT.US,D,20200507,000000,196,196,196,196,5.3,0
|
| 90 |
+
CHPT.US,D,20200508,000000,194.6,196.998,194.6,196.998,20025.4,0
|
| 91 |
+
CHPT.US,D,20200513,000000,197,197,197,197,96.1,0
|
| 92 |
+
CHPT.US,D,20200515,000000,196,197,196,197,2505.25,0
|
| 93 |
+
CHPT.US,D,20200518,000000,197.4,197.4,196.5,197,983.2,0
|
| 94 |
+
CHPT.US,D,20200519,000000,196.86,197,196.86,197,258.85,0
|
| 95 |
+
CHPT.US,D,20200521,000000,195,197,195,197,15,0
|
| 96 |
+
CHPT.US,D,20200526,000000,196.22,196.22,196.22,196.22,9.1,0
|
| 97 |
+
CHPT.US,D,20200528,000000,197,197,197,197,90.25,0
|
| 98 |
+
CHPT.US,D,20200529,000000,197,197,197,197,5,0
|
| 99 |
+
CHPT.US,D,20200601,000000,196.5,197,196.5,197,20,0
|
| 100 |
+
CHPT.US,D,20200602,000000,196.6,196.8,196.6,196.8,31257.5,0
|
| 101 |
+
CHPT.US,D,20200604,000000,195,197.2,195,197.2,17762.7,0
|
| 102 |
+
CHPT.US,D,20200605,000000,196.6,196.6,196.6,196.6,12500,0
|
| 103 |
+
CHPT.US,D,20200610,000000,197.2,197.2,197.2,197.2,92.65,0
|
| 104 |
+
CHPT.US,D,20200611,000000,197.2,197.2,196.4,196.4,11.35,0
|
| 105 |
+
CHPT.US,D,20200612,000000,196.6,196.8,196.6,196.6,1388.7,0
|
| 106 |
+
CHPT.US,D,20200616,000000,198.4,198.4,196.6,196.6,5054.05,0
|
| 107 |
+
CHPT.US,D,20200619,000000,198,199,197.6,199,602.45,0
|
| 108 |
+
CHPT.US,D,20200622,000000,199.2,200,199.2,200,2552.85,0
|
| 109 |
+
CHPT.US,D,20200623,000000,199.6,200.6,199.6,200.6,10.5,0
|
| 110 |
+
CHPT.US,D,20200624,000000,200.398,200.398,200.398,200.398,5.2,0
|
| 111 |
+
CHPT.US,D,20200625,000000,199.2,199.2,199.2,199.2,10000,0
|
| 112 |
+
CHPT.US,D,20200626,000000,197.002,199.9,197.002,199.2,12811.2,0
|
| 113 |
+
CHPT.US,D,20200629,000000,201,201,200.8,200.8,7015.05,0
|
| 114 |
+
CHPT.US,D,20200630,000000,199.8,200.94,199.8,200.94,16.25,0
|
| 115 |
+
CHPT.US,D,20200701,000000,201,201.198,199.9,201.174,137.45,0
|
| 116 |
+
CHPT.US,D,20200702,000000,200,200.1,198.9,198.9,5991.25,0
|
| 117 |
+
CHPT.US,D,20200706,000000,201.8,201.8,199.7,199.7,22622,0
|
| 118 |
+
CHPT.US,D,20200709,000000,198.8,202.4,198.8,202,31284.2,0
|
| 119 |
+
CHPT.US,D,20200710,000000,201.424,202.198,201.4,201.6,971,0
|
| 120 |
+
CHPT.US,D,20200713,000000,201,202,201,201.2,8784.8,0
|
| 121 |
+
CHPT.US,D,20200714,000000,201.4,202,200.8,200.8,4226.95,0
|
| 122 |
+
CHPT.US,D,20200715,000000,202,202,201.6,201.6,146.2,0
|
| 123 |
+
CHPT.US,D,20200716,000000,200.8,201,200.8,201,13.4,0
|
| 124 |
+
CHPT.US,D,20200717,000000,200,202,200,202,3738.1,0
|
| 125 |
+
CHPT.US,D,20200720,000000,203.2,203.8,203.2,203.8,63.8,0
|
| 126 |
+
CHPT.US,D,20200721,000000,204,205.2,202.8,202.8,5615.85,0
|
| 127 |
+
CHPT.US,D,20200722,000000,204,204,201.4,201.6,36.45,0
|
| 128 |
+
CHPT.US,D,20200723,000000,200.6,202.6,200.6,201.8,2561.7,0
|
| 129 |
+
CHPT.US,D,20200724,000000,200.6,203,200.6,202.8,87.2,0
|
| 130 |
+
CHPT.US,D,20200727,000000,204,206.2,203,206,3999.55,0
|
| 131 |
+
CHPT.US,D,20200728,000000,204.2,206.6,204.2,205.6,313.8,0
|
| 132 |
+
CHPT.US,D,20200729,000000,204.8,205,204,204,4276.3,0
|
| 133 |
+
CHPT.US,D,20200730,000000,204.6,205.8,204.2,205,4076.1,0
|
| 134 |
+
CHPT.US,D,20200731,000000,203.2,205.182,202.784,204,37872.5,0
|
| 135 |
+
CHPT.US,D,20200803,000000,204,206.6,203.448,206.6,4797.55,0
|
| 136 |
+
CHPT.US,D,20200804,000000,207,207.6,204.8,206.4,10668.2,0
|
| 137 |
+
CHPT.US,D,20200805,000000,206.4,207.2,206.4,206.8,7872.3,0
|
| 138 |
+
CHPT.US,D,20200806,000000,207.2,207.2,206.396,207,36218.2,0
|
| 139 |
+
CHPT.US,D,20200807,000000,207.2,207.2,205.6,205.6,18895.9,0
|
| 140 |
+
CHPT.US,D,20200810,000000,207,207,204.2,204.2,2111.25,0
|
| 141 |
+
CHPT.US,D,20200811,000000,204.8,204.8,204.8,204.8,16.6,0
|
| 142 |
+
CHPT.US,D,20200812,000000,204,205.6,203.8,204,726.5,0
|
| 143 |
+
CHPT.US,D,20200813,000000,205,207,204.2,207,753.5,0
|
| 144 |
+
CHPT.US,D,20200814,000000,207.4,207.4,204,206.2,4324.25,0
|
| 145 |
+
CHPT.US,D,20200817,000000,207.2,207.2,206.2,207,91.7,0
|
| 146 |
+
CHPT.US,D,20200818,000000,205.5,207,205.5,206,263.95,0
|
| 147 |
+
CHPT.US,D,20200819,000000,207,207,203.8,203.8,471.25,0
|
| 148 |
+
CHPT.US,D,20200820,000000,203.8,206.3,203.8,205,1772.65,0
|
| 149 |
+
CHPT.US,D,20200821,000000,204.2,204.2,203.2,204,6528.7,0
|
| 150 |
+
CHPT.US,D,20200824,000000,204.2,205,203,204,93694,0
|
| 151 |
+
CHPT.US,D,20200825,000000,205,205,204,204.8,2268.75,0
|
| 152 |
+
CHPT.US,D,20200826,000000,204,205,203.8,205,564.6,0
|
| 153 |
+
CHPT.US,D,20200827,000000,204.8,205.4,203.6,204.9,268,0
|
| 154 |
+
CHPT.US,D,20200828,000000,204.2,204.798,203.4,204,152.65,0
|
| 155 |
+
CHPT.US,D,20200831,000000,203.2,204.1,201,204,3014.1,0
|
| 156 |
+
CHPT.US,D,20200901,000000,202,204,202,204,227.25,0
|
| 157 |
+
CHPT.US,D,20200902,000000,205,205,202,205,41930.9,0
|
| 158 |
+
CHPT.US,D,20200903,000000,206,206,204,205.3,5607.2,0
|
| 159 |
+
CHPT.US,D,20200904,000000,203.8,207.2,203.8,207,5432.6,0
|
| 160 |
+
CHPT.US,D,20200908,000000,207,209,205.802,207,1059.1,0
|
| 161 |
+
CHPT.US,D,20200909,000000,208,208,207,208,13481.8,0
|
| 162 |
+
CHPT.US,D,20200910,000000,208,208,207.2,207.6,9607.8,0
|
| 163 |
+
CHPT.US,D,20200911,000000,208,208,205.4,207,469.8,0
|
| 164 |
+
CHPT.US,D,20200914,000000,206.4,208,205,207.4,1096.55,0
|
| 165 |
+
CHPT.US,D,20200915,000000,209,209.2,208.202,209,5481.7,0
|
| 166 |
+
CHPT.US,D,20200916,000000,208.4,274.198,205.4,266,459865,0
|
| 167 |
+
CHPT.US,D,20200917,000000,278.6,287,266.2,285,325207,0
|
| 168 |
+
CHPT.US,D,20200918,000000,280,285,271,285,144139,0
|
| 169 |
+
CHPT.US,D,20200921,000000,283.4,284.6,264,275.8,175773,0
|
| 170 |
+
CHPT.US,D,20200922,000000,275,278,262.2,263.8,100549,0
|
| 171 |
+
CHPT.US,D,20200923,000000,262,263,238,243.6,148017,0
|
| 172 |
+
CHPT.US,D,20200924,000000,246.6,263.2,222.2,249.2,811924,0
|
| 173 |
+
CHPT.US,D,20200925,000000,254.4,278.8,252.8,276.8,356741,0
|
| 174 |
+
CHPT.US,D,20200928,000000,304.2,329,304,310.6,473593,0
|
| 175 |
+
CHPT.US,D,20200929,000000,315,315.9,296,304.2,181704,0
|
| 176 |
+
CHPT.US,D,20200930,000000,310.8,324.8,301,312,176501,0
|
| 177 |
+
CHPT.US,D,20201001,000000,320,322,304.2,307.6,133120,0
|
| 178 |
+
CHPT.US,D,20201002,000000,289,307.8,287.2,307.8,144783,0
|
| 179 |
+
CHPT.US,D,20201005,000000,309.4,309.87,290,299.2,167462,0
|
| 180 |
+
CHPT.US,D,20201006,000000,292.6,292.6,273.2,278,255660,0
|
| 181 |
+
CHPT.US,D,20201007,000000,283.4,287.8,265,274.2,136886,0
|
| 182 |
+
CHPT.US,D,20201008,000000,279.6,307.6,275.024,294.4,247418,0
|
| 183 |
+
CHPT.US,D,20201009,000000,302,302.8,287,293.2,91244.1,0
|
| 184 |
+
CHPT.US,D,20201012,000000,300,312,297,301,100587,0
|
| 185 |
+
CHPT.US,D,20201013,000000,300,300.798,282.2,288.4,104727,0
|
| 186 |
+
CHPT.US,D,20201014,000000,290.8,297,278.9,297,80469.6,0
|
| 187 |
+
CHPT.US,D,20201015,000000,289.2,304,289,302.8,68924.1,0
|
| 188 |
+
CHPT.US,D,20201016,000000,307.8,323,301.6,304.2,125984,0
|
| 189 |
+
CHPT.US,D,20201019,000000,314.2,329.8,311,321.8,133397,0
|
| 190 |
+
CHPT.US,D,20201020,000000,330,351.984,320,320.8,157720,0
|
| 191 |
+
CHPT.US,D,20201021,000000,330,337.4,320,324,96082.7,0
|
| 192 |
+
CHPT.US,D,20201022,000000,323,330.2,308,318.8,110743,0
|
| 193 |
+
CHPT.US,D,20201023,000000,327.6,327.6,302.4,312.2,76806.7,0
|
| 194 |
+
CHPT.US,D,20201026,000000,312,312,282,283.2,138088,0
|
| 195 |
+
CHPT.US,D,20201027,000000,284,291,278.2,279,75008.2,0
|
| 196 |
+
CHPT.US,D,20201028,000000,270,275.8,255,266.4,111756,0
|
| 197 |
+
CHPT.US,D,20201029,000000,268.8,280.4,261,272,78433.8,0
|
| 198 |
+
CHPT.US,D,20201030,000000,272,272.002,256,264.6,97442.3,0
|
| 199 |
+
CHPT.US,D,20201102,000000,276,283.6,260.2,274.2,94681.5,0
|
| 200 |
+
CHPT.US,D,20201103,000000,283.6,307.998,277.5,298,124241,0
|
| 201 |
+
CHPT.US,D,20201104,000000,302.4,304,263,284,136917,0
|
| 202 |
+
CHPT.US,D,20201105,000000,295.8,308,295.4,306.6,98361.6,0
|
| 203 |
+
CHPT.US,D,20201106,000000,312,337.2,311.6,322.2,135336,0
|
| 204 |
+
CHPT.US,D,20201109,000000,357,360,332,337.6,154701,0
|
| 205 |
+
CHPT.US,D,20201110,000000,346.4,347.4,306.8,339.2,111245,0
|
| 206 |
+
CHPT.US,D,20201111,000000,340.6,343,325.6,340,57484.3,0
|
| 207 |
+
CHPT.US,D,20201112,000000,338,342,322,327.4,79996.5,0
|
| 208 |
+
CHPT.US,D,20201113,000000,338,349.6,317.4,331,124636,0
|
| 209 |
+
CHPT.US,D,20201116,000000,344,372.8,336.91,364,129158,0
|
| 210 |
+
CHPT.US,D,20201117,000000,370.2,419.8,359.8,389.6,282555,0
|
| 211 |
+
CHPT.US,D,20201118,000000,412.8,413.2,390,393.6,262073,0
|
| 212 |
+
CHPT.US,D,20201119,000000,403,508.6,397.4,494,621198,0
|
| 213 |
+
CHPT.US,D,20201120,000000,519.2,574,510.2,523.2,658882,0
|
| 214 |
+
CHPT.US,D,20201123,000000,596.6,717.6,590.6,681.6,1083002,0
|
| 215 |
+
CHPT.US,D,20201124,000000,792.4,846,672,737.6,1411430,0
|
| 216 |
+
CHPT.US,D,20201125,000000,693.8,733.4,662,698.8,576222,0
|
| 217 |
+
CHPT.US,D,20201127,000000,735.4,755,720,742.6,206637,0
|
| 218 |
+
CHPT.US,D,20201130,000000,782,782.334,651.2,672.2,389665,0
|
| 219 |
+
CHPT.US,D,20201201,000000,707.2,709.6,580,587,520278,0
|
| 220 |
+
CHPT.US,D,20201202,000000,522.8,635.8,491.2,590,659087,0
|
| 221 |
+
CHPT.US,D,20201203,000000,627.8,658,601.8,651.2,263172,0
|
| 222 |
+
CHPT.US,D,20201204,000000,640,680,608.2,658,254983,0
|
| 223 |
+
CHPT.US,D,20201207,000000,700,751.8,683,727.4,397334,0
|
| 224 |
+
CHPT.US,D,20201208,000000,767,779.6,708.8,771.2,277889,0
|
| 225 |
+
CHPT.US,D,20201209,000000,800,888.2,723,860,623773,0
|
| 226 |
+
CHPT.US,D,20201210,000000,784.4,852,763.4,838,265672,0
|
| 227 |
+
CHPT.US,D,20201211,000000,786.4,800,735.6,758.2,376868,0
|
| 228 |
+
CHPT.US,D,20201214,000000,791.8,799.6,700,714.2,277009,0
|
| 229 |
+
CHPT.US,D,20201215,000000,680,699.2,653,698.8,274460,0
|
| 230 |
+
CHPT.US,D,20201216,000000,704.6,729,684,699,189617,0
|
| 231 |
+
CHPT.US,D,20201217,000000,710.4,720,691,710,147305,0
|
| 232 |
+
CHPT.US,D,20201218,000000,718.8,749.8,700.6,719.8,191766,0
|
| 233 |
+
CHPT.US,D,20201221,000000,745.2,799.6,730,780,344746,0
|
| 234 |
+
CHPT.US,D,20201222,000000,799.8,931.6,750,904.6,491293,0
|
| 235 |
+
CHPT.US,D,20201223,000000,857.8,976,821.2,897.8,376436,0
|
| 236 |
+
CHPT.US,D,20201224,000000,911.2,989.6,902.494,922,291916,0
|
| 237 |
+
CHPT.US,D,20201228,000000,981.6,981.8,843.8,872,299361,0
|
| 238 |
+
CHPT.US,D,20201229,000000,840,843.3,778,811.8,213001,0
|
| 239 |
+
CHPT.US,D,20201230,000000,846.6,866.8,816,823.6,120448,0
|
| 240 |
+
CHPT.US,D,20201231,000000,832.6,832.6,783,801.6,108175,0
|
| 241 |
+
CHPT.US,D,20210104,000000,760,761.998,710,735.6,238913,0
|
| 242 |
+
CHPT.US,D,20210105,000000,699.2,757,681,727.8,149443,0
|
| 243 |
+
CHPT.US,D,20210106,000000,774.4,819.2,740.4,755,233245,0
|
| 244 |
+
CHPT.US,D,20210107,000000,819.2,819.6,776,798,152259,0
|
| 245 |
+
CHPT.US,D,20210108,000000,824,869.8,800.718,847.6,205140,0
|
| 246 |
+
CHPT.US,D,20210111,000000,815.6,897.998,796.138,850.2,207133,0
|
| 247 |
+
CHPT.US,D,20210112,000000,861,895.414,855.2,890,151994,0
|
| 248 |
+
CHPT.US,D,20210113,000000,913.6,926,875,888,126332,0
|
| 249 |
+
CHPT.US,D,20210114,000000,897.2,899.998,842.2,884,134511,0
|
| 250 |
+
CHPT.US,D,20210115,000000,857,866.198,812,828.6,139895,0
|
| 251 |
+
CHPT.US,D,20210119,000000,832.6,849,784.2,826.4,178187,0
|
| 252 |
+
CHPT.US,D,20210120,000000,808,819.56,779.6,787.4,163158,0
|
| 253 |
+
CHPT.US,D,20210121,000000,801,807.2,781.4,806,100103,0
|
| 254 |
+
CHPT.US,D,20210122,000000,785,800,780,792.4,99145.6,0
|
| 255 |
+
CHPT.US,D,20210125,000000,789,795.206,720,773.6,238264,0
|
| 256 |
+
CHPT.US,D,20210126,000000,782.6,884.8,781.62,825.4,327858,0
|
| 257 |
+
CHPT.US,D,20210127,000000,810,827.8,755.6,813,153949,0
|
| 258 |
+
CHPT.US,D,20210128,000000,790,809.6,760.4,790.6,103147,0
|
| 259 |
+
CHPT.US,D,20210129,000000,780.4,791.598,742,761.2,106484,0
|
| 260 |
+
CHPT.US,D,20210201,000000,767.2,773.4,729,771.2,107748,0
|
| 261 |
+
CHPT.US,D,20210202,000000,779.2,791,750,763.2,82044.7,0
|
| 262 |
+
CHPT.US,D,20210203,000000,766.4,815,764,809.4,129797,0
|
| 263 |
+
CHPT.US,D,20210204,000000,820.6,833.8,794.412,820.2,103263,0
|
| 264 |
+
CHPT.US,D,20210205,000000,823.4,828.4,792,811.2,97473.4,0
|
| 265 |
+
CHPT.US,D,20210208,000000,819,860,810,816.6,175985,0
|
| 266 |
+
CHPT.US,D,20210209,000000,813.6,847,772.4,826.6,157418,0
|
| 267 |
+
CHPT.US,D,20210210,000000,839.8,839.8,777.8,786,146487,0
|
| 268 |
+
CHPT.US,D,20210211,000000,782.2,783.798,731,743,258828,0
|
| 269 |
+
CHPT.US,D,20210212,000000,734.6,762,710,759.6,136177,0
|
| 270 |
+
CHPT.US,D,20210216,000000,778.8,780,740,745,78672.5,0
|
| 271 |
+
CHPT.US,D,20210217,000000,739.4,757.6,730.2,746.6,73554.4,0
|
| 272 |
+
CHPT.US,D,20210218,000000,740,748.6,715.8,726.2,81865.4,0
|
| 273 |
+
CHPT.US,D,20210219,000000,740,742.6,720.2,726.8,66771.1,0
|
| 274 |
+
CHPT.US,D,20210222,000000,728,759.6,722.296,725.8,82287.8,0
|
| 275 |
+
CHPT.US,D,20210223,000000,698,698,534.636,663.6,195689,0
|
| 276 |
+
CHPT.US,D,20210224,000000,660.2,713.198,660,689.8,79853.5,0
|
| 277 |
+
CHPT.US,D,20210225,000000,686.8,770,645,658.4,169099,0
|
| 278 |
+
CHPT.US,D,20210226,000000,660,679,560,616.6,314659,0
|
| 279 |
+
CHPT.US,D,20210301,000000,646,667,571.2,602.2,259015,0
|
| 280 |
+
CHPT.US,D,20210302,000000,625.2,631,560,570,156125,0
|
| 281 |
+
CHPT.US,D,20210303,000000,596.4,619.4,560.2,566.6,169455,0
|
| 282 |
+
CHPT.US,D,20210304,000000,560,562,440.2,484.2,388105,0
|
| 283 |
+
CHPT.US,D,20210305,000000,497.8,531,390,522.6,344945,0
|
| 284 |
+
CHPT.US,D,20210308,000000,560,583,502.4,513.6,234936,0
|
| 285 |
+
CHPT.US,D,20210309,000000,556.8,600,536.2,569.6,366448,0
|
| 286 |
+
CHPT.US,D,20210310,000000,601.6,610.8,555,572.6,227570,0
|
| 287 |
+
CHPT.US,D,20210311,000000,593.4,630.6,574.4,608.6,258515,0
|
| 288 |
+
CHPT.US,D,20210312,000000,528.2,569,516.8,556.8,519837,0
|
| 289 |
+
CHPT.US,D,20210315,000000,551,551,504,518.2,471594,0
|
| 290 |
+
CHPT.US,D,20210316,000000,518.8,520,477.2,494,401669,0
|
| 291 |
+
CHPT.US,D,20210317,000000,474.4,493,460.56,480.2,271558,0
|
| 292 |
+
CHPT.US,D,20210318,000000,489.8,502.774,472,480,197798,0
|
| 293 |
+
CHPT.US,D,20210319,000000,490,491.2,468.6,470.2,239880,0
|
| 294 |
+
CHPT.US,D,20210322,000000,478.8,500,470.6,494.4,205392,0
|
| 295 |
+
CHPT.US,D,20210323,000000,494,495.6,452.2,458.6,228004,0
|
| 296 |
+
CHPT.US,D,20210324,000000,469.2,470.8,411,413.8,375293,0
|
| 297 |
+
CHPT.US,D,20210325,000000,400,451.8,391.8,404.2,322301,0
|
| 298 |
+
CHPT.US,D,20210326,000000,409.2,431.4,400.4,409.6,218581,0
|
| 299 |
+
CHPT.US,D,20210329,000000,426,440.2,410.6,418.4,190964,0
|
| 300 |
+
CHPT.US,D,20210330,000000,421.8,458.2,416,449.2,342039,0
|
| 301 |
+
CHPT.US,D,20210331,000000,490.8,556,472,534,919259,0
|
| 302 |
+
CHPT.US,D,20210401,000000,600,616.4,548.2,596.8,887691,0
|
| 303 |
+
CHPT.US,D,20210405,000000,645.6,649.6,560,562.8,705180,0
|
| 304 |
+
CHPT.US,D,20210406,000000,562,649.398,544.2,621.8,794667,0
|
| 305 |
+
CHPT.US,D,20210407,000000,610,616.4,561.4,570.6,465127,0
|
| 306 |
+
CHPT.US,D,20210408,000000,580.2,596.006,565,571.6,350794,0
|
| 307 |
+
CHPT.US,D,20210409,000000,571.2,585.2,547.6,553,274138,0
|
| 308 |
+
CHPT.US,D,20210412,000000,549.2,550.6,503.4,513,372979,0
|
| 309 |
+
CHPT.US,D,20210413,000000,500,518.14,488.2,496.6,300754,0
|
| 310 |
+
CHPT.US,D,20210414,000000,500.6,516,465.8,468.4,309308,0
|
| 311 |
+
CHPT.US,D,20210415,000000,474.2,481.4,441.2,477.8,365475,0
|
| 312 |
+
CHPT.US,D,20210416,000000,472,472,444.6,445.4,294478,0
|
| 313 |
+
CHPT.US,D,20210419,000000,449.4,450.616,418,432.4,365958,0
|
| 314 |
+
CHPT.US,D,20210420,000000,422.2,435.3,394.2,404,536190,0
|
| 315 |
+
CHPT.US,D,20210421,000000,400,430,380.8,427.8,649856,0
|
| 316 |
+
CHPT.US,D,20210422,000000,451.2,465,425.9,441.4,633053,0
|
| 317 |
+
CHPT.US,D,20210423,000000,456,491,450,487.6,440784,0
|
| 318 |
+
CHPT.US,D,20210426,000000,503.2,529.8,490.2,528.6,401588,0
|
| 319 |
+
CHPT.US,D,20210427,000000,542,542,491.4,503,475728,0
|
| 320 |
+
CHPT.US,D,20210428,000000,482.8,534.8,476.8,526.6,457572,0
|
| 321 |
+
CHPT.US,D,20210429,000000,535.4,536.4,490.6,499.6,394287,0
|
| 322 |
+
CHPT.US,D,20210430,000000,487.4,522.4,485,506.4,284496,0
|
| 323 |
+
CHPT.US,D,20210503,000000,504.2,509.2,468,471.6,290428,0
|
| 324 |
+
CHPT.US,D,20210504,000000,461.2,469.6,433.6,462.4,314112,0
|
| 325 |
+
CHPT.US,D,20210505,000000,462.6,477,459.4,462.4,104289,0
|
| 326 |
+
CHPT.US,D,20210506,000000,453,463.8,439,450,183610,0
|
| 327 |
+
CHPT.US,D,20210507,000000,457.6,468.8,448,452.6,150128,0
|
| 328 |
+
CHPT.US,D,20210510,000000,457.6,457.6,424.2,426.8,194185,0
|
| 329 |
+
CHPT.US,D,20210511,000000,400.6,446.598,400,443.6,254748,0
|
| 330 |
+
CHPT.US,D,20210512,000000,429.6,442.4,414,418.8,170806,0
|
| 331 |
+
CHPT.US,D,20210513,000000,423.8,440,391.2,404.2,244841,0
|
| 332 |
+
CHPT.US,D,20210514,000000,418,441,408,440.2,164882,0
|
| 333 |
+
CHPT.US,D,20210517,000000,430.2,461.6,428.2,461.6,126859,0
|
| 334 |
+
CHPT.US,D,20210518,000000,464.6,482.2,452.8,475,208918,0
|
| 335 |
+
CHPT.US,D,20210519,000000,447.4,478.598,445,476,138182,0
|
| 336 |
+
CHPT.US,D,20210520,000000,472.6,490.8,471.6,486.8,124344,0
|
| 337 |
+
CHPT.US,D,20210521,000000,487,497.8,468.2,473.6,163113,0
|
| 338 |
+
CHPT.US,D,20210524,000000,474,481.3,461,468,117637,0
|
| 339 |
+
CHPT.US,D,20210525,000000,467.4,473.2,455.4,460.2,113287,0
|
| 340 |
+
CHPT.US,D,20210526,000000,462.2,509.4,460.4,501,284985,0
|
| 341 |
+
CHPT.US,D,20210527,000000,500,506.6,486,506.6,161702,0
|
| 342 |
+
CHPT.US,D,20210528,000000,504,516.8,482,487,178326,0
|
| 343 |
+
CHPT.US,D,20210601,000000,495.4,523.4,485,519.2,213668,0
|
| 344 |
+
CHPT.US,D,20210602,000000,514.8,547.6,501,546,306370,0
|
| 345 |
+
CHPT.US,D,20210603,000000,533,567,513,525.4,271800,0
|
| 346 |
+
CHPT.US,D,20210604,000000,548,564.8,528.8,562.2,325315,0
|
| 347 |
+
CHPT.US,D,20210607,000000,560.2,594.992,553.8,590.4,359533,0
|
| 348 |
+
CHPT.US,D,20210608,000000,590.8,605.2,575.6,590,333245,0
|
| 349 |
+
CHPT.US,D,20210609,000000,588,593,563.6,566.2,196441,0
|
| 350 |
+
CHPT.US,D,20210610,000000,563.4,571.526,545.2,561.8,151600,0
|
| 351 |
+
CHPT.US,D,20210611,000000,562.4,576.196,561.8,574.4,113018,0
|
| 352 |
+
CHPT.US,D,20210614,000000,573,606,573,596.6,310544,0
|
| 353 |
+
CHPT.US,D,20210615,000000,596,605.6,570.4,587.8,222942,0
|
| 354 |
+
CHPT.US,D,20210616,000000,580.4,630.2,580.036,627,431315,0
|
| 355 |
+
CHPT.US,D,20210617,000000,613.8,665.6,612,639.2,420572,0
|
| 356 |
+
CHPT.US,D,20210618,000000,640.8,672.2,638,662.8,941240,0
|
| 357 |
+
CHPT.US,D,20210621,000000,672.2,674.4,637.4,652.2,316421,0
|
| 358 |
+
CHPT.US,D,20210622,000000,653,676.8,647.8,654.8,248179,0
|
| 359 |
+
CHPT.US,D,20210623,000000,645,669,643.8,658.2,180783,0
|
| 360 |
+
CHPT.US,D,20210624,000000,665,671.4,630.6,638.2,295457,0
|
| 361 |
+
CHPT.US,D,20210625,000000,647.4,656.29,624.4,633.4,536109,0
|
| 362 |
+
CHPT.US,D,20210628,000000,640,701.2,636.8,698.8,351416,0
|
| 363 |
+
CHPT.US,D,20210629,000000,698.5,737.2,686.2,713.8,305199,0
|
| 364 |
+
CHPT.US,D,20210630,000000,705.8,710,693.454,694.8,169114,0
|
| 365 |
+
CHPT.US,D,20210701,000000,703.4,709.4,651.8,659.6,195873,0
|
| 366 |
+
CHPT.US,D,20210702,000000,666.6,675.6,636,640.4,169540,0
|
| 367 |
+
CHPT.US,D,20210706,000000,643,650.2,617,622.2,172325,0
|
| 368 |
+
CHPT.US,D,20210707,000000,623.6,624.2,568.2,570,351790,0
|
| 369 |
+
CHPT.US,D,20210708,000000,553.4,567.2,541.8,561.2,232859,0
|
| 370 |
+
CHPT.US,D,20210709,000000,575.8,575.998,554,558,188811,0
|
| 371 |
+
CHPT.US,D,20210712,000000,561.6,589.6,553.334,576.8,240505,0
|
| 372 |
+
CHPT.US,D,20210713,000000,546,548,518.3,521.8,430746,0
|
| 373 |
+
CHPT.US,D,20210714,000000,524,524,478.6,490.4,545454,0
|
| 374 |
+
CHPT.US,D,20210715,000000,484.8,491.28,456,465.4,867328,0
|
| 375 |
+
CHPT.US,D,20210716,000000,467,471.4,456.6,459.2,262653,0
|
| 376 |
+
CHPT.US,D,20210719,000000,454.6,477.4,447.4,469.4,338637,0
|
| 377 |
+
CHPT.US,D,20210720,000000,474.6,494.4,472,490.6,343187,0
|
| 378 |
+
CHPT.US,D,20210721,000000,497.6,520.618,488,519.2,312900,0
|
| 379 |
+
CHPT.US,D,20210722,000000,522.3,524.2,477.8,481.2,390661,0
|
| 380 |
+
CHPT.US,D,20210723,000000,480.2,484,450.6,451.2,487285,0
|
| 381 |
+
CHPT.US,D,20210726,000000,450.8,483.6,450,464.6,310925,0
|
| 382 |
+
CHPT.US,D,20210727,000000,460.4,463.6,438.2,455,340651,0
|
| 383 |
+
CHPT.US,D,20210728,000000,455,492.8,454,487.4,382001,0
|
| 384 |
+
CHPT.US,D,20210729,000000,498.2,499.2,475.6,481.4,306842,0
|
| 385 |
+
CHPT.US,D,20210730,000000,491.2,493,469,473,205995,0
|
| 386 |
+
CHPT.US,D,20210802,000000,470,476.6,459.4,467.2,253480,0
|
| 387 |
+
CHPT.US,D,20210803,000000,470,472.4,454.662,462.4,177669,0
|
| 388 |
+
CHPT.US,D,20210804,000000,468,478.6,460.6,464.4,214507,0
|
| 389 |
+
CHPT.US,D,20210805,000000,471.4,499.8,463,493.4,398047,0
|
| 390 |
+
CHPT.US,D,20210806,000000,494.8,501.8,472.338,476.2,268414,0
|
| 391 |
+
CHPT.US,D,20210809,000000,480.8,527,476.4,514.8,390277,0
|
| 392 |
+
CHPT.US,D,20210810,000000,524.2,528.6,507.6,520.4,285101,0
|
| 393 |
+
CHPT.US,D,20210811,000000,532,533.658,486.6,501.2,392915,0
|
| 394 |
+
CHPT.US,D,20210812,000000,494.8,504.4,477.8,503.6,186914,0
|
| 395 |
+
CHPT.US,D,20210813,000000,501.6,502,476.2,479.8,198115,0
|
| 396 |
+
CHPT.US,D,20210816,000000,473.8,475.4,449.4,451,315265,0
|
| 397 |
+
CHPT.US,D,20210817,000000,447.4,447.4,426,437.2,332275,0
|
| 398 |
+
CHPT.US,D,20210818,000000,442.4,443.4,427.8,435,310727,0
|
| 399 |
+
CHPT.US,D,20210819,000000,430,431.584,414.8,415.8,322755,0
|
| 400 |
+
CHPT.US,D,20210820,000000,416.4,430.386,415.2,425.2,218779,0
|
| 401 |
+
CHPT.US,D,20210823,000000,428.4,442.4,426.8,439.4,199182,0
|
| 402 |
+
CHPT.US,D,20210824,000000,446.6,452,440.202,450.8,220060,0
|
| 403 |
+
CHPT.US,D,20210825,000000,454,454,436.4,444.8,245237,0
|
| 404 |
+
CHPT.US,D,20210826,000000,440.2,449.2,426.2,427.2,306215,0
|
| 405 |
+
CHPT.US,D,20210827,000000,434.8,437,423.8,424.8,409872,0
|
| 406 |
+
CHPT.US,D,20210830,000000,428.4,432.4,414.7,417.8,390359,0
|
| 407 |
+
CHPT.US,D,20210831,000000,419.8,434,417.8,423,378167,0
|
| 408 |
+
CHPT.US,D,20210901,000000,419.4,438.4,418.804,424.6,831853,0
|
| 409 |
+
CHPT.US,D,20210902,000000,475.8,476,443.6,459.4,2127158,0
|
| 410 |
+
CHPT.US,D,20210903,000000,453.6,458.6,435.2,440.2,961221,0
|
| 411 |
+
CHPT.US,D,20210907,000000,446,459.8,441.8,451.6,499389,0
|
| 412 |
+
CHPT.US,D,20210908,000000,446.4,448,427.3,433.4,433301,0
|
| 413 |
+
CHPT.US,D,20210909,000000,426,441.4,425.63,437.4,287302,0
|
| 414 |
+
CHPT.US,D,20210910,000000,436.8,436.8,412.8,413.6,701405,0
|
| 415 |
+
CHPT.US,D,20210913,000000,416.8,432.4,406,424.4,610864,0
|
| 416 |
+
CHPT.US,D,20210914,000000,421.4,436.3,418.1,422.8,372123,0
|
| 417 |
+
CHPT.US,D,20210915,000000,415.2,417.096,405.3,412.2,622184,0
|
| 418 |
+
CHPT.US,D,20210916,000000,411.6,415.598,402.1,414,393602,0
|
| 419 |
+
CHPT.US,D,20210917,000000,419.4,430.2,412,426.2,583884,0
|
| 420 |
+
CHPT.US,D,20210920,000000,406.2,416.2,400.2,405,538545,0
|
| 421 |
+
CHPT.US,D,20210921,000000,406,408.798,397.4,406.2,504267,0
|
| 422 |
+
CHPT.US,D,20210922,000000,403.4,414.22,402.8,406.4,307778,0
|
| 423 |
+
CHPT.US,D,20210923,000000,411.4,413.2,405.7,410.2,351364,0
|
| 424 |
+
CHPT.US,D,20210924,000000,403.4,405.4,396.2,398.2,535578,0
|
| 425 |
+
CHPT.US,D,20210927,000000,398.6,417,397.6,409.4,562859,0
|
| 426 |
+
CHPT.US,D,20210928,000000,407.2,428.5,403,416.6,884775,0
|
| 427 |
+
CHPT.US,D,20210929,000000,418.2,430.2,407,408.6,531888,0
|
| 428 |
+
CHPT.US,D,20210930,000000,407.8,408.174,391.2,399.8,642051,0
|
| 429 |
+
CHPT.US,D,20211001,000000,398.2,401,375.4,386.2,784314,0
|
| 430 |
+
CHPT.US,D,20211004,000000,383.2,383.6,358.466,360.2,660317,0
|
| 431 |
+
CHPT.US,D,20211005,000000,361.8,367,355.4,359.8,394746,0
|
| 432 |
+
CHPT.US,D,20211006,000000,357.4,362.6,352,358.4,364260,0
|
| 433 |
+
CHPT.US,D,20211007,000000,360.7,379.6,355.802,373.2,395279,0
|
| 434 |
+
CHPT.US,D,20211008,000000,374.2,381.9,367.6,368,294629,0
|
| 435 |
+
CHPT.US,D,20211011,000000,368.6,387.2,367.668,381.4,274716,0
|
| 436 |
+
CHPT.US,D,20211012,000000,384,400,383,399.8,302799,0
|
| 437 |
+
CHPT.US,D,20211013,000000,400.6,402.6,390.4,400,318461,0
|
| 438 |
+
CHPT.US,D,20211014,000000,403.2,403.2,394.2,398.4,337144,0
|
| 439 |
+
CHPT.US,D,20211015,000000,393.2,400.7,388.302,394.2,228830,0
|
| 440 |
+
CHPT.US,D,20211018,000000,393.6,398.8,389.21,398.2,251202,0
|
| 441 |
+
CHPT.US,D,20211019,000000,408,425.18,405.2,423.8,577130,0
|
| 442 |
+
CHPT.US,D,20211020,000000,423.6,425.2,414.8,423.6,296233,0
|
| 443 |
+
CHPT.US,D,20211021,000000,420,447.4,420,440.4,459181,0
|
| 444 |
+
CHPT.US,D,20211022,000000,437.7,438,419,427,291200,0
|
| 445 |
+
CHPT.US,D,20211025,000000,432.4,461.8,430.4,459.8,486828,0
|
| 446 |
+
CHPT.US,D,20211026,000000,462,470.598,449,456.8,463318,0
|
| 447 |
+
CHPT.US,D,20211027,000000,463,470.4,452,454.4,259749,0
|
| 448 |
+
CHPT.US,D,20211028,000000,456.8,487.198,454.4,483.2,533161,0
|
| 449 |
+
CHPT.US,D,20211029,000000,478.2,497.8,477.6,495.6,386655,0
|
| 450 |
+
CHPT.US,D,20211101,000000,501,522,496.5,513.2,508459,0
|
| 451 |
+
CHPT.US,D,20211102,000000,508,510.4,476.7,485.2,487328,0
|
| 452 |
+
CHPT.US,D,20211103,000000,479.4,499.198,473.6,496.2,344072,0
|
| 453 |
+
CHPT.US,D,20211104,000000,501,505.8,486.4,491.8,236784,0
|
| 454 |
+
CHPT.US,D,20211105,000000,499.8,508.2,483.9,493.8,354330,0
|
| 455 |
+
CHPT.US,D,20211108,000000,551.4,565.8,530.228,552,1522270,0
|
| 456 |
+
CHPT.US,D,20211109,000000,563.2,564.8,505.2,516.4,737360,0
|
| 457 |
+
CHPT.US,D,20211110,000000,510,513.6,481.6,490.4,515472,0
|
| 458 |
+
CHPT.US,D,20211111,000000,496.8,519.6,492.8,513.6,389456,0
|
| 459 |
+
CHPT.US,D,20211112,000000,522,547.4,518.2,536.4,634129,0
|
| 460 |
+
CHPT.US,D,20211115,000000,540.8,543.2,523.6,538.6,468799,0
|
| 461 |
+
CHPT.US,D,20211116,000000,539,549.6,506.8,549,692573,0
|
| 462 |
+
CHPT.US,D,20211117,000000,549,574.4,536.4,553.8,635420,0
|
| 463 |
+
CHPT.US,D,20211118,000000,546,549.4,513.6,522.6,551391,0
|
| 464 |
+
CHPT.US,D,20211119,000000,518.6,543.98,516.6,538,342001,0
|
| 465 |
+
CHPT.US,D,20211122,000000,549.4,570.6,531.402,546,589618,0
|
| 466 |
+
CHPT.US,D,20211123,000000,539.6,558,510.2,517,426429,0
|
| 467 |
+
CHPT.US,D,20211124,000000,512,526.8,494.8,523.4,346319,0
|
| 468 |
+
CHPT.US,D,20211126,000000,500.4,519.8,500,516.4,260761,0
|
| 469 |
+
CHPT.US,D,20211129,000000,521.1,524.6,501,521.2,391197,0
|
| 470 |
+
CHPT.US,D,20211130,000000,515.7,535,489.2,510.4,564119,0
|
| 471 |
+
CHPT.US,D,20211201,000000,512.4,515.8,470,470.4,429439,0
|
| 472 |
+
CHPT.US,D,20211202,000000,472.6,489.1,457.6,465.8,388978,0
|
| 473 |
+
CHPT.US,D,20211203,000000,465,468.798,420,431.4,529417,0
|
| 474 |
+
CHPT.US,D,20211206,000000,420,426.98,394.4,414.8,516608,0
|
| 475 |
+
CHPT.US,D,20211207,000000,436,443.6,426,435.6,613643,0
|
| 476 |
+
CHPT.US,D,20211208,000000,415.1,426.4,392.8,419.6,1085960,0
|
| 477 |
+
CHPT.US,D,20211209,000000,424.2,442.6,411.8,413.8,557026,0
|
| 478 |
+
CHPT.US,D,20211210,000000,414,425.8,389,404,546693,0
|
| 479 |
+
CHPT.US,D,20211213,000000,400,422.2,398,417.8,494999,0
|
| 480 |
+
CHPT.US,D,20211214,000000,404.2,414.8,384.8,390,609320,0
|
| 481 |
+
CHPT.US,D,20211215,000000,398.2,405,378.8,397.8,661976,0
|
| 482 |
+
CHPT.US,D,20211216,000000,400.4,405.2,382,382.6,522150,0
|
| 483 |
+
CHPT.US,D,20211217,000000,378.2,384.6,362.5,380.6,951899,0
|
| 484 |
+
CHPT.US,D,20211220,000000,364.3,375.4,358.4,360.2,568182,0
|
| 485 |
+
CHPT.US,D,20211221,000000,361.2,376.5,359.2,374.8,463373,0
|
| 486 |
+
CHPT.US,D,20211222,000000,374,377.798,366.364,372.4,302649,0
|
| 487 |
+
CHPT.US,D,20211223,000000,372.4,384,363.2,381,381740,0
|
| 488 |
+
CHPT.US,D,20211227,000000,377.2,386,373.8,384,347589,0
|
| 489 |
+
CHPT.US,D,20211228,000000,384.4,385.398,371.2,373.6,285848,0
|
| 490 |
+
CHPT.US,D,20211229,000000,370.7,372.4,350.4,355.2,603858,0
|
| 491 |
+
CHPT.US,D,20211230,000000,355.2,394.6,354.2,386.6,688676,0
|
| 492 |
+
CHPT.US,D,20211231,000000,380.4,394.2,378.2,381,464801,0
|
| 493 |
+
CHPT.US,D,20220103,000000,388.4,399.568,378.8,397.4,397537,0
|
| 494 |
+
CHPT.US,D,20220104,000000,394,399.8,376.6,390.4,390402,0
|
| 495 |
+
CHPT.US,D,20220105,000000,385.4,389.602,361.4,363.2,384798,0
|
| 496 |
+
CHPT.US,D,20220106,000000,360.2,365.504,337.8,347,513571,0
|
| 497 |
+
CHPT.US,D,20220107,000000,347.4,356,337.2,337.8,435593,0
|
| 498 |
+
CHPT.US,D,20220110,000000,334.4,335.4,310.4,315.6,759760,0
|
| 499 |
+
CHPT.US,D,20220111,000000,314.6,328.4,313.2,324.2,413146,0
|
| 500 |
+
CHPT.US,D,20220112,000000,326,333.8,318.2,319.8,362357,0
|
| 501 |
+
CHPT.US,D,20220113,000000,322,322.78,295.8,295.8,687090,0
|
| 502 |
+
CHPT.US,D,20220114,000000,293,301.2,283.1,293.8,543147,0
|
| 503 |
+
CHPT.US,D,20220118,000000,286.4,299.2,281.814,286,473030,0
|
| 504 |
+
CHPT.US,D,20220119,000000,284.2,293.6,278.4,284.8,465015,0
|
| 505 |
+
CHPT.US,D,20220120,000000,287.8,304.6,282,282.6,424296,0
|
| 506 |
+
CHPT.US,D,20220121,000000,280,284.78,262.36,264.4,520468,0
|
| 507 |
+
CHPT.US,D,20220124,000000,243.4,259,224.222,258.8,861826,0
|
| 508 |
+
CHPT.US,D,20220125,000000,255.8,262.8,245,250,425689,0
|
| 509 |
+
CHPT.US,D,20220126,000000,257.02,270.8,249,251.8,472846,0
|
| 510 |
+
CHPT.US,D,20220127,000000,258.6,259.6,227.4,229,696274,0
|
| 511 |
+
CHPT.US,D,20220128,000000,237.6,253.2,229.8,253,588269,0
|
| 512 |
+
CHPT.US,D,20220131,000000,256.4,280,254.4,277,603443,0
|
| 513 |
+
CHPT.US,D,20220201,000000,280,287,269.8,284.8,431414,0
|
| 514 |
+
CHPT.US,D,20220202,000000,286.8,290,265.2,269.2,393937,0
|
| 515 |
+
CHPT.US,D,20220203,000000,260,266.4,251.2,251.8,528499,0
|
| 516 |
+
CHPT.US,D,20220204,000000,254.5,267.1,249.4,265.2,375144,0
|
| 517 |
+
CHPT.US,D,20220207,000000,265.4,272.8,252.4,254,448508,0
|
| 518 |
+
CHPT.US,D,20220208,000000,251.4,263,248,260,614124,0
|
| 519 |
+
CHPT.US,D,20220209,000000,263.4,277.1,262.6,276.4,387349,0
|
| 520 |
+
CHPT.US,D,20220210,000000,271,297.6,268.23,278.4,718313,0
|
| 521 |
+
CHPT.US,D,20220211,000000,280.6,291.4,267.8,270,622999,0
|
| 522 |
+
CHPT.US,D,20220214,000000,263.2,281.998,261.2,267.6,351218,0
|
| 523 |
+
CHPT.US,D,20220215,000000,276.6,306.9,275.8,305.2,580933,0
|
| 524 |
+
CHPT.US,D,20220216,000000,299.6,310.4,294.198,306.4,400120,0
|
| 525 |
+
CHPT.US,D,20220217,000000,302,306.6,287.8,289,452168,0
|
| 526 |
+
CHPT.US,D,20220218,000000,290.6,291.2,272.2,276.2,353160,0
|
| 527 |
+
CHPT.US,D,20220222,000000,265.8,277.4,256.2,259.4,424778,0
|
| 528 |
+
CHPT.US,D,20220223,000000,263.6,269.01,246.8,247.6,380867,0
|
| 529 |
+
CHPT.US,D,20220224,000000,231.4,273.8,230,272.8,584317,0
|
| 530 |
+
CHPT.US,D,20220225,000000,266.4,274.998,260.8,274.2,325562,0
|
| 531 |
+
CHPT.US,D,20220228,000000,280.2,293.5,271.4,290.4,457804,0
|
| 532 |
+
CHPT.US,D,20220301,000000,291,293.2,279.8,285.8,351176,0
|
| 533 |
+
CHPT.US,D,20220302,000000,287.2,288.6,274.8,281.4,502113,0
|
| 534 |
+
CHPT.US,D,20220303,000000,304.6,308.8,286,300.2,1050882,0
|
| 535 |
+
CHPT.US,D,20220304,000000,306.2,306.2,282.216,288,581167,0
|
| 536 |
+
CHPT.US,D,20220307,000000,295.2,327.972,292.6,314.6,843208,0
|
| 537 |
+
CHPT.US,D,20220308,000000,310.6,342.6,305.42,331.4,751114,0
|
| 538 |
+
CHPT.US,D,20220309,000000,335.6,351.4,332.4,349.4,687593,0
|
| 539 |
+
CHPT.US,D,20220310,000000,347.4,349.6,332.2,344.4,354176,0
|
| 540 |
+
CHPT.US,D,20220311,000000,345,347.6,325,331.2,375350,0
|
| 541 |
+
CHPT.US,D,20220314,000000,328.8,328.8,298.8,299,400657,0
|
| 542 |
+
CHPT.US,D,20220315,000000,295.4,310.5,286.6,310,425714,0
|
| 543 |
+
CHPT.US,D,20220316,000000,313.8,342.6,310,342.2,572657,0
|
| 544 |
+
CHPT.US,D,20220317,000000,339.4,360.8,330.4,360.2,475876,0
|
| 545 |
+
CHPT.US,D,20220318,000000,358,370.4,354.4,368.8,489898,0
|
| 546 |
+
CHPT.US,D,20220321,000000,365.2,379.2,358.4,362.6,370011,0
|
| 547 |
+
CHPT.US,D,20220322,000000,358.4,371.806,354,368.8,317003,0
|
| 548 |
+
CHPT.US,D,20220323,000000,366,379.8,360.9,369.6,337100,0
|
| 549 |
+
CHPT.US,D,20220324,000000,368,378.92,364,375,239487,0
|
| 550 |
+
CHPT.US,D,20220325,000000,371.8,382.82,362.8,369.4,299056,0
|
| 551 |
+
CHPT.US,D,20220328,000000,382.4,382.6,364,373.4,250085,0
|
| 552 |
+
CHPT.US,D,20220329,000000,378.2,396.2,373.6,393.2,366000,0
|
| 553 |
+
CHPT.US,D,20220330,000000,390.4,400.4,381.6,387.4,313205,0
|
| 554 |
+
CHPT.US,D,20220331,000000,390,402.2,380.8,397.6,496087,0
|
| 555 |
+
CHPT.US,D,20220401,000000,397.6,402.6,387.22,394,242690,0
|
| 556 |
+
CHPT.US,D,20220404,000000,404.6,419.8,399.356,410.8,347523,0
|
| 557 |
+
CHPT.US,D,20220405,000000,407.2,418.8,389,389.8,463603,0
|
| 558 |
+
CHPT.US,D,20220406,000000,379.2,381.998,342.7,354.8,655952,0
|
| 559 |
+
CHPT.US,D,20220407,000000,357.6,364.8,342.8,356,364648,0
|
| 560 |
+
CHPT.US,D,20220408,000000,353.8,353.8,334.9,335.2,366384,0
|
| 561 |
+
CHPT.US,D,20220411,000000,327.6,336.998,318.486,330.2,333658,0
|
| 562 |
+
CHPT.US,D,20220412,000000,337,344.2,319.4,321.8,427983,0
|
| 563 |
+
CHPT.US,D,20220413,000000,321,333.6,317.8,333.2,228089,0
|
| 564 |
+
CHPT.US,D,20220414,000000,333.8,335.244,303.8,305,479705,0
|
| 565 |
+
CHPT.US,D,20220418,000000,305,312,298,305.2,538376,0
|
| 566 |
+
CHPT.US,D,20220419,000000,305,327.6,299.9,327.4,476210,0
|
| 567 |
+
CHPT.US,D,20220420,000000,326,331.9,308.4,308.6,302368,0
|
| 568 |
+
CHPT.US,D,20220421,000000,317.2,324.8,290,292.4,457358,0
|
| 569 |
+
CHPT.US,D,20220422,000000,292.4,303.2,286.4,288.6,430562,0
|
| 570 |
+
CHPT.US,D,20220425,000000,283,299.2,282,298.8,316149,0
|
| 571 |
+
CHPT.US,D,20220426,000000,296.8,299.4,276.2,277.4,445049,0
|
| 572 |
+
CHPT.US,D,20220427,000000,275.8,284.8,264.8,265.4,396738,0
|
| 573 |
+
CHPT.US,D,20220428,000000,267.4,272.8,251.6,269.6,410629,0
|
| 574 |
+
CHPT.US,D,20220429,000000,271,279.888,258.6,258.8,384599,0
|
| 575 |
+
CHPT.US,D,20220502,000000,255.2,265.2,250.8,264.6,495432,0
|
| 576 |
+
CHPT.US,D,20220503,000000,261,271.38,256.6,269.6,345104,0
|
| 577 |
+
CHPT.US,D,20220504,000000,269.8,286.4,259.2,284.4,357925,0
|
| 578 |
+
CHPT.US,D,20220505,000000,281.4,282.4,258.7,263.6,394633,0
|
| 579 |
+
CHPT.US,D,20220506,000000,261.6,262.2,237.2,240.4,459875,0
|
| 580 |
+
CHPT.US,D,20220509,000000,235.2,235.5,207,213,657183,0
|
| 581 |
+
CHPT.US,D,20220510,000000,220.8,227.4,195,205.4,789481,0
|
| 582 |
+
CHPT.US,D,20220511,000000,201.6,204.998,176,179,923816,0
|
| 583 |
+
CHPT.US,D,20220512,000000,175.4,203.98,170,192.4,784925,0
|
| 584 |
+
CHPT.US,D,20220513,000000,200,213,197.6,207.8,579342,0
|
| 585 |
+
CHPT.US,D,20220516,000000,204.6,212.8,197.5,198.8,485836,0
|
| 586 |
+
CHPT.US,D,20220517,000000,204.8,215,199,214.6,479179,0
|
| 587 |
+
CHPT.US,D,20220518,000000,213.6,221.6,204.4,207.6,398505,0
|
| 588 |
+
CHPT.US,D,20220519,000000,204.4,225.6,202.8,219.8,390300,0
|
| 589 |
+
CHPT.US,D,20220520,000000,223,225.8,206,220.4,538796,0
|
| 590 |
+
CHPT.US,D,20220523,000000,218.4,226.2,210.8,226,402371,0
|
| 591 |
+
CHPT.US,D,20220524,000000,220.2,223.6,205.8,208.2,394146,0
|
| 592 |
+
CHPT.US,D,20220525,000000,206.6,216.6,204.2,215.8,361102,0
|
| 593 |
+
CHPT.US,D,20220526,000000,213,238,211.6,236.2,385020,0
|
| 594 |
+
CHPT.US,D,20220527,000000,237.2,269.8,237,269,822759,0
|
| 595 |
+
CHPT.US,D,20220531,000000,274.8,277.4,255,255.8,842976,0
|
| 596 |
+
CHPT.US,D,20220601,000000,253.2,261.2,243.2,249,587718,0
|
| 597 |
+
CHPT.US,D,20220602,000000,248,282.8,246.214,278,977821,0
|
| 598 |
+
CHPT.US,D,20220603,000000,269,299.3,266.802,291.4,974713,0
|
| 599 |
+
CHPT.US,D,20220606,000000,298.4,307.4,291.2,299.4,641914,0
|
| 600 |
+
CHPT.US,D,20220607,000000,293.8,314.6,290.6,311,457239,0
|
| 601 |
+
CHPT.US,D,20220608,000000,310,323.2,306.2,309.8,577012,0
|
| 602 |
+
CHPT.US,D,20220609,000000,308.2,323,300.8,308.2,571221,0
|
| 603 |
+
CHPT.US,D,20220610,000000,299.6,308.2,286.2,287.8,524007,0
|
| 604 |
+
CHPT.US,D,20220613,000000,272.4,277,240.4,241.6,818793,0
|
| 605 |
+
CHPT.US,D,20220614,000000,246,255.6,237,250.2,407524,0
|
| 606 |
+
CHPT.US,D,20220615,000000,248.6,272.1,243.998,267.2,558481,0
|
| 607 |
+
CHPT.US,D,20220616,000000,254.6,263.6,246.4,251,471632,0
|
| 608 |
+
CHPT.US,D,20220617,000000,258.4,285,256.6,280.6,669613,0
|
| 609 |
+
CHPT.US,D,20220621,000000,286,301.4,284.7,288.6,445508,0
|
| 610 |
+
CHPT.US,D,20220622,000000,272.3,295.56,265.4,285,383056,0
|
| 611 |
+
CHPT.US,D,20220623,000000,288,311.2,281.6,311,583298,0
|
| 612 |
+
CHPT.US,D,20220624,000000,315,316.6,300.5,309.2,679871,0
|
| 613 |
+
CHPT.US,D,20220627,000000,314.8,317.9,303,307.8,413679,0
|
| 614 |
+
CHPT.US,D,20220628,000000,307,319.4,287.2,288,403941,0
|
| 615 |
+
CHPT.US,D,20220629,000000,284,284.6,270.4,277.2,357123,0
|
| 616 |
+
CHPT.US,D,20220630,000000,274.4,282.8,265.2,273.8,327430,0
|
| 617 |
+
CHPT.US,D,20220701,000000,276,280.4,253.8,253.8,572324,0
|
| 618 |
+
CHPT.US,D,20220705,000000,248.8,255.2,233.6,254,528772,0
|
| 619 |
+
CHPT.US,D,20220706,000000,254.8,264.6,245.402,249,420337,0
|
| 620 |
+
CHPT.US,D,20220707,000000,250.8,281.7,250.2,275,580860,0
|
| 621 |
+
CHPT.US,D,20220708,000000,267.6,284.2,265.2,267.6,652489,0
|
| 622 |
+
CHPT.US,D,20220711,000000,265,265.5,238.6,238.8,577637,0
|
| 623 |
+
CHPT.US,D,20220712,000000,241.8,244,232.6,239.4,379248,0
|
| 624 |
+
CHPT.US,D,20220713,000000,230.6,241.798,225.8,238.6,494863,0
|
| 625 |
+
CHPT.US,D,20220714,000000,230.4,233.8,222.4,226.8,441917,0
|
| 626 |
+
CHPT.US,D,20220715,000000,230,231.8,219.408,231.4,421395,0
|
| 627 |
+
CHPT.US,D,20220718,000000,240,257.5,237.8,248.6,529056,0
|
| 628 |
+
CHPT.US,D,20220719,000000,250.2,256.8,246.6,252.8,295628,0
|
| 629 |
+
CHPT.US,D,20220720,000000,254.8,287,253.2,286.6,667392,0
|
| 630 |
+
CHPT.US,D,20220721,000000,284,298.9,282.6,294.8,473479,0
|
| 631 |
+
CHPT.US,D,20220722,000000,294,296.8,274.8,277,379350,0
|
| 632 |
+
CHPT.US,D,20220725,000000,276.4,276.4,264.41,266.4,218832,0
|
| 633 |
+
CHPT.US,D,20220726,000000,263.4,264,253.2,255,229436,0
|
| 634 |
+
CHPT.US,D,20220727,000000,264,265,253.8,262.8,284659,0
|
| 635 |
+
CHPT.US,D,20220728,000000,290.6,314.8,287.8,306,953033,0
|
| 636 |
+
CHPT.US,D,20220729,000000,299.6,310.766,296.2,302.2,582858,0
|
| 637 |
+
CHPT.US,D,20220801,000000,302,302,289.43,294.8,350596,0
|
| 638 |
+
CHPT.US,D,20220802,000000,285.6,308.8,283.2,308.2,377394,0
|
| 639 |
+
CHPT.US,D,20220803,000000,311.2,319.8,305.2,319.2,347206,0
|
| 640 |
+
CHPT.US,D,20220804,000000,320,323.758,311.1,317.6,283124,0
|
| 641 |
+
CHPT.US,D,20220805,000000,314,323.8,308.4,321.2,344275,0
|
| 642 |
+
CHPT.US,D,20220808,000000,337,345.184,319.4,320,624756,0
|
| 643 |
+
CHPT.US,D,20220809,000000,313,318.5,306.4,314.6,294518,0
|
| 644 |
+
CHPT.US,D,20220810,000000,329.4,332.8,317.4,328.8,377193,0
|
| 645 |
+
CHPT.US,D,20220811,000000,333.4,342.4,320.4,333.8,745451,0
|
| 646 |
+
CHPT.US,D,20220812,000000,339.4,382.2,332.6,377.4,1065734,0
|
| 647 |
+
CHPT.US,D,20220815,000000,374.2,385.354,360.4,372.6,485947,0
|
| 648 |
+
CHPT.US,D,20220816,000000,371.2,375.8,356.614,362,407186,0
|
| 649 |
+
CHPT.US,D,20220817,000000,353.8,358.8,337.2,337.6,391745,0
|
| 650 |
+
CHPT.US,D,20220818,000000,340.6,344.2,329.6,330.8,310336,0
|
| 651 |
+
CHPT.US,D,20220819,000000,321,321.344,297.4,300.6,480261,0
|
| 652 |
+
CHPT.US,D,20220822,000000,290.8,293,281.1,282.4,316078,0
|
| 653 |
+
CHPT.US,D,20220823,000000,286.2,292.7,280.8,284,346676,0
|
| 654 |
+
CHPT.US,D,20220824,000000,287.4,315.3,286,303.8,547177,0
|
| 655 |
+
CHPT.US,D,20220825,000000,311.8,314.8,300.2,313.8,352049,0
|
| 656 |
+
CHPT.US,D,20220826,000000,316.8,320.36,299.4,305.6,352252,0
|
| 657 |
+
CHPT.US,D,20220829,000000,298.6,310.4,296.78,300.8,262374,0
|
| 658 |
+
CHPT.US,D,20220830,000000,307.8,313.6,286.2,289.8,652597,0
|
| 659 |
+
CHPT.US,D,20220831,000000,300.4,338.8,300.4,325.4,1407560,0
|
| 660 |
+
CHPT.US,D,20220901,000000,319,330,290.402,306.2,822328,0
|
| 661 |
+
CHPT.US,D,20220902,000000,312.2,313.1,286.5,290,627038,0
|
| 662 |
+
CHPT.US,D,20220906,000000,291,305,284.4,295,603325,0
|
| 663 |
+
CHPT.US,D,20220907,000000,298.2,325.8,295.2,321.6,714902,0
|
| 664 |
+
CHPT.US,D,20220908,000000,314.6,345.2,313.4,345,629983,0
|
| 665 |
+
CHPT.US,D,20220909,000000,347.4,355.6,343.3,353.6,525819,0
|
| 666 |
+
CHPT.US,D,20220912,000000,356.4,366,346.2,365.6,442101,0
|
| 667 |
+
CHPT.US,D,20220913,000000,337.6,362.2,332.6,350.8,504577,0
|
| 668 |
+
CHPT.US,D,20220914,000000,354.2,363.8,343,363.6,515171,0
|
| 669 |
+
CHPT.US,D,20220915,000000,366.8,398.4,360.4,385,1251100,0
|
| 670 |
+
CHPT.US,D,20220916,000000,369.6,376.358,359.018,359.4,960125,0
|
| 671 |
+
CHPT.US,D,20220919,000000,351.8,365,349.4,355,389344,0
|
| 672 |
+
CHPT.US,D,20220920,000000,351.2,353.4,327.8,328.8,440030,0
|
| 673 |
+
CHPT.US,D,20220921,000000,321.4,341.8,314,324.2,467974,0
|
| 674 |
+
CHPT.US,D,20220922,000000,322.6,326,300.4,306.8,483836,0
|
| 675 |
+
CHPT.US,D,20220923,000000,299.4,305,287,295,467115,0
|
| 676 |
+
CHPT.US,D,20220926,000000,293.8,306.8,288.8,290.2,328233,0
|
| 677 |
+
CHPT.US,D,20220927,000000,297.4,314.722,297.4,304.4,506022,0
|
| 678 |
+
CHPT.US,D,20220928,000000,303.2,318.6,300.4,316.6,428359,0
|
| 679 |
+
CHPT.US,D,20220929,000000,310.2,317.2,287.6,298.6,413330,0
|
| 680 |
+
CHPT.US,D,20220930,000000,295.8,309.19,290.89,295.2,326118,0
|
| 681 |
+
CHPT.US,D,20221003,000000,299.2,305.4,287.4,301,356305,0
|
| 682 |
+
CHPT.US,D,20221004,000000,315,332,312.61,326.2,476488,0
|
| 683 |
+
CHPT.US,D,20221005,000000,318.2,322.4,301.4,312.8,388893,0
|
| 684 |
+
CHPT.US,D,20221006,000000,311.4,326.2,306.718,312.2,353734,0
|
| 685 |
+
CHPT.US,D,20221007,000000,303.2,304.8,282.6,288.6,447053,0
|
| 686 |
+
CHPT.US,D,20221010,000000,288.8,289,270,275.2,435080,0
|
| 687 |
+
CHPT.US,D,20221011,000000,270.8,278.37,259,274.2,378352,0
|
| 688 |
+
CHPT.US,D,20221012,000000,275.8,277.4,261.6,267.8,301829,0
|
| 689 |
+
CHPT.US,D,20221013,000000,257.2,273.1,249,270,399497,0
|
| 690 |
+
CHPT.US,D,20221014,000000,272.2,279,250.9,251.8,415302,0
|
| 691 |
+
CHPT.US,D,20221017,000000,262.6,268.754,258.4,261.4,337746,0
|
| 692 |
+
CHPT.US,D,20221018,000000,270.6,275.9,266.2,273.6,365615,0
|
| 693 |
+
CHPT.US,D,20221019,000000,267.6,268.01,255,259.8,396424,0
|
| 694 |
+
CHPT.US,D,20221020,000000,257,264.9,245.3,247.2,415891,0
|
| 695 |
+
CHPT.US,D,20221021,000000,246,254,239.2,253,360464,0
|
| 696 |
+
CHPT.US,D,20221024,000000,253.6,254.4,235.6,248.4,372558,0
|
| 697 |
+
CHPT.US,D,20221025,000000,249.2,270.8,249.2,266.8,415361,0
|
| 698 |
+
CHPT.US,D,20221026,000000,266.8,284.6,264.5,274.2,408905,0
|
| 699 |
+
CHPT.US,D,20221027,000000,277.2,279.8,268.454,273.2,282939,0
|
| 700 |
+
CHPT.US,D,20221028,000000,272.2,276.4,261.22,270.4,242770,0
|
| 701 |
+
CHPT.US,D,20221031,000000,271.2,281.7,267.8,279.6,273528,0
|
| 702 |
+
CHPT.US,D,20221101,000000,288.6,292.4,278,282,269800,0
|
| 703 |
+
CHPT.US,D,20221102,000000,282,283.798,259.3,261,349452,0
|
| 704 |
+
CHPT.US,D,20221103,000000,258.2,269.454,252.5,260.8,261448,0
|
| 705 |
+
CHPT.US,D,20221104,000000,266,269.8,244,251.2,387411,0
|
| 706 |
+
CHPT.US,D,20221107,000000,255.3,257.202,227.2,238.6,608666,0
|
| 707 |
+
CHPT.US,D,20221108,000000,242,248.458,231.6,243.8,352066,0
|
| 708 |
+
CHPT.US,D,20221109,000000,240.6,243.998,223.1,224.6,430255,0
|
| 709 |
+
CHPT.US,D,20221110,000000,240.6,256.8,239.6,250,526696,0
|
| 710 |
+
CHPT.US,D,20221111,000000,251.8,272.3,247,267.6,482837,0
|
| 711 |
+
CHPT.US,D,20221114,000000,266.2,269,248.4,266,408056,0
|
| 712 |
+
CHPT.US,D,20221115,000000,279,283,270,273.6,408822,0
|
| 713 |
+
CHPT.US,D,20221116,000000,267.8,268.2,251.5,257.6,390941,0
|
| 714 |
+
CHPT.US,D,20221117,000000,252,253.8,244.4,251.8,303074,0
|
| 715 |
+
CHPT.US,D,20221118,000000,257,258.6,243.6,249,280351,0
|
| 716 |
+
CHPT.US,D,20221121,000000,246,246.4,230.6,234.2,383349,0
|
| 717 |
+
CHPT.US,D,20221122,000000,234.8,238.9,225.598,229.8,598189,0
|
| 718 |
+
CHPT.US,D,20221123,000000,232.2,241.4,230.8,239.4,266739,0
|
| 719 |
+
CHPT.US,D,20221125,000000,239.6,241.4,234.9,239.8,168112,0
|
| 720 |
+
CHPT.US,D,20221128,000000,235.8,239.6,226.6,228.8,346926,0
|
| 721 |
+
CHPT.US,D,20221129,000000,231.4,237.2,228.6,230.6,371127,0
|
| 722 |
+
CHPT.US,D,20221130,000000,234.2,248.8,231.2,248.4,463506,0
|
| 723 |
+
CHPT.US,D,20221201,000000,248,251.8,235.6,243.8,951593,0
|
| 724 |
+
CHPT.US,D,20221202,000000,234.8,240.6,226.4,232.8,980682,0
|
| 725 |
+
CHPT.US,D,20221205,000000,231.8,243,227.8,229.4,684540,0
|
| 726 |
+
CHPT.US,D,20221206,000000,231.2,231.764,215,217.8,565043,0
|
| 727 |
+
CHPT.US,D,20221207,000000,216.4,225.398,212.6,215.2,417034,0
|
| 728 |
+
CHPT.US,D,20221208,000000,218.4,226.2,211.8,220,363046,0
|
| 729 |
+
CHPT.US,D,20221209,000000,220,223.564,212,213,303687,0
|
| 730 |
+
CHPT.US,D,20221212,000000,213.2,228,210.2,219.8,471312,0
|
| 731 |
+
CHPT.US,D,20221213,000000,233.4,240.946,221,227.6,579419,0
|
| 732 |
+
CHPT.US,D,20221214,000000,226.4,234,223.398,225.2,459025,0
|
| 733 |
+
CHPT.US,D,20221215,000000,217.6,221.1,211,213,537175,0
|
| 734 |
+
CHPT.US,D,20221216,000000,212,216.6,205.2,209,609132,0
|
| 735 |
+
CHPT.US,D,20221219,000000,209,209.8,188.2,193.2,802021,0
|
| 736 |
+
CHPT.US,D,20221220,000000,192.8,199.6,189.2,190.4,362820,0
|
| 737 |
+
CHPT.US,D,20221221,000000,191,196.4,187.6,191.4,365863,0
|
| 738 |
+
CHPT.US,D,20221222,000000,187.2,188.2,170.4,178,629387,0
|
| 739 |
+
CHPT.US,D,20221223,000000,176.4,178.8,169.2,171,458170,0
|
| 740 |
+
CHPT.US,D,20221227,000000,171.2,171.2,161.4,165,597017,0
|
| 741 |
+
CHPT.US,D,20221228,000000,166,170,164,166.2,466810,0
|
| 742 |
+
CHPT.US,D,20221229,000000,168.8,181.9,167.4,180.8,457200,0
|
| 743 |
+
CHPT.US,D,20221230,000000,179.6,192.8,178.2,190.6,479521,0
|
| 744 |
+
CHPT.US,D,20230103,000000,193.2,197.4,180,181.8,481478,0
|
| 745 |
+
CHPT.US,D,20230104,000000,183,185.2,176.2,182,441367,0
|
| 746 |
+
CHPT.US,D,20230105,000000,179.2,183.4,174.4,178.4,468232,0
|
| 747 |
+
CHPT.US,D,20230106,000000,179,182.1,174.2,180.2,434652,0
|
| 748 |
+
CHPT.US,D,20230109,000000,183.6,207.398,183.6,198.2,749358,0
|
| 749 |
+
CHPT.US,D,20230110,000000,196.2,202.4,190.7,201.6,634375,0
|
| 750 |
+
CHPT.US,D,20230111,000000,202.2,220.564,199.8,217.8,742478,0
|
| 751 |
+
CHPT.US,D,20230112,000000,220.8,228.2,209.5,227.4,646859,0
|
| 752 |
+
CHPT.US,D,20230113,000000,222.4,238,221,237.6,459497,0
|
| 753 |
+
CHPT.US,D,20230117,000000,237.8,244.4,233.4,241.2,490090,0
|
| 754 |
+
CHPT.US,D,20230118,000000,245,255.6,237,238.6,659994,0
|
| 755 |
+
CHPT.US,D,20230119,000000,231.6,233.642,210.6,213.2,705100,0
|
| 756 |
+
CHPT.US,D,20230120,000000,215,222,212.2,221.8,328694,0
|
| 757 |
+
CHPT.US,D,20230123,000000,223.2,238.198,219,237.4,502729,0
|
| 758 |
+
CHPT.US,D,20230124,000000,248.2,248.2,226.8,228.4,261638,0
|
| 759 |
+
CHPT.US,D,20230125,000000,220.2,231.172,211,228.2,387009,0
|
| 760 |
+
CHPT.US,D,20230126,000000,237.2,239.8,218,226,453452,0
|
| 761 |
+
CHPT.US,D,20230127,000000,224.4,249.6,222.2,243.2,803153,0
|
| 762 |
+
CHPT.US,D,20230130,000000,239,246.198,232.5,234,491884,0
|
| 763 |
+
CHPT.US,D,20230131,000000,235.2,243.4,231.5,242.8,363960,0
|
| 764 |
+
CHPT.US,D,20230201,000000,245,255.2,233.5,249.2,497049,0
|
| 765 |
+
CHPT.US,D,20230202,000000,257,273,254,259.4,687265,0
|
| 766 |
+
CHPT.US,D,20230203,000000,249.4,270,246.4,249.8,511509,0
|
| 767 |
+
CHPT.US,D,20230206,000000,244.8,253.598,242.4,247.4,302787,0
|
| 768 |
+
CHPT.US,D,20230207,000000,247.2,251.1,235.1,248.8,415456,0
|
| 769 |
+
CHPT.US,D,20230208,000000,247.8,261.3,243.2,243.6,402296,0
|
| 770 |
+
CHPT.US,D,20230209,000000,248,256.926,235,237.2,471874,0
|
| 771 |
+
CHPT.US,D,20230210,000000,233,235.8,220.7,225.2,566599,0
|
| 772 |
+
CHPT.US,D,20230213,000000,226,232.8,219.6,229.2,244451,0
|
| 773 |
+
CHPT.US,D,20230214,000000,227,243.4,222.1,243.2,410452,0
|
| 774 |
+
CHPT.US,D,20230215,000000,243.8,269.6,242.9,267.6,595225,0
|
| 775 |
+
CHPT.US,D,20230216,000000,259.8,269.6,252.4,252.6,456800,0
|
| 776 |
+
CHPT.US,D,20230217,000000,249.4,249.6,240.8,244.4,428728,0
|
| 777 |
+
CHPT.US,D,20230221,000000,239.2,243,227,227.6,347382,0
|
| 778 |
+
CHPT.US,D,20230222,000000,228.2,234.624,222.8,226.6,275545,0
|
| 779 |
+
CHPT.US,D,20230223,000000,232.2,235.694,219.5,228.4,366601,0
|
| 780 |
+
CHPT.US,D,20230224,000000,222,223.6,206.4,209,625566,0
|
| 781 |
+
CHPT.US,D,20230227,000000,213.6,220.4,209.4,216.8,377493,0
|
| 782 |
+
CHPT.US,D,20230228,000000,216,232.4,213.4,227.2,438478,0
|
| 783 |
+
CHPT.US,D,20230301,000000,228.4,231.638,219.2,221.6,389413,0
|
| 784 |
+
CHPT.US,D,20230302,000000,216,227.3,211,225.2,593801,0
|
| 785 |
+
CHPT.US,D,20230303,000000,199.2,228.8,198,221.6,1154723,0
|
| 786 |
+
CHPT.US,D,20230306,000000,226.2,227.5,211.7,214.8,503030,0
|
| 787 |
+
CHPT.US,D,20230307,000000,213.8,215,205.262,205.4,376669,0
|
| 788 |
+
CHPT.US,D,20230308,000000,204.8,210.8,198.8,209.2,361475,0
|
| 789 |
+
CHPT.US,D,20230309,000000,209,214.398,200.8,203.8,312027,0
|
| 790 |
+
CHPT.US,D,20230310,000000,203.2,203.5,188.8,193.4,702092,0
|
| 791 |
+
CHPT.US,D,20230313,000000,190,203.5,183.402,195.8,457670,0
|
| 792 |
+
CHPT.US,D,20230314,000000,201,203.9,186.1,188.8,559483,0
|
| 793 |
+
CHPT.US,D,20230315,000000,184.8,189.8,179.4,185.2,361820,0
|
| 794 |
+
CHPT.US,D,20230316,000000,185.2,190.2,181.8,186.8,307661,0
|
| 795 |
+
CHPT.US,D,20230317,000000,184.4,188.4,179.2,186.8,396645,0
|
| 796 |
+
CHPT.US,D,20230320,000000,185.4,190,182.2,185.2,277030,0
|
| 797 |
+
CHPT.US,D,20230321,000000,186.6,199.2,186.6,197.2,444512,0
|
| 798 |
+
CHPT.US,D,20230322,000000,196,204,193.4,196.8,428549,0
|
| 799 |
+
CHPT.US,D,20230323,000000,200,213,197.8,201.2,382113,0
|
| 800 |
+
CHPT.US,D,20230324,000000,199,201.722,193.6,196.6,259475,0
|
| 801 |
+
CHPT.US,D,20230327,000000,200,200.6,188.8,194.4,251988,0
|
| 802 |
+
CHPT.US,D,20230328,000000,192.8,195.2,188,189.2,214863,0
|
| 803 |
+
CHPT.US,D,20230329,000000,193.2,201.8,189.2,200.6,332357,0
|
| 804 |
+
CHPT.US,D,20230330,000000,206.2,210.6,201.4,203,398034,0
|
| 805 |
+
CHPT.US,D,20230331,000000,206.4,214.2,204,209.4,456539,0
|
| 806 |
+
CHPT.US,D,20230403,000000,207.2,212,201.5,206.2,213574,0
|
| 807 |
+
CHPT.US,D,20230404,000000,208.1,210.2,198,200.4,293658,0
|
| 808 |
+
CHPT.US,D,20230405,000000,198.2,200.1,184,186.8,575295,0
|
| 809 |
+
CHPT.US,D,20230406,000000,185,187.2,181.3,183.8,429629,0
|
| 810 |
+
CHPT.US,D,20230410,000000,182,187.4,180.2,187,428128,0
|
| 811 |
+
CHPT.US,D,20230411,000000,188,191.4,184.6,185.2,397003,0
|
| 812 |
+
CHPT.US,D,20230412,000000,190.2,192.4,175,175.6,741209,0
|
| 813 |
+
CHPT.US,D,20230413,000000,177.6,179.618,170.2,171,731196,0
|
| 814 |
+
CHPT.US,D,20230414,000000,170.2,177.6,168.202,174.4,670195,0
|
| 815 |
+
CHPT.US,D,20230417,000000,175,184.2,173,183.6,498030,0
|
| 816 |
+
CHPT.US,D,20230418,000000,183.4,184.4,178.6,181,390272,0
|
| 817 |
+
CHPT.US,D,20230419,000000,179.2,182.4,173.8,181,426251,0
|
| 818 |
+
CHPT.US,D,20230420,000000,176.4,180.958,175.6,177.2,264221,0
|
| 819 |
+
CHPT.US,D,20230421,000000,176.4,180.7,174.4,176.8,441254,0
|
| 820 |
+
CHPT.US,D,20230424,000000,176.6,179.3,173.2,176.8,223841,0
|
| 821 |
+
CHPT.US,D,20230425,000000,174.4,175,169.4,172,437151,0
|
| 822 |
+
CHPT.US,D,20230426,000000,173,174.2,168.6,170.8,310411,0
|
| 823 |
+
CHPT.US,D,20230427,000000,173.2,180.4,171.8,178.2,305310,0
|
| 824 |
+
CHPT.US,D,20230428,000000,176.4,180,172.2,173.4,471329,0
|
| 825 |
+
CHPT.US,D,20230501,000000,174,174,164.2,169.2,419170,0
|
| 826 |
+
CHPT.US,D,20230502,000000,167.6,169.198,162,164.8,425677,0
|
| 827 |
+
CHPT.US,D,20230503,000000,164,175.4,162.4,171.2,431605,0
|
| 828 |
+
CHPT.US,D,20230504,000000,171.2,174.6,169.6,174.2,283047,0
|
| 829 |
+
CHPT.US,D,20230505,000000,176.8,180,175.2,175.4,252300,0
|
| 830 |
+
CHPT.US,D,20230508,000000,176.6,183.4,172.4,181.2,363365,0
|
| 831 |
+
CHPT.US,D,20230509,000000,177,180.7,173.3,180.2,292172,0
|
| 832 |
+
CHPT.US,D,20230510,000000,183.8,184.1,174.5,175.4,270667,0
|
| 833 |
+
CHPT.US,D,20230511,000000,175.6,176.3,171.6,171.6,202674,0
|
| 834 |
+
CHPT.US,D,20230512,000000,172.6,177.5,163.2,164.6,403289,0
|
| 835 |
+
CHPT.US,D,20230515,000000,164.2,174.8,163.8,172.6,324779,0
|
| 836 |
+
CHPT.US,D,20230516,000000,170,171.2,160,160.2,506915,0
|
| 837 |
+
CHPT.US,D,20230517,000000,161.2,166.8,158,166.6,447322,0
|
| 838 |
+
CHPT.US,D,20230518,000000,166.2,166.6,160.2,163.6,369175,0
|
| 839 |
+
CHPT.US,D,20230519,000000,163.8,165.2,156.4,158.6,479940,0
|
| 840 |
+
CHPT.US,D,20230522,000000,159.2,168.3,156.8,166.2,425931,0
|
| 841 |
+
CHPT.US,D,20230523,000000,165.8,175.4,164,169.8,392170,0
|
| 842 |
+
CHPT.US,D,20230524,000000,168,168,162.4,167.2,228341,0
|
| 843 |
+
CHPT.US,D,20230525,000000,169,170.2,162.8,166.4,248117,0
|
| 844 |
+
CHPT.US,D,20230526,000000,167,170.4,161,169.8,391419,0
|
| 845 |
+
CHPT.US,D,20230530,000000,185,197.2,178.8,193.8,1180781,0
|
| 846 |
+
CHPT.US,D,20230531,000000,190.4,197.6,186.1,193.4,660551,0
|
| 847 |
+
CHPT.US,D,20230601,000000,196.2,199.4,186.8,195,730668,0
|
| 848 |
+
CHPT.US,D,20230602,000000,193.4,199.8,181.4,181.4,947956,0
|
| 849 |
+
CHPT.US,D,20230605,000000,181.6,181.6,173.2,175,499005,0
|
| 850 |
+
CHPT.US,D,20230606,000000,174.4,191.8,173.2,189.4,637440,0
|
| 851 |
+
CHPT.US,D,20230607,000000,193.8,201,191.2,195.6,674809,0
|
| 852 |
+
CHPT.US,D,20230608,000000,196.6,202,190.2,192.2,431224,0
|
| 853 |
+
CHPT.US,D,20230609,000000,177.4,181.2,166,166.8,1693861,0
|
| 854 |
+
CHPT.US,D,20230612,000000,167.8,179.6,158,178,1310020,0
|
| 855 |
+
CHPT.US,D,20230613,000000,179.2,196.2,178.6,192.4,979518,0
|
| 856 |
+
CHPT.US,D,20230614,000000,194.2,195.6,178.4,181,665641,0
|
| 857 |
+
CHPT.US,D,20230615,000000,178.2,185.2,175.4,181,502589,0
|
| 858 |
+
CHPT.US,D,20230616,000000,183,183.2,173,177.6,666075,0
|
| 859 |
+
CHPT.US,D,20230620,000000,173.8,176,162.6,164,872611,0
|
| 860 |
+
CHPT.US,D,20230621,000000,162.2,163.4,156.8,159.8,956108,0
|
| 861 |
+
CHPT.US,D,20230622,000000,157.8,158.8,151.6,152,735052,0
|
| 862 |
+
CHPT.US,D,20230623,000000,149.8,150.8,144.4,147.2,784027,0
|
| 863 |
+
CHPT.US,D,20230626,000000,147,152.2,146.6,148.4,302336,0
|
| 864 |
+
CHPT.US,D,20230627,000000,152.6,157.6,147.8,157.4,547417,0
|
| 865 |
+
CHPT.US,D,20230628,000000,156.6,167.4,155.2,167.2,716590,0
|
| 866 |
+
CHPT.US,D,20230629,000000,168,177,166.002,173.8,721141,0
|
| 867 |
+
CHPT.US,D,20230630,000000,176,176.8,172.5,175.8,452849,0
|
| 868 |
+
CHPT.US,D,20230703,000000,178.8,184,173.4,174,395518,0
|
| 869 |
+
CHPT.US,D,20230705,000000,171.8,181.4,169.608,177,452592,0
|
| 870 |
+
CHPT.US,D,20230706,000000,172.8,174.398,161.8,173.2,654373,0
|
| 871 |
+
CHPT.US,D,20230707,000000,174,178.402,172.2,173.4,547008,0
|
| 872 |
+
CHPT.US,D,20230710,000000,172.6,181.6,170.2,180.4,440145,0
|
| 873 |
+
CHPT.US,D,20230711,000000,182.6,182.6,175.6,178.6,474723,0
|
| 874 |
+
CHPT.US,D,20230712,000000,182.4,184.6,177.6,179.8,576792,0
|
| 875 |
+
CHPT.US,D,20230713,000000,181,184,175.8,177,644615,0
|
| 876 |
+
CHPT.US,D,20230714,000000,177.2,180.4,165,165.2,594740,0
|
| 877 |
+
CHPT.US,D,20230717,000000,165.2,175.78,162.6,173.2,517915,0
|
| 878 |
+
CHPT.US,D,20230718,000000,170.6,177,170.45,171,411366,0
|
| 879 |
+
CHPT.US,D,20230719,000000,173.4,180.8,172,173.8,662442,0
|
| 880 |
+
CHPT.US,D,20230720,000000,172.8,172.8,164.6,165.2,618668,0
|
| 881 |
+
CHPT.US,D,20230721,000000,166.8,168,161.3,166.6,541138,0
|
| 882 |
+
CHPT.US,D,20230724,000000,166.8,168.8,164,166.8,300961,0
|
| 883 |
+
CHPT.US,D,20230725,000000,167.2,168.6,162.2,162.4,355546,0
|
| 884 |
+
CHPT.US,D,20230726,000000,162.6,171,162,164.4,530252,0
|
| 885 |
+
CHPT.US,D,20230727,000000,167.4,168.998,158,158.6,584860,0
|
| 886 |
+
CHPT.US,D,20230728,000000,161.6,165.6,160,164.6,553033,0
|
| 887 |
+
CHPT.US,D,20230731,000000,166,173.6,165.4,173.2,474483,0
|
| 888 |
+
CHPT.US,D,20230801,000000,170.8,171.58,166.4,168,257709,0
|
| 889 |
+
CHPT.US,D,20230802,000000,164,164.4,157,162.4,584485,0
|
| 890 |
+
CHPT.US,D,20230803,000000,161.4,165.2,161.2,162.2,290293,0
|
| 891 |
+
CHPT.US,D,20230804,000000,164,164.7,159.8,161,303636,0
|
| 892 |
+
CHPT.US,D,20230807,000000,160.2,161,154.4,160.2,327710,0
|
| 893 |
+
CHPT.US,D,20230808,000000,157.4,160.6,154.6,159.8,396582,0
|
| 894 |
+
CHPT.US,D,20230809,000000,160.4,162.6,156.806,159.4,295233,0
|
| 895 |
+
CHPT.US,D,20230810,000000,159.6,162,154.8,156.2,390326,0
|
| 896 |
+
CHPT.US,D,20230811,000000,154.8,157,152.8,156.2,303666,0
|
| 897 |
+
CHPT.US,D,20230814,000000,154.2,157.8,151,156.2,276744,0
|
| 898 |
+
CHPT.US,D,20230815,000000,153.8,155.4,150.8,151.8,263531,0
|
| 899 |
+
CHPT.US,D,20230816,000000,150.4,150.8,144.2,145.8,484078,0
|
| 900 |
+
CHPT.US,D,20230817,000000,147.4,148.4,143.6,144,264503,0
|
| 901 |
+
CHPT.US,D,20230818,000000,140.6,146.2,138.8,141.2,329103,0
|
| 902 |
+
CHPT.US,D,20230821,000000,141.2,143.7,138.4,139.4,354382,0
|
| 903 |
+
CHPT.US,D,20230822,000000,141.2,144.6,138.2,140.4,315853,0
|
| 904 |
+
CHPT.US,D,20230823,000000,139.4,143,138,141.4,233143,0
|
| 905 |
+
CHPT.US,D,20230824,000000,142,142.6,135.8,135.8,347253,0
|
| 906 |
+
CHPT.US,D,20230825,000000,136,137.8,133,136.6,272375,0
|
| 907 |
+
CHPT.US,D,20230828,000000,138,140.2,136.6,138.6,213073,0
|
| 908 |
+
CHPT.US,D,20230829,000000,137.4,146,136.6,144.8,361797,0
|
| 909 |
+
CHPT.US,D,20230830,000000,145.6,148.8,143.8,146.4,295521,0
|
| 910 |
+
CHPT.US,D,20230831,000000,147.2,149.2,142.5,143.2,308775,0
|
| 911 |
+
CHPT.US,D,20230901,000000,144.6,150.8,144.6,148.8,311227,0
|
| 912 |
+
CHPT.US,D,20230905,000000,148,151.4,144.2,145.2,425097,0
|
| 913 |
+
CHPT.US,D,20230906,000000,144.8,148.1,140.8,141.2,568586,0
|
| 914 |
+
CHPT.US,D,20230907,000000,118.5,125.8,99.2,125.8,2246397,0
|
| 915 |
+
CHPT.US,D,20230908,000000,126.6,126.6,113.4,114.4,1076191,0
|
| 916 |
+
CHPT.US,D,20230911,000000,115.4,116.8,109.2,115,701661,0
|
| 917 |
+
CHPT.US,D,20230912,000000,113.8,117.8,111.8,113.4,792106,0
|
| 918 |
+
CHPT.US,D,20230913,000000,113.4,117,110.8,116,611076,0
|
| 919 |
+
CHPT.US,D,20230914,000000,116.2,122.2,116.2,121,550420,0
|
| 920 |
+
CHPT.US,D,20230915,000000,119.2,120.6,111.4,112.4,893430,0
|
| 921 |
+
CHPT.US,D,20230918,000000,112.4,113,106.8,107.4,599437,0
|
| 922 |
+
CHPT.US,D,20230919,000000,106.8,108.4,104.2,107.4,536582,0
|
| 923 |
+
CHPT.US,D,20230920,000000,108.8,109.8,103.4,103.6,548753,0
|
| 924 |
+
CHPT.US,D,20230921,000000,100.4,103.2,98.8,101.8,875989,0
|
| 925 |
+
CHPT.US,D,20230922,000000,103,104.8,98.4,100.4,781604,0
|
| 926 |
+
CHPT.US,D,20230925,000000,100.4,103.9,98.2,98.4,890061,0
|
| 927 |
+
CHPT.US,D,20230926,000000,96.8,99.4,94.61,97,479604,0
|
| 928 |
+
CHPT.US,D,20230927,000000,101.6,104.6,99.64,100.4,785730,0
|
| 929 |
+
CHPT.US,D,20230928,000000,101,102,95.3,99.6,603943,0
|
| 930 |
+
CHPT.US,D,20230929,000000,101.4,103.6,97.6,99.4,543527,0
|
| 931 |
+
CHPT.US,D,20231002,000000,99.6,100,94.2,95,503253,0
|
| 932 |
+
CHPT.US,D,20231003,000000,93.8,94,85.2,87.6,1042496,0
|
| 933 |
+
CHPT.US,D,20231004,000000,87.8,89,84,88,581919,0
|
| 934 |
+
CHPT.US,D,20231005,000000,86.4,87,82.4,83.2,578774,0
|
| 935 |
+
CHPT.US,D,20231006,000000,81.6,86.8,81,86.2,580117,0
|
| 936 |
+
CHPT.US,D,20231009,000000,84.6,88.4,81,81.8,614233,0
|
| 937 |
+
CHPT.US,D,20231010,000000,82,90.2,81.8,89.8,599081,0
|
| 938 |
+
CHPT.US,D,20231011,000000,91.6,92.38,75,75.6,5113283,0
|
| 939 |
+
CHPT.US,D,20231012,000000,75.2,75.2,70,71.6,1301674,0
|
| 940 |
+
CHPT.US,D,20231013,000000,71.8,72.596,67.8,68.8,872152,0
|
| 941 |
+
CHPT.US,D,20231016,000000,69,70.4,67.2,67.6,619986,0
|
| 942 |
+
CHPT.US,D,20231017,000000,66.8,73,66,72.8,905998,0
|
| 943 |
+
CHPT.US,D,20231018,000000,71.2,72.2,64.6,64.8,994610,0
|
| 944 |
+
CHPT.US,D,20231019,000000,65.6,65.8,61.6,62.2,848033,0
|
| 945 |
+
CHPT.US,D,20231020,000000,60.2,63.4,58.8,59.4,933613,0
|
| 946 |
+
CHPT.US,D,20231023,000000,58.4,59.6,55.5,56,898529,0
|
| 947 |
+
CHPT.US,D,20231024,000000,56.8,61,55.2,55.4,865205,0
|
| 948 |
+
CHPT.US,D,20231025,000000,55.2,55.2,51.8,52.2,731817,0
|
| 949 |
+
CHPT.US,D,20231026,000000,51.4,54,49,49.8,913636,0
|
| 950 |
+
CHPT.US,D,20231027,000000,50.4,51.6,47.9,49.8,1183772,0
|
| 951 |
+
CHPT.US,D,20231030,000000,51,51.4,47.7,49.2,546008,0
|
| 952 |
+
CHPT.US,D,20231031,000000,49.4,51.2,48.2,50.8,516726,0
|
| 953 |
+
CHPT.US,D,20231101,000000,50.6,51.6,48.8,50.2,654241,0
|
| 954 |
+
CHPT.US,D,20231102,000000,51.8,58,51.8,57.8,927665,0
|
| 955 |
+
CHPT.US,D,20231103,000000,60.6,66,60.2,61.6,1035545,0
|
| 956 |
+
CHPT.US,D,20231106,000000,63.2,63.2,55.6,56.4,752139,0
|
| 957 |
+
CHPT.US,D,20231107,000000,56,57.2,54.4,56.6,363973,0
|
| 958 |
+
CHPT.US,D,20231108,000000,57,57.2,54.2,54.8,434652,0
|
| 959 |
+
CHPT.US,D,20231109,000000,55.6,56.6,52.6,53.8,665163,0
|
| 960 |
+
CHPT.US,D,20231110,000000,54,54.6,51.6,54.2,606438,0
|
| 961 |
+
CHPT.US,D,20231113,000000,53.8,56,52.2,55,437557,0
|
| 962 |
+
CHPT.US,D,20231114,000000,58.202,65,58.1,64.6,1036433,0
|
| 963 |
+
CHPT.US,D,20231115,000000,65.4,70.8,64.6,66.4,1002673,0
|
| 964 |
+
CHPT.US,D,20231116,000000,65,66.2,60.6,62.6,998485,0
|
| 965 |
+
CHPT.US,D,20231117,000000,40.6,42.4,39,40.4,4571111,0
|
| 966 |
+
CHPT.US,D,20231120,000000,40.4,43.8,39.4,42.4,2516847,0
|
| 967 |
+
CHPT.US,D,20231121,000000,41.8,42.3,39,39.4,1420649,0
|
| 968 |
+
CHPT.US,D,20231122,000000,40.2,40.8,38.6,39.4,1070867,0
|
| 969 |
+
CHPT.US,D,20231124,000000,39.6,42.4,38.8,40.8,706958,0
|
| 970 |
+
CHPT.US,D,20231127,000000,40.4,40.4,39,39.8,788402,0
|
| 971 |
+
CHPT.US,D,20231128,000000,39,39.4,35.8,38.6,1510332,0
|
| 972 |
+
CHPT.US,D,20231129,000000,39,41.3,38.8,39.2,802430,0
|
| 973 |
+
CHPT.US,D,20231130,000000,40,40.184,37,37.2,946770,0
|
| 974 |
+
CHPT.US,D,20231201,000000,36.8,40.8,36,40.4,1152283,0
|
| 975 |
+
CHPT.US,D,20231204,000000,40.4,44.4,40.2,41.8,1231746,0
|
| 976 |
+
CHPT.US,D,20231205,000000,41.4,42.5,39.6,39.8,835805,0
|
| 977 |
+
CHPT.US,D,20231206,000000,40.6,43.6,39.8,41,1043233,0
|
| 978 |
+
CHPT.US,D,20231207,000000,40.8,45.8,38.6,45,1567228,0
|
| 979 |
+
CHPT.US,D,20231208,000000,44.6,49.8,43.2,47,1282926,0
|
| 980 |
+
CHPT.US,D,20231211,000000,46.2,47.4,44.6,46.6,730492,0
|
| 981 |
+
CHPT.US,D,20231212,000000,46.2,46.4,42.4,44.4,868231,0
|
| 982 |
+
CHPT.US,D,20231213,000000,44.2,48.4,42.9,48,823844,0
|
| 983 |
+
CHPT.US,D,20231214,000000,50.2,58.4,50.2,58,1847101,0
|
| 984 |
+
CHPT.US,D,20231215,000000,60.4,62.6,52,54.4,1916984,0
|
| 985 |
+
CHPT.US,D,20231218,000000,54.6,55.8,52.6,53.6,673412,0
|
| 986 |
+
CHPT.US,D,20231219,000000,54.2,55.6,52,52.6,802192,0
|
| 987 |
+
CHPT.US,D,20231220,000000,52.2,54.8,49.6,49.6,757186,0
|
| 988 |
+
CHPT.US,D,20231221,000000,51.6,52.6,46.8,48.8,933953,0
|
| 989 |
+
CHPT.US,D,20231222,000000,48.4,50.8,47.4,49.4,672669,0
|
| 990 |
+
CHPT.US,D,20231226,000000,50,53.6,49.484,49.8,890224,0
|
| 991 |
+
CHPT.US,D,20231227,000000,50.4,50.6,48.9,49.6,728102,0
|
| 992 |
+
CHPT.US,D,20231228,000000,49.2,50.4,47.2,48.4,1044454,0
|
| 993 |
+
CHPT.US,D,20231229,000000,48,48.2,46.4,46.8,666243,0
|
| 994 |
+
CHPT.US,D,20240102,000000,46,47,43.4,43.4,661695,0
|
| 995 |
+
CHPT.US,D,20240103,000000,43.2,43.2,40.6,41.2,751166,0
|
| 996 |
+
CHPT.US,D,20240104,000000,41.4,43.6,40.6,42.2,633377,0
|
| 997 |
+
CHPT.US,D,20240105,000000,42,45.8,41.2,44.6,638865,0
|
| 998 |
+
CHPT.US,D,20240108,000000,44.8,45.4,42.8,44.6,678685,0
|
| 999 |
+
CHPT.US,D,20240109,000000,44.4,45.4,42.2,42.6,583655,0
|
| 1000 |
+
CHPT.US,D,20240110,000000,42.8,42.8,38.8,38.8,1165091,0
|
| 1001 |
+
CHPT.US,D,20240111,000000,39.6,40.8,37.2,40.2,1292964,0
|
| 1002 |
+
CHPT.US,D,20240112,000000,40.2,41.4,37.8,38,661037,0
|
| 1003 |
+
CHPT.US,D,20240116,000000,38,38,35.6,36,853247,0
|
| 1004 |
+
CHPT.US,D,20240117,000000,35.2,35.4,33,34.4,949295,0
|
| 1005 |
+
CHPT.US,D,20240118,000000,34.8,35.6,31.5,33,1006047,0
|
| 1006 |
+
CHPT.US,D,20240119,000000,32.8,35.2,31.2,34.8,1255514,0
|
| 1007 |
+
CHPT.US,D,20240122,000000,35.8,40.8,35.6,39.2,1320173,0
|
| 1008 |
+
CHPT.US,D,20240123,000000,40.8,43.6,40.2,43.2,1129501,0
|
| 1009 |
+
CHPT.US,D,20240124,000000,44.8,45.6,40.2,40.6,800174,0
|
| 1010 |
+
CHPT.US,D,20240125,000000,40,41.2,37.4,39.2,665555,0
|
| 1011 |
+
CHPT.US,D,20240126,000000,39.4,41,38.4,38.8,361630,0
|
| 1012 |
+
CHPT.US,D,20240129,000000,38.8,41.2,37.2,40.8,655213,0
|
| 1013 |
+
CHPT.US,D,20240130,000000,40.2,40.4,38.6,38.8,439362,0
|
| 1014 |
+
CHPT.US,D,20240131,000000,38.8,42,37.8,38,861554,0
|
| 1015 |
+
CHPT.US,D,20240201,000000,40,41.4,38.8,41,802995,0
|
| 1016 |
+
CHPT.US,D,20240202,000000,40,40.6,39,39.8,479428,0
|
| 1017 |
+
CHPT.US,D,20240205,000000,39.4,39.6,37.2,37.6,525656,0
|
| 1018 |
+
CHPT.US,D,20240206,000000,38,40.4,37,40.4,519585,0
|
| 1019 |
+
CHPT.US,D,20240207,000000,40.4,41.4,38.2,39,505118,0
|
| 1020 |
+
CHPT.US,D,20240208,000000,39.2,42.6,38.8,42,650212,0
|
| 1021 |
+
CHPT.US,D,20240209,000000,42.6,44.2,41.3,43,569571,0
|
| 1022 |
+
CHPT.US,D,20240212,000000,42.8,47.4,42.8,45.4,950461,0
|
| 1023 |
+
CHPT.US,D,20240213,000000,42.4,43,40.6,41.2,623478,0
|
| 1024 |
+
CHPT.US,D,20240214,000000,43.8,46.6,43.604,46.4,977993,0
|
| 1025 |
+
CHPT.US,D,20240215,000000,46,47.4,43.6,45,689093,0
|
| 1026 |
+
CHPT.US,D,20240216,000000,43.6,45.2,42.6,42.8,590965,0
|
| 1027 |
+
CHPT.US,D,20240220,000000,42.4,44.4,41,41.2,692264,0
|
| 1028 |
+
CHPT.US,D,20240221,000000,42,42,38.6,38.6,824867,0
|
| 1029 |
+
CHPT.US,D,20240222,000000,40,40.4,38.2,38.4,745898,0
|
| 1030 |
+
CHPT.US,D,20240223,000000,39,39.2,37.6,38,622102,0
|
| 1031 |
+
CHPT.US,D,20240226,000000,38.4,40.4,37.6,39.2,541788,0
|
| 1032 |
+
CHPT.US,D,20240227,000000,39.6,40.8,39.2,40.2,497097,0
|
| 1033 |
+
CHPT.US,D,20240228,000000,39.8,41.3,39,39.8,446461,0
|
| 1034 |
+
CHPT.US,D,20240229,000000,41,43,40.2,41.4,667903,0
|
| 1035 |
+
CHPT.US,D,20240301,000000,41.8,42.8,40.2,41.6,526184,0
|
| 1036 |
+
CHPT.US,D,20240304,000000,42.4,42.6,39.6,41.4,615881,0
|
| 1037 |
+
CHPT.US,D,20240305,000000,40.2,41.198,39,40,949832,0
|
| 1038 |
+
CHPT.US,D,20240306,000000,37.8,39.2,36,38.6,1288756,0
|
| 1039 |
+
CHPT.US,D,20240307,000000,38.6,40,38,39,517921,0
|
| 1040 |
+
CHPT.US,D,20240308,000000,39,40.8,38,38.4,743783,0
|
| 1041 |
+
CHPT.US,D,20240311,000000,38,40.6,37.6,38.4,583645,0
|
| 1042 |
+
CHPT.US,D,20240312,000000,38.6,38.6,36.2,36.6,779565,0
|
| 1043 |
+
CHPT.US,D,20240313,000000,36,37.6,35.4,35.6,617085,0
|
| 1044 |
+
CHPT.US,D,20240314,000000,35.8,36,33.2,33.8,852673,0
|
| 1045 |
+
CHPT.US,D,20240315,000000,34,34.4,32.4,33.6,1494984,0
|
| 1046 |
+
CHPT.US,D,20240318,000000,34.2,35,33,34.4,617519,0
|
| 1047 |
+
CHPT.US,D,20240319,000000,33.8,34.6,32.8,34.2,465845,0
|
| 1048 |
+
CHPT.US,D,20240320,000000,34.4,37,33.6,36.6,569782,0
|
| 1049 |
+
CHPT.US,D,20240321,000000,36.8,38.4,36,37.8,641173,0
|
| 1050 |
+
CHPT.US,D,20240322,000000,36.8,37,34.4,34.8,824788,0
|
| 1051 |
+
CHPT.US,D,20240325,000000,35,37.4,34,34.6,921977,0
|
| 1052 |
+
CHPT.US,D,20240326,000000,35,35.8,34.6,34.8,599483,0
|
| 1053 |
+
CHPT.US,D,20240327,000000,35.2,38.2,34.822,38,822988,0
|
| 1054 |
+
CHPT.US,D,20240328,000000,37,38.8,36.8,38,859520,0
|
| 1055 |
+
CHPT.US,D,20240401,000000,38,38.3,35.4,36.4,942787,0
|
| 1056 |
+
CHPT.US,D,20240402,000000,35.4,35.6,34.4,34.8,545461,0
|
| 1057 |
+
CHPT.US,D,20240403,000000,34.6,37,33.8,36.6,876620,0
|
| 1058 |
+
CHPT.US,D,20240404,000000,37,38.6,36.2,36.4,529774,0
|
| 1059 |
+
CHPT.US,D,20240405,000000,35.8,37,35.6,36.6,332341,0
|
| 1060 |
+
CHPT.US,D,20240408,000000,36.4,38.2,36.2,37,381426,0
|
| 1061 |
+
CHPT.US,D,20240409,000000,36.4,37,34,35.4,897319,0
|
| 1062 |
+
CHPT.US,D,20240410,000000,34.2,34.4,32.8,33.2,754282,0
|
| 1063 |
+
CHPT.US,D,20240411,000000,33.4,33.9,32.6,33,453632,0
|
| 1064 |
+
CHPT.US,D,20240412,000000,32.8,33.6,32,32.2,454122,0
|
| 1065 |
+
CHPT.US,D,20240415,000000,32.2,32.4,31.4,31.6,398965,0
|
| 1066 |
+
CHPT.US,D,20240416,000000,31.2,31.4,30,30,580311,0
|
| 1067 |
+
CHPT.US,D,20240417,000000,30,30.6,28,28,801283,0
|
| 1068 |
+
CHPT.US,D,20240418,000000,28,29.2,26.8,27.6,499735,0
|
| 1069 |
+
CHPT.US,D,20240419,000000,26.8,28,26.8,27.2,392748,0
|
| 1070 |
+
CHPT.US,D,20240422,000000,27.2,27.2,24.2,27.2,977444,0
|
| 1071 |
+
CHPT.US,D,20240423,000000,26.8,28.8,26.6,26.8,650001,0
|
| 1072 |
+
CHPT.US,D,20240424,000000,27,27.8,25.8,25.8,485295,0
|
| 1073 |
+
CHPT.US,D,20240425,000000,25.4,25.8,24.4,25.2,418754,0
|
| 1074 |
+
CHPT.US,D,20240426,000000,25.2,26.2,24.6,25.4,497433,0
|
| 1075 |
+
CHPT.US,D,20240429,000000,25.8,27.8,25.8,26.6,375932,0
|
| 1076 |
+
CHPT.US,D,20240430,000000,26.2,27.2,25.6,26.6,384489,0
|
| 1077 |
+
CHPT.US,D,20240501,000000,27.2,30.6,26.8,28.4,671681,0
|
| 1078 |
+
CHPT.US,D,20240502,000000,30,30.6,28.2,30.4,508548,0
|
| 1079 |
+
CHPT.US,D,20240503,000000,31.6,33.6,30.8,33.2,875584,0
|
| 1080 |
+
CHPT.US,D,20240506,000000,33,35.8,32.8,35.6,997808,0
|
| 1081 |
+
CHPT.US,D,20240507,000000,35.4,37.2,34.8,35.2,721005,0
|
| 1082 |
+
CHPT.US,D,20240508,000000,34,34.8,33.2,34.8,572334,0
|
| 1083 |
+
CHPT.US,D,20240509,000000,34.8,35.2,33,33.8,640133,0
|
| 1084 |
+
CHPT.US,D,20240510,000000,34,34.2,30.4,30.6,550322,0
|
| 1085 |
+
CHPT.US,D,20240513,000000,30.4,34.4,30.4,34.4,638151,0
|
| 1086 |
+
CHPT.US,D,20240514,000000,36.6,41.2,36,37,1414294,0
|
| 1087 |
+
CHPT.US,D,20240515,000000,38.2,39,36.8,37.8,494489,0
|
| 1088 |
+
CHPT.US,D,20240516,000000,37.2,37.8,35.8,37.2,394320,0
|
| 1089 |
+
CHPT.US,D,20240517,000000,37.4,38.6,36.2,38.2,602238,0
|
| 1090 |
+
CHPT.US,D,20240520,000000,38.2,38.4,35.2,35.4,449134,0
|
| 1091 |
+
CHPT.US,D,20240521,000000,35,35.6,34,34.8,688966,0
|
| 1092 |
+
CHPT.US,D,20240522,000000,35.2,38,35,36,600377,0
|
| 1093 |
+
CHPT.US,D,20240523,000000,36.8,36.8,33.6,34.4,488086,0
|
| 1094 |
+
CHPT.US,D,20240524,000000,35,35.6,34,35.6,436821,0
|
| 1095 |
+
CHPT.US,D,20240528,000000,35.2,35.8,33.4,34.2,523634,0
|
| 1096 |
+
CHPT.US,D,20240529,000000,33.6,33.7,32.6,32.8,336677,0
|
| 1097 |
+
CHPT.US,D,20240530,000000,33.4,35.6,33,35.2,545381,0
|
| 1098 |
+
CHPT.US,D,20240531,000000,35.4,35.9,32.6,33.6,1252499,0
|
| 1099 |
+
CHPT.US,D,20240603,000000,34.4,35.2,32.2,33,471642,0
|
| 1100 |
+
CHPT.US,D,20240604,000000,32.6,33.8,32.2,33.6,473118,0
|
| 1101 |
+
CHPT.US,D,20240605,000000,33.6,35.6,32.8,34.6,1164373,0
|
| 1102 |
+
CHPT.US,D,20240606,000000,34.2,36.6,32.8,36.6,913413,0
|
| 1103 |
+
CHPT.US,D,20240607,000000,35,36.7,34.6,36,465093,0
|
| 1104 |
+
CHPT.US,D,20240610,000000,35,36.6,35,35.6,370201,0
|
| 1105 |
+
CHPT.US,D,20240611,000000,35.4,36,34.8,35.8,468037,0
|
| 1106 |
+
CHPT.US,D,20240612,000000,37,39.4,35.8,36.2,947315,0
|
| 1107 |
+
CHPT.US,D,20240613,000000,37.2,37.2,34.4,34.4,397937,0
|
| 1108 |
+
CHPT.US,D,20240614,000000,34.4,34.4,33.402,33.8,555775,0
|
| 1109 |
+
CHPT.US,D,20240617,000000,33.2,34.2,33,33,492846,0
|
| 1110 |
+
CHPT.US,D,20240618,000000,33.4,33.4,29.602,30,1092587,0
|
| 1111 |
+
CHPT.US,D,20240620,000000,30.4,30.8,29.8,30,655856,0
|
| 1112 |
+
CHPT.US,D,20240621,000000,29.8,29.8,27,28.4,1378852,0
|
| 1113 |
+
CHPT.US,D,20240624,000000,28.4,28.4,27.6,27.8,417728,0
|
| 1114 |
+
CHPT.US,D,20240625,000000,28.2,28.2,25.6,25.8,712156,0
|
| 1115 |
+
CHPT.US,D,20240626,000000,26.8,28.2,26,28,776600,0
|
| 1116 |
+
CHPT.US,D,20240627,000000,28,30.6,27.8,30.2,655490,0
|
| 1117 |
+
CHPT.US,D,20240628,000000,30.2,30.6,29,30.2,2653720,0
|
| 1118 |
+
CHPT.US,D,20240701,000000,30,30.6,29,29.6,328640,0
|
| 1119 |
+
CHPT.US,D,20240702,000000,30,32.6,28,28.6,1033544,0
|
| 1120 |
+
CHPT.US,D,20240703,000000,29.4,33.6,29.2,33.2,1164998,0
|
| 1121 |
+
CHPT.US,D,20240705,000000,33,36.6,32.2,36.6,748021,0
|
| 1122 |
+
CHPT.US,D,20240708,000000,36.4,37.6,35.6,37.2,541209,0
|
| 1123 |
+
CHPT.US,D,20240709,000000,37.2,37.2,34.2,35.4,590536,0
|
| 1124 |
+
CHPT.US,D,20240710,000000,35.4,38.4,34.9,38.2,602646,0
|
| 1125 |
+
CHPT.US,D,20240711,000000,38.4,40.586,37.8,38.8,909036,0
|
| 1126 |
+
CHPT.US,D,20240712,000000,39.2,44.4,39.1,44,1601819,0
|
| 1127 |
+
CHPT.US,D,20240715,000000,44.2,44.4,41,43.6,1199840,0
|
| 1128 |
+
CHPT.US,D,20240716,000000,44.4,48,44.4,47.4,1267701,0
|
| 1129 |
+
CHPT.US,D,20240717,000000,45.4,48.8,42.4,43.2,991188,0
|
| 1130 |
+
CHPT.US,D,20240718,000000,44.6,45.2,40.5,41.2,641486,0
|
| 1131 |
+
CHPT.US,D,20240719,000000,39.2,40.4,37.2,39.2,1168436,0
|
| 1132 |
+
CHPT.US,D,20240722,000000,40.2,40.8,38.4,40,504561,0
|
| 1133 |
+
CHPT.US,D,20240723,000000,39.8,43.6,39,42.6,639404,0
|
| 1134 |
+
CHPT.US,D,20240724,000000,41.6,42.4,38.6,38.6,869485,0
|
| 1135 |
+
CHPT.US,D,20240725,000000,39.2,42.6,38.6,40.6,694896,0
|
| 1136 |
+
CHPT.US,D,20240726,000000,42.4,44.8,41,43.8,844529,0
|
| 1137 |
+
CHPT.US,D,20240729,000000,44.6,44.8,40.8,41.8,532661,0
|
| 1138 |
+
CHPT.US,D,20240730,000000,41.8,42.202,39.6,40.6,411880,0
|
| 1139 |
+
CHPT.US,D,20240731,000000,40.6,45.4,40.6,43.4,1061550,0
|
| 1140 |
+
CHPT.US,D,20240801,000000,44,44.4,39,39.8,674102,0
|
| 1141 |
+
CHPT.US,D,20240802,000000,36.8,38.4,36.4,38.4,528905,0
|
| 1142 |
+
CHPT.US,D,20240805,000000,33.6,38.4,33.2,37.2,672474,0
|
| 1143 |
+
CHPT.US,D,20240806,000000,38.4,38.4,35,35.2,457861,0
|
| 1144 |
+
CHPT.US,D,20240807,000000,35.6,36.6,31.6,31.8,733614,0
|
| 1145 |
+
CHPT.US,D,20240808,000000,33.2,35.8,32.6,35.4,477215,0
|
| 1146 |
+
CHPT.US,D,20240809,000000,35.6,35.6,33.3,33.8,421850,0
|
| 1147 |
+
CHPT.US,D,20240812,000000,33.8,33.9,32.4,32.8,322141,0
|
| 1148 |
+
CHPT.US,D,20240813,000000,33.2,36,33.2,35.6,379194,0
|
| 1149 |
+
CHPT.US,D,20240814,000000,36.2,37,34.6,34.8,383835,0
|
| 1150 |
+
CHPT.US,D,20240815,000000,35.8,36.6,35.2,35.8,296027,0
|
| 1151 |
+
CHPT.US,D,20240816,000000,35.6,37,35.2,35.8,382068,0
|
| 1152 |
+
CHPT.US,D,20240819,000000,35.8,38,35.6,37.6,387681,0
|
| 1153 |
+
CHPT.US,D,20240820,000000,37.6,37.6,35.6,36.2,285543,0
|
| 1154 |
+
CHPT.US,D,20240821,000000,36.2,38.8,36.2,38.6,480557,0
|
| 1155 |
+
CHPT.US,D,20240822,000000,38.2,38.5,36.4,36.4,415501,0
|
| 1156 |
+
CHPT.US,D,20240823,000000,37,40,36.8,38.4,721838,0
|
| 1157 |
+
CHPT.US,D,20240826,000000,38.2,38.4,36.6,36.8,583419,0
|
| 1158 |
+
CHPT.US,D,20240827,000000,36.6,37.2,35.4,36.6,351516,0
|
| 1159 |
+
CHPT.US,D,20240828,000000,36,36.7,34.8,35.4,398848,0
|
| 1160 |
+
CHPT.US,D,20240829,000000,36.2,38.8,36,37.2,473539,0
|
| 1161 |
+
CHPT.US,D,20240830,000000,38,39.2,37.2,37.6,355864,0
|
| 1162 |
+
CHPT.US,D,20240903,000000,37.6,37.6,33.8,34,782219,0
|
| 1163 |
+
CHPT.US,D,20240904,000000,33.8,35.188,33.2,33.8,707500,0
|
| 1164 |
+
CHPT.US,D,20240905,000000,29,29.584,26,27.8,1804374,0
|
| 1165 |
+
CHPT.US,D,20240906,000000,28,28.4,26.2,26.2,810743,0
|
| 1166 |
+
CHPT.US,D,20240909,000000,27.6,28,25.2,25.6,883393,0
|
| 1167 |
+
CHPT.US,D,20240910,000000,25.6,26.19,24.6,25.6,639180,0
|
| 1168 |
+
CHPT.US,D,20240911,000000,25.4,26.8,24.8,26.8,737138,0
|
| 1169 |
+
CHPT.US,D,20240912,000000,26.8,27,25.8,26.4,492972,0
|
| 1170 |
+
CHPT.US,D,20240913,000000,26.8,27.8,26.8,27.4,540355,0
|
| 1171 |
+
CHPT.US,D,20240916,000000,27.4,27.8,26,27.4,375252,0
|
| 1172 |
+
CHPT.US,D,20240917,000000,27.2,30.918,27.2,30.2,946028,0
|
| 1173 |
+
CHPT.US,D,20240918,000000,29.8,31.4,28.4,29,771906,0
|
| 1174 |
+
CHPT.US,D,20240919,000000,30.4,30.518,28.2,28.6,571847,0
|
| 1175 |
+
CHPT.US,D,20240920,000000,28.4,28.4,27.4,27.4,605797,0
|
| 1176 |
+
CHPT.US,D,20240923,000000,27.6,27.6,26.6,27,513842,0
|
| 1177 |
+
CHPT.US,D,20240924,000000,27.2,28.8,27,28.4,475642,0
|
| 1178 |
+
CHPT.US,D,20240925,000000,28.2,28.2,26.8,27,453883,0
|
| 1179 |
+
CHPT.US,D,20240926,000000,27.6,27.974,26.8,27.2,391787,0
|
| 1180 |
+
CHPT.US,D,20240927,000000,27.6,29,27.2,27.4,527183,0
|
| 1181 |
+
CHPT.US,D,20240930,000000,27.4,28.2,27,27.4,442361,0
|
| 1182 |
+
CHPT.US,D,20241001,000000,27.2,27.4,25.8,26,632157,0
|
| 1183 |
+
CHPT.US,D,20241002,000000,26.2,26.6,25.6,26.2,444095,0
|
| 1184 |
+
CHPT.US,D,20241003,000000,26.4,27.6,26,27.2,795857,0
|
| 1185 |
+
CHPT.US,D,20241004,000000,27.4,28.8,27.2,28.4,663576,0
|
| 1186 |
+
CHPT.US,D,20241007,000000,27.8,29.8,27.8,29.4,521794,0
|
| 1187 |
+
CHPT.US,D,20241008,000000,29.2,29.2,27.4,27.8,537876,0
|
| 1188 |
+
CHPT.US,D,20241009,000000,27.8,28.4,27.4,27.4,557782,0
|
| 1189 |
+
CHPT.US,D,20241010,000000,27,27.2,26,26.2,638574,0
|
| 1190 |
+
CHPT.US,D,20241011,000000,26.2,27,25.8,26.8,638702,0
|
| 1191 |
+
CHPT.US,D,20241014,000000,26.8,27,26.2,26.4,545441,0
|
| 1192 |
+
CHPT.US,D,20241015,000000,26.4,26.8,26,26.4,401574,0
|
| 1193 |
+
CHPT.US,D,20241016,000000,26.8,27,26.2,26.8,398753,0
|
| 1194 |
+
CHPT.US,D,20241017,000000,26.8,26.8,26.2,26.6,280774,0
|
| 1195 |
+
CHPT.US,D,20241018,000000,26.8,27.4,26.6,27.2,517202,0
|
| 1196 |
+
CHPT.US,D,20241021,000000,27.2,27.4,26.2,26.4,398100,0
|
| 1197 |
+
CHPT.US,D,20241022,000000,26.2,26.6,26,26.2,261915,0
|
| 1198 |
+
CHPT.US,D,20241023,000000,26,26.6,25,25,643367,0
|
| 1199 |
+
CHPT.US,D,20241024,000000,25.8,26.8,25.4,26,434356,0
|
| 1200 |
+
CHPT.US,D,20241025,000000,26.2,26.4,25.4,25.4,426754,0
|
| 1201 |
+
CHPT.US,D,20241028,000000,26,26.4,25.4,25.6,529643,0
|
| 1202 |
+
CHPT.US,D,20241029,000000,25.6,25.798,24.8,25.6,401824,0
|
| 1203 |
+
CHPT.US,D,20241030,000000,25.4,25.8,25,25,395577,0
|
| 1204 |
+
CHPT.US,D,20241031,000000,25,25.4,24,24,482509,0
|
| 1205 |
+
CHPT.US,D,20241101,000000,25,25.2,24.4,24.8,367950,0
|
| 1206 |
+
CHPT.US,D,20241104,000000,24.4,27.4,24.4,26.6,949970,0
|
| 1207 |
+
CHPT.US,D,20241105,000000,26.6,28,26.2,27.8,877677,0
|
| 1208 |
+
CHPT.US,D,20241106,000000,25,26.8,24.2,24.4,1246301,0
|
| 1209 |
+
CHPT.US,D,20241107,000000,24.8,25,24.4,24.6,479327,0
|
| 1210 |
+
CHPT.US,D,20241108,000000,24.4,24.6,22.4,22.6,1306312,0
|
| 1211 |
+
CHPT.US,D,20241111,000000,22.8,24.4,22,24.2,764256,0
|
| 1212 |
+
CHPT.US,D,20241112,000000,23.6,23.8,22.2,22.6,688973,0
|
| 1213 |
+
CHPT.US,D,20241113,000000,22.5,23.4,21.6,22,655195,0
|
| 1214 |
+
CHPT.US,D,20241114,000000,22.2,23,21.8,22.4,717870,0
|
| 1215 |
+
CHPT.US,D,20241115,000000,22.2,22.6,22,22.4,827076,0
|
| 1216 |
+
CHPT.US,D,20241118,000000,22.2,23,21.8,22.4,551404,0
|
| 1217 |
+
CHPT.US,D,20241119,000000,22,22.8,21.6,22.6,509175,0
|
| 1218 |
+
CHPT.US,D,20241120,000000,22.2,22.4,21.6,21.8,451678,0
|
| 1219 |
+
CHPT.US,D,20241121,000000,21.8,23,21,22.6,608599,0
|
| 1220 |
+
CHPT.US,D,20241122,000000,22.6,24,22.598,23,606390,0
|
| 1221 |
+
CHPT.US,D,20241125,000000,23.2,25.4,23.198,25,897215,0
|
| 1222 |
+
CHPT.US,D,20241126,000000,24.8,24.9,22.4,23,494304,0
|
| 1223 |
+
CHPT.US,D,20241127,000000,23.23,24,22.8,23.4,338219,0
|
| 1224 |
+
CHPT.US,D,20241129,000000,23.4,24.4,23,24.4,318643,0
|
| 1225 |
+
CHPT.US,D,20241202,000000,24.4,24.8,23.4,23.8,472700,0
|
| 1226 |
+
CHPT.US,D,20241203,000000,23.6,23.6,22.8,23.2,478821,0
|
| 1227 |
+
CHPT.US,D,20241204,000000,23.1,25,22.6,24.4,1357756,0
|
| 1228 |
+
CHPT.US,D,20241205,000000,26.8,30,25.4,27,3028243,0
|
| 1229 |
+
CHPT.US,D,20241206,000000,28,28.6,25.6,26.2,1179382,0
|
| 1230 |
+
CHPT.US,D,20241209,000000,25.9,29.6,25.4,28,1310842,0
|
| 1231 |
+
CHPT.US,D,20241210,000000,27.4,27.6,25.2,25.8,984191,0
|
| 1232 |
+
CHPT.US,D,20241211,000000,26,26.2,24.8,25.8,404249,0
|
| 1233 |
+
CHPT.US,D,20241212,000000,25.6,25.6,23.6,23.8,759271,0
|
| 1234 |
+
CHPT.US,D,20241213,000000,24,24,22.6,23,733742,0
|
| 1235 |
+
CHPT.US,D,20241216,000000,23,23,22.2,22.6,740701,0
|
| 1236 |
+
CHPT.US,D,20241217,000000,22.4,23.2,22.2,23.2,649324,0
|
| 1237 |
+
CHPT.US,D,20241218,000000,25.7,26,22.8,23.2,1686604,0
|
| 1238 |
+
CHPT.US,D,20241219,000000,23.4,23.8,22.4,22.8,860162,0
|
| 1239 |
+
CHPT.US,D,20241220,000000,22.4,25.4,22.2,24.8,1341981,0
|
| 1240 |
+
CHPT.US,D,20241223,000000,24.4,24.6,22.4,22.6,1282948,0
|
| 1241 |
+
CHPT.US,D,20241224,000000,22.7,23.2,22,23.2,476139,0
|
| 1242 |
+
CHPT.US,D,20241226,000000,22.7,24,22.6,23.6,754727,0
|
| 1243 |
+
CHPT.US,D,20241227,000000,23.4,24.4,22.4,22.8,1135653,0
|
| 1244 |
+
CHPT.US,D,20241230,000000,22.5,22.6,21.6,22.2,1450017,0
|
| 1245 |
+
CHPT.US,D,20241231,000000,22.2,23,21.2,21.4,1206391,0
|
| 1246 |
+
CHPT.US,D,20250102,000000,21.5,23.4,21.4,22.4,1348815,0
|
| 1247 |
+
CHPT.US,D,20250103,000000,22.5,23.4,22.4,23.2,1197953,0
|
| 1248 |
+
CHPT.US,D,20250106,000000,23.6,24.712,23.2,24,1382481,0
|
| 1249 |
+
CHPT.US,D,20250107,000000,24.2,26,23.6,24.4,1214489,0
|
| 1250 |
+
CHPT.US,D,20250108,000000,23.6,23.8,22,22.4,1406333,0
|
| 1251 |
+
CHPT.US,D,20250110,000000,22.2,22.4,21.6,22.2,943011,0
|
| 1252 |
+
CHPT.US,D,20250113,000000,21.8,22,20.4,21,1213474,0
|
| 1253 |
+
CHPT.US,D,20250114,000000,21.6,21.998,20.4,20.8,1021540,0
|
| 1254 |
+
CHPT.US,D,20250115,000000,21.6,22.6,21.2,22.2,769986,0
|
| 1255 |
+
CHPT.US,D,20250116,000000,22.3,22.4,21.6,22,679988,0
|
| 1256 |
+
CHPT.US,D,20250117,000000,22.2,22.4,21.4,21.6,578188,0
|
| 1257 |
+
CHPT.US,D,20250121,000000,22,22,20.6,21.2,702227,0
|
| 1258 |
+
CHPT.US,D,20250122,000000,21,21.132,19.732,19.732,1678456,0
|
| 1259 |
+
CHPT.US,D,20250123,000000,19.8,19.874,18.416,18.852,2639138,0
|
| 1260 |
+
CHPT.US,D,20250124,000000,18.93,21,18.78,20,1179062,0
|
| 1261 |
+
CHPT.US,D,20250127,000000,19.6,20.4,18.864,19.22,983141,0
|
| 1262 |
+
CHPT.US,D,20250128,000000,19.38,19.4,18.6,18.762,816810,0
|
| 1263 |
+
CHPT.US,D,20250129,000000,18.764,19.8,18.666,19.474,746021,0
|
| 1264 |
+
CHPT.US,D,20250130,000000,19.474,20.6,19.362,20.2,612957,0
|
| 1265 |
+
CHPT.US,D,20250131,000000,20.2,20.6,18.86,19.244,1038595,0
|
| 1266 |
+
CHPT.US,D,20250203,000000,18.394,19.142,18.22,18.6,1028879,0
|
| 1267 |
+
CHPT.US,D,20250204,000000,18.76,19.498,18.3,18.412,1096616,0
|
| 1268 |
+
CHPT.US,D,20250205,000000,18.48,19,18.314,18.402,1421617,0
|
| 1269 |
+
CHPT.US,D,20250206,000000,18.6,18.92,18.1,18.436,1486302,0
|
| 1270 |
+
CHPT.US,D,20250207,000000,18.43,18.478,16,16.282,2477260,0
|
| 1271 |
+
CHPT.US,D,20250210,000000,16.6,16.8,15.752,15.798,3776655,0
|
| 1272 |
+
CHPT.US,D,20250211,000000,15.2,15.55,13.24,13.65,3513804,0
|
| 1273 |
+
CHPT.US,D,20250212,000000,13.8,14.904,13.516,13.99,3230196,0
|
| 1274 |
+
CHPT.US,D,20250213,000000,14.02,15.798,14,15.722,3720402,0
|
| 1275 |
+
CHPT.US,D,20250214,000000,15.902,17.154,15.8,16.294,1921384,0
|
| 1276 |
+
CHPT.US,D,20250218,000000,16.316,16.752,15.8,16.598,1553150,0
|
| 1277 |
+
CHPT.US,D,20250219,000000,16.5,17.108,16.262,16.572,836070,0
|
| 1278 |
+
CHPT.US,D,20250220,000000,16.598,16.6,15.31,15.8,862791,0
|
| 1279 |
+
CHPT.US,D,20250221,000000,15.974,16,14.84,15.202,846294,0
|
| 1280 |
+
CHPT.US,D,20250224,000000,15,15.098,12.4,12.902,2443338,0
|
| 1281 |
+
CHPT.US,D,20250225,000000,13.002,13.1,11.152,12.568,2674008,0
|
| 1282 |
+
CHPT.US,D,20250226,000000,12.662,13.342,12.6,13.078,1323646,0
|
| 1283 |
+
CHPT.US,D,20250227,000000,13.448,13.542,12.626,12.972,1060697,0
|
| 1284 |
+
CHPT.US,D,20250228,000000,12.95,13.68,12.6,13.318,1237516,0
|
| 1285 |
+
CHPT.US,D,20250303,000000,13.2,13.34,11.68,11.95,1162900,0
|
| 1286 |
+
CHPT.US,D,20250304,000000,11.8,13.318,11.4,13.204,1562716,0
|
| 1287 |
+
CHPT.US,D,20250305,000000,13.29,14.598,13.2,14.468,1008910,0
|
| 1288 |
+
CHPT.US,D,20250306,000000,13.82,14.2,13.242,13.962,512638,0
|
| 1289 |
+
CHPT.US,D,20250307,000000,13.964,15.964,13.964,14.64,1136250,0
|
| 1290 |
+
CHPT.US,D,20250310,000000,14.108,14.76,13.57,13.796,835298,0
|
| 1291 |
+
CHPT.US,D,20250311,000000,13.78,13.996,12.748,13.584,706777,0
|
| 1292 |
+
CHPT.US,D,20250312,000000,13.918,14.158,13.244,13.29,595264,0
|
| 1293 |
+
CHPT.US,D,20250313,000000,13.288,13.606,12.666,12.94,759141,0
|
| 1294 |
+
CHPT.US,D,20250314,000000,13.22,13.82,12.706,13.8,1132039,0
|
| 1295 |
+
CHPT.US,D,20250317,000000,13.762,14.292,13.37,14,1488619,0
|
| 1296 |
+
CHPT.US,D,20250318,000000,13.8,14.106,13.334,13.698,907014,0
|
| 1297 |
+
CHPT.US,D,20250319,000000,14.094,14.7,13.604,14.024,1460318,0
|
| 1298 |
+
CHPT.US,D,20250320,000000,13.988,14.25,13.092,13.232,1046197,0
|
| 1299 |
+
CHPT.US,D,20250321,000000,13.2,13.9,12.634,13.708,2107923,0
|
| 1300 |
+
CHPT.US,D,20250324,000000,13.9,14.184,13.354,13.434,1690768,0
|
| 1301 |
+
CHPT.US,D,20250325,000000,13.434,13.934,13.095,13.736,1463475,0
|
| 1302 |
+
CHPT.US,D,20250326,000000,13.8,14.24,13.12,13.386,1222267,0
|
| 1303 |
+
CHPT.US,D,20250327,000000,13.292,13.702,13.052,13.234,974597,0
|
| 1304 |
+
CHPT.US,D,20250328,000000,13.064,13.1,12.024,12.37,1370517,0
|
| 1305 |
+
CHPT.US,D,20250331,000000,12,12.216,11.202,12.1,1330285,0
|
| 1306 |
+
CHPT.US,D,20250401,000000,12,12.542,11.8,12.086,711681,0
|
| 1307 |
+
CHPT.US,D,20250402,000000,12.194,13.368,12.168,12.474,1086989,0
|
| 1308 |
+
CHPT.US,D,20250403,000000,11.822,12.064,11.222,11.402,1019482,0
|
| 1309 |
+
CHPT.US,D,20250404,000000,11.178,11.594,10.2,11.53,883352,0
|
| 1310 |
+
CHPT.US,D,20250407,000000,10.682,12.6,10.4,11.728,844056,0
|
| 1311 |
+
CHPT.US,D,20250408,000000,12,12.19,10.54,10.742,1023967,0
|
| 1312 |
+
CHPT.US,D,20250409,000000,10.598,12.2,10.408,11.93,1846885,0
|
| 1313 |
+
CHPT.US,D,20250410,000000,11.642,11.944,11.3,11.72,506464,0
|
| 1314 |
+
CHPT.US,D,20250411,000000,11.74,12.114,11.58,12.114,439971,0
|
| 1315 |
+
CHPT.US,D,20250414,000000,12.204,12.7,11.812,11.976,548014,0
|
| 1316 |
+
CHPT.US,D,20250415,000000,12.182,12.36,11.792,11.958,312966,0
|
| 1317 |
+
CHPT.US,D,20250416,000000,11.928,11.95,11.178,11.42,288664,0
|
| 1318 |
+
CHPT.US,D,20250417,000000,11.482,11.8,11.222,11.282,271236,0
|
| 1319 |
+
CHPT.US,D,20250421,000000,11.396,11.7,11.152,11.55,253011,0
|
| 1320 |
+
CHPT.US,D,20250422,000000,11.77,12.56,11.42,11.962,339583,0
|
| 1321 |
+
CHPT.US,D,20250423,000000,12.232,12.978,12.158,12.264,419931,0
|
| 1322 |
+
CHPT.US,D,20250424,000000,12.4,13.298,12.4,13.166,451161,0
|
| 1323 |
+
CHPT.US,D,20250425,000000,13.16,13.662,12.99,13.342,315549,0
|
| 1324 |
+
CHPT.US,D,20250428,000000,13.7,14.4,13.41,13.712,571133,0
|
| 1325 |
+
CHPT.US,D,20250429,000000,13.9,13.9,13.09,13.1,474878,0
|
| 1326 |
+
CHPT.US,D,20250430,000000,12.6,12.68,12.228,12.456,310919,0
|
| 1327 |
+
CHPT.US,D,20250501,000000,12.7,13,12.456,12.516,375225,0
|
| 1328 |
+
CHPT.US,D,20250502,000000,12.515,12.866,12.272,12.33,410310,0
|
| 1329 |
+
CHPT.US,D,20250505,000000,12.35,12.35,11.6,11.6,361814,0
|
| 1330 |
+
CHPT.US,D,20250506,000000,11.77,12.05,11.6,11.67,345425,0
|
| 1331 |
+
CHPT.US,D,20250507,000000,11.898,12,11.6,11.922,296695,0
|
| 1332 |
+
CHPT.US,D,20250508,000000,12,12.498,11.96,12.052,486551,0
|
| 1333 |
+
CHPT.US,D,20250509,000000,12.06,12.46,11.998,12.396,203894,0
|
| 1334 |
+
CHPT.US,D,20250512,000000,12.978,13.5,12.802,13.34,452644,0
|
| 1335 |
+
CHPT.US,D,20250513,000000,13.4,14.24,13.394,13.878,478406,0
|
| 1336 |
+
CHPT.US,D,20250514,000000,13.8,14.394,13.6,13.97,338625,0
|
| 1337 |
+
CHPT.US,D,20250515,000000,13.724,13.8,13.17,13.656,334946,0
|
| 1338 |
+
CHPT.US,D,20250516,000000,13.51,14.29,13.51,14.29,455330,0
|
| 1339 |
+
CHPT.US,D,20250519,000000,14,14.176,13.48,13.938,328429,0
|
| 1340 |
+
CHPT.US,D,20250520,000000,13.938,14.08,13.314,13.932,335829,0
|
| 1341 |
+
CHPT.US,D,20250521,000000,14,14.78,13.722,13.904,750901,0
|
| 1342 |
+
CHPT.US,D,20250522,000000,13.84,14.79,13.23,14.662,730707,0
|
| 1343 |
+
CHPT.US,D,20250523,000000,14.31,14.592,14,14.47,618297,0
|
| 1344 |
+
CHPT.US,D,20250527,000000,14.758,14.772,13.8,14.58,712994,0
|
| 1345 |
+
CHPT.US,D,20250528,000000,14.6,15.364,14.42,15.324,737685,0
|
| 1346 |
+
CHPT.US,D,20250529,000000,15.6,15.8,14.344,14.47,933659,0
|
| 1347 |
+
CHPT.US,D,20250530,000000,13.982,14.49,13.402,13.912,1248311,0
|
| 1348 |
+
CHPT.US,D,20250602,000000,14.11,14.504,13.466,13.77,750936,0
|
| 1349 |
+
CHPT.US,D,20250603,000000,14,15.96,13.5,15.436,1248864,0
|
| 1350 |
+
CHPT.US,D,20250604,000000,16.2,17.78,15.96,17.468,2025256,0
|
| 1351 |
+
CHPT.US,D,20250605,000000,14.284,15.29,13.22,13.54,2600530,0
|
| 1352 |
+
CHPT.US,D,20250606,000000,13.8,15.288,13.8,14.944,1486629,0
|
| 1353 |
+
CHPT.US,D,20250609,000000,14.996,16.148,14.8,15.68,939647,0
|
| 1354 |
+
CHPT.US,D,20250610,000000,15.8,17.4,15.4,16.464,1521763,0
|
| 1355 |
+
CHPT.US,D,20250611,000000,16.6,16.8,15.372,15.72,762610,0
|
| 1356 |
+
CHPT.US,D,20250612,000000,15.64,16.166,15.126,15.322,560946,0
|
| 1357 |
+
CHPT.US,D,20250613,000000,15,15.18,14.1,14.286,755842,0
|
| 1358 |
+
CHPT.US,D,20250616,000000,14.6,15.16,14,14.432,676816,0
|
| 1359 |
+
CHPT.US,D,20250617,000000,14.22,14.6,13.67,13.674,703301,0
|
| 1360 |
+
CHPT.US,D,20250618,000000,13.892,14.5,13.456,13.732,873230,0
|
| 1361 |
+
CHPT.US,D,20250620,000000,13.97,14.198,13.31,13.48,739563,0
|
| 1362 |
+
CHPT.US,D,20250623,000000,13.496,13.906,12.92,13.676,992174,0
|
| 1363 |
+
CHPT.US,D,20250624,000000,13.88,14.344,13.432,14.344,576031,0
|
| 1364 |
+
CHPT.US,D,20250625,000000,14.3,14.85,13.864,14.334,478561,0
|
| 1365 |
+
CHPT.US,D,20250626,000000,14.336,15.598,14.332,15.034,811177,0
|
| 1366 |
+
CHPT.US,D,20250627,000000,15.334,16.198,14.732,14.732,3372763,0
|
| 1367 |
+
CHPT.US,D,20250630,000000,14.7,14.91,13.6,14.066,799624,0
|
| 1368 |
+
CHPT.US,D,20250701,000000,14.134,14.556,13.612,14.128,921876,0
|
| 1369 |
+
CHPT.US,D,20250702,000000,14.16,14.668,13.862,14.128,593191,0
|
| 1370 |
+
CHPT.US,D,20250703,000000,14.2,14.698,14.13,14.304,271865,0
|
| 1371 |
+
CHPT.US,D,20250707,000000,14.2,14.26,13.41,13.946,752703,0
|
| 1372 |
+
CHPT.US,D,20250708,000000,13.9,14.228,13.702,13.972,765504,0
|
| 1373 |
+
CHPT.US,D,20250709,000000,14,14.5,13.89,14.22,772784,0
|
| 1374 |
+
CHPT.US,D,20250710,000000,13.498,13.906,12.78,13.756,1583707,0
|
| 1375 |
+
CHPT.US,D,20250711,000000,13.58,13.7,13.096,13.218,837172,0
|
| 1376 |
+
CHPT.US,D,20250714,000000,13.24,13.3,12.756,12.824,721176,0
|
| 1377 |
+
CHPT.US,D,20250715,000000,12.996,13.31,12.452,12.46,682542,0
|
| 1378 |
+
CHPT.US,D,20250716,000000,12.6,12.742,11.64,12.034,896176,0
|
| 1379 |
+
CHPT.US,D,20250717,000000,12.1,13.89,12.1,12.434,1486456,0
|
| 1380 |
+
CHPT.US,D,20250718,000000,12.8,13.148,12.26,12.478,685312,0
|
| 1381 |
+
CHPT.US,D,20250721,000000,12.761,13.04,12.2,12.43,776555,0
|
| 1382 |
+
CHPT.US,D,20250722,000000,12.46,12.9,12.238,12.784,546385,0
|
| 1383 |
+
CHPT.US,D,20250723,000000,12.858,13.592,12.858,13.356,979591,0
|
| 1384 |
+
CHPT.US,D,20250724,000000,13.356,13.56,12.424,12.49,766857,0
|
| 1385 |
+
CHPT.US,D,20250725,000000,12.594,12.718,12.052,12.212,635695,0
|
| 1386 |
+
CHPT.US,D,20250728,000000,8.96,11.09,8.55,9.91,1926325,0
|
| 1387 |
+
CHPT.US,D,20250729,000000,10.01,10.03,8.55,9.06,2612294,0
|
| 1388 |
+
CHPT.US,D,20250730,000000,9.1,9.18,8.605,8.97,1163099,0
|
| 1389 |
+
CHPT.US,D,20250731,000000,9,9.355,8.7203,9.19,998775,0
|
| 1390 |
+
CHPT.US,D,20250801,000000,8.8408,9.48,8.76,9.48,663765,0
|
| 1391 |
+
CHPT.US,D,20250804,000000,9.42,10.05,9.36,9.73,861785,0
|
| 1392 |
+
CHPT.US,D,20250805,000000,9.655,10.1358,9.43,9.71,723789,0
|
| 1393 |
+
CHPT.US,D,20250806,000000,9.74,10.05,9.6073,9.95,562288,0
|
| 1394 |
+
CHPT.US,D,20250807,000000,10.06,10.56,10.06,10.5,579306,0
|
| 1395 |
+
CHPT.US,D,20250808,000000,10.43,11.1045,10.375,11.07,750653,0
|
| 1396 |
+
CHPT.US,D,20250811,000000,10.9898,11.225,10.42,10.65,884079,0
|
| 1397 |
+
CHPT.US,D,20250812,000000,10.6,11.1,10.42,11.08,439996,0
|
| 1398 |
+
CHPT.US,D,20250813,000000,11.05,12.1399,10.99,12.05,864533,0
|
| 1399 |
+
CHPT.US,D,20250814,000000,11.71,11.9499,11.45,11.79,405898,0
|
| 1400 |
+
CHPT.US,D,20250815,000000,11.742,12.2425,11.54,11.92,503319,0
|
| 1401 |
+
CHPT.US,D,20250818,000000,11.97,12.62,11.85,12.45,577909,0
|
| 1402 |
+
CHPT.US,D,20250819,000000,12.39,12.57,11.95,12.02,453031,0
|
| 1403 |
+
CHPT.US,D,20250820,000000,11.98,12.045,11.25,11.39,444275,0
|
| 1404 |
+
CHPT.US,D,20250821,000000,11.27,11.38,11.03,11.33,271404,0
|
| 1405 |
+
CHPT.US,D,20250822,000000,11.3961,11.88,11.24,11.8,407187,0
|
| 1406 |
+
CHPT.US,D,20250825,000000,11.75,11.935,11.52,11.52,363058,0
|
| 1407 |
+
CHPT.US,D,20250826,000000,11.5,11.74,11.43,11.58,268107,0
|
| 1408 |
+
CHPT.US,D,20250827,000000,11.45,11.73,11.41,11.46,318780,0
|
| 1409 |
+
CHPT.US,D,20250828,000000,11.605,11.8495,11.4205,11.61,531326,0
|
| 1410 |
+
CHPT.US,D,20250829,000000,11.655,11.655,11.08,11.27,447460,0
|
| 1411 |
+
CHPT.US,D,20250902,000000,11.12,11.1459,10.5905,10.72,593838,0
|
| 1412 |
+
CHPT.US,D,20250903,000000,10.8,11.076,10.7,10.78,818791,0
|
| 1413 |
+
CHPT.US,D,20250904,000000,9.85,10.895,9.41,10.19,1018447,0
|
| 1414 |
+
CHPT.US,D,20250905,000000,10.38,10.55,9.74,10.22,486527,0
|
| 1415 |
+
CHPT.US,D,20250908,000000,10.21,10.85,10.135,10.85,545965,0
|
| 1416 |
+
CHPT.US,D,20250909,000000,10.615,10.7202,10.3,10.5,508303,0
|
| 1417 |
+
CHPT.US,D,20250910,000000,10.5808,10.7,10.01,10.07,565012,0
|
| 1418 |
+
CHPT.US,D,20250911,000000,10.164,10.4,10.035,10.06,411115,0
|
| 1419 |
+
CHPT.US,D,20250912,000000,10.08,10.5,10.02,10.37,434035,0
|
| 1420 |
+
CHPT.US,D,20250915,000000,10.345,10.8325,10.345,10.68,323774,0
|
| 1421 |
+
CHPT.US,D,20250916,000000,10.6435,10.7361,10.42,10.65,336134,0
|
| 1422 |
+
CHPT.US,D,20250917,000000,10.66,11.11,10.375,10.49,584119,0
|
| 1423 |
+
CHPT.US,D,20250918,000000,10.6557,10.82,10.41,10.78,411920,0
|
| 1424 |
+
CHPT.US,D,20250919,000000,10.78,10.9883,10.645,10.85,546132,0
|
| 1425 |
+
CHPT.US,D,20250922,000000,10.75,10.98,10.41,10.98,440060,0
|
| 1426 |
+
CHPT.US,D,20250923,000000,11,11.7,10.72,10.88,807061,0
|
| 1427 |
+
CHPT.US,D,20250924,000000,10.79,11.35,10.75,11.12,380539,0
|
| 1428 |
+
CHPT.US,D,20250925,000000,11,11.091,10.49,10.82,451732,0
|
| 1429 |
+
CHPT.US,D,20250926,000000,10.75,10.95,10.66,10.84,305061,0
|
| 1430 |
+
CHPT.US,D,20250929,000000,10.96,11.55,10.78,11.05,642209,0
|
| 1431 |
+
CHPT.US,D,20250930,000000,11.045,11.12,10.62,10.92,482360,0
|
| 1432 |
+
CHPT.US,D,20251001,000000,10.86,11.71,10.86,11.63,644763,0
|
| 1433 |
+
CHPT.US,D,20251002,000000,11.78,11.9,11.3,11.32,369649,0
|
| 1434 |
+
CHPT.US,D,20251003,000000,11.5,12.4034,11.4911,11.94,760154,0
|
| 1435 |
+
CHPT.US,D,20251006,000000,12.16,12.33,11.81,12.06,570435,0
|
| 1436 |
+
CHPT.US,D,20251007,000000,12.1637,12.18,11.42,11.51,473518,0
|
| 1437 |
+
CHPT.US,D,20251008,000000,11.5795,11.8983,11.54,11.68,318500,0
|
| 1438 |
+
CHPT.US,D,20251009,000000,11.74,12.48,11.63,12.23,633849,0
|
| 1439 |
+
CHPT.US,D,20251010,000000,12.2001,12.25,11.14,11.15,557448,0
|
| 1440 |
+
CHPT.US,D,20251013,000000,11.43,12.17,11.43,12.05,442867,0
|
| 1441 |
+
CHPT.US,D,20251014,000000,11.71,12.61,11.63,12.34,608045,0
|
| 1442 |
+
CHPT.US,D,20251015,000000,12.54,12.6,11.62,11.93,478073,0
|
| 1443 |
+
CHPT.US,D,20251016,000000,11.99,12.1099,11.2201,11.28,396111,0
|
| 1444 |
+
CHPT.US,D,20251017,000000,11.12,11.3,10.73,10.78,519333,0
|
| 1445 |
+
CHPT.US,D,20251020,000000,10.92,11.11,10.8,11.09,308151,0
|
| 1446 |
+
CHPT.US,D,20251021,000000,10.97,11.35,10.7,11.05,352325,0
|
| 1447 |
+
CHPT.US,D,20251022,000000,11.05,11.16,10.48,10.85,474336,0
|
| 1448 |
+
CHPT.US,D,20251023,000000,10.79,11.01,10.65,10.89,276166,0
|
| 1449 |
+
CHPT.US,D,20251024,000000,11.16,11.35,10.97,11,258069,0
|
| 1450 |
+
CHPT.US,D,20251027,000000,11.05,11.18,10.9,11.02,237405,0
|
| 1451 |
+
CHPT.US,D,20251028,000000,10.98,11.0899,10.8,10.85,251361,0
|
| 1452 |
+
CHPT.US,D,20251029,000000,10.93,11.13,10.61,10.68,346292,0
|
| 1453 |
+
CHPT.US,D,20251030,000000,10.55,10.67,10.395,10.47,294832,0
|
| 1454 |
+
CHPT.US,D,20251031,000000,10.508,10.805,10.4,10.8,291457,0
|
| 1455 |
+
CHPT.US,D,20251103,000000,10.8,11.06,10.45,10.46,433364,0
|
| 1456 |
+
CHPT.US,D,20251104,000000,10.2337,10.29,9.57,9.61,721474,0
|
| 1457 |
+
CHPT.US,D,20251105,000000,9.685,10.35,9.61,10.2,490470,0
|
| 1458 |
+
CHPT.US,D,20251106,000000,10.2293,10.25,9.7,9.8,370535,0
|
| 1459 |
+
CHPT.US,D,20251107,000000,9.65,9.83,9.25,9.77,435226,0
|
| 1460 |
+
CHPT.US,D,20251110,000000,10.085,10.09,9.71,9.77,218671,0
|
| 1461 |
+
CHPT.US,D,20251111,000000,9.754,9.9159,9.67,9.82,169633,0
|
| 1462 |
+
CHPT.US,D,20251112,000000,9.85,9.9699,9.51,9.67,307843,0
|
| 1463 |
+
CHPT.US,D,20251113,000000,9.58,9.61,9.12,9.15,438513,0
|
| 1464 |
+
CHPT.US,D,20251114,000000,9.05,9.19,8.63,8.64,612004,0
|
| 1465 |
+
CHPT.US,D,20251117,000000,8.63,8.63,8.0024,8.06,601023,0
|
| 1466 |
+
CHPT.US,D,20251118,000000,8,8.3692,7.91,8.23,506218,0
|
| 1467 |
+
CHPT.US,D,20251119,000000,8.52,8.6,8.17,8.27,347382,0
|
| 1468 |
+
CHPT.US,D,20251120,000000,8.4147,8.66,7.9,7.91,389670,0
|
| 1469 |
+
CHPT.US,D,20251121,000000,7.87,8.05,7.38,7.86,1291700,0
|
| 1470 |
+
CHPT.US,D,20251124,000000,7.81,7.88,7.45,7.57,484559,0
|
| 1471 |
+
CHPT.US,D,20251125,000000,7.55,7.82,7.303,7.78,371631,0
|
| 1472 |
+
CHPT.US,D,20251126,000000,7.75,8.03,7.68,7.93,335695,0
|
| 1473 |
+
CHPT.US,D,20251128,000000,7.93,8.19,7.906,8.19,345452,0
|
| 1474 |
+
CHPT.US,D,20251201,000000,7.96,7.97,7.63,7.63,389272,0
|
| 1475 |
+
CHPT.US,D,20251202,000000,7.65,8,7.635,7.89,348603,0
|
| 1476 |
+
CHPT.US,D,20251203,000000,7.9,8.35,7.7532,8.35,362146,0
|
| 1477 |
+
CHPT.US,D,20251204,000000,8.27,8.69,8.22,8.52,883911,0
|
| 1478 |
+
CHPT.US,D,20251205,000000,9.01,11.01,8.92,10.43,3030744,0
|
| 1479 |
+
CHPT.US,D,20251208,000000,10.32,10.5,9.3639,9.5,835690,0
|
| 1480 |
+
CHPT.US,D,20251209,000000,9.4434,9.8,9.2901,9.47,321698,0
|
| 1481 |
+
CHPT.US,D,20251210,000000,9.45,9.56,9.23,9.33,282859,0
|
| 1482 |
+
CHPT.US,D,20251211,000000,9.25,9.42,9.11,9.23,293168,0
|
| 1483 |
+
CHPT.US,D,20251212,000000,9.2742,9.2742,8.615,8.66,458842,0
|
| 1484 |
+
CHPT.US,D,20251215,000000,8.61,8.69,7.84,7.91,632721,0
|
| 1485 |
+
CHPT.US,D,20251216,000000,7.85,8.01,7.33,7.61,947627,0
|
| 1486 |
+
CHPT.US,D,20251217,000000,7.75,7.86,7.37,7.39,649704,0
|
| 1487 |
+
CHPT.US,D,20251218,000000,7.6,7.7388,7.22,7.29,676008,0
|
| 1488 |
+
CHPT.US,D,20251219,000000,7.3,7.4,7.2,7.32,700189,0
|
| 1489 |
+
CHPT.US,D,20251222,000000,7.335,7.53,7.27,7.3,583286,0
|
| 1490 |
+
CHPT.US,D,20251223,000000,7.22,7.22,6.9,7.14,1003588,0
|
| 1491 |
+
CHPT.US,D,20251224,000000,7.06,7.18,6.9701,7.16,203634,0
|
| 1492 |
+
CHPT.US,D,20251226,000000,7.07,7.25,6.9592,7.08,581913,0
|
| 1493 |
+
CHPT.US,D,20251229,000000,6.95,7.18,6.85,6.94,697534,0
|
| 1494 |
+
CHPT.US,D,20251230,000000,6.9,6.96,6.66,6.73,724612,0
|
| 1495 |
+
CHPT.US,D,20251231,000000,6.7,6.7606,6.63,6.64,823332,0
|
| 1496 |
+
CHPT.US,D,20260102,000000,6.74,7.15,6.71,7.04,500512,0
|
| 1497 |
+
CHPT.US,D,20260105,000000,7.1749,7.19,6.95,7.1,493571,0
|
| 1498 |
+
CHPT.US,D,20260106,000000,7.2,7.238,7,7.19,347799,0
|
| 1499 |
+
CHPT.US,D,20260107,000000,7.1774,7.1774,6.92,7,550481,0
|
| 1500 |
+
CHPT.US,D,20260108,000000,6.94,7.223,6.92,7.03,488713,0
|
| 1501 |
+
CHPT.US,D,20260109,000000,7.135,7.1743,6.76,6.9,531985,0
|
| 1502 |
+
CHPT.US,D,20260112,000000,6.8716,7.2418,6.78,7.04,380826,0
|
| 1503 |
+
CHPT.US,D,20260113,000000,7.15,7.15,6.88,6.93,338505,0
|
| 1504 |
+
CHPT.US,D,20260114,000000,6.94,7.19,6.84,7.13,416648,0
|
| 1505 |
+
CHPT.US,D,20260115,000000,7.02,7.105,6.88,6.89,470173,0
|
| 1506 |
+
CHPT.US,D,20260116,000000,6.86,7.17,6.8,6.98,504819,0
|
| 1507 |
+
CHPT.US,D,20260120,000000,6.81,6.9372,6.65,6.67,527872,0
|
| 1508 |
+
CHPT.US,D,20260121,000000,6.72,6.77,6.39,6.54,1022770,0
|
| 1509 |
+
CHPT.US,D,20260122,000000,6.615,7.01,6.61,6.85,696922,0
|
| 1510 |
+
CHPT.US,D,20260123,000000,6.8,6.925,6.6,6.63,519591,0
|
| 1511 |
+
CHPT.US,D,20260126,000000,6.62,6.7,6.42,6.56,777416,0
|
| 1512 |
+
CHPT.US,D,20260127,000000,6.58,6.62,6.37,6.49,451375,0
|
| 1513 |
+
CHPT.US,D,20260128,000000,6.55,6.69,6.45,6.48,370172,0
|
| 1514 |
+
CHPT.US,D,20260129,000000,6.46,6.465,6.2,6.27,626576,0
|
| 1515 |
+
CHPT.US,D,20260130,000000,6.16,6.2999,5.94,5.99,605998,0
|
| 1516 |
+
CHPT.US,D,20260202,000000,5.94,5.95,5.66,5.68,650056,0
|
| 1517 |
+
CHPT.US,D,20260203,000000,5.68,5.98,5.53,5.83,743075,0
|
| 1518 |
+
CHPT.US,D,20260204,000000,5.9,6.05,5.6101,5.96,478958,0
|
| 1519 |
+
CHPT.US,D,20260205,000000,5.85,5.98,5.535,5.58,524021,0
|
| 1520 |
+
CHPT.US,D,20260206,000000,5.77,6.16,5.72,6.09,583129,0
|
| 1521 |
+
CHPT.US,D,20260209,000000,6.07,6.35,6.03,6.3,422875,0
|
| 1522 |
+
CHPT.US,D,20260210,000000,6.3,6.76,6.25,6.37,739526,0
|
| 1523 |
+
CHPT.US,D,20260211,000000,6.4,6.4799,5.97,6.1,414344,0
|
| 1524 |
+
CHPT.US,D,20260212,000000,6.12,6.12,5.7,5.72,463216,0
|
| 1525 |
+
CHPT.US,D,20260213,000000,5.73,5.9852,5.6688,5.9,441935,0
|
| 1526 |
+
CHPT.US,D,20260217,000000,5.9,6.04,5.82,5.87,424811,0
|
| 1527 |
+
CHPT.US,D,20260218,000000,5.88,6.09,5.78,5.95,568029,0
|
daily/us/nyse stocks/1/chwy.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/codi_b.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cof_i.us.txt
ADDED
|
@@ -0,0 +1,1615 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
COF_I.US,D,20190917,000000,24.43,24.65,24.3,24.65,1281077,0
|
| 3 |
+
COF_I.US,D,20190918,000000,24.73,24.85,24.63,24.68,700102,0
|
| 4 |
+
COF_I.US,D,20190919,000000,24.78,24.85,24.73,24.79,716837,0
|
| 5 |
+
COF_I.US,D,20190920,000000,24.8,24.88,24.8,24.88,719694,0
|
| 6 |
+
COF_I.US,D,20190923,000000,24.89,24.95,24.87,24.95,850570,0
|
| 7 |
+
COF_I.US,D,20190924,000000,24.95,24.96,24.85,24.9,745999,0
|
| 8 |
+
COF_I.US,D,20190925,000000,24.92,24.93,24.84,24.93,747583,0
|
| 9 |
+
COF_I.US,D,20190926,000000,24.92,24.98,24.82,24.9,1180906,0
|
| 10 |
+
COF_I.US,D,20190927,000000,24.9,25,24.88,24.96,3294021,0
|
| 11 |
+
COF_I.US,D,20190930,000000,24.95,25.05,24.9,24.97,6472186,0
|
| 12 |
+
COF_I.US,D,20191001,000000,24.95,24.99,24.87,24.98,301661,0
|
| 13 |
+
COF_I.US,D,20191002,000000,24.99,24.99,24.78,24.86,376179,0
|
| 14 |
+
COF_I.US,D,20191003,000000,24.9,24.96,24.8,24.82,536526,0
|
| 15 |
+
COF_I.US,D,20191004,000000,24.87,24.94,24.835,24.93,332893,0
|
| 16 |
+
COF_I.US,D,20191007,000000,24.92,24.95,24.84,24.84,678756,0
|
| 17 |
+
COF_I.US,D,20191008,000000,24.86,24.94,24.83,24.89,353299,0
|
| 18 |
+
COF_I.US,D,20191009,000000,24.95,24.99,24.92,24.98,506468,0
|
| 19 |
+
COF_I.US,D,20191010,000000,24.98,25.02,24.9798,25,374355,0
|
| 20 |
+
COF_I.US,D,20191011,000000,25.01,25.04,24.96,24.99,649289,0
|
| 21 |
+
COF_I.US,D,20191014,000000,25.02,25.05,24.997,25.04,295266,0
|
| 22 |
+
COF_I.US,D,20191015,000000,25.06,25.09,25.03,25.07,333255,0
|
| 23 |
+
COF_I.US,D,20191016,000000,25.08,25.08,25.03,25.07,621395,0
|
| 24 |
+
COF_I.US,D,20191017,000000,25.07,25.13,25.05,25.09,588931,0
|
| 25 |
+
COF_I.US,D,20191018,000000,25.09,25.13,25.08,25.1,345145,0
|
| 26 |
+
COF_I.US,D,20191021,000000,25.1,25.13,25.06,25.1,307650,0
|
| 27 |
+
COF_I.US,D,20191022,000000,25.11,25.18,25.1,25.16,521190,0
|
| 28 |
+
COF_I.US,D,20191023,000000,25.18,25.25,25.15,25.22,866495,0
|
| 29 |
+
COF_I.US,D,20191024,000000,25.23,25.29,25.22,25.28,517394,0
|
| 30 |
+
COF_I.US,D,20191025,000000,25.31,25.37,25.26,25.35,406852,0
|
| 31 |
+
COF_I.US,D,20191028,000000,25.3,25.324,25.16,25.23,465520,0
|
| 32 |
+
COF_I.US,D,20191029,000000,25.24,25.25,25.04,25.05,410467,0
|
| 33 |
+
COF_I.US,D,20191030,000000,25.06,25.17,25.03,25.13,349840,0
|
| 34 |
+
COF_I.US,D,20191031,000000,25.17,25.2,25.1,25.13,986580,0
|
| 35 |
+
COF_I.US,D,20191101,000000,25.15,25.1802,25.12,25.14,144319,0
|
| 36 |
+
COF_I.US,D,20191104,000000,25.16,25.16,25.07,25.07,265241,0
|
| 37 |
+
COF_I.US,D,20191105,000000,25.07,25.07,24.9,24.94,524270,0
|
| 38 |
+
COF_I.US,D,20191106,000000,24.99,25.03,24.95,24.99,353023,0
|
| 39 |
+
COF_I.US,D,20191107,000000,24.95,24.98,24.66,24.73,552701,0
|
| 40 |
+
COF_I.US,D,20191108,000000,24.77,24.87,24.75,24.83,274176,0
|
| 41 |
+
COF_I.US,D,20191111,000000,24.88,24.94,24.86,24.87,185700,0
|
| 42 |
+
COF_I.US,D,20191112,000000,24.88,24.92,24.83,24.87,300361,0
|
| 43 |
+
COF_I.US,D,20191113,000000,24.95,25.05,24.9489,25.02,280594,0
|
| 44 |
+
COF_I.US,D,20191114,000000,24.84,24.9398,24.81,24.83,719829,0
|
| 45 |
+
COF_I.US,D,20191115,000000,24.89,24.94,24.832,24.9,227402,0
|
| 46 |
+
COF_I.US,D,20191118,000000,24.89,24.9,24.7463,24.8,555289,0
|
| 47 |
+
COF_I.US,D,20191119,000000,24.84,24.91,24.8347,24.9,286708,0
|
| 48 |
+
COF_I.US,D,20191120,000000,24.93,24.97,24.85,24.88,326895,0
|
| 49 |
+
COF_I.US,D,20191121,000000,24.87,24.9,24.82,24.89,301978,0
|
| 50 |
+
COF_I.US,D,20191122,000000,24.89,24.93,24.85,24.91,226583,0
|
| 51 |
+
COF_I.US,D,20191125,000000,24.91,24.95,24.85,24.88,265203,0
|
| 52 |
+
COF_I.US,D,20191126,000000,24.91,24.91,24.85,24.86,197545,0
|
| 53 |
+
COF_I.US,D,20191127,000000,24.88,24.92,24.85,24.85,202623,0
|
| 54 |
+
COF_I.US,D,20191129,000000,24.89,24.9,24.8,24.85,397028,0
|
| 55 |
+
COF_I.US,D,20191202,000000,24.87,24.9095,24.77,24.78,791790,0
|
| 56 |
+
COF_I.US,D,20191203,000000,24.74,24.8,24.64,24.73,711740,0
|
| 57 |
+
COF_I.US,D,20191204,000000,24.77,24.79,24.72,24.74,398604,0
|
| 58 |
+
COF_I.US,D,20191205,000000,24.75,24.75,24.65,24.7,482783,0
|
| 59 |
+
COF_I.US,D,20191206,000000,24.69,24.81,24.58,24.7,312211,0
|
| 60 |
+
COF_I.US,D,20191209,000000,24.73,24.86,24.7164,24.78,395190,0
|
| 61 |
+
COF_I.US,D,20191210,000000,24.8,24.85,24.786,24.84,265906,0
|
| 62 |
+
COF_I.US,D,20191211,000000,24.88,24.9244,24.84,24.92,329549,0
|
| 63 |
+
COF_I.US,D,20191212,000000,24.93,24.97,24.86,24.9,449126,0
|
| 64 |
+
COF_I.US,D,20191213,000000,24.9,24.9171,24.86,24.88,339014,0
|
| 65 |
+
COF_I.US,D,20191216,000000,24.88,24.95,24.88,24.92,398515,0
|
| 66 |
+
COF_I.US,D,20191217,000000,24.98,25.04,24.9644,25.02,359091,0
|
| 67 |
+
COF_I.US,D,20191218,000000,25.04,25.08,24.99,25.07,406248,0
|
| 68 |
+
COF_I.US,D,20191219,000000,25.08,25.21,25.08,25.2,408843,0
|
| 69 |
+
COF_I.US,D,20191220,000000,25.24,25.25,25.15,25.25,345073,0
|
| 70 |
+
COF_I.US,D,20191223,000000,25.25,25.27,25.05,25.09,322800,0
|
| 71 |
+
COF_I.US,D,20191224,000000,25.17,25.17,25.03,25.07,148183,0
|
| 72 |
+
COF_I.US,D,20191226,000000,25.08,25.14,25.08,25.09,141024,0
|
| 73 |
+
COF_I.US,D,20191227,000000,25.11,25.16,25.04,25.08,353152,0
|
| 74 |
+
COF_I.US,D,20191230,000000,25.1,25.17,25.08,25.15,370933,0
|
| 75 |
+
COF_I.US,D,20191231,000000,25.12,25.21,25.08,25.09,356416,0
|
| 76 |
+
COF_I.US,D,20200102,000000,25.15,25.32,25.1205,25.31,228841,0
|
| 77 |
+
COF_I.US,D,20200103,000000,25.31,25.34,25.18,25.29,396227,0
|
| 78 |
+
COF_I.US,D,20200106,000000,25.25,25.29,25.17,25.188,366754,0
|
| 79 |
+
COF_I.US,D,20200107,000000,25.23,25.24,25.1213,25.18,285069,0
|
| 80 |
+
COF_I.US,D,20200108,000000,25.19,25.23,25.16,25.16,242304,0
|
| 81 |
+
COF_I.US,D,20200109,000000,25.21,25.25,25.11,25.24,706700,0
|
| 82 |
+
COF_I.US,D,20200110,000000,25.25,25.28,25.17,25.25,195236,0
|
| 83 |
+
COF_I.US,D,20200113,000000,25.27,25.28,25.18,25.26,343659,0
|
| 84 |
+
COF_I.US,D,20200114,000000,25.27,25.31,25.2,25.31,540977,0
|
| 85 |
+
COF_I.US,D,20200115,000000,25.29,25.3185,25.2357,25.28,279832,0
|
| 86 |
+
COF_I.US,D,20200116,000000,25.24,25.42,25.24,25.41,334741,0
|
| 87 |
+
COF_I.US,D,20200117,000000,25.4,25.43,25.36,25.4,244979,0
|
| 88 |
+
COF_I.US,D,20200121,000000,25.46,25.48,25.32,25.36,311431,0
|
| 89 |
+
COF_I.US,D,20200122,000000,25.33,25.44,25.3,25.34,612235,0
|
| 90 |
+
COF_I.US,D,20200123,000000,25.39,25.42,25.35,25.4,263599,0
|
| 91 |
+
COF_I.US,D,20200124,000000,25.42,25.45,25.3915,25.4,200682,0
|
| 92 |
+
COF_I.US,D,20200127,000000,25.34,25.5,25.32,25.47,254625,0
|
| 93 |
+
COF_I.US,D,20200128,000000,25.47,25.49,25.3,25.49,516418,0
|
| 94 |
+
COF_I.US,D,20200129,000000,25.45,25.49,25.4,25.49,428098,0
|
| 95 |
+
COF_I.US,D,20200130,000000,25.44,25.5,25.44,25.5,267566,0
|
| 96 |
+
COF_I.US,D,20200131,000000,25.54,25.58,25.51,25.55,350616,0
|
| 97 |
+
COF_I.US,D,20200203,000000,25.59,25.63,25.57,25.62,97952,0
|
| 98 |
+
COF_I.US,D,20200204,000000,25.64,25.71,25.563,25.7,144027,0
|
| 99 |
+
COF_I.US,D,20200205,000000,25.73,25.73,25.63,25.65,649520,0
|
| 100 |
+
COF_I.US,D,20200206,000000,25.65,25.68,25.6,25.65,152981,0
|
| 101 |
+
COF_I.US,D,20200207,000000,25.68,25.85,25.68,25.81,110323,0
|
| 102 |
+
COF_I.US,D,20200210,000000,25.81,25.86,25.74,25.8,103540,0
|
| 103 |
+
COF_I.US,D,20200211,000000,25.83,25.85,25.77,25.8,158826,0
|
| 104 |
+
COF_I.US,D,20200212,000000,25.8,25.82,25.68,25.68,189152,0
|
| 105 |
+
COF_I.US,D,20200213,000000,25.43,25.46,25.31,25.34,196212,0
|
| 106 |
+
COF_I.US,D,20200214,000000,25.4,25.48,25.35,25.43,164897,0
|
| 107 |
+
COF_I.US,D,20200218,000000,25.43,25.48,25.38,25.43,139951,0
|
| 108 |
+
COF_I.US,D,20200219,000000,25.4,25.53,25.37,25.37,300095,0
|
| 109 |
+
COF_I.US,D,20200220,000000,25.43,25.6,25.38,25.55,143448,0
|
| 110 |
+
COF_I.US,D,20200221,000000,25.55,25.58,25.48,25.4934,104933,0
|
| 111 |
+
COF_I.US,D,20200224,000000,25.35,25.5,25.26,25.26,189459,0
|
| 112 |
+
COF_I.US,D,20200225,000000,25.41,25.42,24.91,24.96,342668,0
|
| 113 |
+
COF_I.US,D,20200226,000000,25.05,25.14,24.88,24.98,309779,0
|
| 114 |
+
COF_I.US,D,20200227,000000,24.95,25.02,24.75,24.8799,406225,0
|
| 115 |
+
COF_I.US,D,20200228,000000,24.75,24.88,24.56,24.66,481568,0
|
| 116 |
+
COF_I.US,D,20200302,000000,24.85,25.21,24.8321,25.19,438147,0
|
| 117 |
+
COF_I.US,D,20200303,000000,25.22,25.5,25.22,25.34,414622,0
|
| 118 |
+
COF_I.US,D,20200304,000000,25.45,25.67,25.4,25.63,270596,0
|
| 119 |
+
COF_I.US,D,20200305,000000,25.45,25.65,25.41,25.44,297888,0
|
| 120 |
+
COF_I.US,D,20200306,000000,25.28,25.33,25.046,25.19,380537,0
|
| 121 |
+
COF_I.US,D,20200309,000000,24.71,24.89,24,24.62,358884,0
|
| 122 |
+
COF_I.US,D,20200310,000000,24.84,25.04,24.66,25.03,332164,0
|
| 123 |
+
COF_I.US,D,20200311,000000,24.95,24.98,24.35,24.58,492596,0
|
| 124 |
+
COF_I.US,D,20200312,000000,23.9,24.035,22.09,22.2,427989,0
|
| 125 |
+
COF_I.US,D,20200313,000000,22.71,23.74,21.85,22.39,516747,0
|
| 126 |
+
COF_I.US,D,20200316,000000,19.41,20.99,18.5,18.65,338625,0
|
| 127 |
+
COF_I.US,D,20200317,000000,18.89,19.57,18.7,19.24,621324,0
|
| 128 |
+
COF_I.US,D,20200318,000000,18.75,18.8,11.51,13.64,612554,0
|
| 129 |
+
COF_I.US,D,20200319,000000,13.7,16.32,13.165,15.41,509011,0
|
| 130 |
+
COF_I.US,D,20200320,000000,16.1,18.7,15.5,15.5,504585,0
|
| 131 |
+
COF_I.US,D,20200323,000000,15.63,15.9685,13.25,14.5,653559,0
|
| 132 |
+
COF_I.US,D,20200324,000000,15.88,17.67,15.88,16.93,406450,0
|
| 133 |
+
COF_I.US,D,20200325,000000,18.08,20.96,17.53,19.18,435604,0
|
| 134 |
+
COF_I.US,D,20200326,000000,19.49,21.62,19.49,21,386328,0
|
| 135 |
+
COF_I.US,D,20200327,000000,20.76,20.84,20.0741,20.15,215470,0
|
| 136 |
+
COF_I.US,D,20200330,000000,20.28,20.92,19.7,20.01,371228,0
|
| 137 |
+
COF_I.US,D,20200331,000000,19.93,20.24,19.78,20.05,597549,0
|
| 138 |
+
COF_I.US,D,20200401,000000,19.65,19.76,18.49,18.98,561697,0
|
| 139 |
+
COF_I.US,D,20200402,000000,18.88,18.93,17.84,18.76,283936,0
|
| 140 |
+
COF_I.US,D,20200403,000000,19.05,19.05,17.95,18.18,722075,0
|
| 141 |
+
COF_I.US,D,20200406,000000,18.48,19.25,18.48,19.19,319021,0
|
| 142 |
+
COF_I.US,D,20200407,000000,19.83,20.4,19.63,20.35,352906,0
|
| 143 |
+
COF_I.US,D,20200408,000000,20.5,21.93,20.35,21.3,262972,0
|
| 144 |
+
COF_I.US,D,20200409,000000,22,23.57,22,23.31,779567,0
|
| 145 |
+
COF_I.US,D,20200413,000000,23.45,23.45,21.65,22.16,470862,0
|
| 146 |
+
COF_I.US,D,20200414,000000,22.45,22.6,22.25,22.52,398427,0
|
| 147 |
+
COF_I.US,D,20200415,000000,22.05,22.45,21.8501,22.06,280240,0
|
| 148 |
+
COF_I.US,D,20200416,000000,22.13,22.4274,21.67,22,244483,0
|
| 149 |
+
COF_I.US,D,20200417,000000,22.49,22.49,21.8,21.89,421849,0
|
| 150 |
+
COF_I.US,D,20200420,000000,21.76,22.13,21.4,22.08,183697,0
|
| 151 |
+
COF_I.US,D,20200421,000000,21.88,21.88,21.23,21.64,115278,0
|
| 152 |
+
COF_I.US,D,20200422,000000,21.72,21.9569,21.485,21.485,110605,0
|
| 153 |
+
COF_I.US,D,20200423,000000,21.55,22.09,21.55,22.02,160423,0
|
| 154 |
+
COF_I.US,D,20200424,000000,22.37,22.37,21.79,22.25,168382,0
|
| 155 |
+
COF_I.US,D,20200427,000000,22.41,22.47,22.22,22.29,165349,0
|
| 156 |
+
COF_I.US,D,20200428,000000,22.54,22.6,22.28,22.31,177966,0
|
| 157 |
+
COF_I.US,D,20200429,000000,22.54,23.1,22.5,23.05,277543,0
|
| 158 |
+
COF_I.US,D,20200430,000000,23.05,23.27,22.86,23.2,170531,0
|
| 159 |
+
COF_I.US,D,20200501,000000,23.12,23.26,22.96,23.24,119485,0
|
| 160 |
+
COF_I.US,D,20200504,000000,23.19,23.4,23.07,23.25,137587,0
|
| 161 |
+
COF_I.US,D,20200505,000000,23.28,23.33,23.06,23.18,130991,0
|
| 162 |
+
COF_I.US,D,20200506,000000,23.26,23.31,22.86,22.93,90820,0
|
| 163 |
+
COF_I.US,D,20200507,000000,22.9,23.04,22.65,22.65,189586,0
|
| 164 |
+
COF_I.US,D,20200508,000000,22.85,22.93,22.74,22.91,110108,0
|
| 165 |
+
COF_I.US,D,20200511,000000,22.9,22.91,22.6399,22.7,158787,0
|
| 166 |
+
COF_I.US,D,20200512,000000,22.7,22.7,22.4001,22.47,138545,0
|
| 167 |
+
COF_I.US,D,20200513,000000,22.43,22.48,21.71,21.94,245174,0
|
| 168 |
+
COF_I.US,D,20200514,000000,21.52,21.52,20.88,21.22,315211,0
|
| 169 |
+
COF_I.US,D,20200515,000000,21.15,21.38,20.9,20.95,284473,0
|
| 170 |
+
COF_I.US,D,20200518,000000,21.28,21.48,21.06,21.14,284264,0
|
| 171 |
+
COF_I.US,D,20200519,000000,21.14,21.29,21.02,21.06,202651,0
|
| 172 |
+
COF_I.US,D,20200520,000000,21.24,21.44,21.12,21.17,364273,0
|
| 173 |
+
COF_I.US,D,20200521,000000,21.21,21.75,21.2,21.75,170783,0
|
| 174 |
+
COF_I.US,D,20200522,000000,21.84,22.365,21.73,22.3,147994,0
|
| 175 |
+
COF_I.US,D,20200526,000000,22.65,22.85,22.5307,22.74,167601,0
|
| 176 |
+
COF_I.US,D,20200527,000000,22.83,23.1,22.65,23.04,221449,0
|
| 177 |
+
COF_I.US,D,20200528,000000,23.14,23.37,22.93,23.11,161487,0
|
| 178 |
+
COF_I.US,D,20200529,000000,23.26,23.36,23.1,23.36,172105,0
|
| 179 |
+
COF_I.US,D,20200601,000000,23.33,23.66,23.2736,23.45,245039,0
|
| 180 |
+
COF_I.US,D,20200602,000000,23.45,23.53,23.38,23.38,215444,0
|
| 181 |
+
COF_I.US,D,20200603,000000,23.47,23.64,23.462,23.62,136831,0
|
| 182 |
+
COF_I.US,D,20200604,000000,23.62,23.66,23.46,23.48,133489,0
|
| 183 |
+
COF_I.US,D,20200605,000000,23.72,23.85,23.62,23.73,112794,0
|
| 184 |
+
COF_I.US,D,20200608,000000,23.72,23.9207,23.63,23.9,129105,0
|
| 185 |
+
COF_I.US,D,20200609,000000,23.89,23.89,23.7,23.77,110194,0
|
| 186 |
+
COF_I.US,D,20200610,000000,23.71,23.82,23.5,23.7,130500,0
|
| 187 |
+
COF_I.US,D,20200611,000000,23.37,23.478,22.75,22.93,121293,0
|
| 188 |
+
COF_I.US,D,20200612,000000,23.13,23.2398,22.41,22.4669,111434,0
|
| 189 |
+
COF_I.US,D,20200615,000000,22.23,22.58,22.05,22.29,207661,0
|
| 190 |
+
COF_I.US,D,20200616,000000,22.68,22.84,22.4,22.84,120666,0
|
| 191 |
+
COF_I.US,D,20200617,000000,22.93,23.01,22.73,22.98,105851,0
|
| 192 |
+
COF_I.US,D,20200618,000000,22.93,23.14,22.92,23.08,93004,0
|
| 193 |
+
COF_I.US,D,20200619,000000,23.16,23.31,22.98,23.03,88508,0
|
| 194 |
+
COF_I.US,D,20200622,000000,23.14,23.23,22.83,22.98,128205,0
|
| 195 |
+
COF_I.US,D,20200623,000000,23.04,23.18,22.95,23.14,86785,0
|
| 196 |
+
COF_I.US,D,20200624,000000,23.04,23.13,22.79,23.09,129350,0
|
| 197 |
+
COF_I.US,D,20200625,000000,23.09,23.12,22.9,23.02,148970,0
|
| 198 |
+
COF_I.US,D,20200626,000000,23.02,23.02,22.66,22.7,178812,0
|
| 199 |
+
COF_I.US,D,20200629,000000,22.66,22.805,22.58,22.67,232900,0
|
| 200 |
+
COF_I.US,D,20200630,000000,22.67,22.7,22.32,22.38,442504,0
|
| 201 |
+
COF_I.US,D,20200701,000000,22.54,22.6,22.12,22.23,165448,0
|
| 202 |
+
COF_I.US,D,20200702,000000,22.4,22.4645,22.1601,22.27,134882,0
|
| 203 |
+
COF_I.US,D,20200706,000000,22.37,22.5396,22.25,22.43,92911,0
|
| 204 |
+
COF_I.US,D,20200707,000000,22.4,22.44,22.32,22.37,71842,0
|
| 205 |
+
COF_I.US,D,20200708,000000,22.39,22.54,22.25,22.46,85198,0
|
| 206 |
+
COF_I.US,D,20200709,000000,22.52,22.82,22.33,22.78,89358,0
|
| 207 |
+
COF_I.US,D,20200710,000000,22.88,23.24,22.86,23.21,136359,0
|
| 208 |
+
COF_I.US,D,20200713,000000,23.21,23.3698,23.05,23.18,98145,0
|
| 209 |
+
COF_I.US,D,20200714,000000,23.07,23.25,22.9655,23.06,129610,0
|
| 210 |
+
COF_I.US,D,20200715,000000,23.18,23.25,23.07,23.23,90189,0
|
| 211 |
+
COF_I.US,D,20200716,000000,23.3,23.6166,23.13,23.47,147868,0
|
| 212 |
+
COF_I.US,D,20200717,000000,23.54,23.62,23.35,23.39,136044,0
|
| 213 |
+
COF_I.US,D,20200720,000000,23.45,23.52,23.31,23.48,98373,0
|
| 214 |
+
COF_I.US,D,20200721,000000,23.44,23.69,23.41,23.48,200591,0
|
| 215 |
+
COF_I.US,D,20200722,000000,23.45,23.8,23.45,23.77,178393,0
|
| 216 |
+
COF_I.US,D,20200723,000000,23.87,24.24,23.8424,24.18,223614,0
|
| 217 |
+
COF_I.US,D,20200724,000000,24.12,24.59,24.09,24.46,133794,0
|
| 218 |
+
COF_I.US,D,20200727,000000,24.47,24.72,24.47,24.6,118759,0
|
| 219 |
+
COF_I.US,D,20200728,000000,24.6,24.7182,24.46,24.58,163109,0
|
| 220 |
+
COF_I.US,D,20200729,000000,24.61,24.76,24.57,24.67,248656,0
|
| 221 |
+
COF_I.US,D,20200730,000000,24.7,24.79,24.61,24.67,166703,0
|
| 222 |
+
COF_I.US,D,20200731,000000,24.72,25,24.68,24.98,184270,0
|
| 223 |
+
COF_I.US,D,20200803,000000,24.93,25.05,24.93,24.96,127176,0
|
| 224 |
+
COF_I.US,D,20200804,000000,24.98,25,24.72,24.8,114146,0
|
| 225 |
+
COF_I.US,D,20200805,000000,24.76,24.9391,24.7514,24.88,73928,0
|
| 226 |
+
COF_I.US,D,20200806,000000,24.89,24.98,24.83,24.87,73784,0
|
| 227 |
+
COF_I.US,D,20200807,000000,24.92,24.93,24.73,24.93,102590,0
|
| 228 |
+
COF_I.US,D,20200810,000000,24.93,25.03,24.86,25.03,102973,0
|
| 229 |
+
COF_I.US,D,20200811,000000,25.04,25.06,24.92,24.92,233537,0
|
| 230 |
+
COF_I.US,D,20200812,000000,24.99,25.09,24.96,25.07,121526,0
|
| 231 |
+
COF_I.US,D,20200813,000000,25.08,25.1,25.04,25.06,118603,0
|
| 232 |
+
COF_I.US,D,20200814,000000,24.85,24.92,24.76,24.87,117516,0
|
| 233 |
+
COF_I.US,D,20200817,000000,24.9,25.01,24.9,24.94,139525,0
|
| 234 |
+
COF_I.US,D,20200818,000000,24.88,25.14,24.88,25.14,114168,0
|
| 235 |
+
COF_I.US,D,20200819,000000,25.15,25.28,25.05,25.1058,144974,0
|
| 236 |
+
COF_I.US,D,20200820,000000,25.1,25.29,25.02,25.29,94996,0
|
| 237 |
+
COF_I.US,D,20200821,000000,25.29,25.34,25.09,25.2,96699,0
|
| 238 |
+
COF_I.US,D,20200824,000000,25.2,25.22,25.15,25.17,138443,0
|
| 239 |
+
COF_I.US,D,20200825,000000,25.15,25.27,25.13,25.24,135082,0
|
| 240 |
+
COF_I.US,D,20200826,000000,25.26,25.35,25.19,25.25,187162,0
|
| 241 |
+
COF_I.US,D,20200827,000000,25.29,25.31,25.19,25.22,146236,0
|
| 242 |
+
COF_I.US,D,20200828,000000,25.29,25.34,25.22,25.24,92710,0
|
| 243 |
+
COF_I.US,D,20200831,000000,25.29,25.35,25.17,25.18,192987,0
|
| 244 |
+
COF_I.US,D,20200901,000000,25.32,25.4,25.27,25.4,148563,0
|
| 245 |
+
COF_I.US,D,20200902,000000,25.4,25.49,25.26,25.31,155779,0
|
| 246 |
+
COF_I.US,D,20200903,000000,25.34,25.39,25.15,25.31,119039,0
|
| 247 |
+
COF_I.US,D,20200904,000000,25.35,25.35,25,25.16,151794,0
|
| 248 |
+
COF_I.US,D,20200908,000000,25.09,25.1467,24.8,24.84,263026,0
|
| 249 |
+
COF_I.US,D,20200909,000000,24.99,25.13,24.92,25.03,213809,0
|
| 250 |
+
COF_I.US,D,20200910,000000,25.02,25.4,25.02,25.2,558138,0
|
| 251 |
+
COF_I.US,D,20200911,000000,25.33,25.3899,25.22,25.22,98637,0
|
| 252 |
+
COF_I.US,D,20200914,000000,25.34,25.39,25.24,25.28,105256,0
|
| 253 |
+
COF_I.US,D,20200915,000000,25.38,25.39,25.26,25.34,125287,0
|
| 254 |
+
COF_I.US,D,20200916,000000,25.35,25.43,25.26,25.32,109041,0
|
| 255 |
+
COF_I.US,D,20200917,000000,25.25,25.38,25.24,25.35,80454,0
|
| 256 |
+
COF_I.US,D,20200918,000000,25.37,25.37,25.15,25.21,117125,0
|
| 257 |
+
COF_I.US,D,20200921,000000,25.03,25.09,24.77,24.84,209606,0
|
| 258 |
+
COF_I.US,D,20200922,000000,24.95,25.27,24.84,25.27,133990,0
|
| 259 |
+
COF_I.US,D,20200923,000000,25.27,25.27,24.8411,24.96,106476,0
|
| 260 |
+
COF_I.US,D,20200924,000000,24.94,25.01,24.65,24.77,165088,0
|
| 261 |
+
COF_I.US,D,20200925,000000,24.84,25.184,24.809,25.09,153044,0
|
| 262 |
+
COF_I.US,D,20200928,000000,25.22,25.42,25.1408,25.39,141451,0
|
| 263 |
+
COF_I.US,D,20200929,000000,25.4,25.4,25.17,25.28,168729,0
|
| 264 |
+
COF_I.US,D,20200930,000000,25.27,25.36,25.08,25.08,264507,0
|
| 265 |
+
COF_I.US,D,20201001,000000,25.16,25.31,25.06,25.28,181490,0
|
| 266 |
+
COF_I.US,D,20201002,000000,25.16,25.39,25.16,25.38,86837,0
|
| 267 |
+
COF_I.US,D,20201005,000000,25.38,25.61,25.35,25.61,99967,0
|
| 268 |
+
COF_I.US,D,20201006,000000,25.64,25.77,25.48,25.66,148812,0
|
| 269 |
+
COF_I.US,D,20201007,000000,25.7,25.7,25.42,25.45,139453,0
|
| 270 |
+
COF_I.US,D,20201008,000000,25.5,25.51,25.23,25.48,158509,0
|
| 271 |
+
COF_I.US,D,20201009,000000,25.46,25.5,25.36,25.44,81175,0
|
| 272 |
+
COF_I.US,D,20201012,000000,25.46,25.51,25.25,25.39,111106,0
|
| 273 |
+
COF_I.US,D,20201013,000000,25.4,25.74,25.3361,25.73,119618,0
|
| 274 |
+
COF_I.US,D,20201014,000000,25.73,25.74,25.6,25.65,76188,0
|
| 275 |
+
COF_I.US,D,20201015,000000,25.59,25.69,25.53,25.6,93747,0
|
| 276 |
+
COF_I.US,D,20201016,000000,25.61,25.65,25.53,25.54,88517,0
|
| 277 |
+
COF_I.US,D,20201019,000000,25.6,25.6,25.48,25.57,84093,0
|
| 278 |
+
COF_I.US,D,20201020,000000,25.56,25.79,25.55,25.73,119650,0
|
| 279 |
+
COF_I.US,D,20201021,000000,25.75,25.75,25.46,25.478,119466,0
|
| 280 |
+
COF_I.US,D,20201022,000000,25.46,25.54,25.3993,25.46,150068,0
|
| 281 |
+
COF_I.US,D,20201023,000000,25.51,25.7,25.4202,25.68,338812,0
|
| 282 |
+
COF_I.US,D,20201026,000000,25.63,25.66,25.48,25.58,108576,0
|
| 283 |
+
COF_I.US,D,20201027,000000,25.58,25.58,25.39,25.48,175156,0
|
| 284 |
+
COF_I.US,D,20201028,000000,25.38,25.45,25,25.01,195575,0
|
| 285 |
+
COF_I.US,D,20201029,000000,25.01,25.26,24.93,25.14,108211,0
|
| 286 |
+
COF_I.US,D,20201030,000000,25.13,25.2387,25.01,25.15,214958,0
|
| 287 |
+
COF_I.US,D,20201102,000000,25.24,25.33,25.14,25.27,103910,0
|
| 288 |
+
COF_I.US,D,20201103,000000,25.25,25.3,25.09,25.09,165404,0
|
| 289 |
+
COF_I.US,D,20201104,000000,25.18,25.46,25.18,25.37,136194,0
|
| 290 |
+
COF_I.US,D,20201105,000000,25.42,25.5703,25.4,25.56,113927,0
|
| 291 |
+
COF_I.US,D,20201106,000000,25.56,25.64,25.44,25.46,79203,0
|
| 292 |
+
COF_I.US,D,20201109,000000,25.65,25.83,25.5007,25.82,174049,0
|
| 293 |
+
COF_I.US,D,20201110,000000,25.7,25.82,25.6,25.69,190756,0
|
| 294 |
+
COF_I.US,D,20201111,000000,25.73,25.78,25.66,25.76,76291,0
|
| 295 |
+
COF_I.US,D,20201112,000000,25.75,25.7519,25.71,25.75,63481,0
|
| 296 |
+
COF_I.US,D,20201113,000000,25.49,25.57,25.4328,25.46,98605,0
|
| 297 |
+
COF_I.US,D,20201116,000000,25.56,25.63,25.47,25.56,261740,0
|
| 298 |
+
COF_I.US,D,20201117,000000,25.62,25.74,25.55,25.74,116370,0
|
| 299 |
+
COF_I.US,D,20201118,000000,25.67,25.79,25.66,25.69,109163,0
|
| 300 |
+
COF_I.US,D,20201119,000000,25.73,25.75,25.61,25.72,126897,0
|
| 301 |
+
COF_I.US,D,20201120,000000,25.75,25.75,25.66,25.73,73962,0
|
| 302 |
+
COF_I.US,D,20201123,000000,25.75,25.75,25.63,25.63,128515,0
|
| 303 |
+
COF_I.US,D,20201124,000000,25.73,25.79,25.68,25.75,122906,0
|
| 304 |
+
COF_I.US,D,20201125,000000,25.78,25.93,25.68,25.74,171978,0
|
| 305 |
+
COF_I.US,D,20201127,000000,25.75,25.845,25.66,25.73,54879,0
|
| 306 |
+
COF_I.US,D,20201130,000000,25.67,25.94,25.67,25.8,301959,0
|
| 307 |
+
COF_I.US,D,20201201,000000,25.92,26.08,25.83,26.01,229467,0
|
| 308 |
+
COF_I.US,D,20201202,000000,26.02,26.09,26,26.04,232677,0
|
| 309 |
+
COF_I.US,D,20201203,000000,26.05,26.08,26.01,26.05,72253,0
|
| 310 |
+
COF_I.US,D,20201204,000000,26.08,26.09,25.91,26.07,137658,0
|
| 311 |
+
COF_I.US,D,20201207,000000,26.08,26.08,25.93,26.03,112182,0
|
| 312 |
+
COF_I.US,D,20201208,000000,26.01,26.1,25.97,26.07,185510,0
|
| 313 |
+
COF_I.US,D,20201209,000000,26.06,26.13,26.031,26.12,131676,0
|
| 314 |
+
COF_I.US,D,20201210,000000,26.11,26.13,26.02,26.08,84580,0
|
| 315 |
+
COF_I.US,D,20201211,000000,26.1,26.14,26.05,26.12,138087,0
|
| 316 |
+
COF_I.US,D,20201214,000000,26.12,26.15,26.09,26.13,138631,0
|
| 317 |
+
COF_I.US,D,20201215,000000,26.16,26.38,26.101,26.33,130851,0
|
| 318 |
+
COF_I.US,D,20201216,000000,26.39,26.4,26.21,26.3,144609,0
|
| 319 |
+
COF_I.US,D,20201217,000000,26.33,26.3828,26.2633,26.35,136271,0
|
| 320 |
+
COF_I.US,D,20201218,000000,26.4,26.46,26.28,26.46,89380,0
|
| 321 |
+
COF_I.US,D,20201221,000000,26.43,26.544,26.37,26.42,99800,0
|
| 322 |
+
COF_I.US,D,20201222,000000,26.51,26.51,26.2609,26.3141,139738,0
|
| 323 |
+
COF_I.US,D,20201223,000000,26.38,26.42,26.25,26.3501,60933,0
|
| 324 |
+
COF_I.US,D,20201224,000000,26.45,26.45,26.33,26.41,30313,0
|
| 325 |
+
COF_I.US,D,20201228,000000,26.37,26.47,26.2801,26.33,77431,0
|
| 326 |
+
COF_I.US,D,20201229,000000,26.34,26.38,26.3,26.38,49278,0
|
| 327 |
+
COF_I.US,D,20201230,000000,26.4,26.58,26.31,26.58,248409,0
|
| 328 |
+
COF_I.US,D,20201231,000000,26.58,26.75,26.52,26.59,183802,0
|
| 329 |
+
COF_I.US,D,20210104,000000,26.55,26.6,26.1502,26.26,79417,0
|
| 330 |
+
COF_I.US,D,20210105,000000,26.27,26.3827,26.09,26.28,78567,0
|
| 331 |
+
COF_I.US,D,20210106,000000,26.28,26.28,25.7,25.83,133386,0
|
| 332 |
+
COF_I.US,D,20210107,000000,25.78,25.9621,25.4,25.92,217905,0
|
| 333 |
+
COF_I.US,D,20210108,000000,26.02,26.22,25.66,26.01,99195,0
|
| 334 |
+
COF_I.US,D,20210111,000000,25.97,25.97,25.57,25.64,152446,0
|
| 335 |
+
COF_I.US,D,20210112,000000,25.7,25.7,25.4,25.65,202730,0
|
| 336 |
+
COF_I.US,D,20210113,000000,25.65,26.09,25.6324,26.07,103586,0
|
| 337 |
+
COF_I.US,D,20210114,000000,26.1,26.29,26,26.18,126388,0
|
| 338 |
+
COF_I.US,D,20210115,000000,26.24,26.41,26.114,26.34,114596,0
|
| 339 |
+
COF_I.US,D,20210119,000000,26.4,26.54,26.3,26.54,125080,0
|
| 340 |
+
COF_I.US,D,20210120,000000,26.5,26.65,26.4711,26.62,122797,0
|
| 341 |
+
COF_I.US,D,20210121,000000,26.62,26.66,26.41,26.55,120935,0
|
| 342 |
+
COF_I.US,D,20210122,000000,26.58,26.65,26.4931,26.58,53958,0
|
| 343 |
+
COF_I.US,D,20210125,000000,26.58,26.65,26.36,26.36,86951,0
|
| 344 |
+
COF_I.US,D,20210126,000000,26.31,26.47,26.3,26.35,70068,0
|
| 345 |
+
COF_I.US,D,20210127,000000,26.35,26.35,25.91,25.92,121470,0
|
| 346 |
+
COF_I.US,D,20210128,000000,25.92,26.28,25.92,26.28,178217,0
|
| 347 |
+
COF_I.US,D,20210129,000000,26.19,26.24,25.95,26.13,230622,0
|
| 348 |
+
COF_I.US,D,20210201,000000,26.24,26.35,26.15,26.19,69054,0
|
| 349 |
+
COF_I.US,D,20210202,000000,26.21,26.39,26.17,26.25,75231,0
|
| 350 |
+
COF_I.US,D,20210203,000000,26.18,26.29,26.05,26.0895,101641,0
|
| 351 |
+
COF_I.US,D,20210204,000000,26.15,26.22,25.88,26.2,131003,0
|
| 352 |
+
COF_I.US,D,20210205,000000,26.18,26.34,26.1,26.14,74737,0
|
| 353 |
+
COF_I.US,D,20210208,000000,26.24,26.31,26.22,26.26,68462,0
|
| 354 |
+
COF_I.US,D,20210209,000000,26.28,26.43,26.28,26.36,75199,0
|
| 355 |
+
COF_I.US,D,20210210,000000,26.34,26.41,26.31,26.35,84393,0
|
| 356 |
+
COF_I.US,D,20210211,000000,26.39,26.39,26.25,26.26,100327,0
|
| 357 |
+
COF_I.US,D,20210212,000000,25.88,25.91,25.7,25.89,112351,0
|
| 358 |
+
COF_I.US,D,20210216,000000,25.77,25.8599,25.54,25.54,171809,0
|
| 359 |
+
COF_I.US,D,20210217,000000,25.72,25.74,25.5,25.55,98414,0
|
| 360 |
+
COF_I.US,D,20210218,000000,25.57,25.64,25.34,25.58,97677,0
|
| 361 |
+
COF_I.US,D,20210219,000000,25.58,25.58,25.4,25.55,76975,0
|
| 362 |
+
COF_I.US,D,20210222,000000,25.54,25.54,25.36,25.5054,99169,0
|
| 363 |
+
COF_I.US,D,20210223,000000,25.51,25.52,25.36,25.36,74922,0
|
| 364 |
+
COF_I.US,D,20210224,000000,25.36,25.36,25.02,25.065,722054,0
|
| 365 |
+
COF_I.US,D,20210225,000000,25.07,25.15,24.55,24.63,306159,0
|
| 366 |
+
COF_I.US,D,20210226,000000,24.82,24.9799,24.57,24.85,389270,0
|
| 367 |
+
COF_I.US,D,20210301,000000,25.03,25.09,24.85,25.02,197225,0
|
| 368 |
+
COF_I.US,D,20210302,000000,25.07,25.175,24.96,25.04,193178,0
|
| 369 |
+
COF_I.US,D,20210303,000000,25,25.18,24.93,25.13,161268,0
|
| 370 |
+
COF_I.US,D,20210304,000000,25.07,25.309,25,25.02,186307,0
|
| 371 |
+
COF_I.US,D,20210305,000000,25.12,25.1848,25.04,25.1,130185,0
|
| 372 |
+
COF_I.US,D,20210308,000000,25.18,25.251,25.0673,25.1,81390,0
|
| 373 |
+
COF_I.US,D,20210309,000000,25.21,25.27,25.16,25.27,135230,0
|
| 374 |
+
COF_I.US,D,20210310,000000,25.31,25.34,25.23,25.31,111520,0
|
| 375 |
+
COF_I.US,D,20210311,000000,25.36,25.56,25.35,25.56,98362,0
|
| 376 |
+
COF_I.US,D,20210312,000000,25.49,25.49,25.34,25.47,82410,0
|
| 377 |
+
COF_I.US,D,20210315,000000,25.39,25.7,25.39,25.69,94824,0
|
| 378 |
+
COF_I.US,D,20210316,000000,25.73,25.85,25.651,25.7,114114,0
|
| 379 |
+
COF_I.US,D,20210317,000000,25.67,25.78,25.55,25.76,100275,0
|
| 380 |
+
COF_I.US,D,20210318,000000,25.63,25.63,25.355,25.355,144698,0
|
| 381 |
+
COF_I.US,D,20210319,000000,25.45,25.55,25.2689,25.5,49289,0
|
| 382 |
+
COF_I.US,D,20210322,000000,25.59,25.69,25.59,25.66,88244,0
|
| 383 |
+
COF_I.US,D,20210323,000000,25.72,25.79,25.6376,25.73,59270,0
|
| 384 |
+
COF_I.US,D,20210324,000000,25.75,25.82,25.59,25.6,150530,0
|
| 385 |
+
COF_I.US,D,20210325,000000,25.6,25.71,25.55,25.56,73221,0
|
| 386 |
+
COF_I.US,D,20210326,000000,25.56,25.5999,25.4807,25.58,90273,0
|
| 387 |
+
COF_I.US,D,20210329,000000,25.58,25.58,25.33,25.43,163545,0
|
| 388 |
+
COF_I.US,D,20210330,000000,25.42,25.56,25.42,25.56,95968,0
|
| 389 |
+
COF_I.US,D,20210331,000000,25.58,25.92,25.56,25.75,187345,0
|
| 390 |
+
COF_I.US,D,20210401,000000,25.86,25.86,25.6,25.8,137657,0
|
| 391 |
+
COF_I.US,D,20210405,000000,25.84,26.06,25.79,26.05,119901,0
|
| 392 |
+
COF_I.US,D,20210406,000000,26.06,26.4,25.97,26.37,94432,0
|
| 393 |
+
COF_I.US,D,20210407,000000,26.36,26.41,26.31,26.34,51164,0
|
| 394 |
+
COF_I.US,D,20210408,000000,26.39,26.5,26.25,26.5,59832,0
|
| 395 |
+
COF_I.US,D,20210409,000000,26.45,26.48,26.37,26.38,72345,0
|
| 396 |
+
COF_I.US,D,20210412,000000,26.42,26.44,26.23,26.3,56034,0
|
| 397 |
+
COF_I.US,D,20210413,000000,26.3,26.43,26.1924,26.38,84645,0
|
| 398 |
+
COF_I.US,D,20210414,000000,26.43,26.44,26.33,26.37,48823,0
|
| 399 |
+
COF_I.US,D,20210415,000000,26.38,26.49,26.3577,26.39,81819,0
|
| 400 |
+
COF_I.US,D,20210416,000000,26.36,26.44,26.36,26.43,72703,0
|
| 401 |
+
COF_I.US,D,20210419,000000,26.4,26.4,26.27,26.27,119504,0
|
| 402 |
+
COF_I.US,D,20210420,000000,26.3,26.3,26.17,26.24,44066,0
|
| 403 |
+
COF_I.US,D,20210421,000000,26.25,26.3,26.22,26.25,92846,0
|
| 404 |
+
COF_I.US,D,20210422,000000,26.29,26.3094,26.2,26.29,55542,0
|
| 405 |
+
COF_I.US,D,20210423,000000,26.29,26.39,26.2172,26.33,139027,0
|
| 406 |
+
COF_I.US,D,20210426,000000,26.38,26.3976,26.3107,26.35,61710,0
|
| 407 |
+
COF_I.US,D,20210427,000000,26.31,26.39,26.3,26.32,84581,0
|
| 408 |
+
COF_I.US,D,20210428,000000,26.25,26.4,26.24,26.4,90406,0
|
| 409 |
+
COF_I.US,D,20210429,000000,26.32,26.39,26.11,26.15,202340,0
|
| 410 |
+
COF_I.US,D,20210430,000000,26.21,26.23,25.9,26,318431,0
|
| 411 |
+
COF_I.US,D,20210503,000000,26.05,26.21,26,26.21,76366,0
|
| 412 |
+
COF_I.US,D,20210504,000000,26.14,26.4,26.13,26.38,69713,0
|
| 413 |
+
COF_I.US,D,20210505,000000,26.26,26.3546,26.2101,26.31,48445,0
|
| 414 |
+
COF_I.US,D,20210506,000000,26.36,26.38,26.17,26.38,65190,0
|
| 415 |
+
COF_I.US,D,20210507,000000,26.38,26.54,26.38,26.48,61762,0
|
| 416 |
+
COF_I.US,D,20210510,000000,26.49,26.5,26.32,26.4,157946,0
|
| 417 |
+
COF_I.US,D,20210511,000000,26.29,26.34,26.15,26.33,75214,0
|
| 418 |
+
COF_I.US,D,20210512,000000,26.25,26.25,26.01,26.07,184115,0
|
| 419 |
+
COF_I.US,D,20210513,000000,26.18,26.25,26.05,26.15,89582,0
|
| 420 |
+
COF_I.US,D,20210514,000000,26.01,26.0552,25.65,25.87,136885,0
|
| 421 |
+
COF_I.US,D,20210517,000000,25.91,25.91,25.73,25.77,45262,0
|
| 422 |
+
COF_I.US,D,20210518,000000,25.84,26,25.76,25.99,54636,0
|
| 423 |
+
COF_I.US,D,20210519,000000,25.85,26.02,25.85,25.95,61470,0
|
| 424 |
+
COF_I.US,D,20210520,000000,26,26.18,25.93,26.18,70378,0
|
| 425 |
+
COF_I.US,D,20210521,000000,26.18,26.19,26.08,26.1828,52537,0
|
| 426 |
+
COF_I.US,D,20210524,000000,26.2,26.33,26.11,26.23,40718,0
|
| 427 |
+
COF_I.US,D,20210525,000000,26.33,26.34,26.192,26.29,44974,0
|
| 428 |
+
COF_I.US,D,20210526,000000,26.29,26.2957,26.13,26.14,135720,0
|
| 429 |
+
COF_I.US,D,20210527,000000,26.19,26.27,26.16,26.17,232433,0
|
| 430 |
+
COF_I.US,D,20210528,000000,26.25,26.271,26.15,26.2,171143,0
|
| 431 |
+
COF_I.US,D,20210601,000000,26.33,26.35,26.24,26.32,166595,0
|
| 432 |
+
COF_I.US,D,20210602,000000,26.26,26.47,26.26,26.47,97280,0
|
| 433 |
+
COF_I.US,D,20210603,000000,26.46,26.55,26.35,26.48,86674,0
|
| 434 |
+
COF_I.US,D,20210604,000000,26.54,26.55,26.41,26.49,53366,0
|
| 435 |
+
COF_I.US,D,20210607,000000,26.53,26.53,26.29,26.36,109821,0
|
| 436 |
+
COF_I.US,D,20210608,000000,26.4,26.4,26.3,26.36,67565,0
|
| 437 |
+
COF_I.US,D,20210609,000000,26.45,26.45,26.32,26.37,152624,0
|
| 438 |
+
COF_I.US,D,20210610,000000,26.41,26.44,26.33,26.44,120127,0
|
| 439 |
+
COF_I.US,D,20210611,000000,26.43,26.48,26.37,26.48,80960,0
|
| 440 |
+
COF_I.US,D,20210614,000000,26.48,26.53,26.38,26.52,91611,0
|
| 441 |
+
COF_I.US,D,20210615,000000,26.54,26.6,26.47,26.59,89526,0
|
| 442 |
+
COF_I.US,D,20210616,000000,26.59,26.73,26.5421,26.5953,235551,0
|
| 443 |
+
COF_I.US,D,20210617,000000,26.64,26.7215,26.59,26.7,77728,0
|
| 444 |
+
COF_I.US,D,20210618,000000,26.7,26.7155,26.536,26.62,83692,0
|
| 445 |
+
COF_I.US,D,20210621,000000,26.64,26.67,26.58,26.655,54805,0
|
| 446 |
+
COF_I.US,D,20210622,000000,26.65,26.95,26.65,26.95,84364,0
|
| 447 |
+
COF_I.US,D,20210623,000000,26.97,26.97,26.77,26.91,54790,0
|
| 448 |
+
COF_I.US,D,20210624,000000,26.94,26.945,26.76,26.87,86091,0
|
| 449 |
+
COF_I.US,D,20210625,000000,26.85,26.9,26.64,26.7,59197,0
|
| 450 |
+
COF_I.US,D,20210628,000000,26.63,26.83,26.56,26.83,81831,0
|
| 451 |
+
COF_I.US,D,20210629,000000,26.83,26.86,26.65,26.86,63992,0
|
| 452 |
+
COF_I.US,D,20210630,000000,26.91,27.23,26.8301,27.17,220373,0
|
| 453 |
+
COF_I.US,D,20210701,000000,27.13,27.16,27.0254,27.05,160329,0
|
| 454 |
+
COF_I.US,D,20210702,000000,27.02,27.14,26.9993,27.045,38607,0
|
| 455 |
+
COF_I.US,D,20210706,000000,26.99,27.12,26.94,27.11,106774,0
|
| 456 |
+
COF_I.US,D,20210707,000000,27.14,27.14,26.9993,26.9993,135502,0
|
| 457 |
+
COF_I.US,D,20210708,000000,26.93,27,26.87,26.93,43542,0
|
| 458 |
+
COF_I.US,D,20210709,000000,27,27.11,26.93,27.01,58175,0
|
| 459 |
+
COF_I.US,D,20210712,000000,26.98,27.0899,26.98,27.05,164117,0
|
| 460 |
+
COF_I.US,D,20210713,000000,27.05,27.12,26.73,26.73,163479,0
|
| 461 |
+
COF_I.US,D,20210714,000000,26.87,26.925,26.7075,26.89,105604,0
|
| 462 |
+
COF_I.US,D,20210715,000000,26.89,26.99,26.81,26.99,61741,0
|
| 463 |
+
COF_I.US,D,20210716,000000,27.03,27.03,26.82,26.92,50708,0
|
| 464 |
+
COF_I.US,D,20210719,000000,26.8,26.92,26.7115,26.92,68139,0
|
| 465 |
+
COF_I.US,D,20210720,000000,26.94,26.98,26.74,26.77,77117,0
|
| 466 |
+
COF_I.US,D,20210721,000000,26.77,26.855,26.74,26.79,66233,0
|
| 467 |
+
COF_I.US,D,20210722,000000,26.83,26.835,26.63,26.66,58459,0
|
| 468 |
+
COF_I.US,D,20210723,000000,26.71,26.75,26.63,26.65,65292,0
|
| 469 |
+
COF_I.US,D,20210726,000000,26.68,26.74,26.47,26.5,94239,0
|
| 470 |
+
COF_I.US,D,20210727,000000,26.53,26.53,26.37,26.53,46396,0
|
| 471 |
+
COF_I.US,D,20210728,000000,26.54,26.54,26.38,26.48,105038,0
|
| 472 |
+
COF_I.US,D,20210729,000000,26.42,26.65,26.42,26.6,49372,0
|
| 473 |
+
COF_I.US,D,20210730,000000,26.61,26.87,26.61,26.87,85874,0
|
| 474 |
+
COF_I.US,D,20210802,000000,26.86,26.97,26.75,26.97,47943,0
|
| 475 |
+
COF_I.US,D,20210803,000000,26.88,27.07,26.88,27.07,41635,0
|
| 476 |
+
COF_I.US,D,20210804,000000,27.06,27.1,26.9372,27.1,69001,0
|
| 477 |
+
COF_I.US,D,20210805,000000,27.09,27.41,27.09,27.25,123835,0
|
| 478 |
+
COF_I.US,D,20210806,000000,27.16,27.35,27.1479,27.32,58715,0
|
| 479 |
+
COF_I.US,D,20210809,000000,27.32,27.33,27.08,27.15,85510,0
|
| 480 |
+
COF_I.US,D,20210810,000000,27.18,27.18,26.87,27.03,64536,0
|
| 481 |
+
COF_I.US,D,20210811,000000,27.09,27.1581,26.95,26.98,56464,0
|
| 482 |
+
COF_I.US,D,20210812,000000,26.92,27.17,26.92,27.1,74717,0
|
| 483 |
+
COF_I.US,D,20210813,000000,26.93,26.94,26.8,26.84,54929,0
|
| 484 |
+
COF_I.US,D,20210816,000000,26.88,26.88,26.65,26.65,62279,0
|
| 485 |
+
COF_I.US,D,20210817,000000,26.65,26.659,26.53,26.64,95316,0
|
| 486 |
+
COF_I.US,D,20210818,000000,26.62,26.62,26.44,26.45,106460,0
|
| 487 |
+
COF_I.US,D,20210819,000000,26.44,26.5399,26.4,26.46,184241,0
|
| 488 |
+
COF_I.US,D,20210820,000000,26.52,26.63,26.4822,26.6,48313,0
|
| 489 |
+
COF_I.US,D,20210823,000000,26.6,26.6301,26.55,26.55,82042,0
|
| 490 |
+
COF_I.US,D,20210824,000000,26.57,26.5999,26.46,26.49,109158,0
|
| 491 |
+
COF_I.US,D,20210825,000000,26.48,26.51,26.34,26.41,118251,0
|
| 492 |
+
COF_I.US,D,20210826,000000,26.43,26.4356,26.26,26.26,47987,0
|
| 493 |
+
COF_I.US,D,20210827,000000,26.31,26.39,26.27,26.39,209051,0
|
| 494 |
+
COF_I.US,D,20210830,000000,26.39,26.5,26.24,26.3,234611,0
|
| 495 |
+
COF_I.US,D,20210831,000000,26.3,26.4,26.17,26.23,796688,0
|
| 496 |
+
COF_I.US,D,20210901,000000,26.3,26.42,26.28,26.4,135558,0
|
| 497 |
+
COF_I.US,D,20210902,000000,26.43,26.54,26.3984,26.54,76843,0
|
| 498 |
+
COF_I.US,D,20210903,000000,26.49,26.57,26.4346,26.54,66715,0
|
| 499 |
+
COF_I.US,D,20210907,000000,26.49,26.5,26.36,26.42,90941,0
|
| 500 |
+
COF_I.US,D,20210908,000000,26.44,26.47,26.31,26.4,49118,0
|
| 501 |
+
COF_I.US,D,20210909,000000,26.32,26.47,26.32,26.47,47661,0
|
| 502 |
+
COF_I.US,D,20210910,000000,26.47,26.54,26.45,26.5,86185,0
|
| 503 |
+
COF_I.US,D,20210913,000000,26.46,26.53,26.43,26.45,87237,0
|
| 504 |
+
COF_I.US,D,20210914,000000,26.48,26.53,26.38,26.46,48545,0
|
| 505 |
+
COF_I.US,D,20210915,000000,26.41,26.52,26.37,26.5,74392,0
|
| 506 |
+
COF_I.US,D,20210916,000000,26.5,26.69,26.45,26.68,78717,0
|
| 507 |
+
COF_I.US,D,20210917,000000,26.62,26.69,26.59,26.63,53607,0
|
| 508 |
+
COF_I.US,D,20210920,000000,26.52,26.6,26.4982,26.58,84981,0
|
| 509 |
+
COF_I.US,D,20210921,000000,26.62,26.62,26.5073,26.57,58243,0
|
| 510 |
+
COF_I.US,D,20210922,000000,26.59,26.83,26.5254,26.778,99025,0
|
| 511 |
+
COF_I.US,D,20210923,000000,26.77,26.8302,26.58,26.69,120319,0
|
| 512 |
+
COF_I.US,D,20210924,000000,26.64,26.64,26.48,26.59,76502,0
|
| 513 |
+
COF_I.US,D,20210927,000000,26.51,26.54,26.35,26.47,63188,0
|
| 514 |
+
COF_I.US,D,20210928,000000,26.32,26.349,26.135,26.16,147384,0
|
| 515 |
+
COF_I.US,D,20210929,000000,26.21,26.43,26.201,26.4,100372,0
|
| 516 |
+
COF_I.US,D,20210930,000000,26.48,26.55,26.3201,26.47,194623,0
|
| 517 |
+
COF_I.US,D,20211001,000000,26.49,26.5699,26.39,26.42,67168,0
|
| 518 |
+
COF_I.US,D,20211004,000000,26.38,26.51,26.14,26.22,98390,0
|
| 519 |
+
COF_I.US,D,20211005,000000,26.27,26.34,26.03,26.08,131498,0
|
| 520 |
+
COF_I.US,D,20211006,000000,26.06,26.245,25.96,26.22,90466,0
|
| 521 |
+
COF_I.US,D,20211007,000000,26.15,26.2,26.07,26.1,86313,0
|
| 522 |
+
COF_I.US,D,20211008,000000,26.16,26.16,25.96,26.07,79687,0
|
| 523 |
+
COF_I.US,D,20211011,000000,26.12,26.16,26.07,26.11,40230,0
|
| 524 |
+
COF_I.US,D,20211012,000000,26.08,26.25,26.08,26.21,74941,0
|
| 525 |
+
COF_I.US,D,20211013,000000,26.25,26.61,26.2,26.61,88814,0
|
| 526 |
+
COF_I.US,D,20211014,000000,26.68,26.75,26.56,26.6,59422,0
|
| 527 |
+
COF_I.US,D,20211015,000000,26.58,26.7323,26.52,26.58,67572,0
|
| 528 |
+
COF_I.US,D,20211018,000000,26.54,26.68,26.43,26.55,62667,0
|
| 529 |
+
COF_I.US,D,20211019,000000,26.54,26.65,26.46,26.51,76489,0
|
| 530 |
+
COF_I.US,D,20211020,000000,26.46,26.721,26.42,26.7,66748,0
|
| 531 |
+
COF_I.US,D,20211021,000000,26.68,26.74,26.6519,26.68,54672,0
|
| 532 |
+
COF_I.US,D,20211022,000000,26.73,26.73,26.6,26.6202,55636,0
|
| 533 |
+
COF_I.US,D,20211025,000000,26.67,26.7,26.61,26.69,46905,0
|
| 534 |
+
COF_I.US,D,20211026,000000,26.71,26.741,26.58,26.64,65778,0
|
| 535 |
+
COF_I.US,D,20211027,000000,26.61,26.6599,26.5,26.55,172242,0
|
| 536 |
+
COF_I.US,D,20211028,000000,26.55,26.64,26.54,26.64,79165,0
|
| 537 |
+
COF_I.US,D,20211029,000000,26.62,26.87,26.51,26.63,126257,0
|
| 538 |
+
COF_I.US,D,20211101,000000,26.68,26.85,26.62,26.78,114546,0
|
| 539 |
+
COF_I.US,D,20211102,000000,26.84,26.84,26.68,26.75,63749,0
|
| 540 |
+
COF_I.US,D,20211103,000000,26.75,26.8387,26.7,26.7678,51143,0
|
| 541 |
+
COF_I.US,D,20211104,000000,26.81,26.92,26.7001,26.815,76130,0
|
| 542 |
+
COF_I.US,D,20211105,000000,26.81,26.92,26.76,26.85,65966,0
|
| 543 |
+
COF_I.US,D,20211108,000000,26.85,26.91,26.83,26.88,29173,0
|
| 544 |
+
COF_I.US,D,20211109,000000,26.89,26.89,26.78,26.8,35229,0
|
| 545 |
+
COF_I.US,D,20211110,000000,26.79,26.8164,26.4,26.46,126805,0
|
| 546 |
+
COF_I.US,D,20211111,000000,26.53,26.58,26.41,26.53,94812,0
|
| 547 |
+
COF_I.US,D,20211112,000000,26.27,26.2701,26.01,26.04,52763,0
|
| 548 |
+
COF_I.US,D,20211115,000000,26.05,26.0684,25.9,25.98,50262,0
|
| 549 |
+
COF_I.US,D,20211116,000000,26,26.08,25.92,26.02,100618,0
|
| 550 |
+
COF_I.US,D,20211117,000000,25.95,26.02,25.85,26.02,58956,0
|
| 551 |
+
COF_I.US,D,20211118,000000,26.02,26.05,25.86,25.96,93093,0
|
| 552 |
+
COF_I.US,D,20211119,000000,26.03,26.04,25.93,25.94,45992,0
|
| 553 |
+
COF_I.US,D,20211122,000000,25.98,26.04,25.8,25.82,77786,0
|
| 554 |
+
COF_I.US,D,20211123,000000,25.79,25.7983,25.57,25.58,112880,0
|
| 555 |
+
COF_I.US,D,20211124,000000,25.64,25.66,25.55,25.65,88442,0
|
| 556 |
+
COF_I.US,D,20211126,000000,25.49,25.65,25.43,25.6,76631,0
|
| 557 |
+
COF_I.US,D,20211129,000000,25.73,25.9,25.62,25.82,92495,0
|
| 558 |
+
COF_I.US,D,20211130,000000,25.88,25.92,25.72,25.92,375953,0
|
| 559 |
+
COF_I.US,D,20211201,000000,26,26.23,25.9,25.95,132020,0
|
| 560 |
+
COF_I.US,D,20211202,000000,25.86,26.18,25.86,26.17,88844,0
|
| 561 |
+
COF_I.US,D,20211203,000000,26.1,26.17,25.94,26.09,83782,0
|
| 562 |
+
COF_I.US,D,20211206,000000,26.02,26.26,26.02,26.19,57621,0
|
| 563 |
+
COF_I.US,D,20211207,000000,26.24,26.36,26.23,26.3,71262,0
|
| 564 |
+
COF_I.US,D,20211208,000000,26.29,26.29,26.12,26.23,58197,0
|
| 565 |
+
COF_I.US,D,20211209,000000,26.16,26.335,26.14,26.26,56423,0
|
| 566 |
+
COF_I.US,D,20211210,000000,26.33,26.365,26.16,26.17,58835,0
|
| 567 |
+
COF_I.US,D,20211213,000000,26.24,26.24,26.13,26.22,55910,0
|
| 568 |
+
COF_I.US,D,20211214,000000,26.15,26.18,26.07,26.14,52717,0
|
| 569 |
+
COF_I.US,D,20211215,000000,26.07,26.17,26.07,26.14,79737,0
|
| 570 |
+
COF_I.US,D,20211216,000000,26.16,26.38,26.09,26.38,52877,0
|
| 571 |
+
COF_I.US,D,20211217,000000,26.29,26.44,26.17,26.2,53488,0
|
| 572 |
+
COF_I.US,D,20211220,000000,26.17,26.23,26.09,26.15,64538,0
|
| 573 |
+
COF_I.US,D,20211221,000000,26.23,26.37,26.1201,26.34,40183,0
|
| 574 |
+
COF_I.US,D,20211222,000000,26.29,26.5,26.29,26.5,45594,0
|
| 575 |
+
COF_I.US,D,20211223,000000,26.57,26.57,26.36,26.4,62387,0
|
| 576 |
+
COF_I.US,D,20211227,000000,26.45,26.52,26.413,26.49,53579,0
|
| 577 |
+
COF_I.US,D,20211228,000000,26.51,26.59,26.44,26.59,49216,0
|
| 578 |
+
COF_I.US,D,20211229,000000,26.51,26.69,26.49,26.69,44935,0
|
| 579 |
+
COF_I.US,D,20211230,000000,26.75,26.75,26.66,26.67,61979,0
|
| 580 |
+
COF_I.US,D,20211231,000000,26.64,26.788,26.64,26.75,362389,0
|
| 581 |
+
COF_I.US,D,20220103,000000,26.76,26.76,26.45,26.57,64879,0
|
| 582 |
+
COF_I.US,D,20220104,000000,26.55,26.55,26.1358,26.29,87916,0
|
| 583 |
+
COF_I.US,D,20220105,000000,26.25,26.35,25.96,26.12,115285,0
|
| 584 |
+
COF_I.US,D,20220106,000000,26.09,26.27,25.98,26.27,61050,0
|
| 585 |
+
COF_I.US,D,20220107,000000,26.16,26.34,26.0606,26.33,88454,0
|
| 586 |
+
COF_I.US,D,20220110,000000,26.23,26.28,26.015,26.18,72819,0
|
| 587 |
+
COF_I.US,D,20220111,000000,26.19,26.38,26.1,26.15,75596,0
|
| 588 |
+
COF_I.US,D,20220112,000000,26.21,26.2987,26.11,26.15,37981,0
|
| 589 |
+
COF_I.US,D,20220113,000000,26.12,26.27,26.12,26.24,34522,0
|
| 590 |
+
COF_I.US,D,20220114,000000,26.11,26.23,26.045,26.09,44358,0
|
| 591 |
+
COF_I.US,D,20220118,000000,25.97,26.04,25.85,25.87,78056,0
|
| 592 |
+
COF_I.US,D,20220119,000000,25.91,26.1,25.86,25.88,64359,0
|
| 593 |
+
COF_I.US,D,20220120,000000,25.99,26,25.71,25.83,113450,0
|
| 594 |
+
COF_I.US,D,20220121,000000,25.77,25.82,25.67,25.69,69912,0
|
| 595 |
+
COF_I.US,D,20220124,000000,25.61,25.635,25.35,25.63,128803,0
|
| 596 |
+
COF_I.US,D,20220125,000000,25.55,25.7,25.52,25.65,107539,0
|
| 597 |
+
COF_I.US,D,20220126,000000,25.7,25.7601,25.26,25.35,123594,0
|
| 598 |
+
COF_I.US,D,20220127,000000,25.46,25.46,24.75,24.81,171917,0
|
| 599 |
+
COF_I.US,D,20220128,000000,24.83,25.0602,24.63,24.9061,211167,0
|
| 600 |
+
COF_I.US,D,20220131,000000,24.92,25.18,24.92,25.07,217772,0
|
| 601 |
+
COF_I.US,D,20220201,000000,25.18,25.2499,25.05,25.2,84410,0
|
| 602 |
+
COF_I.US,D,20220202,000000,25.15,25.29,25.01,25.01,105257,0
|
| 603 |
+
COF_I.US,D,20220203,000000,24.9,24.91,24.68,24.68,259015,0
|
| 604 |
+
COF_I.US,D,20220204,000000,24.65,24.72,24.42,24.43,260753,0
|
| 605 |
+
COF_I.US,D,20220207,000000,24.58,24.66,24.47,24.54,221421,0
|
| 606 |
+
COF_I.US,D,20220208,000000,24.45,24.55,24.21,24.35,230992,0
|
| 607 |
+
COF_I.US,D,20220209,000000,24.5,24.5735,24.35,24.49,193388,0
|
| 608 |
+
COF_I.US,D,20220210,000000,24.3,24.38,23.84,23.95,235938,0
|
| 609 |
+
COF_I.US,D,20220211,000000,23.82,23.9558,22.93,23.04,332481,0
|
| 610 |
+
COF_I.US,D,20220214,000000,22.96,22.9898,22.43,22.78,574117,0
|
| 611 |
+
COF_I.US,D,20220215,000000,22.83,23.07,22.79,22.93,716175,0
|
| 612 |
+
COF_I.US,D,20220216,000000,22.89,23.36,22.8,23.17,314863,0
|
| 613 |
+
COF_I.US,D,20220217,000000,23.15,23.46,23.08,23.32,392650,0
|
| 614 |
+
COF_I.US,D,20220218,000000,23.27,23.49,23.25,23.42,215452,0
|
| 615 |
+
COF_I.US,D,20220222,000000,23.3,23.38,23.13,23.34,159716,0
|
| 616 |
+
COF_I.US,D,20220223,000000,23.42,23.49,23.23,23.27,265627,0
|
| 617 |
+
COF_I.US,D,20220224,000000,23.03,23.389,22.93,23.32,162893,0
|
| 618 |
+
COF_I.US,D,20220225,000000,23.39,23.78,23.2908,23.71,129566,0
|
| 619 |
+
COF_I.US,D,20220228,000000,23.74,23.92,23.5,23.76,184868,0
|
| 620 |
+
COF_I.US,D,20220301,000000,23.92,24.1,23.8202,23.92,151040,0
|
| 621 |
+
COF_I.US,D,20220302,000000,23.93,24.05,23.93,23.96,244747,0
|
| 622 |
+
COF_I.US,D,20220303,000000,24.03,24.0889,23.88,23.9,128388,0
|
| 623 |
+
COF_I.US,D,20220304,000000,23.96,24.03,23.7,23.7,144975,0
|
| 624 |
+
COF_I.US,D,20220307,000000,23.76,23.76,23.34,23.37,124378,0
|
| 625 |
+
COF_I.US,D,20220308,000000,23.28,23.39,23.11,23.22,103209,0
|
| 626 |
+
COF_I.US,D,20220309,000000,23.37,23.44,23.27,23.35,131288,0
|
| 627 |
+
COF_I.US,D,20220310,000000,23.22,23.2889,23.08,23.22,87639,0
|
| 628 |
+
COF_I.US,D,20220311,000000,23.21,23.33,22.9,22.94,98301,0
|
| 629 |
+
COF_I.US,D,20220314,000000,22.87,22.87,22.08,22.28,160735,0
|
| 630 |
+
COF_I.US,D,20220315,000000,22.36,22.4538,22.13,22.3212,192238,0
|
| 631 |
+
COF_I.US,D,20220316,000000,22.44,22.59,22.17,22.42,190536,0
|
| 632 |
+
COF_I.US,D,20220317,000000,22.44,22.87,22.39,22.78,162447,0
|
| 633 |
+
COF_I.US,D,20220318,000000,22.66,23.17,22.66,23.17,156495,0
|
| 634 |
+
COF_I.US,D,20220321,000000,23.12,23.21,22.57,22.7,165585,0
|
| 635 |
+
COF_I.US,D,20220322,000000,22.6,22.725,22.4901,22.5,153120,0
|
| 636 |
+
COF_I.US,D,20220323,000000,22.49,22.69,22.21,22.54,145739,0
|
| 637 |
+
COF_I.US,D,20220324,000000,22.54,22.68,22.42,22.56,91840,0
|
| 638 |
+
COF_I.US,D,20220325,000000,22.5,22.545,22.16,22.22,144595,0
|
| 639 |
+
COF_I.US,D,20220328,000000,22.23,22.44,22.1601,22.44,76344,0
|
| 640 |
+
COF_I.US,D,20220329,000000,22.56,22.9,22.53,22.84,131539,0
|
| 641 |
+
COF_I.US,D,20220330,000000,22.84,23.12,22.7704,23.01,99238,0
|
| 642 |
+
COF_I.US,D,20220331,000000,23.02,23.31,23,23.07,161004,0
|
| 643 |
+
COF_I.US,D,20220401,000000,23.05,23.163,22.9288,23.04,78272,0
|
| 644 |
+
COF_I.US,D,20220404,000000,23.13,23.18,22.95,23.07,89353,0
|
| 645 |
+
COF_I.US,D,20220405,000000,23.01,23.0355,22.52,22.52,100229,0
|
| 646 |
+
COF_I.US,D,20220406,000000,22.3,22.3,22.05,22.1,147434,0
|
| 647 |
+
COF_I.US,D,20220407,000000,22.03,22.255,21.95,22.24,197346,0
|
| 648 |
+
COF_I.US,D,20220408,000000,22.1,22.23,21.91,21.96,111221,0
|
| 649 |
+
COF_I.US,D,20220411,000000,21.8,21.86,21.4,21.41,173999,0
|
| 650 |
+
COF_I.US,D,20220412,000000,21.54,21.67,21.24,21.42,134625,0
|
| 651 |
+
COF_I.US,D,20220413,000000,21.43,21.5,21.22,21.45,372799,0
|
| 652 |
+
COF_I.US,D,20220414,000000,21.34,21.6,21.17,21.52,267832,0
|
| 653 |
+
COF_I.US,D,20220418,000000,21.5,21.6099,21.23,21.34,135237,0
|
| 654 |
+
COF_I.US,D,20220419,000000,21.29,21.36,20.83,21.33,288544,0
|
| 655 |
+
COF_I.US,D,20220420,000000,21.4,21.54,21.35,21.4,94784,0
|
| 656 |
+
COF_I.US,D,20220421,000000,21.4,21.4795,20.99,21.04,193321,0
|
| 657 |
+
COF_I.US,D,20220422,000000,20.88,20.98,20.5,20.62,261389,0
|
| 658 |
+
COF_I.US,D,20220425,000000,20.67,20.94,20.62,20.94,146176,0
|
| 659 |
+
COF_I.US,D,20220426,000000,20.86,20.98,20.79,20.82,183771,0
|
| 660 |
+
COF_I.US,D,20220427,000000,20.79,20.9429,19.63,20.58,167987,0
|
| 661 |
+
COF_I.US,D,20220428,000000,20.51,20.87,20.26,20.73,250252,0
|
| 662 |
+
COF_I.US,D,20220429,000000,20.64,20.78,20.465,20.78,301971,0
|
| 663 |
+
COF_I.US,D,20220502,000000,20.5,20.74,19.94,20.06,213235,0
|
| 664 |
+
COF_I.US,D,20220503,000000,20.15,20.365,19.94,20.01,187055,0
|
| 665 |
+
COF_I.US,D,20220504,000000,19.96,20.9,19.96,20.82,172081,0
|
| 666 |
+
COF_I.US,D,20220505,000000,20.58,20.58,20.09,20.33,197633,0
|
| 667 |
+
COF_I.US,D,20220506,000000,20.19,20.23,19.83,19.94,138459,0
|
| 668 |
+
COF_I.US,D,20220509,000000,19.9,19.9,19.6001,19.75,226285,0
|
| 669 |
+
COF_I.US,D,20220510,000000,20.15,20.15,19.81,19.97,207426,0
|
| 670 |
+
COF_I.US,D,20220511,000000,19.94,20.29,19.8695,20.19,171870,0
|
| 671 |
+
COF_I.US,D,20220512,000000,20.12,20.56,20.01,20.56,249828,0
|
| 672 |
+
COF_I.US,D,20220513,000000,20.59,20.81,20.5881,20.78,135969,0
|
| 673 |
+
COF_I.US,D,20220516,000000,20.39,20.729,20.3,20.63,177305,0
|
| 674 |
+
COF_I.US,D,20220517,000000,20.73,20.7972,20.04,20.07,228910,0
|
| 675 |
+
COF_I.US,D,20220518,000000,19.99,20,19.31,19.47,264619,0
|
| 676 |
+
COF_I.US,D,20220519,000000,19.44,19.68,19.24,19.27,370369,0
|
| 677 |
+
COF_I.US,D,20220520,000000,19.36,19.46,18.7,18.85,282762,0
|
| 678 |
+
COF_I.US,D,20220523,000000,18.88,19.04,18.47,18.5,421396,0
|
| 679 |
+
COF_I.US,D,20220524,000000,18.49,19.5,18.405,19.49,231842,0
|
| 680 |
+
COF_I.US,D,20220525,000000,19.51,20.64,19.4303,20.56,338403,0
|
| 681 |
+
COF_I.US,D,20220526,000000,20.73,21.09,20.52,20.86,477844,0
|
| 682 |
+
COF_I.US,D,20220527,000000,21.27,21.64,21.03,21.51,222010,0
|
| 683 |
+
COF_I.US,D,20220531,000000,21.43,21.66,21.003,21.59,337868,0
|
| 684 |
+
COF_I.US,D,20220601,000000,21.74,21.91,21.4051,21.55,217308,0
|
| 685 |
+
COF_I.US,D,20220602,000000,21.45,21.63,21.35,21.6,180781,0
|
| 686 |
+
COF_I.US,D,20220603,000000,21.38,21.48,21.15,21.44,95232,0
|
| 687 |
+
COF_I.US,D,20220606,000000,21.52,21.5322,21.2,21.24,122173,0
|
| 688 |
+
COF_I.US,D,20220607,000000,21.17,21.64,21.16,21.59,84599,0
|
| 689 |
+
COF_I.US,D,20220608,000000,21.48,21.68,21.4,21.53,134742,0
|
| 690 |
+
COF_I.US,D,20220609,000000,21.5,21.53,21.15,21.16,97090,0
|
| 691 |
+
COF_I.US,D,20220610,000000,20.93,20.95,20.3415,20.49,146796,0
|
| 692 |
+
COF_I.US,D,20220613,000000,20,20.01,19.25,19.62,221815,0
|
| 693 |
+
COF_I.US,D,20220614,000000,19.74,19.788,19.215,19.51,181632,0
|
| 694 |
+
COF_I.US,D,20220615,000000,19.59,20.3208,19.5,20.13,264560,0
|
| 695 |
+
COF_I.US,D,20220616,000000,19.74,19.89,19.43,19.55,183470,0
|
| 696 |
+
COF_I.US,D,20220617,000000,19.48,19.89,19.45,19.47,133416,0
|
| 697 |
+
COF_I.US,D,20220621,000000,19.7,19.87,19.55,19.61,119977,0
|
| 698 |
+
COF_I.US,D,20220622,000000,19.59,19.88,19.56,19.76,121755,0
|
| 699 |
+
COF_I.US,D,20220623,000000,19.92,20.13,19.72,20,116607,0
|
| 700 |
+
COF_I.US,D,20220624,000000,20.13,20.3818,20,20,82829,0
|
| 701 |
+
COF_I.US,D,20220627,000000,20.2,20.21,20.01,20.08,106579,0
|
| 702 |
+
COF_I.US,D,20220628,000000,20.2,20.32,20.08,20.12,112216,0
|
| 703 |
+
COF_I.US,D,20220629,000000,20.15,20.3,20.1,20.25,95235,0
|
| 704 |
+
COF_I.US,D,20220630,000000,20.25,20.48,20.1,20.25,104174,0
|
| 705 |
+
COF_I.US,D,20220701,000000,20.42,20.73,20.3,20.67,88368,0
|
| 706 |
+
COF_I.US,D,20220705,000000,20.74,20.75,20.43,20.62,93275,0
|
| 707 |
+
COF_I.US,D,20220706,000000,20.77,20.84,20.47,20.47,177798,0
|
| 708 |
+
COF_I.US,D,20220707,000000,20.59,20.7179,20.46,20.54,179832,0
|
| 709 |
+
COF_I.US,D,20220708,000000,20.54,20.67,20.48,20.67,212172,0
|
| 710 |
+
COF_I.US,D,20220711,000000,20.6,20.67,20.56,20.58,144096,0
|
| 711 |
+
COF_I.US,D,20220712,000000,20.7,20.9909,20.46,20.48,103737,0
|
| 712 |
+
COF_I.US,D,20220713,000000,20.19,20.68,20.19,20.6,131537,0
|
| 713 |
+
COF_I.US,D,20220714,000000,20.45,20.68,20.25,20.48,163107,0
|
| 714 |
+
COF_I.US,D,20220715,000000,20.6,20.99,20.57,20.89,85337,0
|
| 715 |
+
COF_I.US,D,20220718,000000,21.05,21.14,20.93,21,86340,0
|
| 716 |
+
COF_I.US,D,20220719,000000,21.13,21.18,20.971,21.1,143998,0
|
| 717 |
+
COF_I.US,D,20220720,000000,21.13,21.303,21.02,21.23,94009,0
|
| 718 |
+
COF_I.US,D,20220721,000000,21.32,21.42,21.2,21.31,90482,0
|
| 719 |
+
COF_I.US,D,20220722,000000,21.33,21.59,21.33,21.49,122204,0
|
| 720 |
+
COF_I.US,D,20220725,000000,21.48,21.55,21.33,21.55,73010,0
|
| 721 |
+
COF_I.US,D,20220726,000000,21.55,21.65,21.4956,21.65,62751,0
|
| 722 |
+
COF_I.US,D,20220727,000000,21.74,21.82,21.65,21.77,61142,0
|
| 723 |
+
COF_I.US,D,20220728,000000,21.86,21.9139,21.65,21.83,188124,0
|
| 724 |
+
COF_I.US,D,20220729,000000,21.89,22.33,21.78,22.31,152405,0
|
| 725 |
+
COF_I.US,D,20220801,000000,22.27,22.63,22.19,22.57,170306,0
|
| 726 |
+
COF_I.US,D,20220802,000000,22.43,23.08,22.38,22.82,473392,0
|
| 727 |
+
COF_I.US,D,20220803,000000,22.88,23.25,22.77,23.21,144942,0
|
| 728 |
+
COF_I.US,D,20220804,000000,23.26,23.34,22.95,23.21,232211,0
|
| 729 |
+
COF_I.US,D,20220805,000000,23,23.21,22.7701,22.9,110865,0
|
| 730 |
+
COF_I.US,D,20220808,000000,22.99,23.05,22.82,23.02,101449,0
|
| 731 |
+
COF_I.US,D,20220809,000000,22.96,22.96,22.7,22.83,133311,0
|
| 732 |
+
COF_I.US,D,20220810,000000,23.05,23.25,22.97,23.02,311065,0
|
| 733 |
+
COF_I.US,D,20220811,000000,23.09,23.14,22.91,22.92,117658,0
|
| 734 |
+
COF_I.US,D,20220812,000000,23.01,23.1321,22.94,23.09,97799,0
|
| 735 |
+
COF_I.US,D,20220815,000000,23.07,23.2,22.96,23.13,129385,0
|
| 736 |
+
COF_I.US,D,20220816,000000,22.83,22.86,22.55,22.67,220896,0
|
| 737 |
+
COF_I.US,D,20220817,000000,22.52,22.52,21.95,22,182948,0
|
| 738 |
+
COF_I.US,D,20220818,000000,22.01,22.1,21.76,21.85,110832,0
|
| 739 |
+
COF_I.US,D,20220819,000000,21.6,21.6,21.35,21.56,90913,0
|
| 740 |
+
COF_I.US,D,20220822,000000,21.43,21.43,21.18,21.19,91849,0
|
| 741 |
+
COF_I.US,D,20220823,000000,21.18,21.5,20.13,20.62,215531,0
|
| 742 |
+
COF_I.US,D,20220824,000000,20.7,21.0093,20.45,20.92,107121,0
|
| 743 |
+
COF_I.US,D,20220825,000000,20.97,21.34,20.8552,21.34,59978,0
|
| 744 |
+
COF_I.US,D,20220826,000000,21.27,21.34,20.92,20.96,73402,0
|
| 745 |
+
COF_I.US,D,20220829,000000,20.9,20.91,20.71,20.75,90919,0
|
| 746 |
+
COF_I.US,D,20220830,000000,20.88,20.88,20.5,20.56,127624,0
|
| 747 |
+
COF_I.US,D,20220831,000000,20.57,20.6354,20.12,20.2,236790,0
|
| 748 |
+
COF_I.US,D,20220901,000000,20.13,20.13,19.83,19.92,154332,0
|
| 749 |
+
COF_I.US,D,20220902,000000,20.02,20.19,19.94,19.97,77247,0
|
| 750 |
+
COF_I.US,D,20220906,000000,20.02,20.03,19.48,19.48,189115,0
|
| 751 |
+
COF_I.US,D,20220907,000000,19.58,19.9999,19.58,19.9,142321,0
|
| 752 |
+
COF_I.US,D,20220908,000000,19.81,20.15,19.81,19.95,143893,0
|
| 753 |
+
COF_I.US,D,20220909,000000,20.06,20.32,20.02,20.21,100456,0
|
| 754 |
+
COF_I.US,D,20220912,000000,20.35,20.54,20.25,20.54,106703,0
|
| 755 |
+
COF_I.US,D,20220913,000000,20.27,20.27,19.97,20.19,179894,0
|
| 756 |
+
COF_I.US,D,20220914,000000,20.22,20.31,20.07,20.2618,89645,0
|
| 757 |
+
COF_I.US,D,20220915,000000,20.23,20.24,20,20.07,110233,0
|
| 758 |
+
COF_I.US,D,20220916,000000,19.94,20.1,19.8,20.06,126961,0
|
| 759 |
+
COF_I.US,D,20220919,000000,20,20.07,19.855,19.87,122279,0
|
| 760 |
+
COF_I.US,D,20220920,000000,19.7,19.72,19.57,19.59,113989,0
|
| 761 |
+
COF_I.US,D,20220921,000000,19.7,19.732,19.54,19.65,122557,0
|
| 762 |
+
COF_I.US,D,20220922,000000,19.58,19.6,19.29,19.49,161676,0
|
| 763 |
+
COF_I.US,D,20220923,000000,19.42,19.43,19.23,19.37,97904,0
|
| 764 |
+
COF_I.US,D,20220926,000000,19.27,19.395,19.23,19.33,115474,0
|
| 765 |
+
COF_I.US,D,20220927,000000,19.42,19.5,19,19.34,299362,0
|
| 766 |
+
COF_I.US,D,20220928,000000,19.41,19.83,19.3975,19.72,116295,0
|
| 767 |
+
COF_I.US,D,20220929,000000,19.58,19.75,19.22,19.73,158684,0
|
| 768 |
+
COF_I.US,D,20220930,000000,19.6,19.78,19.53,19.63,411923,0
|
| 769 |
+
COF_I.US,D,20221003,000000,19.69,20.02,19.68,19.85,159056,0
|
| 770 |
+
COF_I.US,D,20221004,000000,20.08,20.23,19.98,20,157245,0
|
| 771 |
+
COF_I.US,D,20221005,000000,19.88,19.97,19.73,19.89,130956,0
|
| 772 |
+
COF_I.US,D,20221006,000000,19.87,19.97,19.48,19.52,241135,0
|
| 773 |
+
COF_I.US,D,20221007,000000,19.38,19.385,19.22,19.3,98156,0
|
| 774 |
+
COF_I.US,D,20221010,000000,19.38,19.403,19.04,19.13,148861,0
|
| 775 |
+
COF_I.US,D,20221011,000000,19.05,19.14,18.81,19.1,117618,0
|
| 776 |
+
COF_I.US,D,20221012,000000,19,19.09,18.83,18.97,112356,0
|
| 777 |
+
COF_I.US,D,20221013,000000,18.68,19.13,18.55,18.76,145152,0
|
| 778 |
+
COF_I.US,D,20221014,000000,18.83,18.9072,18.61,18.65,133178,0
|
| 779 |
+
COF_I.US,D,20221017,000000,18.81,19.06,18.64,18.78,128745,0
|
| 780 |
+
COF_I.US,D,20221018,000000,18.86,18.9575,18.6601,18.78,102887,0
|
| 781 |
+
COF_I.US,D,20221019,000000,18.69,18.83,18.53,18.75,107634,0
|
| 782 |
+
COF_I.US,D,20221020,000000,18.71,18.71,18.07,18.19,206951,0
|
| 783 |
+
COF_I.US,D,20221021,000000,18.05,18.39,18.01,18.31,380495,0
|
| 784 |
+
COF_I.US,D,20221024,000000,18.35,18.53,18.32,18.4,124192,0
|
| 785 |
+
COF_I.US,D,20221025,000000,18.46,18.64,18.388,18.55,178441,0
|
| 786 |
+
COF_I.US,D,20221026,000000,18.5843,18.95,18.35,18.7,197756,0
|
| 787 |
+
COF_I.US,D,20221027,000000,18.74,18.82,18.62,18.63,142296,0
|
| 788 |
+
COF_I.US,D,20221028,000000,18.62,18.7794,18.62,18.68,125001,0
|
| 789 |
+
COF_I.US,D,20221031,000000,18.72,18.7699,18.39,18.53,393428,0
|
| 790 |
+
COF_I.US,D,20221101,000000,18.68,18.6839,18.26,18.43,125871,0
|
| 791 |
+
COF_I.US,D,20221102,000000,18.4,18.67,18.16,18.54,114362,0
|
| 792 |
+
COF_I.US,D,20221103,000000,18.4,18.46,18.21,18.23,117151,0
|
| 793 |
+
COF_I.US,D,20221104,000000,18.31,18.4699,18.01,18.17,137442,0
|
| 794 |
+
COF_I.US,D,20221107,000000,18.15,18.32,18.12,18.22,137415,0
|
| 795 |
+
COF_I.US,D,20221108,000000,18.35,18.57,18.2,18.57,110696,0
|
| 796 |
+
COF_I.US,D,20221109,000000,18.65,18.68,18.28,18.46,131643,0
|
| 797 |
+
COF_I.US,D,20221110,000000,18.89,19.55,18.89,19.54,333374,0
|
| 798 |
+
COF_I.US,D,20221111,000000,19.66,19.94,19.462,19.68,115222,0
|
| 799 |
+
COF_I.US,D,20221114,000000,19.76,19.76,19.27,19.5,160048,0
|
| 800 |
+
COF_I.US,D,20221115,000000,19.35,19.688,19.34,19.51,197611,0
|
| 801 |
+
COF_I.US,D,20221116,000000,19.57,19.58,19.37,19.41,135255,0
|
| 802 |
+
COF_I.US,D,20221117,000000,19.15,19.3599,19.15,19.24,152200,0
|
| 803 |
+
COF_I.US,D,20221118,000000,19.25,19.25,18.95,19.11,156685,0
|
| 804 |
+
COF_I.US,D,20221121,000000,19.28,19.32,19.17,19.25,178017,0
|
| 805 |
+
COF_I.US,D,20221122,000000,19.36,19.44,19.25,19.36,154396,0
|
| 806 |
+
COF_I.US,D,20221123,000000,19.44,19.66,19.375,19.66,96559,0
|
| 807 |
+
COF_I.US,D,20221125,000000,19.58,19.79,19.5299,19.79,45389,0
|
| 808 |
+
COF_I.US,D,20221128,000000,19.73,19.75,19.52,19.65,128872,0
|
| 809 |
+
COF_I.US,D,20221129,000000,19.63,19.64,19.11,19.14,151606,0
|
| 810 |
+
COF_I.US,D,20221130,000000,19.2,19.49,18.96,19.43,324771,0
|
| 811 |
+
COF_I.US,D,20221201,000000,19.74,19.94,19.39,19.56,328333,0
|
| 812 |
+
COF_I.US,D,20221202,000000,19.45,19.77,19.34,19.75,237089,0
|
| 813 |
+
COF_I.US,D,20221205,000000,19.65,19.75,19.4314,19.53,173037,0
|
| 814 |
+
COF_I.US,D,20221206,000000,19.56,19.67,19.17,19.35,184906,0
|
| 815 |
+
COF_I.US,D,20221207,000000,19.35,19.5025,19.17,19.38,201086,0
|
| 816 |
+
COF_I.US,D,20221208,000000,19.44,19.55,19.09,19.14,173861,0
|
| 817 |
+
COF_I.US,D,20221209,000000,19.12,19.16,18.85,18.85,200236,0
|
| 818 |
+
COF_I.US,D,20221212,000000,18.94,19.1301,18.82,19,239860,0
|
| 819 |
+
COF_I.US,D,20221213,000000,19.35,19.545,19.15,19.2701,430586,0
|
| 820 |
+
COF_I.US,D,20221214,000000,19.3,19.38,19.13,19.21,165515,0
|
| 821 |
+
COF_I.US,D,20221215,000000,19.15,19.22,18.95,18.97,229723,0
|
| 822 |
+
COF_I.US,D,20221216,000000,18.83,19.39,18.83,19.37,250299,0
|
| 823 |
+
COF_I.US,D,20221219,000000,19.3,19.37,19.214,19.3,187664,0
|
| 824 |
+
COF_I.US,D,20221220,000000,19.22,19.24,19.06,19.09,155532,0
|
| 825 |
+
COF_I.US,D,20221221,000000,19.14,19.28,18.96,19.06,221936,0
|
| 826 |
+
COF_I.US,D,20221222,000000,19,19.0599,18.57,18.82,218118,0
|
| 827 |
+
COF_I.US,D,20221223,000000,18.77,19.02,18.72,18.79,184526,0
|
| 828 |
+
COF_I.US,D,20221227,000000,18.79,18.86,18.5,18.55,241714,0
|
| 829 |
+
COF_I.US,D,20221228,000000,18.57,18.612,18.06,18.11,278480,0
|
| 830 |
+
COF_I.US,D,20221229,000000,18.18,18.34,17.94,18,271382,0
|
| 831 |
+
COF_I.US,D,20221230,000000,17.88,18.21,17.79,18,488884,0
|
| 832 |
+
COF_I.US,D,20230103,000000,18.24,18.54,18.2368,18.5,112757,0
|
| 833 |
+
COF_I.US,D,20230104,000000,18.63,19.06,18.59,19.03,83445,0
|
| 834 |
+
COF_I.US,D,20230105,000000,18.94,19.44,18.84,19.34,233940,0
|
| 835 |
+
COF_I.US,D,20230106,000000,19.36,19.89,19.3,19.85,151350,0
|
| 836 |
+
COF_I.US,D,20230109,000000,19.86,20.18,19.7417,19.786,249147,0
|
| 837 |
+
COF_I.US,D,20230110,000000,19.79,19.96,19.61,19.95,159755,0
|
| 838 |
+
COF_I.US,D,20230111,000000,20.03,20.13,19.9,20,141672,0
|
| 839 |
+
COF_I.US,D,20230112,000000,20.09,20.4,20,20.19,179578,0
|
| 840 |
+
COF_I.US,D,20230113,000000,20.11,20.53,20.02,20.4,106716,0
|
| 841 |
+
COF_I.US,D,20230117,000000,20.41,20.91,20.4,20.85,176003,0
|
| 842 |
+
COF_I.US,D,20230118,000000,21.03,21.3654,20.74,20.82,138464,0
|
| 843 |
+
COF_I.US,D,20230119,000000,20.78,21.2,20.63,21.1,125323,0
|
| 844 |
+
COF_I.US,D,20230120,000000,21.03,21.15,20.9575,21.13,195092,0
|
| 845 |
+
COF_I.US,D,20230123,000000,21.17,21.44,21.03,21.25,153778,0
|
| 846 |
+
COF_I.US,D,20230124,000000,21.23,21.33,21.09,21.12,117980,0
|
| 847 |
+
COF_I.US,D,20230125,000000,21.02,21.23,20.98,21.22,119426,0
|
| 848 |
+
COF_I.US,D,20230126,000000,21.28,21.58,21.22,21.51,152164,0
|
| 849 |
+
COF_I.US,D,20230127,000000,21.46,21.69,21.46,21.47,230034,0
|
| 850 |
+
COF_I.US,D,20230130,000000,21.35,21.81,21.33,21.75,169744,0
|
| 851 |
+
COF_I.US,D,20230131,000000,21.75,21.96,21.75,21.89,222161,0
|
| 852 |
+
COF_I.US,D,20230201,000000,21.84,21.9066,21.67,21.8,286398,0
|
| 853 |
+
COF_I.US,D,20230202,000000,21.83,22.16,21.83,22.14,220825,0
|
| 854 |
+
COF_I.US,D,20230203,000000,21.87,21.9899,21.72,21.73,161295,0
|
| 855 |
+
COF_I.US,D,20230206,000000,21.55,21.693,21.4928,21.57,190316,0
|
| 856 |
+
COF_I.US,D,20230207,000000,21.52,21.6699,21.3748,21.55,182981,0
|
| 857 |
+
COF_I.US,D,20230208,000000,21.56,21.6599,21.49,21.62,189914,0
|
| 858 |
+
COF_I.US,D,20230209,000000,21.74,21.83,21.55,21.56,108413,0
|
| 859 |
+
COF_I.US,D,20230210,000000,21.56,21.69,21.47,21.55,87272,0
|
| 860 |
+
COF_I.US,D,20230213,000000,21.32,21.45,21.19,21.45,137153,0
|
| 861 |
+
COF_I.US,D,20230214,000000,21.35,21.5,21.27,21.41,102935,0
|
| 862 |
+
COF_I.US,D,20230215,000000,21.31,21.4,21.27,21.34,56217,0
|
| 863 |
+
COF_I.US,D,20230216,000000,21.19,21.1993,20.99,21,114022,0
|
| 864 |
+
COF_I.US,D,20230217,000000,20.91,20.99,20.75,20.88,120405,0
|
| 865 |
+
COF_I.US,D,20230221,000000,20.72,20.76,20.13,20.13,92299,0
|
| 866 |
+
COF_I.US,D,20230222,000000,20.13,20.7899,20.13,20.6,91232,0
|
| 867 |
+
COF_I.US,D,20230223,000000,20.67,20.98,20.56,20.8,100763,0
|
| 868 |
+
COF_I.US,D,20230224,000000,20.58,20.72,20.56,20.57,66296,0
|
| 869 |
+
COF_I.US,D,20230227,000000,20.66,20.88,20.61,20.77,135348,0
|
| 870 |
+
COF_I.US,D,20230228,000000,20.75,21.03,20.63,20.95,367905,0
|
| 871 |
+
COF_I.US,D,20230301,000000,20.96,20.9999,20.68,20.78,289170,0
|
| 872 |
+
COF_I.US,D,20230302,000000,20.62,20.65,20.31,20.53,132985,0
|
| 873 |
+
COF_I.US,D,20230303,000000,20.65,20.72,20.54,20.66,111679,0
|
| 874 |
+
COF_I.US,D,20230306,000000,20.75,20.81,20.71,20.7196,65600,0
|
| 875 |
+
COF_I.US,D,20230307,000000,20.68,20.7643,20.51,20.57,91352,0
|
| 876 |
+
COF_I.US,D,20230308,000000,20.62,20.7191,20.55,20.63,82509,0
|
| 877 |
+
COF_I.US,D,20230309,000000,20.68,20.69,20.02,20.2091,177754,0
|
| 878 |
+
COF_I.US,D,20230310,000000,20.04,20.3575,19.6001,19.92,139642,0
|
| 879 |
+
COF_I.US,D,20230313,000000,18.68,19.43,18,18.57,303367,0
|
| 880 |
+
COF_I.US,D,20230314,000000,19.01,19.94,18.9999,19.31,292215,0
|
| 881 |
+
COF_I.US,D,20230315,000000,18.7,19.14,18.3,18.81,128580,0
|
| 882 |
+
COF_I.US,D,20230316,000000,18.65,19.56,18.45,19.13,232490,0
|
| 883 |
+
COF_I.US,D,20230317,000000,19,19.175,18.48,18.83,147608,0
|
| 884 |
+
COF_I.US,D,20230320,000000,18.9,19,18.48,18.54,171121,0
|
| 885 |
+
COF_I.US,D,20230321,000000,18.7,19,18.7,18.84,70167,0
|
| 886 |
+
COF_I.US,D,20230322,000000,18.8,19.41,18.77,19.02,95677,0
|
| 887 |
+
COF_I.US,D,20230323,000000,19.02,19.19,18.69,18.76,141268,0
|
| 888 |
+
COF_I.US,D,20230324,000000,18.64,18.83,18.52,18.63,272886,0
|
| 889 |
+
COF_I.US,D,20230327,000000,18.79,19.1,18.69,18.92,207903,0
|
| 890 |
+
COF_I.US,D,20230328,000000,18.83,19.1299,18.81,18.95,87095,0
|
| 891 |
+
COF_I.US,D,20230329,000000,19.04,19.59,19.04,19.53,103709,0
|
| 892 |
+
COF_I.US,D,20230330,000000,19.7,19.75,19.47,19.74,101903,0
|
| 893 |
+
COF_I.US,D,20230331,000000,19.72,20.2,19.43,20.15,463766,0
|
| 894 |
+
COF_I.US,D,20230403,000000,20.2,20.2699,19.91,20.23,169164,0
|
| 895 |
+
COF_I.US,D,20230404,000000,20.21,20.23,20,20.08,123181,0
|
| 896 |
+
COF_I.US,D,20230405,000000,20,20.2,19.92,20.12,64029,0
|
| 897 |
+
COF_I.US,D,20230406,000000,20.04,20.16,19.95,20,129994,0
|
| 898 |
+
COF_I.US,D,20230410,000000,19.86,20.0299,19.68,19.84,121570,0
|
| 899 |
+
COF_I.US,D,20230411,000000,19.78,20.1,19.75,20.01,85799,0
|
| 900 |
+
COF_I.US,D,20230412,000000,20.13,20.25,19.75,19.75,125084,0
|
| 901 |
+
COF_I.US,D,20230413,000000,19.8,19.92,19.7804,19.87,99400,0
|
| 902 |
+
COF_I.US,D,20230414,000000,19.85,19.99,19.8101,19.99,93990,0
|
| 903 |
+
COF_I.US,D,20230417,000000,19.92,20.3,19.89,20.11,147849,0
|
| 904 |
+
COF_I.US,D,20230418,000000,20.14,20.2139,19.96,20.02,76189,0
|
| 905 |
+
COF_I.US,D,20230419,000000,19.97,20.11,19.86,20.0951,79524,0
|
| 906 |
+
COF_I.US,D,20230420,000000,20.01,20.28,20.01,20.15,52602,0
|
| 907 |
+
COF_I.US,D,20230421,000000,20.27,20.5036,20.1166,20.32,42022,0
|
| 908 |
+
COF_I.US,D,20230424,000000,20.38,20.5536,20.3,20.49,101736,0
|
| 909 |
+
COF_I.US,D,20230425,000000,20.4,20.5,20.32,20.33,77128,0
|
| 910 |
+
COF_I.US,D,20230426,000000,20.41,20.41,20.15,20.18,386740,0
|
| 911 |
+
COF_I.US,D,20230427,000000,20.19,20.64,20.19,20.55,116163,0
|
| 912 |
+
COF_I.US,D,20230428,000000,20.58,20.75,20.44,20.52,264182,0
|
| 913 |
+
COF_I.US,D,20230501,000000,20.42,20.64,19.76,19.95,94039,0
|
| 914 |
+
COF_I.US,D,20230502,000000,19.81,19.92,19.26,19.65,159044,0
|
| 915 |
+
COF_I.US,D,20230503,000000,19.4,19.65,18.96,18.98,173647,0
|
| 916 |
+
COF_I.US,D,20230504,000000,18.67,18.77,17.12,18.01,462384,0
|
| 917 |
+
COF_I.US,D,20230505,000000,18.4,18.66,18.385,18.46,85245,0
|
| 918 |
+
COF_I.US,D,20230508,000000,18.63,18.66,18.05,18.05,136380,0
|
| 919 |
+
COF_I.US,D,20230509,000000,17.9,18.2449,17.63,17.86,239353,0
|
| 920 |
+
COF_I.US,D,20230510,000000,18.16,18.32,18.03,18.06,107254,0
|
| 921 |
+
COF_I.US,D,20230511,000000,17.92,18.21,17.82,18,89425,0
|
| 922 |
+
COF_I.US,D,20230512,000000,18.05,18.25,17.95,17.98,82963,0
|
| 923 |
+
COF_I.US,D,20230515,000000,17.98,18.22,17.7403,17.86,185724,0
|
| 924 |
+
COF_I.US,D,20230516,000000,17.95,18.24,17.54,17.63,314997,0
|
| 925 |
+
COF_I.US,D,20230517,000000,17.74,18.55,17.7099,18.54,199428,0
|
| 926 |
+
COF_I.US,D,20230518,000000,18.47,18.84,18.27,18.65,239265,0
|
| 927 |
+
COF_I.US,D,20230519,000000,18.64,18.79,18.49,18.62,170507,0
|
| 928 |
+
COF_I.US,D,20230522,000000,18.71,19.16,18.6,19.15,130637,0
|
| 929 |
+
COF_I.US,D,20230523,000000,18.96,19.5474,18.96,19.52,211511,0
|
| 930 |
+
COF_I.US,D,20230524,000000,19.43,19.58,19.3,19.3,144526,0
|
| 931 |
+
COF_I.US,D,20230525,000000,19.35,19.4116,18.96,19.12,107818,0
|
| 932 |
+
COF_I.US,D,20230526,000000,19.12,19.309,19.0407,19.28,71757,0
|
| 933 |
+
COF_I.US,D,20230530,000000,19.54,19.78,19.3,19.52,112156,0
|
| 934 |
+
COF_I.US,D,20230531,000000,19.49,19.81,19.49,19.71,270114,0
|
| 935 |
+
COF_I.US,D,20230601,000000,19.9,20.1,19.7001,20.1,144255,0
|
| 936 |
+
COF_I.US,D,20230602,000000,20.1,20.67,20.1,20.49,142056,0
|
| 937 |
+
COF_I.US,D,20230605,000000,20.42,20.48,20.21,20.38,66714,0
|
| 938 |
+
COF_I.US,D,20230606,000000,20.29,20.43,20.11,20.36,73524,0
|
| 939 |
+
COF_I.US,D,20230607,000000,20.31,20.55,20.16,20.18,75670,0
|
| 940 |
+
COF_I.US,D,20230608,000000,20.18,20.29,19.75,19.84,80514,0
|
| 941 |
+
COF_I.US,D,20230609,000000,19.86,19.9,19.53,19.58,74331,0
|
| 942 |
+
COF_I.US,D,20230612,000000,19.64,19.74,19.335,19.55,96489,0
|
| 943 |
+
COF_I.US,D,20230613,000000,19.63,19.76,19.45,19.58,155015,0
|
| 944 |
+
COF_I.US,D,20230614,000000,19.57,19.66,19.29,19.43,121323,0
|
| 945 |
+
COF_I.US,D,20230615,000000,19.37,19.77,19.37,19.77,54767,0
|
| 946 |
+
COF_I.US,D,20230616,000000,19.73,19.8299,19.38,19.4,108667,0
|
| 947 |
+
COF_I.US,D,20230620,000000,19.33,19.557,19.29,19.35,72284,0
|
| 948 |
+
COF_I.US,D,20230621,000000,19.31,19.42,19.27,19.27,68208,0
|
| 949 |
+
COF_I.US,D,20230622,000000,19.22,19.462,19.05,19.12,48625,0
|
| 950 |
+
COF_I.US,D,20230623,000000,19.1,19.3,19.065,19.17,41857,0
|
| 951 |
+
COF_I.US,D,20230626,000000,19.17,19.43,19.09,19.12,60164,0
|
| 952 |
+
COF_I.US,D,20230627,000000,19.17,19.35,19.03,19.04,56051,0
|
| 953 |
+
COF_I.US,D,20230628,000000,19.05,19.47,19.01,19.29,82174,0
|
| 954 |
+
COF_I.US,D,20230629,000000,19.25,19.339,19.01,19.08,68543,0
|
| 955 |
+
COF_I.US,D,20230630,000000,19.14,19.43,19.14,19.43,233610,0
|
| 956 |
+
COF_I.US,D,20230703,000000,19.29,19.71,19.29,19.71,21747,0
|
| 957 |
+
COF_I.US,D,20230705,000000,19.59,19.95,19.5,19.5,105206,0
|
| 958 |
+
COF_I.US,D,20230706,000000,19.26,19.325,18.7,19,106703,0
|
| 959 |
+
COF_I.US,D,20230707,000000,18.83,19.1297,18.83,19.07,43328,0
|
| 960 |
+
COF_I.US,D,20230710,000000,19.07,19.2048,18.93,19.065,52361,0
|
| 961 |
+
COF_I.US,D,20230711,000000,19.18,19.25,19.06,19.235,53857,0
|
| 962 |
+
COF_I.US,D,20230712,000000,19.37,19.6092,19.22,19.51,89315,0
|
| 963 |
+
COF_I.US,D,20230713,000000,19.5,19.74,19.4056,19.65,100156,0
|
| 964 |
+
COF_I.US,D,20230714,000000,19.67,19.67,19.25,19.39,112336,0
|
| 965 |
+
COF_I.US,D,20230717,000000,19.38,19.4199,19.04,19.08,98380,0
|
| 966 |
+
COF_I.US,D,20230718,000000,19.08,19.29,19.08,19.28,65847,0
|
| 967 |
+
COF_I.US,D,20230719,000000,19.28,19.505,19.28,19.41,69961,0
|
| 968 |
+
COF_I.US,D,20230720,000000,19.25,19.38,19.14,19.25,67714,0
|
| 969 |
+
COF_I.US,D,20230721,000000,19.28,19.48,19.22,19.32,61570,0
|
| 970 |
+
COF_I.US,D,20230724,000000,19.37,19.45,19.22,19.44,46457,0
|
| 971 |
+
COF_I.US,D,20230725,000000,19.38,19.45,19.26,19.38,90167,0
|
| 972 |
+
COF_I.US,D,20230726,000000,19.44,19.9,19.3905,19.82,78557,0
|
| 973 |
+
COF_I.US,D,20230727,000000,19.9,20.0046,19.42,19.63,83059,0
|
| 974 |
+
COF_I.US,D,20230728,000000,19.74,19.74,19.45,19.45,64540,0
|
| 975 |
+
COF_I.US,D,20230731,000000,19.44,19.77,19.44,19.77,84540,0
|
| 976 |
+
COF_I.US,D,20230801,000000,19.67,19.7999,19.565,19.73,65894,0
|
| 977 |
+
COF_I.US,D,20230802,000000,19.53,19.72,19.42,19.6,89590,0
|
| 978 |
+
COF_I.US,D,20230803,000000,19.46,19.5999,19.35,19.5,88729,0
|
| 979 |
+
COF_I.US,D,20230804,000000,19.53,19.78,19.53,19.68,43683,0
|
| 980 |
+
COF_I.US,D,20230807,000000,19.74,19.84,19.64,19.73,53990,0
|
| 981 |
+
COF_I.US,D,20230808,000000,19.54,19.68,19.5184,19.6,65564,0
|
| 982 |
+
COF_I.US,D,20230809,000000,19.57,19.76,19.55,19.55,92583,0
|
| 983 |
+
COF_I.US,D,20230810,000000,19.65,19.78,19.5401,19.62,86520,0
|
| 984 |
+
COF_I.US,D,20230811,000000,19.49,19.76,19.49,19.67,82738,0
|
| 985 |
+
COF_I.US,D,20230814,000000,19.63,19.76,19.6,19.7,57922,0
|
| 986 |
+
COF_I.US,D,20230815,000000,19.61,19.65,19.43,19.44,57363,0
|
| 987 |
+
COF_I.US,D,20230816,000000,19.11,19.17,18.89,18.9,74421,0
|
| 988 |
+
COF_I.US,D,20230817,000000,18.81,18.925,18.56,18.66,84374,0
|
| 989 |
+
COF_I.US,D,20230818,000000,18.51,18.6614,18.51,18.57,78754,0
|
| 990 |
+
COF_I.US,D,20230821,000000,18.54,18.6,18.4,18.5,68909,0
|
| 991 |
+
COF_I.US,D,20230822,000000,18.47,18.73,18.43,18.64,84273,0
|
| 992 |
+
COF_I.US,D,20230823,000000,18.65,18.98,18.65,18.9,49516,0
|
| 993 |
+
COF_I.US,D,20230824,000000,19.03,19.03,18.63,18.69,64066,0
|
| 994 |
+
COF_I.US,D,20230825,000000,18.66,18.84,18.56,18.68,58914,0
|
| 995 |
+
COF_I.US,D,20230828,000000,18.87,18.87,18.63,18.63,55427,0
|
| 996 |
+
COF_I.US,D,20230829,000000,18.59,18.9499,18.59,18.71,69871,0
|
| 997 |
+
COF_I.US,D,20230830,000000,18.86,18.99,18.84,18.9,65882,0
|
| 998 |
+
COF_I.US,D,20230831,000000,18.96,19.26,18.9,18.92,224553,0
|
| 999 |
+
COF_I.US,D,20230901,000000,19.16,19.29,19.055,19.18,194805,0
|
| 1000 |
+
COF_I.US,D,20230905,000000,19.1,19.18,18.99,19.07,98527,0
|
| 1001 |
+
COF_I.US,D,20230906,000000,19.03,19.18,19.0058,19.05,43472,0
|
| 1002 |
+
COF_I.US,D,20230907,000000,19.02,19.14,18.82,18.82,74597,0
|
| 1003 |
+
COF_I.US,D,20230908,000000,18.87,19.06,18.86,18.92,68683,0
|
| 1004 |
+
COF_I.US,D,20230911,000000,18.91,19,18.85,18.86,62658,0
|
| 1005 |
+
COF_I.US,D,20230912,000000,18.81,18.97,18.7558,18.85,105331,0
|
| 1006 |
+
COF_I.US,D,20230913,000000,18.81,19.03,18.81,18.96,47644,0
|
| 1007 |
+
COF_I.US,D,20230914,000000,19.02,19.15,18.97,19.02,79228,0
|
| 1008 |
+
COF_I.US,D,20230915,000000,19.05,19.1227,18.85,18.99,161028,0
|
| 1009 |
+
COF_I.US,D,20230918,000000,18.98,19.2788,18.91,19.1,85132,0
|
| 1010 |
+
COF_I.US,D,20230919,000000,18.97,19.24,18.97,19.15,125813,0
|
| 1011 |
+
COF_I.US,D,20230920,000000,19.13,19.2699,19.13,19.17,137828,0
|
| 1012 |
+
COF_I.US,D,20230921,000000,18.96,19.05,18.7492,18.88,205549,0
|
| 1013 |
+
COF_I.US,D,20230922,000000,18.88,19.08,18.8,18.93,73989,0
|
| 1014 |
+
COF_I.US,D,20230925,000000,18.75,18.8854,18.7,18.71,73459,0
|
| 1015 |
+
COF_I.US,D,20230926,000000,18.68,18.82,18.43,18.47,117409,0
|
| 1016 |
+
COF_I.US,D,20230927,000000,18.53,18.7359,18.24,18.35,161689,0
|
| 1017 |
+
COF_I.US,D,20230928,000000,18.29,18.74,18.18,18.53,114471,0
|
| 1018 |
+
COF_I.US,D,20230929,000000,18.7,18.99,18.66,18.72,419240,0
|
| 1019 |
+
COF_I.US,D,20231002,000000,18.59,18.69,18.36,18.45,141078,0
|
| 1020 |
+
COF_I.US,D,20231003,000000,18.3,18.3,17.76,17.87,94236,0
|
| 1021 |
+
COF_I.US,D,20231004,000000,17.97,18.1189,17.83,17.92,130832,0
|
| 1022 |
+
COF_I.US,D,20231005,000000,17.86,17.97,17.8,17.8,90468,0
|
| 1023 |
+
COF_I.US,D,20231006,000000,17.5,17.9,17.5,17.64,119244,0
|
| 1024 |
+
COF_I.US,D,20231009,000000,17.6,17.96,17.5659,17.85,69704,0
|
| 1025 |
+
COF_I.US,D,20231010,000000,17.8,18.05,17.8,17.9,98885,0
|
| 1026 |
+
COF_I.US,D,20231011,000000,18.02,18.17,17.56,17.62,478095,0
|
| 1027 |
+
COF_I.US,D,20231012,000000,17.57,17.78,17.01,17.16,171172,0
|
| 1028 |
+
COF_I.US,D,20231013,000000,17.27,17.3899,16.89,16.9201,119454,0
|
| 1029 |
+
COF_I.US,D,20231016,000000,16.94,17.2006,16.81,17.03,158755,0
|
| 1030 |
+
COF_I.US,D,20231017,000000,16.87,16.99,16.69,16.77,200340,0
|
| 1031 |
+
COF_I.US,D,20231018,000000,16.68,16.731,16.35,16.45,124748,0
|
| 1032 |
+
COF_I.US,D,20231019,000000,16.41,16.57,15.98,16.12,108680,0
|
| 1033 |
+
COF_I.US,D,20231020,000000,16.04,16.185,15.65,15.95,147857,0
|
| 1034 |
+
COF_I.US,D,20231023,000000,15.77,16.18,15.77,16.08,165114,0
|
| 1035 |
+
COF_I.US,D,20231024,000000,16.15,16.81,16.15,16.72,184580,0
|
| 1036 |
+
COF_I.US,D,20231025,000000,16.6,16.68,16.44,16.46,121851,0
|
| 1037 |
+
COF_I.US,D,20231026,000000,16.42,16.63,16.27,16.37,125881,0
|
| 1038 |
+
COF_I.US,D,20231027,000000,16.52,16.68,16.277,16.32,165656,0
|
| 1039 |
+
COF_I.US,D,20231030,000000,16.36,16.455,16.2717,16.28,116871,0
|
| 1040 |
+
COF_I.US,D,20231031,000000,16.33,16.3658,16.175,16.29,307749,0
|
| 1041 |
+
COF_I.US,D,20231101,000000,16.36,16.77,16.36,16.75,291524,0
|
| 1042 |
+
COF_I.US,D,20231102,000000,17.09,17.68,17.04,17.68,175469,0
|
| 1043 |
+
COF_I.US,D,20231103,000000,17.81,18,17.7,17.86,179491,0
|
| 1044 |
+
COF_I.US,D,20231106,000000,17.75,17.99,17.7349,17.88,77313,0
|
| 1045 |
+
COF_I.US,D,20231107,000000,17.89,17.93,17.74,17.82,102306,0
|
| 1046 |
+
COF_I.US,D,20231108,000000,17.82,17.93,17.59,17.76,65464,0
|
| 1047 |
+
COF_I.US,D,20231109,000000,17.71,17.86,17.41,17.45,140666,0
|
| 1048 |
+
COF_I.US,D,20231110,000000,17.57,17.755,17.53,17.67,131288,0
|
| 1049 |
+
COF_I.US,D,20231113,000000,17.62,17.95,17.5,17.91,95336,0
|
| 1050 |
+
COF_I.US,D,20231114,000000,18.15,18.5,18.15,18.29,163096,0
|
| 1051 |
+
COF_I.US,D,20231115,000000,18,18.02,17.83,17.99,124061,0
|
| 1052 |
+
COF_I.US,D,20231116,000000,18.01,18.1399,17.97,18.1185,201953,0
|
| 1053 |
+
COF_I.US,D,20231117,000000,18.11,18.31,18.06,18.14,139537,0
|
| 1054 |
+
COF_I.US,D,20231120,000000,18.15,18.2299,18.02,18.16,118686,0
|
| 1055 |
+
COF_I.US,D,20231121,000000,18.06,18.15,17.95,17.97,101360,0
|
| 1056 |
+
COF_I.US,D,20231122,000000,18.01,18.13,17.5993,17.8,154157,0
|
| 1057 |
+
COF_I.US,D,20231124,000000,17.8,17.92,17.71,17.87,42217,0
|
| 1058 |
+
COF_I.US,D,20231127,000000,17.86,18.15,17.76,18.14,103237,0
|
| 1059 |
+
COF_I.US,D,20231128,000000,18.05,18.21,17.87,17.94,356733,0
|
| 1060 |
+
COF_I.US,D,20231129,000000,18.03,18.15,17.86,17.88,263702,0
|
| 1061 |
+
COF_I.US,D,20231130,000000,17.9,18.44,17.85,18.14,476840,0
|
| 1062 |
+
COF_I.US,D,20231201,000000,18.29,18.53,18.275,18.49,377565,0
|
| 1063 |
+
COF_I.US,D,20231204,000000,18.34,18.54,18.1,18.25,163267,0
|
| 1064 |
+
COF_I.US,D,20231205,000000,18.22,18.49,18.22,18.26,277164,0
|
| 1065 |
+
COF_I.US,D,20231206,000000,18.35,18.46,18.23,18.3,187762,0
|
| 1066 |
+
COF_I.US,D,20231207,000000,18.29,18.6,18.29,18.54,190260,0
|
| 1067 |
+
COF_I.US,D,20231208,000000,18.46,18.5,18.16,18.46,156765,0
|
| 1068 |
+
COF_I.US,D,20231211,000000,18.39,18.5,18.09,18.23,231406,0
|
| 1069 |
+
COF_I.US,D,20231212,000000,18.13,18.35,18.0601,18.24,151128,0
|
| 1070 |
+
COF_I.US,D,20231213,000000,18.25,18.73,18.13,18.64,292869,0
|
| 1071 |
+
COF_I.US,D,20231214,000000,18.86,19.52,18.8,19.28,248830,0
|
| 1072 |
+
COF_I.US,D,20231215,000000,19.3,19.3827,18.89,18.92,256781,0
|
| 1073 |
+
COF_I.US,D,20231218,000000,18.85,19.06,18.6835,18.75,212195,0
|
| 1074 |
+
COF_I.US,D,20231219,000000,18.77,19,18.77,18.87,197054,0
|
| 1075 |
+
COF_I.US,D,20231220,000000,18.84,19.089,18.7,18.8,180484,0
|
| 1076 |
+
COF_I.US,D,20231221,000000,18.86,19.04,18.7,18.79,150122,0
|
| 1077 |
+
COF_I.US,D,20231222,000000,18.85,18.89,18.65,18.67,173219,0
|
| 1078 |
+
COF_I.US,D,20231226,000000,18.71,18.83,18.65,18.69,112107,0
|
| 1079 |
+
COF_I.US,D,20231227,000000,18.72,18.82,18.5701,18.7,167698,0
|
| 1080 |
+
COF_I.US,D,20231228,000000,18.7,18.81,18.63,18.63,174355,0
|
| 1081 |
+
COF_I.US,D,20231229,000000,18.61,18.6786,18.31,18.45,256710,0
|
| 1082 |
+
COF_I.US,D,20240102,000000,18.44,18.7,18.33,18.64,145602,0
|
| 1083 |
+
COF_I.US,D,20240103,000000,18.56,18.77,18.2,18.64,133403,0
|
| 1084 |
+
COF_I.US,D,20240104,000000,18.64,18.85,18.5153,18.73,99272,0
|
| 1085 |
+
COF_I.US,D,20240105,000000,18.74,18.89,18.48,18.65,159118,0
|
| 1086 |
+
COF_I.US,D,20240108,000000,18.65,18.87,18.62,18.84,112461,0
|
| 1087 |
+
COF_I.US,D,20240109,000000,18.75,19.21,18.71,19.19,119630,0
|
| 1088 |
+
COF_I.US,D,20240110,000000,19.15,19.48,19.15,19.41,98547,0
|
| 1089 |
+
COF_I.US,D,20240111,000000,19.4,19.58,19.21,19.45,130314,0
|
| 1090 |
+
COF_I.US,D,20240112,000000,19.52,19.67,19.5107,19.66,79070,0
|
| 1091 |
+
COF_I.US,D,20240116,000000,19.62,19.87,19.53,19.63,219639,0
|
| 1092 |
+
COF_I.US,D,20240117,000000,19.5,19.63,19.35,19.45,115601,0
|
| 1093 |
+
COF_I.US,D,20240118,000000,19.47,19.53,19.16,19.2594,105991,0
|
| 1094 |
+
COF_I.US,D,20240119,000000,19.26,19.6066,19.12,19.59,80790,0
|
| 1095 |
+
COF_I.US,D,20240122,000000,19.63,19.88,19.5401,19.83,109378,0
|
| 1096 |
+
COF_I.US,D,20240123,000000,19.77,19.8689,19.74,19.77,128021,0
|
| 1097 |
+
COF_I.US,D,20240124,000000,19.87,19.93,19.77,19.87,150121,0
|
| 1098 |
+
COF_I.US,D,20240125,000000,19.9,20.34,19.9,20.23,130887,0
|
| 1099 |
+
COF_I.US,D,20240126,000000,20.23,20.39,20.1415,20.28,141447,0
|
| 1100 |
+
COF_I.US,D,20240129,000000,20.28,20.49,20.28,20.45,207714,0
|
| 1101 |
+
COF_I.US,D,20240130,000000,20.5,20.64,20.4,20.59,100859,0
|
| 1102 |
+
COF_I.US,D,20240131,000000,20.49,20.62,20.15,20.32,158847,0
|
| 1103 |
+
COF_I.US,D,20240201,000000,20.45,20.78,20.07,20.71,133807,0
|
| 1104 |
+
COF_I.US,D,20240202,000000,20.45,20.6599,20.27,20.64,82303,0
|
| 1105 |
+
COF_I.US,D,20240205,000000,20.5,20.52,20.25,20.3199,75538,0
|
| 1106 |
+
COF_I.US,D,20240206,000000,20.22,20.41,20.16,20.34,200731,0
|
| 1107 |
+
COF_I.US,D,20240207,000000,20.34,20.5981,20.1335,20.41,91165,0
|
| 1108 |
+
COF_I.US,D,20240208,000000,20.31,20.5167,20.22,20.31,131462,0
|
| 1109 |
+
COF_I.US,D,20240209,000000,20.39,20.4454,20.24,20.41,175868,0
|
| 1110 |
+
COF_I.US,D,20240212,000000,20.38,20.48,20.36,20.45,127123,0
|
| 1111 |
+
COF_I.US,D,20240213,000000,20.21,20.35,20.0543,20.08,64303,0
|
| 1112 |
+
COF_I.US,D,20240214,000000,19.77,20.09,19.66,19.69,151073,0
|
| 1113 |
+
COF_I.US,D,20240215,000000,19.75,20.02,19.7,19.83,93534,0
|
| 1114 |
+
COF_I.US,D,20240216,000000,19.7,19.9,19.59,19.85,105650,0
|
| 1115 |
+
COF_I.US,D,20240220,000000,19.89,20.44,19.6701,20.31,142658,0
|
| 1116 |
+
COF_I.US,D,20240221,000000,20.26,20.45,19.96,19.99,119234,0
|
| 1117 |
+
COF_I.US,D,20240222,000000,20.16,20.23,20.0485,20.12,109856,0
|
| 1118 |
+
COF_I.US,D,20240223,000000,20.24,20.2898,20.1,20.1,204646,0
|
| 1119 |
+
COF_I.US,D,20240226,000000,20.19,20.22,20.08,20.15,79215,0
|
| 1120 |
+
COF_I.US,D,20240227,000000,20.13,20.24,19.95,19.9659,143775,0
|
| 1121 |
+
COF_I.US,D,20240228,000000,20.04,20.04,19.76,19.84,425858,0
|
| 1122 |
+
COF_I.US,D,20240229,000000,19.96,20.62,19.81,20.56,334881,0
|
| 1123 |
+
COF_I.US,D,20240301,000000,20.55,20.79,20.33,20.5,154535,0
|
| 1124 |
+
COF_I.US,D,20240304,000000,20.48,20.66,20.4676,20.5,111420,0
|
| 1125 |
+
COF_I.US,D,20240305,000000,20.51,20.61,20.48,20.55,125542,0
|
| 1126 |
+
COF_I.US,D,20240306,000000,20.63,20.81,20.5768,20.58,146285,0
|
| 1127 |
+
COF_I.US,D,20240307,000000,20.72,20.78,20.54,20.62,122889,0
|
| 1128 |
+
COF_I.US,D,20240308,000000,20.75,20.78,20.58,20.59,132522,0
|
| 1129 |
+
COF_I.US,D,20240311,000000,20.59,20.6947,20.5,20.5,65461,0
|
| 1130 |
+
COF_I.US,D,20240312,000000,20.57,20.72,20.3861,20.6,115458,0
|
| 1131 |
+
COF_I.US,D,20240313,000000,20.6,20.9,20.5506,20.56,97495,0
|
| 1132 |
+
COF_I.US,D,20240314,000000,20.51,20.58,20.38,20.42,131863,0
|
| 1133 |
+
COF_I.US,D,20240315,000000,20.38,20.49,20.26,20.35,49298,0
|
| 1134 |
+
COF_I.US,D,20240318,000000,20.43,20.56,20.33,20.42,79788,0
|
| 1135 |
+
COF_I.US,D,20240319,000000,20.42,20.71,20.4,20.65,92934,0
|
| 1136 |
+
COF_I.US,D,20240320,000000,20.63,20.79,20.63,20.69,143852,0
|
| 1137 |
+
COF_I.US,D,20240321,000000,20.85,21.04,20.77,20.85,121943,0
|
| 1138 |
+
COF_I.US,D,20240322,000000,20.95,21.0083,20.78,20.86,81369,0
|
| 1139 |
+
COF_I.US,D,20240325,000000,20.82,20.875,20.75,20.79,66772,0
|
| 1140 |
+
COF_I.US,D,20240326,000000,20.85,20.96,20.76,20.76,109849,0
|
| 1141 |
+
COF_I.US,D,20240327,000000,20.76,21.14,20.68,21.05,129292,0
|
| 1142 |
+
COF_I.US,D,20240328,000000,21.04,21.1,20.365,20.46,709378,0
|
| 1143 |
+
COF_I.US,D,20240401,000000,20.52,20.63,20.2816,20.48,184599,0
|
| 1144 |
+
COF_I.US,D,20240402,000000,20.3,20.45,20.07,20.2611,105157,0
|
| 1145 |
+
COF_I.US,D,20240403,000000,20.17,20.34,20.14,20.3,158969,0
|
| 1146 |
+
COF_I.US,D,20240404,000000,20.39,20.57,20.34,20.36,183744,0
|
| 1147 |
+
COF_I.US,D,20240405,000000,20.34,20.58,20.27,20.44,49062,0
|
| 1148 |
+
COF_I.US,D,20240408,000000,20.4,20.53,20.2903,20.44,56959,0
|
| 1149 |
+
COF_I.US,D,20240409,000000,20.47,20.5,20.33,20.33,62540,0
|
| 1150 |
+
COF_I.US,D,20240410,000000,20.13,20.14,19.56,19.78,99820,0
|
| 1151 |
+
COF_I.US,D,20240411,000000,19.79,19.84,19.43,19.73,81622,0
|
| 1152 |
+
COF_I.US,D,20240412,000000,19.6,19.83,19.6,19.63,64159,0
|
| 1153 |
+
COF_I.US,D,20240415,000000,19.55,19.65,19.25,19.31,237172,0
|
| 1154 |
+
COF_I.US,D,20240416,000000,19.2,19.4699,19.11,19.26,91355,0
|
| 1155 |
+
COF_I.US,D,20240417,000000,19.44,19.6199,19.282,19.38,67497,0
|
| 1156 |
+
COF_I.US,D,20240418,000000,19.38,19.4814,19.25,19.295,81987,0
|
| 1157 |
+
COF_I.US,D,20240419,000000,19.24,19.54,19.24,19.315,51780,0
|
| 1158 |
+
COF_I.US,D,20240422,000000,19.29,19.6,19.29,19.46,61036,0
|
| 1159 |
+
COF_I.US,D,20240423,000000,19.5,19.92,19.5,19.79,82195,0
|
| 1160 |
+
COF_I.US,D,20240424,000000,19.75,19.8556,19.6401,19.76,58318,0
|
| 1161 |
+
COF_I.US,D,20240425,000000,19.52,19.65,19.25,19.52,55888,0
|
| 1162 |
+
COF_I.US,D,20240426,000000,19.55,19.75,19.55,19.59,65806,0
|
| 1163 |
+
COF_I.US,D,20240429,000000,19.63,19.81,19.6026,19.73,53658,0
|
| 1164 |
+
COF_I.US,D,20240430,000000,19.63,19.75,19.32,19.32,96458,0
|
| 1165 |
+
COF_I.US,D,20240501,000000,19.4,19.75,19.34,19.64,79938,0
|
| 1166 |
+
COF_I.US,D,20240502,000000,19.61,19.81,19.61,19.76,68725,0
|
| 1167 |
+
COF_I.US,D,20240503,000000,19.92,20.0599,19.8405,20.01,42185,0
|
| 1168 |
+
COF_I.US,D,20240506,000000,20.12,20.17,19.9735,20.17,70617,0
|
| 1169 |
+
COF_I.US,D,20240507,000000,20.22,20.28,20.125,20.2,98749,0
|
| 1170 |
+
COF_I.US,D,20240508,000000,20.14,20.23,19.84,19.905,87699,0
|
| 1171 |
+
COF_I.US,D,20240509,000000,19.86,20.04,19.86,19.94,71612,0
|
| 1172 |
+
COF_I.US,D,20240510,000000,19.86,20.01,19.84,20,47905,0
|
| 1173 |
+
COF_I.US,D,20240513,000000,20,20.08,19.99,20.01,40662,0
|
| 1174 |
+
COF_I.US,D,20240514,000000,20.01,20.11,19.89,19.96,66235,0
|
| 1175 |
+
COF_I.US,D,20240515,000000,20.18,20.38,20.15,20.3,77008,0
|
| 1176 |
+
COF_I.US,D,20240516,000000,19.94,20.038,19.73,19.87,90294,0
|
| 1177 |
+
COF_I.US,D,20240517,000000,19.78,19.8165,19.59,19.67,85592,0
|
| 1178 |
+
COF_I.US,D,20240520,000000,19.6,19.85,19.59,19.7,83604,0
|
| 1179 |
+
COF_I.US,D,20240521,000000,19.76,19.86,19.53,19.565,75437,0
|
| 1180 |
+
COF_I.US,D,20240522,000000,19.57,19.71,19.47,19.47,51812,0
|
| 1181 |
+
COF_I.US,D,20240523,000000,19.58,19.58,19.15,19.35,151074,0
|
| 1182 |
+
COF_I.US,D,20240524,000000,19.33,19.6,19.31,19.45,64153,0
|
| 1183 |
+
COF_I.US,D,20240528,000000,19.45,19.56,19.1701,19.25,64330,0
|
| 1184 |
+
COF_I.US,D,20240529,000000,19.11,19.1892,18.96,19.1,89495,0
|
| 1185 |
+
COF_I.US,D,20240530,000000,19.25,19.445,19.15,19.34,101254,0
|
| 1186 |
+
COF_I.US,D,20240531,000000,19.54,20,19.4701,19.98,238788,0
|
| 1187 |
+
COF_I.US,D,20240603,000000,20.04,20.11,19.82,19.96,140667,0
|
| 1188 |
+
COF_I.US,D,20240604,000000,19.96,20.15,19.96,20.07,68496,0
|
| 1189 |
+
COF_I.US,D,20240605,000000,20.03,20.0607,19.85,19.86,79326,0
|
| 1190 |
+
COF_I.US,D,20240606,000000,19.74,20.02,19.74,19.98,53990,0
|
| 1191 |
+
COF_I.US,D,20240607,000000,19.78,19.97,19.75,19.93,47958,0
|
| 1192 |
+
COF_I.US,D,20240610,000000,19.91,19.97,19.75,19.89,50113,0
|
| 1193 |
+
COF_I.US,D,20240611,000000,19.82,19.85,19.65,19.7,62843,0
|
| 1194 |
+
COF_I.US,D,20240612,000000,19.86,20.09,19.77,19.78,67834,0
|
| 1195 |
+
COF_I.US,D,20240613,000000,19.85,19.98,19.63,19.82,78288,0
|
| 1196 |
+
COF_I.US,D,20240614,000000,19.8,19.89,19.77,19.79,39060,0
|
| 1197 |
+
COF_I.US,D,20240617,000000,19.69,19.95,19.69,19.84,56129,0
|
| 1198 |
+
COF_I.US,D,20240618,000000,19.85,20.15,19.85,20.13,77076,0
|
| 1199 |
+
COF_I.US,D,20240620,000000,20.08,20.16,20.02,20.07,53859,0
|
| 1200 |
+
COF_I.US,D,20240621,000000,20.04,20.16,19.99,20.11,82101,0
|
| 1201 |
+
COF_I.US,D,20240624,000000,20.07,20.23,20.01,20.075,101823,0
|
| 1202 |
+
COF_I.US,D,20240625,000000,20.14,20.18,20.0301,20.14,67787,0
|
| 1203 |
+
COF_I.US,D,20240626,000000,20.06,20.28,20.06,20.15,53331,0
|
| 1204 |
+
COF_I.US,D,20240627,000000,20.13,20.28,20.13,20.18,52517,0
|
| 1205 |
+
COF_I.US,D,20240628,000000,20.24,20.2499,19.76,19.9,107498,0
|
| 1206 |
+
COF_I.US,D,20240701,000000,19.93,20.025,19.67,19.71,89733,0
|
| 1207 |
+
COF_I.US,D,20240702,000000,19.74,19.94,19.71,19.87,56659,0
|
| 1208 |
+
COF_I.US,D,20240703,000000,19.93,20.23,19.8513,20.12,37043,0
|
| 1209 |
+
COF_I.US,D,20240705,000000,20.15,20.2246,20.1001,20.207,31160,0
|
| 1210 |
+
COF_I.US,D,20240708,000000,20.16,20.25,20.01,20.07,65504,0
|
| 1211 |
+
COF_I.US,D,20240709,000000,20.03,20.04,19.86,19.86,54060,0
|
| 1212 |
+
COF_I.US,D,20240710,000000,19.97,20.05,19.8801,20.05,84579,0
|
| 1213 |
+
COF_I.US,D,20240711,000000,20.15,20.4103,20.14,20.3,82282,0
|
| 1214 |
+
COF_I.US,D,20240712,000000,20.35,20.5399,20.34,20.38,52121,0
|
| 1215 |
+
COF_I.US,D,20240715,000000,20.44,20.44,20.25,20.31,86196,0
|
| 1216 |
+
COF_I.US,D,20240716,000000,20.35,20.4077,20.26,20.28,77122,0
|
| 1217 |
+
COF_I.US,D,20240717,000000,20.21,20.33,20.17,20.25,58273,0
|
| 1218 |
+
COF_I.US,D,20240718,000000,20.22,20.3499,20.14,20.17,79582,0
|
| 1219 |
+
COF_I.US,D,20240719,000000,20.1,20.335,20.07,20.2,60859,0
|
| 1220 |
+
COF_I.US,D,20240722,000000,20.26,20.3676,20.15,20.2,60681,0
|
| 1221 |
+
COF_I.US,D,20240723,000000,20.15,20.28,19.96,20.0343,69992,0
|
| 1222 |
+
COF_I.US,D,20240724,000000,20.02,20.05,19.72,19.75,95655,0
|
| 1223 |
+
COF_I.US,D,20240725,000000,19.81,19.945,19.76,19.76,96665,0
|
| 1224 |
+
COF_I.US,D,20240726,000000,19.87,19.94,19.8315,19.85,84551,0
|
| 1225 |
+
COF_I.US,D,20240729,000000,19.91,19.99,19.77,19.78,55686,0
|
| 1226 |
+
COF_I.US,D,20240730,000000,19.81,19.9,19.8,19.8,106227,0
|
| 1227 |
+
COF_I.US,D,20240731,000000,19.86,19.9,19.44,19.53,330607,0
|
| 1228 |
+
COF_I.US,D,20240801,000000,19.61,19.98,19.6071,19.9,152077,0
|
| 1229 |
+
COF_I.US,D,20240802,000000,19.9,20.1199,19.69,20.1,95290,0
|
| 1230 |
+
COF_I.US,D,20240805,000000,19.6,19.94,19.6,19.88,126476,0
|
| 1231 |
+
COF_I.US,D,20240806,000000,19.9,20.2499,19.785,20.22,86721,0
|
| 1232 |
+
COF_I.US,D,20240807,000000,20.2,20.43,20.2,20.34,125148,0
|
| 1233 |
+
COF_I.US,D,20240808,000000,20.3,20.52,20.23,20.41,87462,0
|
| 1234 |
+
COF_I.US,D,20240809,000000,20.37,20.42,20.1801,20.28,77909,0
|
| 1235 |
+
COF_I.US,D,20240812,000000,20.26,20.26,20.12,20.12,51420,0
|
| 1236 |
+
COF_I.US,D,20240813,000000,20.17,20.46,20.1201,20.44,58782,0
|
| 1237 |
+
COF_I.US,D,20240814,000000,20.4,20.76,20.4,20.67,92034,0
|
| 1238 |
+
COF_I.US,D,20240815,000000,20.61,20.72,20.47,20.71,106396,0
|
| 1239 |
+
COF_I.US,D,20240816,000000,20.61,20.88,20.61,20.86,132009,0
|
| 1240 |
+
COF_I.US,D,20240819,000000,20.59,20.68,20.5,20.52,87742,0
|
| 1241 |
+
COF_I.US,D,20240820,000000,20.49,20.69,20.49,20.69,91208,0
|
| 1242 |
+
COF_I.US,D,20240821,000000,20.75,20.85,20.7092,20.75,103530,0
|
| 1243 |
+
COF_I.US,D,20240822,000000,20.84,20.84,20.45,20.56,112085,0
|
| 1244 |
+
COF_I.US,D,20240823,000000,20.6,20.704,20.4917,20.64,70145,0
|
| 1245 |
+
COF_I.US,D,20240826,000000,20.7,20.81,20.6001,20.66,98053,0
|
| 1246 |
+
COF_I.US,D,20240827,000000,20.63,20.6997,20.54,20.69,75264,0
|
| 1247 |
+
COF_I.US,D,20240828,000000,20.7,20.8811,20.7,20.84,88625,0
|
| 1248 |
+
COF_I.US,D,20240829,000000,20.84,21.12,20.84,21.05,267114,0
|
| 1249 |
+
COF_I.US,D,20240830,000000,21.12,21.12,20.85,21,325115,0
|
| 1250 |
+
COF_I.US,D,20240903,000000,21.09,21.15,20.95,21.01,152106,0
|
| 1251 |
+
COF_I.US,D,20240904,000000,21.01,21.29,21.01,21.26,79869,0
|
| 1252 |
+
COF_I.US,D,20240905,000000,21.21,21.37,21.17,21.32,106670,0
|
| 1253 |
+
COF_I.US,D,20240906,000000,21.36,21.39,20.975,21.14,110895,0
|
| 1254 |
+
COF_I.US,D,20240909,000000,21.14,21.425,21.14,21.33,87794,0
|
| 1255 |
+
COF_I.US,D,20240910,000000,21.35,21.41,20.95,21.12,104660,0
|
| 1256 |
+
COF_I.US,D,20240911,000000,21.14,21.14,20.91,21.06,66046,0
|
| 1257 |
+
COF_I.US,D,20240912,000000,21.06,21.2499,21.06,21.18,74934,0
|
| 1258 |
+
COF_I.US,D,20240913,000000,21.3,21.358,21.2,21.3,97249,0
|
| 1259 |
+
COF_I.US,D,20240916,000000,21.27,21.4,21.27,21.4,97947,0
|
| 1260 |
+
COF_I.US,D,20240917,000000,21.4,21.46,21.2,21.37,463352,0
|
| 1261 |
+
COF_I.US,D,20240918,000000,21.35,21.5,21.28,21.32,133396,0
|
| 1262 |
+
COF_I.US,D,20240919,000000,21.45,21.7,21.43,21.68,106615,0
|
| 1263 |
+
COF_I.US,D,20240920,000000,21.62,21.81,21.5409,21.79,97716,0
|
| 1264 |
+
COF_I.US,D,20240923,000000,21.79,21.86,21.64,21.77,83868,0
|
| 1265 |
+
COF_I.US,D,20240924,000000,21.74,21.9,21.55,21.85,92891,0
|
| 1266 |
+
COF_I.US,D,20240925,000000,21.77,22.03,21.77,21.86,97208,0
|
| 1267 |
+
COF_I.US,D,20240926,000000,21.91,22.03,21.7884,21.86,88000,0
|
| 1268 |
+
COF_I.US,D,20240927,000000,21.99,22.04,21.81,21.89,71327,0
|
| 1269 |
+
COF_I.US,D,20240930,000000,21.9199,21.9199,21.27,21.45,250989,0
|
| 1270 |
+
COF_I.US,D,20241001,000000,21.58,21.72,21.37,21.42,124454,0
|
| 1271 |
+
COF_I.US,D,20241002,000000,21.37,21.61,21.34,21.55,81477,0
|
| 1272 |
+
COF_I.US,D,20241003,000000,21.54,21.72,21.53,21.625,120312,0
|
| 1273 |
+
COF_I.US,D,20241004,000000,21.53,21.53,21.25,21.29,90225,0
|
| 1274 |
+
COF_I.US,D,20241007,000000,21.26,21.26,20.94,21,127718,0
|
| 1275 |
+
COF_I.US,D,20241008,000000,21,21.37,20.9616,21.12,129288,0
|
| 1276 |
+
COF_I.US,D,20241009,000000,21.16,21.2555,21.0528,21.08,108535,0
|
| 1277 |
+
COF_I.US,D,20241010,000000,21.09,21.11,20.95,21.04,76076,0
|
| 1278 |
+
COF_I.US,D,20241011,000000,20.99,21.36,20.99,21.36,55277,0
|
| 1279 |
+
COF_I.US,D,20241014,000000,21.3,21.5396,21.1,21.51,73392,0
|
| 1280 |
+
COF_I.US,D,20241015,000000,21.56,21.83,21.5,21.63,162542,0
|
| 1281 |
+
COF_I.US,D,20241016,000000,21.75,21.75,21.55,21.61,105872,0
|
| 1282 |
+
COF_I.US,D,20241017,000000,21.49,21.69,21.391,21.58,75625,0
|
| 1283 |
+
COF_I.US,D,20241018,000000,21.58,21.65,21.38,21.51,83342,0
|
| 1284 |
+
COF_I.US,D,20241021,000000,21.43,21.4595,21.06,21.12,92802,0
|
| 1285 |
+
COF_I.US,D,20241022,000000,21.15,21.3399,20.92,21.2,80185,0
|
| 1286 |
+
COF_I.US,D,20241023,000000,21.09,21.1999,20.83,20.85,74994,0
|
| 1287 |
+
COF_I.US,D,20241024,000000,20.93,21.01,20.7133,20.89,91223,0
|
| 1288 |
+
COF_I.US,D,20241025,000000,21,21.14,20.7964,20.83,77487,0
|
| 1289 |
+
COF_I.US,D,20241028,000000,20.88,20.95,20.7501,20.94,66893,0
|
| 1290 |
+
COF_I.US,D,20241029,000000,20.8,20.86,20.5097,20.84,95680,0
|
| 1291 |
+
COF_I.US,D,20241030,000000,20.94,21.07,20.85,20.94,57003,0
|
| 1292 |
+
COF_I.US,D,20241031,000000,20.94,20.94,20.69,20.71,237984,0
|
| 1293 |
+
COF_I.US,D,20241101,000000,20.87,20.93,20.5553,20.6,69751,0
|
| 1294 |
+
COF_I.US,D,20241104,000000,20.75,21.09,20.6317,21.08,74478,0
|
| 1295 |
+
COF_I.US,D,20241105,000000,20.99,21.48,20.99,21.44,139477,0
|
| 1296 |
+
COF_I.US,D,20241106,000000,21.21,21.25,20.9,20.96,96046,0
|
| 1297 |
+
COF_I.US,D,20241107,000000,20.97,21.16,20.87,21.1,99358,0
|
| 1298 |
+
COF_I.US,D,20241108,000000,21.14,21.42,21.14,21.29,98919,0
|
| 1299 |
+
COF_I.US,D,20241111,000000,21.3,21.3,21,21.05,118962,0
|
| 1300 |
+
COF_I.US,D,20241112,000000,21.02,21.0882,20.78,20.78,167777,0
|
| 1301 |
+
COF_I.US,D,20241113,000000,20.9999,21.0606,20.79,20.8,160629,0
|
| 1302 |
+
COF_I.US,D,20241114,000000,20.5575,20.639,20.355,20.54,258647,0
|
| 1303 |
+
COF_I.US,D,20241115,000000,20.54,20.54,20.32,20.44,126985,0
|
| 1304 |
+
COF_I.US,D,20241118,000000,20.43,20.53,20.35,20.4,111686,0
|
| 1305 |
+
COF_I.US,D,20241119,000000,20.49,20.49,20.08,20.19,139813,0
|
| 1306 |
+
COF_I.US,D,20241120,000000,20.165,20.19,20.05,20.09,74076,0
|
| 1307 |
+
COF_I.US,D,20241121,000000,20.09,20.4279,20.07,20.3,89571,0
|
| 1308 |
+
COF_I.US,D,20241122,000000,20.34,20.47,20.3101,20.39,81139,0
|
| 1309 |
+
COF_I.US,D,20241125,000000,20.53,20.7287,20.37,20.44,154152,0
|
| 1310 |
+
COF_I.US,D,20241126,000000,20.38,20.45,20.22,20.43,110354,0
|
| 1311 |
+
COF_I.US,D,20241127,000000,20.48,20.59,20.39,20.47,90064,0
|
| 1312 |
+
COF_I.US,D,20241129,000000,20.55,21,20.52,20.99,171520,0
|
| 1313 |
+
COF_I.US,D,20241202,000000,20.9374,20.99,20.48,20.53,171554,0
|
| 1314 |
+
COF_I.US,D,20241203,000000,20.51,20.6,20.25,20.26,147667,0
|
| 1315 |
+
COF_I.US,D,20241204,000000,20.2548,20.37,20.19,20.22,113115,0
|
| 1316 |
+
COF_I.US,D,20241205,000000,20.2,20.3286,20.16,20.19,101046,0
|
| 1317 |
+
COF_I.US,D,20241206,000000,20.3468,20.3468,20.04,20.04,123523,0
|
| 1318 |
+
COF_I.US,D,20241209,000000,20.17,20.2399,19.96,20.13,167133,0
|
| 1319 |
+
COF_I.US,D,20241210,000000,20.13,20.22,20.02,20.16,153878,0
|
| 1320 |
+
COF_I.US,D,20241211,000000,20.17,20.32,20.105,20.15,115407,0
|
| 1321 |
+
COF_I.US,D,20241212,000000,20.094,20.15,19.8,19.95,160620,0
|
| 1322 |
+
COF_I.US,D,20241213,000000,19.87,19.95,19.62,19.75,134674,0
|
| 1323 |
+
COF_I.US,D,20241216,000000,19.8183,19.8183,19.45,19.58,190957,0
|
| 1324 |
+
COF_I.US,D,20241217,000000,19.59,19.8,19.4,19.78,399768,0
|
| 1325 |
+
COF_I.US,D,20241218,000000,19.67,19.79,19.2903,19.33,183691,0
|
| 1326 |
+
COF_I.US,D,20241219,000000,19.208,19.2603,19,19.19,257885,0
|
| 1327 |
+
COF_I.US,D,20241220,000000,19.27,19.4295,19.14,19.31,153037,0
|
| 1328 |
+
COF_I.US,D,20241223,000000,19.33,19.3583,18.93,18.97,162391,0
|
| 1329 |
+
COF_I.US,D,20241224,000000,19.03,19.1,18.77,18.94,146847,0
|
| 1330 |
+
COF_I.US,D,20241226,000000,18.8563,18.9599,18.66,18.8,191404,0
|
| 1331 |
+
COF_I.US,D,20241227,000000,18.74,18.81,18.7,18.8,230632,0
|
| 1332 |
+
COF_I.US,D,20241230,000000,18.75,18.95,18.68,18.92,300560,0
|
| 1333 |
+
COF_I.US,D,20241231,000000,18.94,19.14,18.8,19.02,869159,0
|
| 1334 |
+
COF_I.US,D,20250102,000000,19.2196,19.57,19.13,19.53,170329,0
|
| 1335 |
+
COF_I.US,D,20250103,000000,19.61,19.94,19.6,19.9,214175,0
|
| 1336 |
+
COF_I.US,D,20250106,000000,19.93,19.93,19.6504,19.68,177855,0
|
| 1337 |
+
COF_I.US,D,20250107,000000,19.69,19.81,19.3401,19.42,241882,0
|
| 1338 |
+
COF_I.US,D,20250108,000000,19.3,19.37,19.08,19.27,149825,0
|
| 1339 |
+
COF_I.US,D,20250110,000000,19,19.1799,18.73,18.76,151526,0
|
| 1340 |
+
COF_I.US,D,20250113,000000,18.77,18.78,18.56,18.65,141645,0
|
| 1341 |
+
COF_I.US,D,20250114,000000,18.7,18.8,18.61,18.68,87652,0
|
| 1342 |
+
COF_I.US,D,20250115,000000,19.0223,19.54,18.9269,19.48,363268,0
|
| 1343 |
+
COF_I.US,D,20250116,000000,19.48,19.77,19.4107,19.5,229413,0
|
| 1344 |
+
COF_I.US,D,20250117,000000,19.54,19.74,19.3001,19.67,136183,0
|
| 1345 |
+
COF_I.US,D,20250121,000000,19.7101,20.04,19.6501,20.04,137946,0
|
| 1346 |
+
COF_I.US,D,20250122,000000,20,20,19.7501,19.88,121469,0
|
| 1347 |
+
COF_I.US,D,20250123,000000,19.7,19.92,19.6503,19.8,151622,0
|
| 1348 |
+
COF_I.US,D,20250124,000000,19.8,19.99,19.8,19.88,69792,0
|
| 1349 |
+
COF_I.US,D,20250127,000000,19.8896,20.42,19.82,20.39,147516,0
|
| 1350 |
+
COF_I.US,D,20250128,000000,20.2401,20.39,20.11,20.2019,79720,0
|
| 1351 |
+
COF_I.US,D,20250129,000000,20.25,20.32,19.96,20.02,102171,0
|
| 1352 |
+
COF_I.US,D,20250130,000000,20.1419,20.27,20.1,20.22,97604,0
|
| 1353 |
+
COF_I.US,D,20250131,000000,20.18,20.26,19.88,20.07,146552,0
|
| 1354 |
+
COF_I.US,D,20250203,000000,19.95,20.09,19.86,19.86,71767,0
|
| 1355 |
+
COF_I.US,D,20250204,000000,19.8452,19.97,19.8396,19.92,92938,0
|
| 1356 |
+
COF_I.US,D,20250205,000000,20.13,20.26,20.0015,20.15,64261,0
|
| 1357 |
+
COF_I.US,D,20250206,000000,20.14,20.22,20.0752,20.11,94707,0
|
| 1358 |
+
COF_I.US,D,20250207,000000,20.0433,20.1399,19.96,19.96,45979,0
|
| 1359 |
+
COF_I.US,D,20250210,000000,20.09,20.1199,20.03,20.04,48459,0
|
| 1360 |
+
COF_I.US,D,20250211,000000,20.05,20.09,19.96,20.06,74117,0
|
| 1361 |
+
COF_I.US,D,20250212,000000,19.81,19.93,19.7109,19.93,115581,0
|
| 1362 |
+
COF_I.US,D,20250213,000000,20.0753,20.18,20.026,20.18,56468,0
|
| 1363 |
+
COF_I.US,D,20250214,000000,20.2409,20.355,20.21,20.34,72565,0
|
| 1364 |
+
COF_I.US,D,20250218,000000,20.02,20.08,19.87,19.89,45898,0
|
| 1365 |
+
COF_I.US,D,20250219,000000,19.94,19.98,19.78,19.81,119718,0
|
| 1366 |
+
COF_I.US,D,20250220,000000,19.9499,19.9499,19.76,19.81,77631,0
|
| 1367 |
+
COF_I.US,D,20250221,000000,19.865,19.97,19.79,19.7983,60240,0
|
| 1368 |
+
COF_I.US,D,20250224,000000,19.8441,19.96,19.8201,19.83,75714,0
|
| 1369 |
+
COF_I.US,D,20250225,000000,19.96,20.12,19.94,20.08,173161,0
|
| 1370 |
+
COF_I.US,D,20250226,000000,20.09,20.16,19.94,20.1299,83743,0
|
| 1371 |
+
COF_I.US,D,20250227,000000,20.085,20.1699,20.04,20.1572,57298,0
|
| 1372 |
+
COF_I.US,D,20250228,000000,20.22,20.24,20,20.02,115429,0
|
| 1373 |
+
COF_I.US,D,20250303,000000,20.112,20.37,20.1084,20.26,87709,0
|
| 1374 |
+
COF_I.US,D,20250304,000000,20.1492,20.2,19.8701,20,111305,0
|
| 1375 |
+
COF_I.US,D,20250305,000000,20.11,20.13,19.97,20.0692,68917,0
|
| 1376 |
+
COF_I.US,D,20250306,000000,19.95,20.05,19.9,20.02,65166,0
|
| 1377 |
+
COF_I.US,D,20250307,000000,19.9984,20.05,19.78,19.84,69822,0
|
| 1378 |
+
COF_I.US,D,20250310,000000,19.85,19.85,19.512,19.53,71820,0
|
| 1379 |
+
COF_I.US,D,20250311,000000,19.6185,19.6185,19.36,19.45,89375,0
|
| 1380 |
+
COF_I.US,D,20250312,000000,19.57,19.5799,19.35,19.57,59442,0
|
| 1381 |
+
COF_I.US,D,20250313,000000,19.57,19.68,19.5,19.6,56513,0
|
| 1382 |
+
COF_I.US,D,20250314,000000,19.578,19.78,19.5107,19.71,58960,0
|
| 1383 |
+
COF_I.US,D,20250317,000000,19.7001,19.91,19.6513,19.77,63579,0
|
| 1384 |
+
COF_I.US,D,20250318,000000,19.768,19.85,19.62,19.8,93725,0
|
| 1385 |
+
COF_I.US,D,20250319,000000,19.8217,19.92,19.79,19.92,87455,0
|
| 1386 |
+
COF_I.US,D,20250320,000000,19.895,19.96,19.8245,19.95,107467,0
|
| 1387 |
+
COF_I.US,D,20250321,000000,19.87,20.06,19.8501,20.03,93607,0
|
| 1388 |
+
COF_I.US,D,20250324,000000,20.07,20.1,20,20.05,141728,0
|
| 1389 |
+
COF_I.US,D,20250325,000000,20.015,20.1,19.97,20.1,133648,0
|
| 1390 |
+
COF_I.US,D,20250326,000000,20.0457,20.08,19.72,19.73,84857,0
|
| 1391 |
+
COF_I.US,D,20250327,000000,19.69,19.7,19.52,19.56,94551,0
|
| 1392 |
+
COF_I.US,D,20250328,000000,19.6,19.72,19.19,19.22,137507,0
|
| 1393 |
+
COF_I.US,D,20250331,000000,19.16,19.2141,18.98,18.98,550263,0
|
| 1394 |
+
COF_I.US,D,20250401,000000,19,19.27,18.9701,19.07,114325,0
|
| 1395 |
+
COF_I.US,D,20250402,000000,19.0259,19.1797,19.02,19.09,50448,0
|
| 1396 |
+
COF_I.US,D,20250403,000000,18.9,18.92,18.71,18.86,139605,0
|
| 1397 |
+
COF_I.US,D,20250404,000000,18.62155,19,18.38,18.95,122560,0
|
| 1398 |
+
COF_I.US,D,20250407,000000,18.45,19.02,18.36,18.6,127992,0
|
| 1399 |
+
COF_I.US,D,20250408,000000,18.75,18.82,18.39,18.55,91899,0
|
| 1400 |
+
COF_I.US,D,20250409,000000,18.45,18.7,18.14,18.52,302672,0
|
| 1401 |
+
COF_I.US,D,20250410,000000,18.4686,18.4686,17.95,17.96,203644,0
|
| 1402 |
+
COF_I.US,D,20250411,000000,17.85,18,17.7514,17.9,136843,0
|
| 1403 |
+
COF_I.US,D,20250414,000000,18.03,18.1,17.94,18,85047,0
|
| 1404 |
+
COF_I.US,D,20250415,000000,18,18.1,17.94,18.01,167950,0
|
| 1405 |
+
COF_I.US,D,20250416,000000,18,18.19,17.95,18.03,97404,0
|
| 1406 |
+
COF_I.US,D,20250417,000000,18.08,18.165,17.95,17.95,205095,0
|
| 1407 |
+
COF_I.US,D,20250421,000000,17.95,18,17.83,17.92,112234,0
|
| 1408 |
+
COF_I.US,D,20250422,000000,18,18.26,17.9955,18.15,153871,0
|
| 1409 |
+
COF_I.US,D,20250423,000000,18.45,18.4899,18.2879,18.31,82080,0
|
| 1410 |
+
COF_I.US,D,20250424,000000,18.4866,18.62,18.38,18.55,105199,0
|
| 1411 |
+
COF_I.US,D,20250425,000000,18.4941,18.7,18.46,18.68,157077,0
|
| 1412 |
+
COF_I.US,D,20250428,000000,18.7,18.9,18.62,18.85,89862,0
|
| 1413 |
+
COF_I.US,D,20250429,000000,18.88,18.9799,18.8308,18.86,65082,0
|
| 1414 |
+
COF_I.US,D,20250430,000000,18.75,18.87,18.69,18.69,112143,0
|
| 1415 |
+
COF_I.US,D,20250501,000000,18.765,18.8,18.56,18.63,122043,0
|
| 1416 |
+
COF_I.US,D,20250502,000000,18.7155,18.94,18.65,18.83,74207,0
|
| 1417 |
+
COF_I.US,D,20250505,000000,18.74,18.9197,18.74,18.81,97690,0
|
| 1418 |
+
COF_I.US,D,20250506,000000,18.74,18.96,18.74,18.96,58580,0
|
| 1419 |
+
COF_I.US,D,20250507,000000,18.9776,19.06,18.93,19.04,73872,0
|
| 1420 |
+
COF_I.US,D,20250508,000000,19.045,19.12,18.9,18.9,97615,0
|
| 1421 |
+
COF_I.US,D,20250509,000000,18.95,19.05,18.81,18.845,79358,0
|
| 1422 |
+
COF_I.US,D,20250512,000000,18.99,19.0748,18.86,18.89,181349,0
|
| 1423 |
+
COF_I.US,D,20250513,000000,18.913,18.97,18.83,18.94,77692,0
|
| 1424 |
+
COF_I.US,D,20250514,000000,19.03,19.04,18.76,18.81,99575,0
|
| 1425 |
+
COF_I.US,D,20250515,000000,18.932,19.0294,18.81,18.91,125736,0
|
| 1426 |
+
COF_I.US,D,20250516,000000,18.95,18.982,18.86,18.982,70439,0
|
| 1427 |
+
COF_I.US,D,20250519,000000,18.83,19.05,18.8,19.05,90338,0
|
| 1428 |
+
COF_I.US,D,20250520,000000,18.98,19.16,18.94,19.14,97493,0
|
| 1429 |
+
COF_I.US,D,20250521,000000,18.7983,18.7983,18.29,18.29,162070,0
|
| 1430 |
+
COF_I.US,D,20250522,000000,18.3,18.47,18.22,18.35,132853,0
|
| 1431 |
+
COF_I.US,D,20250523,000000,18.31,18.42,18.225,18.37,62293,0
|
| 1432 |
+
COF_I.US,D,20250527,000000,18.51,18.5881,18.45,18.57,104253,0
|
| 1433 |
+
COF_I.US,D,20250528,000000,18.6125,18.6125,18.4201,18.47,86242,0
|
| 1434 |
+
COF_I.US,D,20250529,000000,18.52,18.5833,18.48,18.53,85607,0
|
| 1435 |
+
COF_I.US,D,20250530,000000,18.56,18.83,18.4506,18.75,373666,0
|
| 1436 |
+
COF_I.US,D,20250602,000000,18.74,18.78,18.56,18.65,126698,0
|
| 1437 |
+
COF_I.US,D,20250603,000000,18.65,18.8499,18.65,18.75,147368,0
|
| 1438 |
+
COF_I.US,D,20250604,000000,18.7117,18.88,18.7014,18.8101,82383,0
|
| 1439 |
+
COF_I.US,D,20250605,000000,18.8815,18.92,18.8101,18.85,47665,0
|
| 1440 |
+
COF_I.US,D,20250606,000000,18.86,18.9,18.66,18.69,132001,0
|
| 1441 |
+
COF_I.US,D,20250609,000000,18.7,18.82,18.66,18.74,81568,0
|
| 1442 |
+
COF_I.US,D,20250610,000000,18.79,18.85,18.73,18.82,122556,0
|
| 1443 |
+
COF_I.US,D,20250611,000000,18.855,18.99,18.8001,18.82,261501,0
|
| 1444 |
+
COF_I.US,D,20250612,000000,18.89,18.94,18.8223,18.93,303836,0
|
| 1445 |
+
COF_I.US,D,20250613,000000,18.8799,18.8799,18.67,18.75,81371,0
|
| 1446 |
+
COF_I.US,D,20250616,000000,18.76,18.8123,18.63,18.68,129956,0
|
| 1447 |
+
COF_I.US,D,20250617,000000,18.72,18.78,18.59,18.7,93158,0
|
| 1448 |
+
COF_I.US,D,20250618,000000,18.6601,18.83,18.6601,18.79,192066,0
|
| 1449 |
+
COF_I.US,D,20250620,000000,18.81,18.94,18.57,18.83,56426,0
|
| 1450 |
+
COF_I.US,D,20250623,000000,18.83,18.8728,18.8,18.84,66685,0
|
| 1451 |
+
COF_I.US,D,20250624,000000,18.89,19.03,18.8297,19.03,89578,0
|
| 1452 |
+
COF_I.US,D,20250625,000000,19.035,19.08,18.8504,18.92,94394,0
|
| 1453 |
+
COF_I.US,D,20250626,000000,18.93,19.0399,18.9,19.039,79064,0
|
| 1454 |
+
COF_I.US,D,20250627,000000,19.0399,19.054,18.8,18.8,72041,0
|
| 1455 |
+
COF_I.US,D,20250630,000000,18.8881,18.96,18.77,18.9,390733,0
|
| 1456 |
+
COF_I.US,D,20250701,000000,18.925,19.14,18.91,19.1,128925,0
|
| 1457 |
+
COF_I.US,D,20250702,000000,19.03,19.48,19.03,19.48,75083,0
|
| 1458 |
+
COF_I.US,D,20250703,000000,19.48,19.6899,19.45,19.57,65505,0
|
| 1459 |
+
COF_I.US,D,20250707,000000,19.5001,19.63,19.37,19.4563,89156,0
|
| 1460 |
+
COF_I.US,D,20250708,000000,19.38,19.5749,19.37,19.54,102543,0
|
| 1461 |
+
COF_I.US,D,20250709,000000,19.69,19.79,19.6401,19.7,105680,0
|
| 1462 |
+
COF_I.US,D,20250710,000000,19.742225,19.8199,19.69,19.76,78043,0
|
| 1463 |
+
COF_I.US,D,20250711,000000,19.7089,19.8,19.61,19.6433,111275,0
|
| 1464 |
+
COF_I.US,D,20250714,000000,19.625,19.67,19.4101,19.5345,86620,0
|
| 1465 |
+
COF_I.US,D,20250715,000000,19.45,19.53,19.3575,19.38,110871,0
|
| 1466 |
+
COF_I.US,D,20250716,000000,19.47,19.5491,19.2309,19.33,85781,0
|
| 1467 |
+
COF_I.US,D,20250717,000000,19.386,19.57,19.32,19.52,102961,0
|
| 1468 |
+
COF_I.US,D,20250718,000000,19.58,19.64,19.52,19.59,61945,0
|
| 1469 |
+
COF_I.US,D,20250721,000000,19.7,19.75,19.5001,19.73,126290,0
|
| 1470 |
+
COF_I.US,D,20250722,000000,19.72,19.76,19.62,19.7,68700,0
|
| 1471 |
+
COF_I.US,D,20250723,000000,19.67,19.77,19.55,19.6,58302,0
|
| 1472 |
+
COF_I.US,D,20250724,000000,19.6699,19.67,19.56,19.58,60908,0
|
| 1473 |
+
COF_I.US,D,20250725,000000,19.6366,19.73,19.57,19.71,64651,0
|
| 1474 |
+
COF_I.US,D,20250728,000000,19.65,19.735,19.59,19.61,96992,0
|
| 1475 |
+
COF_I.US,D,20250729,000000,19.6101,19.83,19.6101,19.72,77130,0
|
| 1476 |
+
COF_I.US,D,20250730,000000,19.6745,19.7999,19.49,19.63,89204,0
|
| 1477 |
+
COF_I.US,D,20250731,000000,19.5801,19.9,19.58,19.67,153571,0
|
| 1478 |
+
COF_I.US,D,20250801,000000,19.685,19.8501,19.66,19.73,70173,0
|
| 1479 |
+
COF_I.US,D,20250804,000000,19.81,20.0493,19.76,19.945,45015,0
|
| 1480 |
+
COF_I.US,D,20250805,000000,19.97,19.98,19.8635,19.92,55424,0
|
| 1481 |
+
COF_I.US,D,20250806,000000,19.92,20.0298,19.87,19.91,66377,0
|
| 1482 |
+
COF_I.US,D,20250807,000000,19.9404,19.9717,19.83,19.86,108289,0
|
| 1483 |
+
COF_I.US,D,20250808,000000,19.87,19.94,19.79,19.89,61083,0
|
| 1484 |
+
COF_I.US,D,20250811,000000,19.96,19.98,19.86,19.88,55672,0
|
| 1485 |
+
COF_I.US,D,20250812,000000,19.912,19.9799,19.88,19.92,101772,0
|
| 1486 |
+
COF_I.US,D,20250813,000000,19.98,20.05,19.9201,20,102105,0
|
| 1487 |
+
COF_I.US,D,20250814,000000,19.95,20.0099,19.86,19.91,67030,0
|
| 1488 |
+
COF_I.US,D,20250815,000000,19.65,19.7095,19.6,19.62,68856,0
|
| 1489 |
+
COF_I.US,D,20250818,000000,19.48,19.6699,19.48,19.64,82181,0
|
| 1490 |
+
COF_I.US,D,20250819,000000,19.66,19.7799,19.65,19.76,164136,0
|
| 1491 |
+
COF_I.US,D,20250820,000000,19.72,19.89,19.69,19.8,100286,0
|
| 1492 |
+
COF_I.US,D,20250821,000000,19.82,19.82,19.71,19.71,62297,0
|
| 1493 |
+
COF_I.US,D,20250822,000000,19.76,20.13,19.75,20,123272,0
|
| 1494 |
+
COF_I.US,D,20250825,000000,20.0067,20.0799,19.91,19.98,95671,0
|
| 1495 |
+
COF_I.US,D,20250826,000000,20.0122,20.0435,19.8,19.89,104542,0
|
| 1496 |
+
COF_I.US,D,20250827,000000,19.85,19.8993,19.77,19.79,142872,0
|
| 1497 |
+
COF_I.US,D,20250828,000000,19.82,19.94,19.78,19.83,81749,0
|
| 1498 |
+
COF_I.US,D,20250829,000000,19.865,19.91,19.72,19.72,205173,0
|
| 1499 |
+
COF_I.US,D,20250902,000000,19.695,19.86,19.6337,19.68,127779,0
|
| 1500 |
+
COF_I.US,D,20250903,000000,19.795,19.87,19.67,19.79,72551,0
|
| 1501 |
+
COF_I.US,D,20250904,000000,19.8627,19.95,19.79,19.92,54685,0
|
| 1502 |
+
COF_I.US,D,20250905,000000,20.05,20.3671,20.0499,20.3,65971,0
|
| 1503 |
+
COF_I.US,D,20250908,000000,20.4,20.62,20.4,20.54,144697,0
|
| 1504 |
+
COF_I.US,D,20250909,000000,20.56,20.63,20.44,20.5981,84066,0
|
| 1505 |
+
COF_I.US,D,20250910,000000,20.69,20.77,20.61,20.65,103866,0
|
| 1506 |
+
COF_I.US,D,20250911,000000,20.7401,20.99,20.69,20.85,117983,0
|
| 1507 |
+
COF_I.US,D,20250912,000000,20.8744,21.02,20.75,20.98,86066,0
|
| 1508 |
+
COF_I.US,D,20250915,000000,21.0258,21.06,20.9,21.02,55311,0
|
| 1509 |
+
COF_I.US,D,20250916,000000,20.9918,21.2,20.9,21.15,68588,0
|
| 1510 |
+
COF_I.US,D,20250917,000000,21.22,21.22,20.84,21.0152,145315,0
|
| 1511 |
+
COF_I.US,D,20250918,000000,20.86,20.97,20.7846,20.83,53216,0
|
| 1512 |
+
COF_I.US,D,20250919,000000,20.8651,20.9299,20.68,20.87,70385,0
|
| 1513 |
+
COF_I.US,D,20250922,000000,20.895,20.9,20.77,20.8305,90982,0
|
| 1514 |
+
COF_I.US,D,20250923,000000,20.823,20.89,20.6101,20.75,100462,0
|
| 1515 |
+
COF_I.US,D,20250924,000000,20.7378,20.81,20.66,20.66,76639,0
|
| 1516 |
+
COF_I.US,D,20250925,000000,20.655,20.6699,20.405,20.47,69473,0
|
| 1517 |
+
COF_I.US,D,20250926,000000,20.51,20.56,20.42,20.43,47131,0
|
| 1518 |
+
COF_I.US,D,20250929,000000,20.45,20.5299,20.38,20.42,81759,0
|
| 1519 |
+
COF_I.US,D,20250930,000000,20.3801,20.4399,20.12,20.18,181471,0
|
| 1520 |
+
COF_I.US,D,20251001,000000,20.213,20.6131,20.17,20.56,75765,0
|
| 1521 |
+
COF_I.US,D,20251002,000000,20.65,20.69,20.4,20.5,54439,0
|
| 1522 |
+
COF_I.US,D,20251003,000000,20.65,20.65,20.36,20.39,48840,0
|
| 1523 |
+
COF_I.US,D,20251006,000000,20.4001,20.465,20.31,20.41,70099,0
|
| 1524 |
+
COF_I.US,D,20251007,000000,20.4346,20.48,20.321,20.35,59403,0
|
| 1525 |
+
COF_I.US,D,20251008,000000,20.394,20.42,20.27,20.27,66659,0
|
| 1526 |
+
COF_I.US,D,20251009,000000,20.3306,20.3306,20.11,20.17,61897,0
|
| 1527 |
+
COF_I.US,D,20251010,000000,20.2174,20.2914,19.94,19.94,89021,0
|
| 1528 |
+
COF_I.US,D,20251013,000000,20.085,20.13,19.98,20.08,43991,0
|
| 1529 |
+
COF_I.US,D,20251014,000000,20.01,20.1699,19.9619,20.05,40958,0
|
| 1530 |
+
COF_I.US,D,20251015,000000,20.17,20.27,20.1015,20.23,60634,0
|
| 1531 |
+
COF_I.US,D,20251016,000000,20.4,20.4,20.0001,20.03,82696,0
|
| 1532 |
+
COF_I.US,D,20251017,000000,20.052,20.27,20,20.1,81241,0
|
| 1533 |
+
COF_I.US,D,20251020,000000,20.25,20.378,20.18,20.25,73752,0
|
| 1534 |
+
COF_I.US,D,20251021,000000,20.25,20.4399,20.19,20.36,63955,0
|
| 1535 |
+
COF_I.US,D,20251022,000000,20.44,20.44,20.2101,20.22,71841,0
|
| 1536 |
+
COF_I.US,D,20251023,000000,20.2101,20.31,20.2,20.21,91288,0
|
| 1537 |
+
COF_I.US,D,20251024,000000,20.27,20.37,20.25,20.26,73200,0
|
| 1538 |
+
COF_I.US,D,20251027,000000,20.37,20.44,20.27,20.29,74942,0
|
| 1539 |
+
COF_I.US,D,20251028,000000,20.28,20.36,20.2,20.23,115931,0
|
| 1540 |
+
COF_I.US,D,20251029,000000,20.28,20.33,20.2101,20.27,175251,0
|
| 1541 |
+
COF_I.US,D,20251030,000000,20.24,20.28,19.98,19.98,131826,0
|
| 1542 |
+
COF_I.US,D,20251031,000000,19.99,20.085,19.78,19.86,131964,0
|
| 1543 |
+
COF_I.US,D,20251103,000000,19.88,19.97,19.69,19.7,143748,0
|
| 1544 |
+
COF_I.US,D,20251104,000000,19.685,19.78,19.67,19.73,94171,0
|
| 1545 |
+
COF_I.US,D,20251105,000000,19.74,19.99,19.73,19.9,66179,0
|
| 1546 |
+
COF_I.US,D,20251106,000000,19.9,19.982,19.8401,19.9061,54180,0
|
| 1547 |
+
COF_I.US,D,20251107,000000,19.9101,19.95,19.8184,19.91,81154,0
|
| 1548 |
+
COF_I.US,D,20251110,000000,19.99,20.14,19.97,20.06,80788,0
|
| 1549 |
+
COF_I.US,D,20251111,000000,20.1,20.16,20.0301,20.05,53794,0
|
| 1550 |
+
COF_I.US,D,20251112,000000,20.0301,20.1299,19.9,19.9,72712,0
|
| 1551 |
+
COF_I.US,D,20251113,000000,19.9,19.9399,19.62,19.65,128290,0
|
| 1552 |
+
COF_I.US,D,20251114,000000,19.67,19.805,19.6,19.65,74752,0
|
| 1553 |
+
COF_I.US,D,20251117,000000,19.41,19.42,19.0101,19.06,120262,0
|
| 1554 |
+
COF_I.US,D,20251118,000000,19.12,19.17,18.97,19.06,139874,0
|
| 1555 |
+
COF_I.US,D,20251119,000000,19.1,19.14,18.901,18.96,177291,0
|
| 1556 |
+
COF_I.US,D,20251120,000000,19.02,19.0863,18.75,18.81,104718,0
|
| 1557 |
+
COF_I.US,D,20251121,000000,18.95,19.03,18.74,18.88,102053,0
|
| 1558 |
+
COF_I.US,D,20251124,000000,18.937,19.04,18.8801,18.99,107185,0
|
| 1559 |
+
COF_I.US,D,20251125,000000,18.98,19.15,18.925,19.11,111078,0
|
| 1560 |
+
COF_I.US,D,20251126,000000,19.06,19.27,19.06,19.18,80635,0
|
| 1561 |
+
COF_I.US,D,20251128,000000,19.2134,19.32,19.13,19.13,110141,0
|
| 1562 |
+
COF_I.US,D,20251201,000000,19.09,19.1999,19.05,19.06,118556,0
|
| 1563 |
+
COF_I.US,D,20251202,000000,19.092,19.12,18.97,19.01,205218,0
|
| 1564 |
+
COF_I.US,D,20251203,000000,19.065,19.19,18.9601,19.01,145837,0
|
| 1565 |
+
COF_I.US,D,20251204,000000,19.0079,19.05,18.92,18.95,184011,0
|
| 1566 |
+
COF_I.US,D,20251205,000000,19,19.02,18.81,18.92,272053,0
|
| 1567 |
+
COF_I.US,D,20251208,000000,18.9456,18.971,18.82,18.87,162214,0
|
| 1568 |
+
COF_I.US,D,20251209,000000,18.9799,19.03,18.79,18.85,183382,0
|
| 1569 |
+
COF_I.US,D,20251210,000000,18.885,19.02,18.8,18.97,181622,0
|
| 1570 |
+
COF_I.US,D,20251211,000000,18.9852,19.23,18.9,19.15,183452,0
|
| 1571 |
+
COF_I.US,D,20251212,000000,19.0915,19.15,19.02,19.03,125333,0
|
| 1572 |
+
COF_I.US,D,20251215,000000,19.13,19.21,19,19.05,135722,0
|
| 1573 |
+
COF_I.US,D,20251216,000000,19.1,19.15,19,19.1,198193,0
|
| 1574 |
+
COF_I.US,D,20251217,000000,19.085,19.13,19,19.07,180829,0
|
| 1575 |
+
COF_I.US,D,20251218,000000,19.13,19.2099,19.07,19.07,289916,0
|
| 1576 |
+
COF_I.US,D,20251219,000000,19.06,19.15,19.01,19.04,154039,0
|
| 1577 |
+
COF_I.US,D,20251222,000000,19.06,19.1,19,19,163764,0
|
| 1578 |
+
COF_I.US,D,20251223,000000,18.97,19.06,18.92,18.98,189912,0
|
| 1579 |
+
COF_I.US,D,20251224,000000,19.031,19.0585,18.94,19,55531,0
|
| 1580 |
+
COF_I.US,D,20251226,000000,18.995,19.06,18.9601,19.0108,71881,0
|
| 1581 |
+
COF_I.US,D,20251229,000000,18.985,19.03,18.94,19,187569,0
|
| 1582 |
+
COF_I.US,D,20251230,000000,19.01,19.06,18.91,19.04,185378,0
|
| 1583 |
+
COF_I.US,D,20251231,000000,19.02,19.08,19.005,19.01,283294,0
|
| 1584 |
+
COF_I.US,D,20260102,000000,19.1558,19.37,19.09,19.34,152337,0
|
| 1585 |
+
COF_I.US,D,20260105,000000,19.37,19.5399,19.28,19.4,177876,0
|
| 1586 |
+
COF_I.US,D,20260106,000000,19.45,19.45,19.21,19.3,99021,0
|
| 1587 |
+
COF_I.US,D,20260107,000000,19.32,19.39,19.2585,19.35,127288,0
|
| 1588 |
+
COF_I.US,D,20260108,000000,19.3,19.35,19.21,19.21,74068,0
|
| 1589 |
+
COF_I.US,D,20260109,000000,19.34,19.34,19.2,19.27,112580,0
|
| 1590 |
+
COF_I.US,D,20260112,000000,19.19,19.31,19.08,19.31,173831,0
|
| 1591 |
+
COF_I.US,D,20260113,000000,19.35,19.5,19.325,19.41,203054,0
|
| 1592 |
+
COF_I.US,D,20260114,000000,19.41,19.67,19.3737,19.6684,243392,0
|
| 1593 |
+
COF_I.US,D,20260115,000000,19.75,19.85,19.655,19.77,149465,0
|
| 1594 |
+
COF_I.US,D,20260116,000000,19.73,19.77,19.66,19.68,74219,0
|
| 1595 |
+
COF_I.US,D,20260120,000000,19.57,19.65,19.43,19.5,146225,0
|
| 1596 |
+
COF_I.US,D,20260121,000000,19.555,19.73,19.51,19.66,96491,0
|
| 1597 |
+
COF_I.US,D,20260122,000000,19.67,19.8192,19.62,19.73,100870,0
|
| 1598 |
+
COF_I.US,D,20260123,000000,19.7193,19.87,19.62,19.79,116450,0
|
| 1599 |
+
COF_I.US,D,20260126,000000,19.7752,19.89,19.74,19.76,81706,0
|
| 1600 |
+
COF_I.US,D,20260127,000000,19.75,19.8699,19.72,19.72,65378,0
|
| 1601 |
+
COF_I.US,D,20260128,000000,19.76,19.79,19.64,19.73,127967,0
|
| 1602 |
+
COF_I.US,D,20260129,000000,19.7,19.75,19.58,19.62,90244,0
|
| 1603 |
+
COF_I.US,D,20260130,000000,19.6999,19.6999,19.6,19.69,145986,0
|
| 1604 |
+
COF_I.US,D,20260202,000000,19.67,19.81,19.67,19.77,112415,0
|
| 1605 |
+
COF_I.US,D,20260203,000000,19.8,19.85,19.62,19.72,133106,0
|
| 1606 |
+
COF_I.US,D,20260204,000000,19.7493,19.8,19.7,19.745,80058,0
|
| 1607 |
+
COF_I.US,D,20260205,000000,19.75,19.8,19.68,19.77,89345,0
|
| 1608 |
+
COF_I.US,D,20260206,000000,19.83,19.9299,19.7201,19.74,98575,0
|
| 1609 |
+
COF_I.US,D,20260209,000000,19.765,19.78,19.67,19.77,84531,0
|
| 1610 |
+
COF_I.US,D,20260210,000000,19.805,19.84,19.75,19.78,96891,0
|
| 1611 |
+
COF_I.US,D,20260211,000000,19.822,19.88,19.76,19.83,43632,0
|
| 1612 |
+
COF_I.US,D,20260212,000000,19.87,19.88,19.78,19.7906,67470,0
|
| 1613 |
+
COF_I.US,D,20260213,000000,19.88,19.88,19.82,19.82,104277,0
|
| 1614 |
+
COF_I.US,D,20260217,000000,19.55,19.74,19.5202,19.73,145340,0
|
| 1615 |
+
COF_I.US,D,20260218,000000,19.73,19.84,19.7101,19.72,148472,0
|
daily/us/nyse stocks/1/corx.us.txt
ADDED
|
@@ -0,0 +1,203 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CORX.US,D,20241211,000000,16.41,16.41,16.34,16.34,102,0
|
| 3 |
+
CORX.US,D,20241212,000000,16.07,16.1,16.02,16.02,446,0
|
| 4 |
+
CORX.US,D,20241220,000000,16.145,16.1982,15.95,16.19,6672,0
|
| 5 |
+
CORX.US,D,20241223,000000,16.21,16.2688,16.21,16.2688,6810,0
|
| 6 |
+
CORX.US,D,20241226,000000,16.5842,16.76,16.5842,16.71,3991,0
|
| 7 |
+
CORX.US,D,20241230,000000,17.07,17.07,16.645,16.645,1378,0
|
| 8 |
+
CORX.US,D,20250102,000000,17,17.15,17,17.15,2069,0
|
| 9 |
+
CORX.US,D,20250106,000000,17.1,17.1,16.96,16.96,348,0
|
| 10 |
+
CORX.US,D,20250110,000000,17.73,17.73,17.73,17.73,455,0
|
| 11 |
+
CORX.US,D,20250114,000000,18.54,18.54,18.26,18.26,197,0
|
| 12 |
+
CORX.US,D,20250115,000000,18.541,18.6,18.541,18.6,379,0
|
| 13 |
+
CORX.US,D,20250121,000000,19.4,19.45,19.4,19.45,411,0
|
| 14 |
+
CORX.US,D,20250131,000000,19.07,19.115,18.8255,18.8255,638,0
|
| 15 |
+
CORX.US,D,20250203,000000,19.171,19.171,19.171,19.171,400,0
|
| 16 |
+
CORX.US,D,20250210,000000,19.264,19.49,19.264,19.49,671,0
|
| 17 |
+
CORX.US,D,20250211,000000,19.8209,19.8209,18.895,18.895,981,0
|
| 18 |
+
CORX.US,D,20250212,000000,19.3,19.415,19.3,19.415,250,0
|
| 19 |
+
CORX.US,D,20250213,000000,19.41,19.525,19.29,19.525,353,0
|
| 20 |
+
CORX.US,D,20250214,000000,19.751,19.751,19.751,19.751,307,0
|
| 21 |
+
CORX.US,D,20250221,000000,19.6896,19.6896,19.4348,19.4348,114,0
|
| 22 |
+
CORX.US,D,20250225,000000,18.35,18.6998,18.35,18.6998,2018,0
|
| 23 |
+
CORX.US,D,20250226,000000,18.751,18.751,18.52,18.58,2016,0
|
| 24 |
+
CORX.US,D,20250303,000000,16.55,16.55,15.815,15.815,711,0
|
| 25 |
+
CORX.US,D,20250304,000000,15.07,15.55,15.07,15.55,617,0
|
| 26 |
+
CORX.US,D,20250305,000000,15.6541,15.805,15.6541,15.805,717,0
|
| 27 |
+
CORX.US,D,20250319,000000,16.071,16.205,16.07,16.205,803,0
|
| 28 |
+
CORX.US,D,20250325,000000,15.9,15.945,15.9,15.945,891,0
|
| 29 |
+
CORX.US,D,20250402,000000,15.85,15.89,15.81,15.85,811,0
|
| 30 |
+
CORX.US,D,20250403,000000,15.95,15.95,15.875,15.875,870,0
|
| 31 |
+
CORX.US,D,20250407,000000,16.3999,16.3999,16.343,16.343,160,0
|
| 32 |
+
CORX.US,D,20250408,000000,16.541,16.541,16.4991,16.4991,157,0
|
| 33 |
+
CORX.US,D,20250410,000000,17.47,17.66,17.47,17.6171,835,0
|
| 34 |
+
CORX.US,D,20250411,000000,18.08,18.199,18.07,18.16,4503,0
|
| 35 |
+
CORX.US,D,20250414,000000,18,18.16,17.86,17.86,675,0
|
| 36 |
+
CORX.US,D,20250416,000000,17.741,17.775,17.741,17.775,1051,0
|
| 37 |
+
CORX.US,D,20250422,000000,17.3545,17.3545,17.155,17.155,305,0
|
| 38 |
+
CORX.US,D,20250423,000000,17.0001,17.0001,16.905,16.905,1308,0
|
| 39 |
+
CORX.US,D,20250425,000000,17.3,17.3,17.275,17.275,606,0
|
| 40 |
+
CORX.US,D,20250428,000000,17.2,17.2,17.095,17.095,117,0
|
| 41 |
+
CORX.US,D,20250429,000000,17.03,17.03,16.225,16.225,751,0
|
| 42 |
+
CORX.US,D,20250430,000000,16.72,16.72,16.485,16.485,284,0
|
| 43 |
+
CORX.US,D,20250501,000000,16.47,16.47,16.305,16.305,210,0
|
| 44 |
+
CORX.US,D,20250505,000000,15.89,15.89,15.085,15.085,854,0
|
| 45 |
+
CORX.US,D,20250507,000000,15.15,15.15,14.785,14.785,200,0
|
| 46 |
+
CORX.US,D,20250512,000000,14.971,14.971,14.615,14.615,5840,0
|
| 47 |
+
CORX.US,D,20250513,000000,14.14,14.359,14.14,14.31,3864,0
|
| 48 |
+
CORX.US,D,20250514,000000,14.4,14.4699,14.4,14.4699,362,0
|
| 49 |
+
CORX.US,D,20250515,000000,14.5,14.73,14.47,14.7,3853,0
|
| 50 |
+
CORX.US,D,20250516,000000,14.7212,14.7212,14.3352,14.3352,544,0
|
| 51 |
+
CORX.US,D,20250519,000000,14.419,14.5993,14.396,14.5993,2355,0
|
| 52 |
+
CORX.US,D,20250520,000000,14.6,15.13,14.6,15.13,11235,0
|
| 53 |
+
CORX.US,D,20250521,000000,15.55,15.55,15.455,15.455,7803,0
|
| 54 |
+
CORX.US,D,20250523,000000,15.2,15.39,15.19,15.39,2984,0
|
| 55 |
+
CORX.US,D,20250528,000000,14.76,14.76,14.72,14.73,5218,0
|
| 56 |
+
CORX.US,D,20250529,000000,14.42,14.5404,14.3712,14.5404,4254,0
|
| 57 |
+
CORX.US,D,20250530,000000,14.54,14.54,14.33,14.33,192,0
|
| 58 |
+
CORX.US,D,20250605,000000,13.97,13.99,13.86,13.99,560,0
|
| 59 |
+
CORX.US,D,20250606,000000,14.2484,14.2484,14.205,14.205,146,0
|
| 60 |
+
CORX.US,D,20250611,000000,13.96,13.96,13.811,13.84,1803,0
|
| 61 |
+
CORX.US,D,20250613,000000,14,14.095,14,14.095,316,0
|
| 62 |
+
CORX.US,D,20250616,000000,13.73,13.73,13.505,13.505,1019,0
|
| 63 |
+
CORX.US,D,20250620,000000,14.07,14.07,13.9,13.925,1141,0
|
| 64 |
+
CORX.US,D,20250623,000000,13.3184,13.379,13.3184,13.3518,2046,0
|
| 65 |
+
CORX.US,D,20250624,000000,13.329,13.329,13.01,13.01,526,0
|
| 66 |
+
CORX.US,D,20250626,000000,12.5235,12.5235,12.49,12.49,268,0
|
| 67 |
+
CORX.US,D,20250627,000000,12.831,12.88,12.831,12.88,329,0
|
| 68 |
+
CORX.US,D,20250702,000000,13.2395,13.55,13.2,13.3444,35557,0
|
| 69 |
+
CORX.US,D,20250703,000000,13.52,13.82,13.34,13.5637,9344,0
|
| 70 |
+
CORX.US,D,20250707,000000,12.71,12.82,12.42,12.44,9209,0
|
| 71 |
+
CORX.US,D,20250708,000000,12.05,12.44,12.05,12.095,2245,0
|
| 72 |
+
CORX.US,D,20250709,000000,12.05,12.19,12.01,12.15,2484,0
|
| 73 |
+
CORX.US,D,20250710,000000,12.13,12.15,12.13,12.135,685,0
|
| 74 |
+
CORX.US,D,20250711,000000,12.04,12.04,11.965,11.965,1089,0
|
| 75 |
+
CORX.US,D,20250714,000000,12.21,12.23,12.146,12.23,6071,0
|
| 76 |
+
CORX.US,D,20250715,000000,11.99,12.28,11.89,12.22,2731,0
|
| 77 |
+
CORX.US,D,20250716,000000,12.41,12.5446,12.4,12.52,865,0
|
| 78 |
+
CORX.US,D,20250717,000000,12.52,12.52,12.2519,12.285,2607,0
|
| 79 |
+
CORX.US,D,20250718,000000,12.71,12.7799,12.71,12.735,1385,0
|
| 80 |
+
CORX.US,D,20250721,000000,12.33,12.42,12.22,12.42,1390,0
|
| 81 |
+
CORX.US,D,20250722,000000,12.2601,12.2601,12.16,12.16,1062,0
|
| 82 |
+
CORX.US,D,20250723,000000,12.12,12.12,12.095,12.095,605,0
|
| 83 |
+
CORX.US,D,20250724,000000,12.23,12.3195,12.16,12.295,985,0
|
| 84 |
+
CORX.US,D,20250725,000000,12.19,12.19,12.1,12.165,1605,0
|
| 85 |
+
CORX.US,D,20250728,000000,11.84,11.84,11.72,11.76,845,0
|
| 86 |
+
CORX.US,D,20250729,000000,10.97,11.22,10.9113,10.98,2027,0
|
| 87 |
+
CORX.US,D,20250730,000000,11.111,11.18,11.0758,11.125,5078,0
|
| 88 |
+
CORX.US,D,20250731,000000,10.98,11.27,10.95,11.27,2842,0
|
| 89 |
+
CORX.US,D,20250801,000000,11.3,11.3,10.9833,10.985,4879,0
|
| 90 |
+
CORX.US,D,20250804,000000,11.09,11.09,10.855,10.855,7524,0
|
| 91 |
+
CORX.US,D,20250805,000000,10.745,10.745,10.49,10.505,3615,0
|
| 92 |
+
CORX.US,D,20250806,000000,10.44,10.52,10.22,10.495,8505,0
|
| 93 |
+
CORX.US,D,20250807,000000,10.71,10.79,10.679,10.75,4097,0
|
| 94 |
+
CORX.US,D,20250808,000000,10.93,10.93,10.65,10.665,5595,0
|
| 95 |
+
CORX.US,D,20250811,000000,10.7,10.8499,10.7,10.789,3868,0
|
| 96 |
+
CORX.US,D,20250812,000000,10.559,10.6,9.93,10.05,18832,0
|
| 97 |
+
CORX.US,D,20250813,000000,10.14,10.24,10.05,10.145,2017,0
|
| 98 |
+
CORX.US,D,20250814,000000,10.01,10.245,10.01,10.245,1005,0
|
| 99 |
+
CORX.US,D,20250815,000000,10.29,10.585,10.29,10.585,990,0
|
| 100 |
+
CORX.US,D,20250818,000000,10.56,10.705,10.56,10.645,3542,0
|
| 101 |
+
CORX.US,D,20250819,000000,10.55,10.55,10.46,10.46,1062,0
|
| 102 |
+
CORX.US,D,20250820,000000,10.49,10.6,10.48,10.515,4864,0
|
| 103 |
+
CORX.US,D,20250821,000000,10.67,11,10.62,10.975,17425,0
|
| 104 |
+
CORX.US,D,20250822,000000,10.92,11.02,10.85,10.91,5654,0
|
| 105 |
+
CORX.US,D,20250825,000000,11.14,11.155,10.88,10.94,3920,0
|
| 106 |
+
CORX.US,D,20250826,000000,10.89,10.89,10.77,10.785,4922,0
|
| 107 |
+
CORX.US,D,20250827,000000,10.5,10.5,10.29,10.29,6551,0
|
| 108 |
+
CORX.US,D,20250828,000000,10.24,10.5595,10.24,10.5595,3471,0
|
| 109 |
+
CORX.US,D,20250829,000000,10.6799,11.0199,10.66,10.995,6421,0
|
| 110 |
+
CORX.US,D,20250902,000000,10.784014,11.155,10.75,11.155,19754,0
|
| 111 |
+
CORX.US,D,20250903,000000,11.11,11.12,10.84,10.925,4910,0
|
| 112 |
+
CORX.US,D,20250904,000000,10.796,11.069,10.74,11.045,2062,0
|
| 113 |
+
CORX.US,D,20250905,000000,11.12,11.186,10.895,10.895,2454,0
|
| 114 |
+
CORX.US,D,20250908,000000,10.83,11.0996,10.78,11.0996,10758,0
|
| 115 |
+
CORX.US,D,20250909,000000,11.04,11.08,10.9848,10.9848,1690,0
|
| 116 |
+
CORX.US,D,20250910,000000,10.99,10.99,10.845,10.845,2051,0
|
| 117 |
+
CORX.US,D,20250911,000000,10.88,11.0046,10.88,11.0046,665,0
|
| 118 |
+
CORX.US,D,20250912,000000,11.23,11.53,11.06,11.42,13917,0
|
| 119 |
+
CORX.US,D,20250915,000000,11.349,11.3986,11.15,11.1946,10296,0
|
| 120 |
+
CORX.US,D,20250916,000000,11.38,11.61,11.37,11.4889,9970,0
|
| 121 |
+
CORX.US,D,20250917,000000,11.5496,11.5496,11.37,11.45,6801,0
|
| 122 |
+
CORX.US,D,20250918,000000,11.29,11.36,11.235,11.25,1364,0
|
| 123 |
+
CORX.US,D,20250919,000000,11.33,11.33,11.2354,11.2354,489,0
|
| 124 |
+
CORX.US,D,20250922,000000,11.0456,11.2,10.9501,11.1015,6119,0
|
| 125 |
+
CORX.US,D,20250923,000000,11.199,11.32,11.199,11.3199,2555,0
|
| 126 |
+
CORX.US,D,20250924,000000,11.2796,11.305,11.2202,11.2202,3678,0
|
| 127 |
+
CORX.US,D,20250925,000000,11.35,11.35,11.35,11.35,643,0
|
| 128 |
+
CORX.US,D,20250926,000000,10.89,10.96,10.7959,10.7959,1869,0
|
| 129 |
+
CORX.US,D,20250929,000000,10.7,10.81,10.67,10.78,2008,0
|
| 130 |
+
CORX.US,D,20250930,000000,10.5,10.52,10.48,10.5,2177,0
|
| 131 |
+
CORX.US,D,20251001,000000,10.306,10.6133,10.28,10.6133,2562,0
|
| 132 |
+
CORX.US,D,20251002,000000,10.45,10.78,10.45,10.7503,642,0
|
| 133 |
+
CORX.US,D,20251003,000000,10.7,10.8116,10.68,10.7,4099,0
|
| 134 |
+
CORX.US,D,20251007,000000,10.7,10.7,10.6714,10.6714,445,0
|
| 135 |
+
CORX.US,D,20251008,000000,10.789,10.84,10.759,10.8001,684,0
|
| 136 |
+
CORX.US,D,20251009,000000,10.8494,10.8494,10.61,10.61,665,0
|
| 137 |
+
CORX.US,D,20251010,000000,10.5,10.5,10.325,10.3604,2949,0
|
| 138 |
+
CORX.US,D,20251013,000000,10.36,10.37,10.25,10.27,2668,0
|
| 139 |
+
CORX.US,D,20251014,000000,10.27,10.3468,10.27,10.3468,394,0
|
| 140 |
+
CORX.US,D,20251015,000000,10.3396,10.57,10.3396,10.57,2377,0
|
| 141 |
+
CORX.US,D,20251016,000000,10.5512,10.83,10.5512,10.7898,1364,0
|
| 142 |
+
CORX.US,D,20251017,000000,10.8459,10.8459,10.8219,10.8414,292,0
|
| 143 |
+
CORX.US,D,20251020,000000,10.8,10.895,10.71,10.895,705,0
|
| 144 |
+
CORX.US,D,20251021,000000,10.685,10.685,10.685,10.685,617,0
|
| 145 |
+
CORX.US,D,20251022,000000,10.82,10.905,10.82,10.8768,1135,0
|
| 146 |
+
CORX.US,D,20251023,000000,10.905,11.0769,10.89,11.0769,689,0
|
| 147 |
+
CORX.US,D,20251024,000000,10.91,10.9188,10.88,10.9188,1959,0
|
| 148 |
+
CORX.US,D,20251028,000000,11.329,11.44,11.14,11.2717,3942,0
|
| 149 |
+
CORX.US,D,20251029,000000,11.06,11.1319,11.01,11.1319,577,0
|
| 150 |
+
CORX.US,D,20251030,000000,11.01,11.17,10.91,10.92,4580,0
|
| 151 |
+
CORX.US,D,20251031,000000,10.88,10.98,10.88,10.98,1121,0
|
| 152 |
+
CORX.US,D,20251103,000000,10.926,11.18,10.926,11.141,8037,0
|
| 153 |
+
CORX.US,D,20251104,000000,10.901,10.96,10.9,10.95,1794,0
|
| 154 |
+
CORX.US,D,20251105,000000,11.0784,11.1703,11.0784,11.1703,914,0
|
| 155 |
+
CORX.US,D,20251106,000000,10.879,10.92,10.85,10.85,2172,0
|
| 156 |
+
CORX.US,D,20251107,000000,10.95,10.95,10.7651,10.7651,1821,0
|
| 157 |
+
CORX.US,D,20251110,000000,10.9097,10.9097,10.8921,10.8921,460,0
|
| 158 |
+
CORX.US,D,20251112,000000,11.031,11.152,11.031,11.145,680,0
|
| 159 |
+
CORX.US,D,20251113,000000,11.299,11.519,11.28,11.4752,7131,0
|
| 160 |
+
CORX.US,D,20251114,000000,11.489,11.4939,10.86,10.8843,8693,0
|
| 161 |
+
CORX.US,D,20251117,000000,11.05,11.091,11.01,11.0753,1046,0
|
| 162 |
+
CORX.US,D,20251118,000000,11.13,11.13,11.0999,11.0999,1224,0
|
| 163 |
+
CORX.US,D,20251119,000000,10.77,11.04,10.7651,10.7651,1172,0
|
| 164 |
+
CORX.US,D,20251120,000000,10.5801,10.63,10.52,10.5799,11102,0
|
| 165 |
+
CORX.US,D,20251121,000000,10.51,10.61,10.49,10.5852,2646,0
|
| 166 |
+
CORX.US,D,20251124,000000,10.46,10.5535,10.46,10.5449,2466,0
|
| 167 |
+
CORX.US,D,20251125,000000,10.369,10.38,10.3558,10.3558,1116,0
|
| 168 |
+
CORX.US,D,20251126,000000,10.7629,10.7629,10.74,10.7548,1719,0
|
| 169 |
+
CORX.US,D,20251128,000000,10.74,10.83,10.735,10.8065,849,0
|
| 170 |
+
CORX.US,D,20251201,000000,10.77,10.78,10.684,10.684,5167,0
|
| 171 |
+
CORX.US,D,20251202,000000,10.76,11.01,10.76,10.915,1640,0
|
| 172 |
+
CORX.US,D,20251203,000000,10.7,10.7,10.6,10.6,12617,0
|
| 173 |
+
CORX.US,D,20251204,000000,10.66,10.8,10.66,10.7499,2020,0
|
| 174 |
+
CORX.US,D,20251205,000000,10.799,10.8,10.68,10.68,1835,0
|
| 175 |
+
CORX.US,D,20251208,000000,10.7318,10.7318,10.5704,10.625,9508,0
|
| 176 |
+
CORX.US,D,20251211,000000,10.76,10.79,10.751,10.765,2288,0
|
| 177 |
+
CORX.US,D,20251215,000000,9.9,9.98,9.9,9.97,4700,0
|
| 178 |
+
CORX.US,D,20251216,000000,9.85,9.861,9.8,9.8149,7438,0
|
| 179 |
+
CORX.US,D,20251217,000000,9.87,10.0256,9.87,10.0256,873,0
|
| 180 |
+
CORX.US,D,20251218,000000,10.13,10.19,10.13,10.1795,897,0
|
| 181 |
+
CORX.US,D,20251219,000000,10.15,10.16,10.15,10.15,1614,0
|
| 182 |
+
CORX.US,D,20251222,000000,10.32,10.32,10.3002,10.3002,981,0
|
| 183 |
+
CORX.US,D,20251223,000000,10.363,10.38,10.33,10.33,3144,0
|
| 184 |
+
CORX.US,D,20251224,000000,10.37,10.4813,10.37,10.4813,1424,0
|
| 185 |
+
CORX.US,D,20251226,000000,10.48,10.48,10.41,10.43,1572,0
|
| 186 |
+
CORX.US,D,20251229,000000,10.2,10.2,10.095,10.095,3553,0
|
| 187 |
+
CORX.US,D,20251230,000000,10.07,10.13,10.0001,10.001,6637,0
|
| 188 |
+
CORX.US,D,20251231,000000,10.05,10.05,10,10,2015,0
|
| 189 |
+
CORX.US,D,20260102,000000,10,10,9.86,9.86,1652,0
|
| 190 |
+
CORX.US,D,20260105,000000,10.1112,10.2194,10,10.1851,2853,0
|
| 191 |
+
CORX.US,D,20260106,000000,10.181,10.261,10.15,10.15,4180,0
|
| 192 |
+
CORX.US,D,20260107,000000,10.25,10.32,10.235,10.275,1873,0
|
| 193 |
+
CORX.US,D,20260108,000000,10.311,10.3487,10.23,10.2455,1337,0
|
| 194 |
+
CORX.US,D,20260109,000000,10.18,10.269,9.6501,10.21,34132,0
|
| 195 |
+
CORX.US,D,20260112,000000,10.27,10.3601,8.96,9.14,39586,0
|
| 196 |
+
CORX.US,D,20260113,000000,9,9.1454,8.979,9.0749,6110,0
|
| 197 |
+
CORX.US,D,20260114,000000,9.21,9.24,9.1262,9.14,5353,0
|
| 198 |
+
CORX.US,D,20260115,000000,9.181,9.181,9.07,9.075,7178,0
|
| 199 |
+
CORX.US,D,20260116,000000,9.2,9.3511,9.13,9.2799,4965,0
|
| 200 |
+
CORX.US,D,20260120,000000,9.161,9.2805,9.161,9.228,3226,0
|
| 201 |
+
CORX.US,D,20260121,000000,9.35,9.35,9.125,9.1499,1796,0
|
| 202 |
+
CORX.US,D,20260122,000000,9.2,9.239,9.115,9.2298,2083,0
|
| 203 |
+
CORX.US,D,20260123,000000,9.36,9.56,9.36,9.5093,3194,0
|
daily/us/nyse stocks/1/cpsl.us.txt
ADDED
|
@@ -0,0 +1,362 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CPSL.US,D,20240910,000000,24.99,25.04,24.9701,25.0236,51454,0
|
| 3 |
+
CPSL.US,D,20240911,000000,25.04,25.0699,24.9201,25.0699,3105,0
|
| 4 |
+
CPSL.US,D,20240912,000000,25.05,25.12,25.05,25.12,16890,0
|
| 5 |
+
CPSL.US,D,20240913,000000,25.18,25.19,25.18,25.19,12376,0
|
| 6 |
+
CPSL.US,D,20240916,000000,25.14,25.2,25.14,25.1956,28584,0
|
| 7 |
+
CPSL.US,D,20240917,000000,25.22,25.23,25.15,25.1789,8514,0
|
| 8 |
+
CPSL.US,D,20240918,000000,25.18,25.2593,25.1681,25.1833,4318,0
|
| 9 |
+
CPSL.US,D,20240919,000000,25.275,25.31,25.26,25.2852,4922,0
|
| 10 |
+
CPSL.US,D,20240920,000000,25.28,25.31,25.28,25.3052,2501,0
|
| 11 |
+
CPSL.US,D,20240923,000000,25.31,25.36,25.2881,25.36,14045,0
|
| 12 |
+
CPSL.US,D,20240924,000000,25.32,25.35,25.3,25.3257,10058,0
|
| 13 |
+
CPSL.US,D,20240925,000000,25.34,25.34,25.3299,25.33,4523,0
|
| 14 |
+
CPSL.US,D,20240926,000000,25.3301,25.36,25.32,25.32,3490,0
|
| 15 |
+
CPSL.US,D,20240927,000000,25.34,25.34,25.325,25.3304,936,0
|
| 16 |
+
CPSL.US,D,20240930,000000,25.34,25.34,25.3,25.3352,13951,0
|
| 17 |
+
CPSL.US,D,20241001,000000,25.31,25.33,25.2797,25.3052,6114,0
|
| 18 |
+
CPSL.US,D,20241002,000000,25.2595,25.3,25.2595,25.2895,3209,0
|
| 19 |
+
CPSL.US,D,20241003,000000,25.29,25.3,25.24,25.2715,10978,0
|
| 20 |
+
CPSL.US,D,20241004,000000,25.2759,25.31,25.25,25.2899,5263,0
|
| 21 |
+
CPSL.US,D,20241007,000000,25.29,25.3,25.25,25.27,9284,0
|
| 22 |
+
CPSL.US,D,20241008,000000,25.29,25.2948,25.2762,25.2948,1164,0
|
| 23 |
+
CPSL.US,D,20241009,000000,25.31,25.33,25.2881,25.3252,16763,0
|
| 24 |
+
CPSL.US,D,20241010,000000,25.35,25.35,25.28,25.3148,1879,0
|
| 25 |
+
CPSL.US,D,20241011,000000,25.34,25.38,25.31,25.3301,166430,0
|
| 26 |
+
CPSL.US,D,20241014,000000,25.34,25.41,25.34,25.3848,30855,0
|
| 27 |
+
CPSL.US,D,20241015,000000,25.41,25.41,25.3337,25.3549,15019,0
|
| 28 |
+
CPSL.US,D,20241016,000000,25.4,25.41,25.3515,25.3952,27804,0
|
| 29 |
+
CPSL.US,D,20241017,000000,25.4,25.41,25.3622,25.3753,7328,0
|
| 30 |
+
CPSL.US,D,20241018,000000,25.39,25.42,25.39,25.4,5342,0
|
| 31 |
+
CPSL.US,D,20241021,000000,25.3938,25.41,25.373,25.3949,20861,0
|
| 32 |
+
CPSL.US,D,20241022,000000,25.4012,25.4012,25.4012,25.4012,174,0
|
| 33 |
+
CPSL.US,D,20241023,000000,25.38,25.38,25.3546,25.3546,3081,0
|
| 34 |
+
CPSL.US,D,20241024,000000,25.42,25.42,25.3549,25.3748,7789,0
|
| 35 |
+
CPSL.US,D,20241025,000000,25.39,25.41,25.35,25.375,7634,0
|
| 36 |
+
CPSL.US,D,20241028,000000,25.38,25.43,25.38,25.42,5946,0
|
| 37 |
+
CPSL.US,D,20241029,000000,25.42,25.43,25.405,25.4057,5140,0
|
| 38 |
+
CPSL.US,D,20241030,000000,25.44,25.44,25.385,25.3851,1722,0
|
| 39 |
+
CPSL.US,D,20241031,000000,25.36,25.36,25.28,25.2898,14606,0
|
| 40 |
+
CPSL.US,D,20241101,000000,25.35,25.36,25.33,25.339,28761,0
|
| 41 |
+
CPSL.US,D,20241104,000000,25.33,25.35,25.2757,25.3,38790,0
|
| 42 |
+
CPSL.US,D,20241105,000000,25.35,25.3976,25.3499,25.37,26747,0
|
| 43 |
+
CPSL.US,D,20241106,000000,25.45,25.47,25.4207,25.4557,13633,0
|
| 44 |
+
CPSL.US,D,20241107,000000,25.5,25.5199,25.46,25.4852,11023,0
|
| 45 |
+
CPSL.US,D,20241108,000000,25.54,25.54,25.47,25.47,16945,0
|
| 46 |
+
CPSL.US,D,20241111,000000,25.4938,25.54,25.4923,25.5002,17732,0
|
| 47 |
+
CPSL.US,D,20241112,000000,25.4891,25.52,25.46,25.4951,2332,0
|
| 48 |
+
CPSL.US,D,20241113,000000,25.48,25.54,25.48,25.5047,11035,0
|
| 49 |
+
CPSL.US,D,20241114,000000,25.4803,25.54,25.4803,25.4847,11726,0
|
| 50 |
+
CPSL.US,D,20241115,000000,25.48,25.48,25.43,25.4352,10814,0
|
| 51 |
+
CPSL.US,D,20241118,000000,25.46,25.57,25.4375,25.4464,32082,0
|
| 52 |
+
CPSL.US,D,20241119,000000,25.45,25.48,25.4168,25.4601,5892,0
|
| 53 |
+
CPSL.US,D,20241120,000000,25.47,25.51,25.41,25.4553,15069,0
|
| 54 |
+
CPSL.US,D,20241121,000000,25.49,25.57,25.4646,25.4803,14923,0
|
| 55 |
+
CPSL.US,D,20241122,000000,25.4913,25.5109,25.46,25.5109,13472,0
|
| 56 |
+
CPSL.US,D,20241125,000000,25.55,25.58,25.494,25.54,2780,0
|
| 57 |
+
CPSL.US,D,20241126,000000,25.545,25.58,25.5149,25.58,10678,0
|
| 58 |
+
CPSL.US,D,20241127,000000,25.5253,25.58,25.5245,25.5502,15828,0
|
| 59 |
+
CPSL.US,D,20241129,000000,25.5898,25.6,25.5852,25.5852,3653,0
|
| 60 |
+
CPSL.US,D,20241202,000000,25.63,25.72,25.5603,25.6105,17819,0
|
| 61 |
+
CPSL.US,D,20241203,000000,25.56,25.61,25.55,25.6077,7244,0
|
| 62 |
+
CPSL.US,D,20241204,000000,25.5801,25.63,25.5801,25.61,2130,0
|
| 63 |
+
CPSL.US,D,20241205,000000,25.6009,25.63,25.6009,25.6156,1563,0
|
| 64 |
+
CPSL.US,D,20241206,000000,25.659,25.659,25.6091,25.6334,10737,0
|
| 65 |
+
CPSL.US,D,20241209,000000,25.659,25.659,25.6,25.6152,12454,0
|
| 66 |
+
CPSL.US,D,20241210,000000,25.6298,25.63,25.6,25.61,8588,0
|
| 67 |
+
CPSL.US,D,20241211,000000,25.65,25.6746,25.6261,25.63,26700,0
|
| 68 |
+
CPSL.US,D,20241212,000000,25.6313,25.66,25.63,25.6353,10708,0
|
| 69 |
+
CPSL.US,D,20241213,000000,25.67,25.67,25.6103,25.64,453809,0
|
| 70 |
+
CPSL.US,D,20241216,000000,25.66,25.66,25.61,25.6367,6975,0
|
| 71 |
+
CPSL.US,D,20241217,000000,25.63,25.6489,25.6257,25.6257,1717,0
|
| 72 |
+
CPSL.US,D,20241218,000000,25.6361,25.65,25.4999,25.4999,15296,0
|
| 73 |
+
CPSL.US,D,20241219,000000,25.49,25.55,25.49,25.5,9576,0
|
| 74 |
+
CPSL.US,D,20241220,000000,25.4501,25.59,25.4501,25.57,102009,0
|
| 75 |
+
CPSL.US,D,20241223,000000,25.56,25.61,25.535,25.61,9820,0
|
| 76 |
+
CPSL.US,D,20241224,000000,25.61,25.64,25.5949,25.63,11330,0
|
| 77 |
+
CPSL.US,D,20241226,000000,25.63,25.66,25.62,25.6465,6306,0
|
| 78 |
+
CPSL.US,D,20241227,000000,25.61,25.61,25.595,25.6,2605,0
|
| 79 |
+
CPSL.US,D,20241230,000000,25.56,25.6,25.51,25.57,9588,0
|
| 80 |
+
CPSL.US,D,20241231,000000,25.6,25.6,25.5201,25.56,5567,0
|
| 81 |
+
CPSL.US,D,20250102,000000,25.598,25.598,25.5029,25.5452,24651,0
|
| 82 |
+
CPSL.US,D,20250103,000000,25.585,25.63,25.58,25.6002,12841,0
|
| 83 |
+
CPSL.US,D,20250106,000000,25.68,25.69,25.6101,25.66,10515,0
|
| 84 |
+
CPSL.US,D,20250107,000000,25.64,25.64,25.5501,25.5566,75012,0
|
| 85 |
+
CPSL.US,D,20250108,000000,25.5813,25.63,25.55,25.6042,204774,0
|
| 86 |
+
CPSL.US,D,20250110,000000,25.52,25.6,25.49,25.53,11513,0
|
| 87 |
+
CPSL.US,D,20250113,000000,25.51,25.54,25.47,25.5292,7196,0
|
| 88 |
+
CPSL.US,D,20250114,000000,25.515,25.5385,25.5,25.5385,829,0
|
| 89 |
+
CPSL.US,D,20250115,000000,25.612,25.67,25.6,25.6449,2772,0
|
| 90 |
+
CPSL.US,D,20250116,000000,25.67,25.69,25.6444,25.6539,6697,0
|
| 91 |
+
CPSL.US,D,20250117,000000,25.719,25.7399,25.6865,25.73,12393,0
|
| 92 |
+
CPSL.US,D,20250121,000000,25.75,25.77,25.72,25.7498,11185,0
|
| 93 |
+
CPSL.US,D,20250122,000000,25.8,25.81,25.7762,25.7793,12322,0
|
| 94 |
+
CPSL.US,D,20250123,000000,25.782,25.83,25.7722,25.8015,5023,0
|
| 95 |
+
CPSL.US,D,20250124,000000,25.8242,25.8313,25.7812,25.7952,2567,0
|
| 96 |
+
CPSL.US,D,20250127,000000,25.75,25.75,25.7,25.726,6690,0
|
| 97 |
+
CPSL.US,D,20250128,000000,25.78,25.8,25.7479,25.7566,5796,0
|
| 98 |
+
CPSL.US,D,20250129,000000,25.77,25.8,25.74,25.7653,14348,0
|
| 99 |
+
CPSL.US,D,20250130,000000,25.8,25.82,25.75,25.8065,6834,0
|
| 100 |
+
CPSL.US,D,20250131,000000,25.84,25.84,25.7523,25.7676,15542,0
|
| 101 |
+
CPSL.US,D,20250203,000000,25.72,25.77,25.6884,25.7461,13256,0
|
| 102 |
+
CPSL.US,D,20250204,000000,25.75,25.78,25.75,25.7611,7508,0
|
| 103 |
+
CPSL.US,D,20250205,000000,25.77,25.805,25.7501,25.805,8384,0
|
| 104 |
+
CPSL.US,D,20250206,000000,25.82,25.83,25.8,25.8161,23589,0
|
| 105 |
+
CPSL.US,D,20250207,000000,25.7757,25.81,25.7651,25.7651,12063,0
|
| 106 |
+
CPSL.US,D,20250210,000000,25.81,25.83,25.7858,25.83,21543,0
|
| 107 |
+
CPSL.US,D,20250211,000000,25.81,25.82,25.7829,25.7942,18487,0
|
| 108 |
+
CPSL.US,D,20250212,000000,25.79,25.81,25.79,25.791,2313,0
|
| 109 |
+
CPSL.US,D,20250213,000000,25.82,25.82,25.8048,25.8075,2605,0
|
| 110 |
+
CPSL.US,D,20250214,000000,25.82,25.8526,25.8104,25.8526,6837,0
|
| 111 |
+
CPSL.US,D,20250218,000000,25.8242,25.93,25.8201,25.8546,10613,0
|
| 112 |
+
CPSL.US,D,20250219,000000,25.879,25.9,25.8687,25.875,4947,0
|
| 113 |
+
CPSL.US,D,20250220,000000,25.857,25.89,25.8501,25.89,4351,0
|
| 114 |
+
CPSL.US,D,20250221,000000,25.85,25.869,25.8,25.8002,6868,0
|
| 115 |
+
CPSL.US,D,20250224,000000,25.819,25.829,25.7652,25.79,3283,0
|
| 116 |
+
CPSL.US,D,20250225,000000,25.7371,25.789,25.72,25.7495,11025,0
|
| 117 |
+
CPSL.US,D,20250226,000000,25.7808,25.81,25.72,25.757,11548,0
|
| 118 |
+
CPSL.US,D,20250227,000000,25.7472,25.77,25.6693,25.6693,23472,0
|
| 119 |
+
CPSL.US,D,20250228,000000,25.66,25.753,25.652,25.753,1444,0
|
| 120 |
+
CPSL.US,D,20250303,000000,25.7892,25.7892,25.651,25.651,11287,0
|
| 121 |
+
CPSL.US,D,20250304,000000,25.6289,25.665,25.5589,25.6008,29134,0
|
| 122 |
+
CPSL.US,D,20250305,000000,25.613,25.67,25.5401,25.65,5806,0
|
| 123 |
+
CPSL.US,D,20250306,000000,25.5904,25.5904,25.5492,25.5675,16752,0
|
| 124 |
+
CPSL.US,D,20250307,000000,25.51,25.6177,25.51,25.6035,15233,0
|
| 125 |
+
CPSL.US,D,20250310,000000,25.48,25.499,25.4,25.4197,13256,0
|
| 126 |
+
CPSL.US,D,20250311,000000,25.44,25.44,25.3372,25.3796,2853,0
|
| 127 |
+
CPSL.US,D,20250312,000000,25.389,25.3897,25.389,25.3897,2338,0
|
| 128 |
+
CPSL.US,D,20250313,000000,25.3447,25.3563,25.25,25.29,12162,0
|
| 129 |
+
CPSL.US,D,20250314,000000,25.412,25.4327,25.3915,25.4327,6387,0
|
| 130 |
+
CPSL.US,D,20250317,000000,25.44,25.5125,25.39,25.4836,39803,0
|
| 131 |
+
CPSL.US,D,20250318,000000,25.405,25.43,25.4,25.4054,5362,0
|
| 132 |
+
CPSL.US,D,20250319,000000,25.44,25.48,25.43,25.479,3373,0
|
| 133 |
+
CPSL.US,D,20250320,000000,25.4249,25.52,25.4,25.4606,9901,0
|
| 134 |
+
CPSL.US,D,20250321,000000,25.4,25.48,25.4,25.4752,2812,0
|
| 135 |
+
CPSL.US,D,20250324,000000,25.58,25.61,25.58,25.6033,9304,0
|
| 136 |
+
CPSL.US,D,20250325,000000,25.63,25.65,25.59,25.6126,17668,0
|
| 137 |
+
CPSL.US,D,20250326,000000,25.63,25.63,25.53,25.5435,4730,0
|
| 138 |
+
CPSL.US,D,20250327,000000,25.56,25.58,25.517,25.5273,9743,0
|
| 139 |
+
CPSL.US,D,20250328,000000,25.3972,25.44,25.36,25.3946,9381,0
|
| 140 |
+
CPSL.US,D,20250331,000000,25.35,25.45,25.3364,25.4304,4229,0
|
| 141 |
+
CPSL.US,D,20250401,000000,25.43,25.472,25.43,25.4659,25734,0
|
| 142 |
+
CPSL.US,D,20250402,000000,25.489,25.549,25.4448,25.5158,9501,0
|
| 143 |
+
CPSL.US,D,20250403,000000,25.33,25.3382,25.208,25.208,12108,0
|
| 144 |
+
CPSL.US,D,20250404,000000,24.98,25.02,24.928,24.928,4962,0
|
| 145 |
+
CPSL.US,D,20250407,000000,24.9101,25.03,24.8,24.9528,14840,0
|
| 146 |
+
CPSL.US,D,20250408,000000,25.05,25.1099,24.91,24.9308,70818,0
|
| 147 |
+
CPSL.US,D,20250409,000000,24.905,25.34,24.86,25.3159,22514,0
|
| 148 |
+
CPSL.US,D,20250410,000000,25.11,25.2,25.11,25.1747,39325,0
|
| 149 |
+
CPSL.US,D,20250411,000000,25.166,25.3,25.11,25.2696,12198,0
|
| 150 |
+
CPSL.US,D,20250414,000000,25.34,25.44,25.2469,25.32,18049,0
|
| 151 |
+
CPSL.US,D,20250415,000000,25.2401,25.276,25.2401,25.2638,1767,0
|
| 152 |
+
CPSL.US,D,20250416,000000,25.1135,25.115,25.075,25.1143,2171,0
|
| 153 |
+
CPSL.US,D,20250417,000000,25.13,25.1485,25.09,25.1152,1781,0
|
| 154 |
+
CPSL.US,D,20250421,000000,25.032,25.032,24.9301,24.9807,10356,0
|
| 155 |
+
CPSL.US,D,20250422,000000,25.09,25.15,25.03,25.1129,48294,0
|
| 156 |
+
CPSL.US,D,20250423,000000,25.34,25.35,25.226,25.226,10980,0
|
| 157 |
+
CPSL.US,D,20250424,000000,25.32,25.37,25.3,25.3494,7969,0
|
| 158 |
+
CPSL.US,D,20250425,000000,25.37,25.44,25.328,25.44,6291,0
|
| 159 |
+
CPSL.US,D,20250428,000000,25.41,25.45,25.3599,25.45,16774,0
|
| 160 |
+
CPSL.US,D,20250429,000000,25.38,25.5,25.38,25.5,15975,0
|
| 161 |
+
CPSL.US,D,20250430,000000,25.4,25.5093,25.37,25.5093,8925,0
|
| 162 |
+
CPSL.US,D,20250501,000000,25.58,25.61,25.54,25.564,31950,0
|
| 163 |
+
CPSL.US,D,20250502,000000,25.61,25.67,25.59,25.6351,12245,0
|
| 164 |
+
CPSL.US,D,20250505,000000,25.62,25.64,25.5701,25.5849,17688,0
|
| 165 |
+
CPSL.US,D,20250506,000000,25.525,25.59,25.525,25.5547,6922,0
|
| 166 |
+
CPSL.US,D,20250507,000000,25.57,25.58,25.52,25.5787,8746,0
|
| 167 |
+
CPSL.US,D,20250508,000000,25.589,25.67,25.5809,25.6063,4059,0
|
| 168 |
+
CPSL.US,D,20250509,000000,25.68,25.69,25.56,25.5868,11651,0
|
| 169 |
+
CPSL.US,D,20250512,000000,25.75,25.8,25.74,25.7944,10654,0
|
| 170 |
+
CPSL.US,D,20250513,000000,25.8155,25.88,25.8155,25.8568,14042,0
|
| 171 |
+
CPSL.US,D,20250514,000000,25.855,25.89,25.85,25.8599,31627,0
|
| 172 |
+
CPSL.US,D,20250515,000000,25.86,25.92,25.86,25.92,7626,0
|
| 173 |
+
CPSL.US,D,20250516,000000,25.9,25.96,25.88,25.9344,6757,0
|
| 174 |
+
CPSL.US,D,20250519,000000,25.871,25.97,25.871,25.9593,12003,0
|
| 175 |
+
CPSL.US,D,20250520,000000,25.97,25.97,25.9,25.937,14919,0
|
| 176 |
+
CPSL.US,D,20250521,000000,25.89,25.94,25.85,25.85,8161,0
|
| 177 |
+
CPSL.US,D,20250522,000000,25.87,25.89,25.835,25.85,2932,0
|
| 178 |
+
CPSL.US,D,20250523,000000,25.79,25.83,25.79,25.8081,990,0
|
| 179 |
+
CPSL.US,D,20250527,000000,25.9,25.94,25.9,25.9195,3840,0
|
| 180 |
+
CPSL.US,D,20250528,000000,25.969,25.969,25.8995,25.8995,5125,0
|
| 181 |
+
CPSL.US,D,20250529,000000,25.96,25.96,25.87,25.94,21437,0
|
| 182 |
+
CPSL.US,D,20250530,000000,25.91,25.95,25.91,25.9371,6202,0
|
| 183 |
+
CPSL.US,D,20250602,000000,25.94,25.97,25.87,25.954,8978,0
|
| 184 |
+
CPSL.US,D,20250603,000000,25.98,26.17,25.98,26.09,658575,0
|
| 185 |
+
CPSL.US,D,20250604,000000,26.03,26.05,25.99,26.03,16633,0
|
| 186 |
+
CPSL.US,D,20250605,000000,26.05,26.0695,25.97,25.97,18743,0
|
| 187 |
+
CPSL.US,D,20250606,000000,26.07,26.07,26.021,26.07,5165,0
|
| 188 |
+
CPSL.US,D,20250609,000000,26.0527,26.0899,26.01,26.062,19240,0
|
| 189 |
+
CPSL.US,D,20250610,000000,26.08,26.1,26.065,26.0803,5364,0
|
| 190 |
+
CPSL.US,D,20250611,000000,26.1,26.13,26.07,26.0853,15259,0
|
| 191 |
+
CPSL.US,D,20250612,000000,26.089,26.12,26.06,26.1002,11841,0
|
| 192 |
+
CPSL.US,D,20250613,000000,26.06,26.1,26.02,26.02,4712,0
|
| 193 |
+
CPSL.US,D,20250616,000000,26.13,26.13,26.05,26.1041,2806,0
|
| 194 |
+
CPSL.US,D,20250617,000000,26.1,26.12,26.06,26.0622,7377,0
|
| 195 |
+
CPSL.US,D,20250618,000000,26.08,26.1299,26.0575,26.08,8019,0
|
| 196 |
+
CPSL.US,D,20250620,000000,26.12,26.13,26.02,26.059,15424,0
|
| 197 |
+
CPSL.US,D,20250623,000000,26.11,26.1309,26.07,26.1309,13105,0
|
| 198 |
+
CPSL.US,D,20250624,000000,26.19,26.22,26.15,26.2029,1880,0
|
| 199 |
+
CPSL.US,D,20250625,000000,26.265,26.265,26.18,26.2078,8198,0
|
| 200 |
+
CPSL.US,D,20250626,000000,26.2512,26.27,26.2416,26.27,2432,0
|
| 201 |
+
CPSL.US,D,20250627,000000,26.29,26.31,26.24,26.31,9208,0
|
| 202 |
+
CPSL.US,D,20250630,000000,26.33,26.34,26.27,26.31,9012,0
|
| 203 |
+
CPSL.US,D,20250701,000000,26.32,26.3425,26.28,26.34,83040,0
|
| 204 |
+
CPSL.US,D,20250702,000000,26.31,26.35,26.27,26.33,25704,0
|
| 205 |
+
CPSL.US,D,20250703,000000,26.39,26.39,26.365,26.365,1806,0
|
| 206 |
+
CPSL.US,D,20250707,000000,26.32,26.36,26.29,26.3249,24872,0
|
| 207 |
+
CPSL.US,D,20250708,000000,26.321,26.36,26.3,26.3349,13471,0
|
| 208 |
+
CPSL.US,D,20250709,000000,26.36,26.3609,26.32,26.3601,4469,0
|
| 209 |
+
CPSL.US,D,20250710,000000,26.3441,26.4,26.3441,26.3914,2487,0
|
| 210 |
+
CPSL.US,D,20250711,000000,26.3731,26.4,26.3731,26.375,3656,0
|
| 211 |
+
CPSL.US,D,20250714,000000,26.34,26.4,26.34,26.383,8772,0
|
| 212 |
+
CPSL.US,D,20250715,000000,26.41,26.44,26.36,26.3754,13405,0
|
| 213 |
+
CPSL.US,D,20250716,000000,26.4,26.41,26.3757,26.4004,121154,0
|
| 214 |
+
CPSL.US,D,20250717,000000,26.4293,26.44,26.3985,26.44,11233,0
|
| 215 |
+
CPSL.US,D,20250718,000000,26.4204,26.4412,26.39,26.4412,3504,0
|
| 216 |
+
CPSL.US,D,20250721,000000,26.4699,26.48,26.4517,26.4517,2457,0
|
| 217 |
+
CPSL.US,D,20250722,000000,26.44,26.45,26.44,26.4435,1864,0
|
| 218 |
+
CPSL.US,D,20250723,000000,26.48,26.52,26.4526,26.4764,20494,0
|
| 219 |
+
CPSL.US,D,20250724,000000,26.509,26.51,26.47,26.4842,13462,0
|
| 220 |
+
CPSL.US,D,20250725,000000,26.4701,26.53,26.47,26.505,5846,0
|
| 221 |
+
CPSL.US,D,20250728,000000,26.4852,26.54,26.47,26.5056,4169,0
|
| 222 |
+
CPSL.US,D,20250729,000000,26.5,26.55,26.49,26.53,56222,0
|
| 223 |
+
CPSL.US,D,20250730,000000,26.53,26.54,26.491,26.4939,99578,0
|
| 224 |
+
CPSL.US,D,20250731,000000,26.51,26.56,26.45,26.4727,172262,0
|
| 225 |
+
CPSL.US,D,20250801,000000,26.4594,26.46,26.41,26.4378,4297,0
|
| 226 |
+
CPSL.US,D,20250804,000000,26.48,26.52,26.48,26.5108,5423,0
|
| 227 |
+
CPSL.US,D,20250805,000000,26.53,26.53,26.46,26.46,7612,0
|
| 228 |
+
CPSL.US,D,20250806,000000,26.5,26.56,26.5,26.5299,100124,0
|
| 229 |
+
CPSL.US,D,20250807,000000,26.565,26.59,26.47,26.54,80689,0
|
| 230 |
+
CPSL.US,D,20250808,000000,26.55,26.59,26.51,26.51,7733,0
|
| 231 |
+
CPSL.US,D,20250811,000000,26.6,26.6,26.5505,26.556,21650,0
|
| 232 |
+
CPSL.US,D,20250812,000000,26.61,26.63,26.56,26.61,12513,0
|
| 233 |
+
CPSL.US,D,20250813,000000,26.635,26.66,26.56,26.5924,102256,0
|
| 234 |
+
CPSL.US,D,20250814,000000,26.591,26.6599,26.58,26.6301,20922,0
|
| 235 |
+
CPSL.US,D,20250815,000000,26.6,26.6499,26.6,26.6206,2225,0
|
| 236 |
+
CPSL.US,D,20250818,000000,26.601,26.65,26.6,26.6292,50925,0
|
| 237 |
+
CPSL.US,D,20250819,000000,26.61,26.64,26.59,26.61,4819,0
|
| 238 |
+
CPSL.US,D,20250820,000000,26.617,26.629,26.57,26.58,45766,0
|
| 239 |
+
CPSL.US,D,20250821,000000,26.619,26.619,26.56,26.5864,36870,0
|
| 240 |
+
CPSL.US,D,20250822,000000,26.63,26.69,26.63,26.6704,40814,0
|
| 241 |
+
CPSL.US,D,20250825,000000,26.6685,26.68,26.63,26.63,42799,0
|
| 242 |
+
CPSL.US,D,20250826,000000,26.68,26.71,26.654,26.71,39203,0
|
| 243 |
+
CPSL.US,D,20250827,000000,26.68,26.71,26.65,26.6856,44152,0
|
| 244 |
+
CPSL.US,D,20250828,000000,26.66,26.73,26.66,26.73,63003,0
|
| 245 |
+
CPSL.US,D,20250829,000000,26.7,26.73,26.65,26.71,29757,0
|
| 246 |
+
CPSL.US,D,20250902,000000,26.6036,26.66,26.6036,26.6599,15942,0
|
| 247 |
+
CPSL.US,D,20250903,000000,26.689,26.7,26.6797,26.7,829,0
|
| 248 |
+
CPSL.US,D,20250904,000000,26.688,26.7253,26.68,26.69,9084,0
|
| 249 |
+
CPSL.US,D,20250905,000000,26.77,26.7883,26.704,26.7234,2888,0
|
| 250 |
+
CPSL.US,D,20250908,000000,26.75,26.76,26.7201,26.75,24547,0
|
| 251 |
+
CPSL.US,D,20250909,000000,26.75,26.77,26.71,26.72,23322,0
|
| 252 |
+
CPSL.US,D,20250910,000000,26.77,26.79,26.7438,26.79,7214,0
|
| 253 |
+
CPSL.US,D,20250911,000000,26.783,26.82,26.783,26.82,66837,0
|
| 254 |
+
CPSL.US,D,20250912,000000,26.803,26.82,26.77,26.77,17152,0
|
| 255 |
+
CPSL.US,D,20250915,000000,26.83,26.84,26.815,26.839,17395,0
|
| 256 |
+
CPSL.US,D,20250916,000000,26.83,26.83,26.73,26.78,180975,0
|
| 257 |
+
CPSL.US,D,20250917,000000,26.7495,26.8389,26.7495,26.78,42166,0
|
| 258 |
+
CPSL.US,D,20250918,000000,26.82,26.84,26.79,26.79,36237,0
|
| 259 |
+
CPSL.US,D,20250919,000000,26.8699,26.88,26.81,26.87,10399,0
|
| 260 |
+
CPSL.US,D,20250922,000000,26.8512,26.87,26.81,26.82,20017,0
|
| 261 |
+
CPSL.US,D,20250923,000000,26.84,26.8697,26.81,26.81,20277,0
|
| 262 |
+
CPSL.US,D,20250924,000000,26.86,26.86,26.8,26.8306,20295,0
|
| 263 |
+
CPSL.US,D,20250925,000000,26.801,26.8499,26.78,26.8203,22338,0
|
| 264 |
+
CPSL.US,D,20250926,000000,26.8352,26.87,26.81,26.8524,27195,0
|
| 265 |
+
CPSL.US,D,20250929,000000,26.87,26.89,26.83,26.8616,25306,0
|
| 266 |
+
CPSL.US,D,20250930,000000,26.85,26.88,26.83,26.85,15617,0
|
| 267 |
+
CPSL.US,D,20251001,000000,26.88,26.94,26.86,26.94,110495,0
|
| 268 |
+
CPSL.US,D,20251002,000000,26.94,26.94,26.87,26.874,58807,0
|
| 269 |
+
CPSL.US,D,20251003,000000,26.92,26.92,26.89,26.894,9218,0
|
| 270 |
+
CPSL.US,D,20251006,000000,26.9111,26.97,26.88,26.93,26926,0
|
| 271 |
+
CPSL.US,D,20251007,000000,26.9498,26.9499,26.88,26.88,17321,0
|
| 272 |
+
CPSL.US,D,20251008,000000,26.9,26.9299,26.89,26.89,10427,0
|
| 273 |
+
CPSL.US,D,20251009,000000,26.9,26.92,26.88,26.89,35879,0
|
| 274 |
+
CPSL.US,D,20251010,000000,26.959,26.959,26.84,26.85,10212,0
|
| 275 |
+
CPSL.US,D,20251013,000000,26.88,26.91,26.85,26.8894,40667,0
|
| 276 |
+
CPSL.US,D,20251014,000000,26.85,26.92,26.85,26.896,20711,0
|
| 277 |
+
CPSL.US,D,20251015,000000,26.9295,26.9295,26.84,26.87,30003,0
|
| 278 |
+
CPSL.US,D,20251016,000000,26.915,26.915,26.8101,26.85,30265,0
|
| 279 |
+
CPSL.US,D,20251017,000000,26.88,26.918,26.8762,26.918,6139,0
|
| 280 |
+
CPSL.US,D,20251020,000000,26.9699,26.97,26.9214,26.94,22946,0
|
| 281 |
+
CPSL.US,D,20251021,000000,26.9358,27,26.9358,27,7917,0
|
| 282 |
+
CPSL.US,D,20251022,000000,26.9557,26.97,26.9184,26.97,17715,0
|
| 283 |
+
CPSL.US,D,20251023,000000,26.9543,26.99,26.91,26.9671,10131,0
|
| 284 |
+
CPSL.US,D,20251024,000000,27.0048,27.02,26.99,27.02,12970,0
|
| 285 |
+
CPSL.US,D,20251027,000000,27.04,27.0416,27.03,27.0401,2448,0
|
| 286 |
+
CPSL.US,D,20251028,000000,27.0285,27.049,27,27.02,19931,0
|
| 287 |
+
CPSL.US,D,20251029,000000,27.0325,27.05,27,27.0148,15384,0
|
| 288 |
+
CPSL.US,D,20251030,000000,27.02,27.03,26.9899,26.9899,10818,0
|
| 289 |
+
CPSL.US,D,20251031,000000,27.01,27.03,26.98,26.9998,3278,0
|
| 290 |
+
CPSL.US,D,20251103,000000,27.0173,27.02,26.98,26.98,25290,0
|
| 291 |
+
CPSL.US,D,20251104,000000,27,27.01,26.96,27,13168,0
|
| 292 |
+
CPSL.US,D,20251105,000000,26.9301,27.01,26.93,27.01,18935,0
|
| 293 |
+
CPSL.US,D,20251106,000000,26.96,27.01,26.949,26.98,4904,0
|
| 294 |
+
CPSL.US,D,20251107,000000,26.95,26.9603,26.9135,26.9603,4187,0
|
| 295 |
+
CPSL.US,D,20251110,000000,27.029,27.0413,27,27.0216,12731,0
|
| 296 |
+
CPSL.US,D,20251111,000000,27.04,27.05,27.0154,27.0154,43321,0
|
| 297 |
+
CPSL.US,D,20251112,000000,27.0445,27.06,27.02,27.0413,10970,0
|
| 298 |
+
CPSL.US,D,20251113,000000,27.04,27.05,26.974,26.9748,19985,0
|
| 299 |
+
CPSL.US,D,20251114,000000,26.911,27.02,26.9,26.9888,44753,0
|
| 300 |
+
CPSL.US,D,20251117,000000,26.9885,27.02,26.94,26.96,10303,0
|
| 301 |
+
CPSL.US,D,20251118,000000,26.935,26.97,26.909,26.9499,12273,0
|
| 302 |
+
CPSL.US,D,20251119,000000,26.9262,26.9799,26.9,26.937,10076,0
|
| 303 |
+
CPSL.US,D,20251120,000000,27.0038,27.03,26.87,26.8716,43784,0
|
| 304 |
+
CPSL.US,D,20251121,000000,26.91,26.97,26.86,26.9299,14082,0
|
| 305 |
+
CPSL.US,D,20251124,000000,26.99,27.04,26.9825,27.0099,19209,0
|
| 306 |
+
CPSL.US,D,20251125,000000,27.0257,27.07,26.9945,27.0501,5552,0
|
| 307 |
+
CPSL.US,D,20251126,000000,27.09,27.11,27.04,27.0704,24429,0
|
| 308 |
+
CPSL.US,D,20251128,000000,27.13,27.13,27.06,27.12,5549,0
|
| 309 |
+
CPSL.US,D,20251201,000000,27.1,27.12,27.08,27.0847,10307,0
|
| 310 |
+
CPSL.US,D,20251202,000000,27.097,27.12,27.08,27.1057,6920,0
|
| 311 |
+
CPSL.US,D,20251203,000000,27.1155,27.14,27.0945,27.1216,15387,0
|
| 312 |
+
CPSL.US,D,20251204,000000,27.1,27.15,27.1,27.15,6890,0
|
| 313 |
+
CPSL.US,D,20251205,000000,27.17,27.17,27.1299,27.16,33071,0
|
| 314 |
+
CPSL.US,D,20251208,000000,27.17,27.17,27.1,27.1402,22298,0
|
| 315 |
+
CPSL.US,D,20251209,000000,27.09,27.16,27.08,27.1298,10724,0
|
| 316 |
+
CPSL.US,D,20251210,000000,27.1,27.19,27.1,27.1652,12076,0
|
| 317 |
+
CPSL.US,D,20251211,000000,27.14,27.18,27.1101,27.1642,11356,0
|
| 318 |
+
CPSL.US,D,20251212,000000,27.14,27.17,27.13,27.17,23807,0
|
| 319 |
+
CPSL.US,D,20251215,000000,27.18,27.2,27.1369,27.18,17990,0
|
| 320 |
+
CPSL.US,D,20251216,000000,27.17,27.17,27.11,27.17,58572,0
|
| 321 |
+
CPSL.US,D,20251217,000000,27.14,27.16,27.1053,27.1053,10950,0
|
| 322 |
+
CPSL.US,D,20251218,000000,27.13,27.17,27.13,27.16,21778,0
|
| 323 |
+
CPSL.US,D,20251219,000000,27.16,27.2,27.16,27.1971,12414,0
|
| 324 |
+
CPSL.US,D,20251222,000000,27.19,27.23,27.16,27.23,8804,0
|
| 325 |
+
CPSL.US,D,20251223,000000,27.1947,27.24,27.1947,27.24,12718,0
|
| 326 |
+
CPSL.US,D,20251224,000000,27.25,27.26,27.21,27.26,11453,0
|
| 327 |
+
CPSL.US,D,20251226,000000,27.269,27.269,27.2301,27.25,6330,0
|
| 328 |
+
CPSL.US,D,20251229,000000,27.26,27.27,27.23,27.27,32733,0
|
| 329 |
+
CPSL.US,D,20251230,000000,27.27,27.275,27.245,27.27,14712,0
|
| 330 |
+
CPSL.US,D,20251231,000000,27.245,27.259,27.2,27.204,48491,0
|
| 331 |
+
CPSL.US,D,20260102,000000,27.28,27.2899,27.24,27.2569,24879,0
|
| 332 |
+
CPSL.US,D,20260105,000000,27.29,27.3,27.2583,27.29,20281,0
|
| 333 |
+
CPSL.US,D,20260106,000000,27.299,27.305,27.26,27.26,29780,0
|
| 334 |
+
CPSL.US,D,20260107,000000,27.31,27.32,27.26,27.26,29207,0
|
| 335 |
+
CPSL.US,D,20260108,000000,27.29,27.3,27.25,27.27,51555,0
|
| 336 |
+
CPSL.US,D,20260109,000000,27.32,27.33,27.2801,27.33,24727,0
|
| 337 |
+
CPSL.US,D,20260112,000000,27.302,27.34,27.26,27.3049,19932,0
|
| 338 |
+
CPSL.US,D,20260113,000000,27.31,27.33,27.29,27.3033,46948,0
|
| 339 |
+
CPSL.US,D,20260114,000000,27.3099,27.34,27.29,27.33,26196,0
|
| 340 |
+
CPSL.US,D,20260115,000000,27.3,27.34,27.3,27.3,24512,0
|
| 341 |
+
CPSL.US,D,20260116,000000,27.3278,27.35,27.31,27.34,25611,0
|
| 342 |
+
CPSL.US,D,20260120,000000,27.28,27.3,27.23,27.27,57892,0
|
| 343 |
+
CPSL.US,D,20260121,000000,27.29,27.32,27.26,27.298,9424,0
|
| 344 |
+
CPSL.US,D,20260122,000000,27.32,27.34,27.29,27.34,42889,0
|
| 345 |
+
CPSL.US,D,20260123,000000,27.3126,27.35,27.31,27.35,7351,0
|
| 346 |
+
CPSL.US,D,20260126,000000,27.35,27.37,27.33,27.37,17492,0
|
| 347 |
+
CPSL.US,D,20260127,000000,27.3593,27.37,27.31,27.34,21199,0
|
| 348 |
+
CPSL.US,D,20260128,000000,27.372,27.372,27.3537,27.363,4165,0
|
| 349 |
+
CPSL.US,D,20260129,000000,27.388,27.4,27.33,27.38,12823,0
|
| 350 |
+
CPSL.US,D,20260130,000000,27.38,27.38,27.27,27.33,8770,0
|
| 351 |
+
CPSL.US,D,20260202,000000,27.35,27.38,27.32,27.37,308806,0
|
| 352 |
+
CPSL.US,D,20260203,000000,27.39,27.39,27.335,27.367,33164,0
|
| 353 |
+
CPSL.US,D,20260204,000000,27.34,27.36,27.31,27.36,67926,0
|
| 354 |
+
CPSL.US,D,20260205,000000,27.32,27.33,27.2601,27.31,34477,0
|
| 355 |
+
CPSL.US,D,20260206,000000,27.335,27.37,27.32,27.34,22265,0
|
| 356 |
+
CPSL.US,D,20260209,000000,27.39,27.41,27.3819,27.3894,9341,0
|
| 357 |
+
CPSL.US,D,20260210,000000,27.409,27.419,27.36,27.41,19291,0
|
| 358 |
+
CPSL.US,D,20260211,000000,27.38,27.4,27.3799,27.4,7819,0
|
| 359 |
+
CPSL.US,D,20260212,000000,27.4082,27.4082,27.33,27.35,8534,0
|
| 360 |
+
CPSL.US,D,20260213,000000,27.3499,27.379,27.325,27.3379,9213,0
|
| 361 |
+
CPSL.US,D,20260217,000000,27.32,27.37,27.29,27.37,39827,0
|
| 362 |
+
CPSL.US,D,20260218,000000,27.36,27.4,27.36,27.36,11703,0
|
daily/us/nyse stocks/1/cpst.us.txt
ADDED
|
@@ -0,0 +1,282 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CPST.US,D,20240905,000000,25.34,25.34,24.7381,24.77,169699,0
|
| 3 |
+
CPST.US,D,20240906,000000,24.82,24.82,24.69,24.7,82709,0
|
| 4 |
+
CPST.US,D,20240909,000000,24.78,24.7899,24.7,24.74,88234,0
|
| 5 |
+
CPST.US,D,20240910,000000,24.78,24.79,24.72,24.7589,39153,0
|
| 6 |
+
CPST.US,D,20240911,000000,24.81,24.81,24.6501,24.81,29028,0
|
| 7 |
+
CPST.US,D,20240912,000000,24.88,24.9,24.83,24.879,23200,0
|
| 8 |
+
CPST.US,D,20240913,000000,24.94,24.96,24.895,24.9249,9513,0
|
| 9 |
+
CPST.US,D,20240916,000000,24.97,24.97,24.92,24.9548,57358,0
|
| 10 |
+
CPST.US,D,20240917,000000,24.9601,24.9699,24.9173,24.9533,3594,0
|
| 11 |
+
CPST.US,D,20240918,000000,24.97,25,24.9342,24.9342,11550,0
|
| 12 |
+
CPST.US,D,20240919,000000,25.005,25.05,25.005,25.014,4246,0
|
| 13 |
+
CPST.US,D,20240920,000000,25.04,25.05,25,25.025,25755,0
|
| 14 |
+
CPST.US,D,20240923,000000,25.07,25.07,25.0201,25.055,4400,0
|
| 15 |
+
CPST.US,D,20240924,000000,25.07,25.08,25.045,25.0522,32562,0
|
| 16 |
+
CPST.US,D,20240925,000000,25.08,25.1,25.0699,25.09,11800,0
|
| 17 |
+
CPST.US,D,20240926,000000,25.13,25.13,25.065,25.065,4754,0
|
| 18 |
+
CPST.US,D,20240927,000000,25.1,25.1,25.08,25.09,1101,0
|
| 19 |
+
CPST.US,D,20240930,000000,25.07,25.1,25.07,25.07,1777,0
|
| 20 |
+
CPST.US,D,20241001,000000,25.04,25.07,25.02,25.02,31383,0
|
| 21 |
+
CPST.US,D,20241002,000000,25.04,25.065,25.04,25.05,8391,0
|
| 22 |
+
CPST.US,D,20241003,000000,25,25.045,25,25.045,224,0
|
| 23 |
+
CPST.US,D,20241004,000000,25.045,25.05,25,25.04,2048,0
|
| 24 |
+
CPST.US,D,20241007,000000,25.03,25.04,24.96,25.0009,2941,0
|
| 25 |
+
CPST.US,D,20241008,000000,24.99,25.045,24.99,25.045,3756,0
|
| 26 |
+
CPST.US,D,20241009,000000,25.03,25.07,25.03,25.07,1091,0
|
| 27 |
+
CPST.US,D,20241010,000000,25.055,25.065,25.03,25.065,983,0
|
| 28 |
+
CPST.US,D,20241011,000000,25.1,25.1,25.1,25.1,118,0
|
| 29 |
+
CPST.US,D,20241014,000000,25.09,25.13,25.09,25.13,787,0
|
| 30 |
+
CPST.US,D,20241015,000000,25.09,25.1025,25.09,25.1025,163,0
|
| 31 |
+
CPST.US,D,20241016,000000,25.125,25.125,25.125,25.125,140,0
|
| 32 |
+
CPST.US,D,20241017,000000,25.105,25.1202,25.1,25.1202,1233,0
|
| 33 |
+
CPST.US,D,20241018,000000,25.1417,25.145,25.1417,25.145,724,0
|
| 34 |
+
CPST.US,D,20241021,000000,25.1349,25.1349,25.1349,25.1349,50,0
|
| 35 |
+
CPST.US,D,20241022,000000,25.1478,25.1478,25.1478,25.1478,1,0
|
| 36 |
+
CPST.US,D,20241023,000000,25.0901,25.0901,25.0901,25.0901,40,0
|
| 37 |
+
CPST.US,D,20241024,000000,25.08,25.1135,25.08,25.1135,200,0
|
| 38 |
+
CPST.US,D,20241025,000000,25.17,25.18,25.115,25.115,1390,0
|
| 39 |
+
CPST.US,D,20241028,000000,25.13,25.13,25.13,25.13,31,0
|
| 40 |
+
CPST.US,D,20241029,000000,25.1,25.17,25.09,25.137,900,0
|
| 41 |
+
CPST.US,D,20241030,000000,25.11,25.1322,25.09,25.1322,2121,0
|
| 42 |
+
CPST.US,D,20241031,000000,25.0501,25.0501,25.0226,25.0501,201,0
|
| 43 |
+
CPST.US,D,20241101,000000,25.05,25.05,25.02,25.02,32994,0
|
| 44 |
+
CPST.US,D,20241104,000000,25.04,25.04,25.04,25.04,108,0
|
| 45 |
+
CPST.US,D,20241105,000000,25.0503,25.06,25.0503,25.0599,353,0
|
| 46 |
+
CPST.US,D,20241106,000000,25.09,25.1999,25.09,25.1999,1978,0
|
| 47 |
+
CPST.US,D,20241107,000000,25.19,25.2349,25.19,25.2349,1952,0
|
| 48 |
+
CPST.US,D,20241108,000000,25.2549,25.2549,25.2549,25.2549,80,0
|
| 49 |
+
CPST.US,D,20241113,000000,25.22,25.2498,25.22,25.2498,562,0
|
| 50 |
+
CPST.US,D,20241114,000000,25.21,25.21,25.21,25.21,242,0
|
| 51 |
+
CPST.US,D,20241115,000000,25.15,25.17,25.15,25.16,798,0
|
| 52 |
+
CPST.US,D,20241119,000000,25.16,25.1947,25.16,25.1947,144,0
|
| 53 |
+
CPST.US,D,20241120,000000,25.25,25.25,25.25,25.25,4261,0
|
| 54 |
+
CPST.US,D,20241125,000000,25.2556,25.2556,25.2398,25.2398,1185,0
|
| 55 |
+
CPST.US,D,20241126,000000,25.3,25.3,25.2888,25.2888,992,0
|
| 56 |
+
CPST.US,D,20241127,000000,25.25,25.2895,25.2394,25.2895,4071,0
|
| 57 |
+
CPST.US,D,20241129,000000,25.315,25.315,25.3148,25.3148,202,0
|
| 58 |
+
CPST.US,D,20241202,000000,25.2601,25.32,25.2601,25.28,6897,0
|
| 59 |
+
CPST.US,D,20241204,000000,25.358,25.36,25.358,25.36,274,0
|
| 60 |
+
CPST.US,D,20241205,000000,25.32,25.3601,25.32,25.3601,988,0
|
| 61 |
+
CPST.US,D,20241209,000000,25.33,25.355,25.33,25.355,1927,0
|
| 62 |
+
CPST.US,D,20241210,000000,25.325,25.35,25.3104,25.35,1655,0
|
| 63 |
+
CPST.US,D,20241211,000000,25.38,25.38,25.3549,25.3549,293,0
|
| 64 |
+
CPST.US,D,20241212,000000,25.41,25.41,25.365,25.365,226,0
|
| 65 |
+
CPST.US,D,20241216,000000,25.38,25.38,25.3558,25.3558,200,0
|
| 66 |
+
CPST.US,D,20241218,000000,25.31,25.31,25.2,25.2514,5570,0
|
| 67 |
+
CPST.US,D,20241219,000000,25.25,25.25,25.24,25.2483,2526,0
|
| 68 |
+
CPST.US,D,20241220,000000,25.24,25.3026,25.24,25.3026,499,0
|
| 69 |
+
CPST.US,D,20241231,000000,25.33,25.33,25.32,25.32,3425,0
|
| 70 |
+
CPST.US,D,20250102,000000,25.29,25.33,25.22,25.33,6228,0
|
| 71 |
+
CPST.US,D,20250103,000000,25.3,25.3594,25.3,25.3594,1074,0
|
| 72 |
+
CPST.US,D,20250106,000000,25.372,25.3851,25.372,25.3851,2807,0
|
| 73 |
+
CPST.US,D,20250110,000000,25.26,25.2848,25.26,25.2848,1515,0
|
| 74 |
+
CPST.US,D,20250113,000000,25.2294,25.2903,25.2294,25.2903,3590,0
|
| 75 |
+
CPST.US,D,20250114,000000,25.26,25.3005,25.26,25.3005,945,0
|
| 76 |
+
CPST.US,D,20250116,000000,25.38,25.3995,25.38,25.3995,703,0
|
| 77 |
+
CPST.US,D,20250117,000000,25.4509,25.47,25.4509,25.47,552,0
|
| 78 |
+
CPST.US,D,20250123,000000,25.5351,25.56,25.5351,25.56,587,0
|
| 79 |
+
CPST.US,D,20250124,000000,25.57,25.57,25.52,25.545,9550,0
|
| 80 |
+
CPST.US,D,20250128,000000,25.4974,25.55,25.47,25.5278,1417,0
|
| 81 |
+
CPST.US,D,20250130,000000,25.51,25.56,25.49,25.535,7990,0
|
| 82 |
+
CPST.US,D,20250131,000000,25.54,25.54,25.48,25.5181,2475,0
|
| 83 |
+
CPST.US,D,20250203,000000,25.42,25.42,25.42,25.42,3656,0
|
| 84 |
+
CPST.US,D,20250204,000000,25.4994,25.525,25.4994,25.525,282,0
|
| 85 |
+
CPST.US,D,20250205,000000,25.48,25.53,25.48,25.525,2609,0
|
| 86 |
+
CPST.US,D,20250206,000000,25.5258,25.5603,25.52,25.5603,4022,0
|
| 87 |
+
CPST.US,D,20250207,000000,25.55,25.55,25.52,25.53,293,0
|
| 88 |
+
CPST.US,D,20250210,000000,25.52,25.565,25.52,25.565,1646,0
|
| 89 |
+
CPST.US,D,20250211,000000,25.52,25.5857,25.52,25.5857,121,0
|
| 90 |
+
CPST.US,D,20250212,000000,25.5,25.55,25.5,25.55,501,0
|
| 91 |
+
CPST.US,D,20250214,000000,25.58,25.58,25.5601,25.5784,1992,0
|
| 92 |
+
CPST.US,D,20250218,000000,25.57,25.6,25.57,25.59,1026,0
|
| 93 |
+
CPST.US,D,20250219,000000,25.58,25.64,25.58,25.64,104,0
|
| 94 |
+
CPST.US,D,20250220,000000,25.56,25.6349,25.56,25.6349,101,0
|
| 95 |
+
CPST.US,D,20250221,000000,25.59,25.59,25.5649,25.5649,102,0
|
| 96 |
+
CPST.US,D,20250224,000000,25.51,25.54,25.51,25.54,378,0
|
| 97 |
+
CPST.US,D,20250225,000000,25.48,25.505,25.45,25.4941,17382,0
|
| 98 |
+
CPST.US,D,20250226,000000,25.51,25.51,25.47,25.505,243,0
|
| 99 |
+
CPST.US,D,20250227,000000,25.5,25.5,25.42,25.4213,1171,0
|
| 100 |
+
CPST.US,D,20250228,000000,25.42,25.5079,25.38,25.5079,4539,0
|
| 101 |
+
CPST.US,D,20250303,000000,25.51,25.51,25.38,25.38,6637,0
|
| 102 |
+
CPST.US,D,20250304,000000,25.33,25.3974,25.33,25.3376,2743,0
|
| 103 |
+
CPST.US,D,20250305,000000,25.3201,25.4138,25.32,25.4138,8706,0
|
| 104 |
+
CPST.US,D,20250306,000000,25.29,25.3,25.25,25.2773,6638,0
|
| 105 |
+
CPST.US,D,20250310,000000,25.1206,25.1699,25.1206,25.1699,163,0
|
| 106 |
+
CPST.US,D,20250311,000000,25.12,25.15,25.0899,25.1432,7837,0
|
| 107 |
+
CPST.US,D,20250312,000000,25.13,25.15,25.08,25.15,6558,0
|
| 108 |
+
CPST.US,D,20250313,000000,25.1151,25.1151,25.03,25.0403,1017,0
|
| 109 |
+
CPST.US,D,20250314,000000,25.14,25.1864,25.14,25.1864,200,0
|
| 110 |
+
CPST.US,D,20250319,000000,25.23,25.2314,25.23,25.2314,318,0
|
| 111 |
+
CPST.US,D,20250320,000000,25.165,25.204,25.165,25.204,1687,0
|
| 112 |
+
CPST.US,D,20250321,000000,25.1537,25.1998,25.1537,25.1998,1948,0
|
| 113 |
+
CPST.US,D,20250324,000000,25.28,25.3405,25.28,25.3405,684,0
|
| 114 |
+
CPST.US,D,20250326,000000,25.3,25.3,25.2799,25.2799,370,0
|
| 115 |
+
CPST.US,D,20250327,000000,25.26,25.2709,25.26,25.2709,1666,0
|
| 116 |
+
CPST.US,D,20250401,000000,25.15,25.2106,25.15,25.2106,18411,0
|
| 117 |
+
CPST.US,D,20250404,000000,24.67,24.78,24.6698,24.6698,1161,0
|
| 118 |
+
CPST.US,D,20250407,000000,24.65,24.74,24.63,24.6839,13984,0
|
| 119 |
+
CPST.US,D,20250408,000000,24.7,24.7,24.6688,24.6688,502,0
|
| 120 |
+
CPST.US,D,20250409,000000,24.66,25.15,24.66,25.0749,9733,0
|
| 121 |
+
CPST.US,D,20250410,000000,24.8901,24.9232,24.8901,24.9232,1370,0
|
| 122 |
+
CPST.US,D,20250411,000000,24.92,24.9981,24.92,24.9981,6043,0
|
| 123 |
+
CPST.US,D,20250414,000000,25,25.0018,25,25.0018,861,0
|
| 124 |
+
CPST.US,D,20250416,000000,24.9,24.935,24.8492,24.8492,1037,0
|
| 125 |
+
CPST.US,D,20250417,000000,24.85,24.85,24.8361,24.8361,505,0
|
| 126 |
+
CPST.US,D,20250423,000000,24.9562,24.9562,24.9386,24.9386,658,0
|
| 127 |
+
CPST.US,D,20250424,000000,25.0447,25.05,25.0447,25.05,419,0
|
| 128 |
+
CPST.US,D,20250430,000000,25.02,25.26,25.02,25.26,3386,0
|
| 129 |
+
CPST.US,D,20250502,000000,25.29,25.39,25.29,25.33,12076,0
|
| 130 |
+
CPST.US,D,20250506,000000,25.26,25.2712,25.26,25.2712,164,0
|
| 131 |
+
CPST.US,D,20250508,000000,25.36,25.3601,25.3207,25.3207,5950,0
|
| 132 |
+
CPST.US,D,20250509,000000,25.3,25.3,25.2973,25.2973,248,0
|
| 133 |
+
CPST.US,D,20250512,000000,25.5236,25.5478,25.5236,25.5478,335,0
|
| 134 |
+
CPST.US,D,20250513,000000,25.5601,25.6262,25.5601,25.6262,5508,0
|
| 135 |
+
CPST.US,D,20250514,000000,25.59,25.6168,25.59,25.6168,2051,0
|
| 136 |
+
CPST.US,D,20250515,000000,25.63,25.6713,25.63,25.6713,281,0
|
| 137 |
+
CPST.US,D,20250521,000000,25.66,25.675,25.5799,25.5799,1411,0
|
| 138 |
+
CPST.US,D,20250522,000000,25.58,25.5933,25.57,25.5933,302,0
|
| 139 |
+
CPST.US,D,20250528,000000,25.6986,25.6986,25.65,25.6586,4518,0
|
| 140 |
+
CPST.US,D,20250602,000000,25.74,25.74,25.71,25.7276,10379,0
|
| 141 |
+
CPST.US,D,20250603,000000,25.73,25.7836,25.73,25.7836,402,0
|
| 142 |
+
CPST.US,D,20250605,000000,25.77,25.77,25.7577,25.7577,2277,0
|
| 143 |
+
CPST.US,D,20250606,000000,25.8,25.8255,25.77,25.8255,3151,0
|
| 144 |
+
CPST.US,D,20250609,000000,25.8205,25.84,25.81,25.8165,3695,0
|
| 145 |
+
CPST.US,D,20250610,000000,25.81,25.8669,25.81,25.8669,3587,0
|
| 146 |
+
CPST.US,D,20250611,000000,25.86,25.86,25.85,25.8564,200,0
|
| 147 |
+
CPST.US,D,20250612,000000,25.86,25.91,25.86,25.8826,6604,0
|
| 148 |
+
CPST.US,D,20250613,000000,25.83,25.83,25.8,25.8085,389,0
|
| 149 |
+
CPST.US,D,20250616,000000,25.88,25.9002,25.88,25.9002,202,0
|
| 150 |
+
CPST.US,D,20250618,000000,25.84,25.84,25.832,25.832,113,0
|
| 151 |
+
CPST.US,D,20250620,000000,25.8,25.86,25.8,25.8375,1693,0
|
| 152 |
+
CPST.US,D,20250624,000000,26,26.01,26,26.0051,684,0
|
| 153 |
+
CPST.US,D,20250625,000000,26.0185,26.0185,26.001,26.001,804,0
|
| 154 |
+
CPST.US,D,20250707,000000,26.12,26.14,26.09,26.13,5353,0
|
| 155 |
+
CPST.US,D,20250708,000000,26.17,26.17,26.145,26.145,142,0
|
| 156 |
+
CPST.US,D,20250710,000000,26.1964,26.1964,26.18,26.19,8166,0
|
| 157 |
+
CPST.US,D,20250711,000000,26.1701,26.19,26.17,26.185,1444,0
|
| 158 |
+
CPST.US,D,20250714,000000,26.17,26.1939,26.16,26.1939,907,0
|
| 159 |
+
CPST.US,D,20250715,000000,26.1701,26.19,26.1601,26.186,689,0
|
| 160 |
+
CPST.US,D,20250716,000000,26.17,26.205,26.17,26.205,282,0
|
| 161 |
+
CPST.US,D,20250717,000000,26.2,26.26,26.2,26.24,7929,0
|
| 162 |
+
CPST.US,D,20250721,000000,26.25,26.31,26.25,26.265,4258,0
|
| 163 |
+
CPST.US,D,20250722,000000,26.24,26.275,26.24,26.275,171,0
|
| 164 |
+
CPST.US,D,20250723,000000,26.28,26.3146,26.28,26.3146,316,0
|
| 165 |
+
CPST.US,D,20250728,000000,26.36,26.36,26.3549,26.3549,189,0
|
| 166 |
+
CPST.US,D,20250729,000000,26.3201,26.4,26.3201,26.345,1154,0
|
| 167 |
+
CPST.US,D,20250730,000000,26.33,26.3401,26.31,26.3401,3728,0
|
| 168 |
+
CPST.US,D,20250731,000000,26.34,26.35,26.31,26.33,4945,0
|
| 169 |
+
CPST.US,D,20250801,000000,26.25,26.26,26.205,26.2495,2305,0
|
| 170 |
+
CPST.US,D,20250804,000000,26.31,26.3479,26.31,26.3479,2624,0
|
| 171 |
+
CPST.US,D,20250805,000000,26.32,26.3389,26.31,26.3389,6636,0
|
| 172 |
+
CPST.US,D,20250806,000000,26.3656,26.375,26.36,26.375,2571,0
|
| 173 |
+
CPST.US,D,20250807,000000,26.37,26.42,26.36,26.366,5290,0
|
| 174 |
+
CPST.US,D,20250815,000000,26.44,26.4741,26.44,26.4741,2028,0
|
| 175 |
+
CPST.US,D,20250818,000000,26.46,26.48,26.44,26.48,2191,0
|
| 176 |
+
CPST.US,D,20250825,000000,26.4601,26.505,26.4601,26.505,11561,0
|
| 177 |
+
CPST.US,D,20250826,000000,26.52,26.52,26.498,26.505,763,0
|
| 178 |
+
CPST.US,D,20250828,000000,26.5,26.5222,26.5,26.5157,1002,0
|
| 179 |
+
CPST.US,D,20250829,000000,26.5,26.565,26.5,26.56,19750,0
|
| 180 |
+
CPST.US,D,20250902,000000,26.5,26.6399,26.4552,26.54,171576,0
|
| 181 |
+
CPST.US,D,20250903,000000,26.55,26.5643,26.5,26.56,19304,0
|
| 182 |
+
CPST.US,D,20250904,000000,26.52,26.61,26.51,26.595,21265,0
|
| 183 |
+
CPST.US,D,20250905,000000,26.64,26.67,26.5631,26.5994,11908,0
|
| 184 |
+
CPST.US,D,20250908,000000,26.63,26.63,26.6188,26.6204,4945,0
|
| 185 |
+
CPST.US,D,20250909,000000,26.62,26.6399,26.6,26.625,20517,0
|
| 186 |
+
CPST.US,D,20250910,000000,26.6585,26.67,26.61,26.645,2611,0
|
| 187 |
+
CPST.US,D,20250911,000000,26.68,26.72,26.61,26.665,11976,0
|
| 188 |
+
CPST.US,D,20250912,000000,26.699,26.7,26.67,26.67,3323,0
|
| 189 |
+
CPST.US,D,20250915,000000,26.7192,26.72,26.65,26.675,6283,0
|
| 190 |
+
CPST.US,D,20250916,000000,26.71,26.72,26.6838,26.6838,2249,0
|
| 191 |
+
CPST.US,D,20250917,000000,26.72,26.7499,26.6919,26.6919,1944,0
|
| 192 |
+
CPST.US,D,20250918,000000,26.71,26.75,26.71,26.7282,7871,0
|
| 193 |
+
CPST.US,D,20250919,000000,26.74,26.76,26.7313,26.7313,1216,0
|
| 194 |
+
CPST.US,D,20250922,000000,26.7415,26.78,26.7415,26.77,6672,0
|
| 195 |
+
CPST.US,D,20250923,000000,26.76,26.765,26.68,26.71,21522,0
|
| 196 |
+
CPST.US,D,20250924,000000,26.723,26.723,26.67,26.7104,1646,0
|
| 197 |
+
CPST.US,D,20250925,000000,26.72,26.72,26.6401,26.6853,7915,0
|
| 198 |
+
CPST.US,D,20250926,000000,26.75,26.76,26.68,26.7184,4010,0
|
| 199 |
+
CPST.US,D,20250929,000000,26.75,26.75,26.7304,26.7304,106,0
|
| 200 |
+
CPST.US,D,20250930,000000,26.76,26.76,26.71,26.7145,6898,0
|
| 201 |
+
CPST.US,D,20251001,000000,26.79,26.8,26.735,26.7756,2569,0
|
| 202 |
+
CPST.US,D,20251002,000000,26.82,26.82,26.73,26.7801,8354,0
|
| 203 |
+
CPST.US,D,20251003,000000,26.83,26.83,26.75,26.7854,5504,0
|
| 204 |
+
CPST.US,D,20251006,000000,26.83,26.83,26.7905,26.7962,4193,0
|
| 205 |
+
CPST.US,D,20251007,000000,26.7715,26.81,26.7715,26.7753,1108,0
|
| 206 |
+
CPST.US,D,20251008,000000,26.839,26.839,26.7809,26.7809,755,0
|
| 207 |
+
CPST.US,D,20251009,000000,26.76,26.81,26.76,26.7953,400,0
|
| 208 |
+
CPST.US,D,20251010,000000,26.82,26.82,26.7064,26.7064,1559,0
|
| 209 |
+
CPST.US,D,20251013,000000,26.78,26.79,26.74,26.7588,1533,0
|
| 210 |
+
CPST.US,D,20251014,000000,26.77,26.78,26.7466,26.7466,201,0
|
| 211 |
+
CPST.US,D,20251015,000000,26.81,26.81,26.72,26.7735,1935,0
|
| 212 |
+
CPST.US,D,20251016,000000,26.82,26.82,26.72,26.7752,1419,0
|
| 213 |
+
CPST.US,D,20251017,000000,26.7607,26.7913,26.7607,26.7913,800,0
|
| 214 |
+
CPST.US,D,20251020,000000,26.78,26.86,26.78,26.8354,2117,0
|
| 215 |
+
CPST.US,D,20251021,000000,26.86,26.86,26.839,26.841,2623,0
|
| 216 |
+
CPST.US,D,20251022,000000,26.87,26.87,26.78,26.803,5522,0
|
| 217 |
+
CPST.US,D,20251023,000000,26.85,26.86,26.8368,26.8368,953,0
|
| 218 |
+
CPST.US,D,20251024,000000,26.9,26.9,26.84,26.8687,6108,0
|
| 219 |
+
CPST.US,D,20251027,000000,26.92,26.93,26.855,26.92,4412,0
|
| 220 |
+
CPST.US,D,20251028,000000,26.89,26.91,26.88,26.88,3683,0
|
| 221 |
+
CPST.US,D,20251029,000000,26.89,26.9,26.8846,26.8846,807,0
|
| 222 |
+
CPST.US,D,20251030,000000,26.8725,26.8725,26.865,26.865,125,0
|
| 223 |
+
CPST.US,D,20251031,000000,26.889,26.89,26.86,26.86,1791,0
|
| 224 |
+
CPST.US,D,20251103,000000,26.85,26.85,26.835,26.835,2085,0
|
| 225 |
+
CPST.US,D,20251105,000000,26.83,26.855,26.83,26.8502,259,0
|
| 226 |
+
CPST.US,D,20251106,000000,26.8499,26.8499,26.8,26.807,1699,0
|
| 227 |
+
CPST.US,D,20251107,000000,26.76,26.7705,26.72,26.7705,2538,0
|
| 228 |
+
CPST.US,D,20251110,000000,26.83,26.8655,26.83,26.865,1471,0
|
| 229 |
+
CPST.US,D,20251111,000000,26.87,26.8999,26.83,26.8777,4986,0
|
| 230 |
+
CPST.US,D,20251112,000000,26.86,26.87,26.86,26.8652,574,0
|
| 231 |
+
CPST.US,D,20251113,000000,26.85,26.85,26.8,26.8035,2898,0
|
| 232 |
+
CPST.US,D,20251114,000000,26.8,26.86,26.7922,26.7922,3176,0
|
| 233 |
+
CPST.US,D,20251117,000000,26.8,26.8001,26.77,26.7787,1524,0
|
| 234 |
+
CPST.US,D,20251118,000000,26.7664,26.77,26.7201,26.7591,1457,0
|
| 235 |
+
CPST.US,D,20251119,000000,26.7865,26.79,26.7,26.7431,13297,0
|
| 236 |
+
CPST.US,D,20251120,000000,26.71,26.71,26.68,26.68,726,0
|
| 237 |
+
CPST.US,D,20251124,000000,26.78,26.8164,26.78,26.8101,216,0
|
| 238 |
+
CPST.US,D,20251125,000000,26.865,26.865,26.82,26.835,2599,0
|
| 239 |
+
CPST.US,D,20251126,000000,26.8578,26.86,26.84,26.86,536,0
|
| 240 |
+
CPST.US,D,20251201,000000,26.8793,26.885,26.86,26.885,4643,0
|
| 241 |
+
CPST.US,D,20251202,000000,26.9,26.9,26.885,26.885,406,0
|
| 242 |
+
CPST.US,D,20251203,000000,26.91,26.941,26.895,26.941,4744,0
|
| 243 |
+
CPST.US,D,20251204,000000,26.91,26.91,26.9051,26.9051,1108,0
|
| 244 |
+
CPST.US,D,20251205,000000,26.97,26.97,26.93,26.9563,1300,0
|
| 245 |
+
CPST.US,D,20251208,000000,26.92,26.96,26.91,26.9209,5442,0
|
| 246 |
+
CPST.US,D,20251210,000000,26.99,27,26.974,26.9803,1325,0
|
| 247 |
+
CPST.US,D,20251211,000000,27.01,27.01,26.9503,26.9853,1701,0
|
| 248 |
+
CPST.US,D,20251212,000000,26.99,26.99,26.9794,26.9794,465,0
|
| 249 |
+
CPST.US,D,20251215,000000,27,27,26.98,26.98,2418,0
|
| 250 |
+
CPST.US,D,20251216,000000,26.97,26.97,26.96,26.965,650,0
|
| 251 |
+
CPST.US,D,20251217,000000,26.95,26.99,26.94,26.9401,1227,0
|
| 252 |
+
CPST.US,D,20251218,000000,26.99,26.99,26.9552,26.9552,1311,0
|
| 253 |
+
CPST.US,D,20251223,000000,27.0252,27.0252,27,27.025,846,0
|
| 254 |
+
CPST.US,D,20251226,000000,27.05,27.0755,27.0401,27.0755,7718,0
|
| 255 |
+
CPST.US,D,20251229,000000,27.04,27.07,27.04,27.07,226,0
|
| 256 |
+
CPST.US,D,20251230,000000,27.05,27.07,27.04,27.045,1813,0
|
| 257 |
+
CPST.US,D,20260102,000000,27.03,27.0712,27.03,27.04,644,0
|
| 258 |
+
CPST.US,D,20260105,000000,27.05,27.065,27.05,27.065,1094,0
|
| 259 |
+
CPST.US,D,20260106,000000,27.07,27.09,27.07,27.085,2278,0
|
| 260 |
+
CPST.US,D,20260107,000000,27.08,27.08,27.06,27.075,901,0
|
| 261 |
+
CPST.US,D,20260108,000000,27.07,27.085,27.0601,27.085,1767,0
|
| 262 |
+
CPST.US,D,20260112,000000,27.1,27.15,27.1,27.115,1435,0
|
| 263 |
+
CPST.US,D,20260113,000000,27.1001,27.145,27.1001,27.145,1234,0
|
| 264 |
+
CPST.US,D,20260114,000000,27.09,27.115,27.07,27.0864,3542,0
|
| 265 |
+
CPST.US,D,20260115,000000,27.1117,27.1117,27.09,27.105,550,0
|
| 266 |
+
CPST.US,D,20260120,000000,27.05,27.0501,27.01,27.05,6382,0
|
| 267 |
+
CPST.US,D,20260121,000000,27.05,27.1012,27.05,27.1012,391,0
|
| 268 |
+
CPST.US,D,20260122,000000,27.149,27.16,27.08,27.125,1876,0
|
| 269 |
+
CPST.US,D,20260123,000000,27.1,27.1399,27.1,27.1399,661,0
|
| 270 |
+
CPST.US,D,20260127,000000,27.1201,27.175,27.1201,27.175,2361,0
|
| 271 |
+
CPST.US,D,20260128,000000,27.18,27.21,27.13,27.1792,9460,0
|
| 272 |
+
CPST.US,D,20260202,000000,27.14,27.155,27.14,27.155,907,0
|
| 273 |
+
CPST.US,D,20260203,000000,27.13,27.145,27.1,27.145,1021,0
|
| 274 |
+
CPST.US,D,20260204,000000,27.17,27.17,27.0808,27.1065,4447,0
|
| 275 |
+
CPST.US,D,20260205,000000,27.08,27.13,27.04,27.0802,10176,0
|
| 276 |
+
CPST.US,D,20260206,000000,27.09,27.19,27.09,27.175,2573,0
|
| 277 |
+
CPST.US,D,20260209,000000,27.21,27.235,27.17,27.195,4750,0
|
| 278 |
+
CPST.US,D,20260210,000000,27.171,27.21,27.16,27.1881,11300,0
|
| 279 |
+
CPST.US,D,20260211,000000,27.17,27.1872,27.15,27.1849,1640,0
|
| 280 |
+
CPST.US,D,20260212,000000,27.15,27.15,27.1217,27.1217,567,0
|
| 281 |
+
CPST.US,D,20260213,000000,27.07,27.135,27.07,27.135,1204,0
|
| 282 |
+
CPST.US,D,20260218,000000,27.15,27.19,27.15,27.19,1542,0
|
daily/us/nyse stocks/1/crl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/crt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cto.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/ctos.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/dco.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/dd.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/dlng.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/dtg.us.txt
ADDED
|
@@ -0,0 +1,1059 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DTG.US,D,20211130,000000,24.79,25.5499,24.62,25.29,1391920,0
|
| 3 |
+
DTG.US,D,20211201,000000,25.24,25.4,25.1,25.1,342246,0
|
| 4 |
+
DTG.US,D,20211202,000000,25.11,25.33,25.05,25.2,96638,0
|
| 5 |
+
DTG.US,D,20211203,000000,25.33,25.33,25.14,25.22,42793,0
|
| 6 |
+
DTG.US,D,20211206,000000,25.2001,25.33,25.1,25.25,126177,0
|
| 7 |
+
DTG.US,D,20211207,000000,25.25,25.32,25.2,25.3,137242,0
|
| 8 |
+
DTG.US,D,20211208,000000,25.3,25.3,25.23,25.24,106396,0
|
| 9 |
+
DTG.US,D,20211209,000000,25.2894,25.31,25.23,25.27,82009,0
|
| 10 |
+
DTG.US,D,20211210,000000,25.3644,25.3644,25.24,25.25,51912,0
|
| 11 |
+
DTG.US,D,20211213,000000,25.25,25.32,25.21,25.22,90371,0
|
| 12 |
+
DTG.US,D,20211214,000000,25.25,25.6,25.23,25.59,228292,0
|
| 13 |
+
DTG.US,D,20211215,000000,25.56,25.75,25.33,25.65,91270,0
|
| 14 |
+
DTG.US,D,20211216,000000,25.65,25.65,25.5472,25.55,90990,0
|
| 15 |
+
DTG.US,D,20211217,000000,25.55,25.74,25.48,25.69,126946,0
|
| 16 |
+
DTG.US,D,20211220,000000,25.69,25.83,25.63,25.8,66915,0
|
| 17 |
+
DTG.US,D,20211221,000000,25.88,26.04,25.67,25.99,46848,0
|
| 18 |
+
DTG.US,D,20211222,000000,25.99,26.17,25.9,26.05,36584,0
|
| 19 |
+
DTG.US,D,20211223,000000,26.15,26.23,25.8,26.02,46318,0
|
| 20 |
+
DTG.US,D,20211227,000000,26.05,26.33,26.03,26.06,68923,0
|
| 21 |
+
DTG.US,D,20211228,000000,26.09,26.33,26.03,26.19,35144,0
|
| 22 |
+
DTG.US,D,20211229,000000,26.23,26.25,26.15,26.2,56811,0
|
| 23 |
+
DTG.US,D,20211230,000000,26.27,26.455,26.22,26.3,144082,0
|
| 24 |
+
DTG.US,D,20211231,000000,26.38,26.57,26.22,26.3,438324,0
|
| 25 |
+
DTG.US,D,20220103,000000,26.3,26.3,25.92,26.05,38449,0
|
| 26 |
+
DTG.US,D,20220104,000000,26.07,26.07,25.65,25.8,49711,0
|
| 27 |
+
DTG.US,D,20220105,000000,25.8,25.95,25.6,25.63,181613,0
|
| 28 |
+
DTG.US,D,20220106,000000,25.68,25.8999,25.51,25.89,64000,0
|
| 29 |
+
DTG.US,D,20220107,000000,25.79,25.9799,25.66,25.68,47362,0
|
| 30 |
+
DTG.US,D,20220110,000000,25.64,25.8,25.42,25.6015,23142,0
|
| 31 |
+
DTG.US,D,20220111,000000,25.73,25.83,25.65,25.83,14481,0
|
| 32 |
+
DTG.US,D,20220112,000000,25.83,25.94,25.8,25.85,11793,0
|
| 33 |
+
DTG.US,D,20220113,000000,25.82,25.959,25.82,25.92,18380,0
|
| 34 |
+
DTG.US,D,20220114,000000,25.87,25.9548,25.693,25.76,18328,0
|
| 35 |
+
DTG.US,D,20220118,000000,25.67,25.72,25.52,25.52,17800,0
|
| 36 |
+
DTG.US,D,20220119,000000,25.62,25.71,25.5109,25.55,23400,0
|
| 37 |
+
DTG.US,D,20220120,000000,25.62,25.71,25.54,25.57,24975,0
|
| 38 |
+
DTG.US,D,20220121,000000,25.52,25.68,25.41,25.52,31971,0
|
| 39 |
+
DTG.US,D,20220124,000000,25.41,25.51,25.24,25.51,25259,0
|
| 40 |
+
DTG.US,D,20220125,000000,25.48,25.63,25.4029,25.63,24598,0
|
| 41 |
+
DTG.US,D,20220126,000000,25.68,25.73,25.28,25.38,24362,0
|
| 42 |
+
DTG.US,D,20220127,000000,25.48,25.48,24.73,24.73,104570,0
|
| 43 |
+
DTG.US,D,20220128,000000,24.73,24.895,24.1001,24.72,34300,0
|
| 44 |
+
DTG.US,D,20220131,000000,24.92,25.16,24.8196,25.16,27494,0
|
| 45 |
+
DTG.US,D,20220201,000000,25.1,25.17,24.9,25.1,18952,0
|
| 46 |
+
DTG.US,D,20220202,000000,25.08,25.24,24.86,24.9,43628,0
|
| 47 |
+
DTG.US,D,20220203,000000,24.74,24.83,24.4,24.65,38291,0
|
| 48 |
+
DTG.US,D,20220204,000000,24.55,24.6536,24.23,24.29,36038,0
|
| 49 |
+
DTG.US,D,20220207,000000,24.33,24.35,24.09,24.2,25376,0
|
| 50 |
+
DTG.US,D,20220208,000000,24.09,24.32,23.85,23.92,37131,0
|
| 51 |
+
DTG.US,D,20220209,000000,24.09,24.1,23.8,24.03,44183,0
|
| 52 |
+
DTG.US,D,20220210,000000,23.75,23.85,23.57,23.69,46814,0
|
| 53 |
+
DTG.US,D,20220211,000000,23.4,23.4908,22.9796,23.35,32962,0
|
| 54 |
+
DTG.US,D,20220214,000000,23.3,23.3,22.73,22.74,53987,0
|
| 55 |
+
DTG.US,D,20220215,000000,22.8984,23.0383,22.72,22.76,57704,0
|
| 56 |
+
DTG.US,D,20220216,000000,22.69,23.1959,22.6,22.93,10514,0
|
| 57 |
+
DTG.US,D,20220217,000000,23.15,23.338,22.91,22.96,22888,0
|
| 58 |
+
DTG.US,D,20220218,000000,23.05,23.05,22.93,22.93,15444,0
|
| 59 |
+
DTG.US,D,20220222,000000,23.03,23.03,22.73,22.91,30386,0
|
| 60 |
+
DTG.US,D,20220223,000000,23.14,23.14,22.833,22.87,15002,0
|
| 61 |
+
DTG.US,D,20220224,000000,22.5,23.19,22.5,22.85,24857,0
|
| 62 |
+
DTG.US,D,20220225,000000,22.93,23.24,22.93,23.11,6414,0
|
| 63 |
+
DTG.US,D,20220228,000000,23.11,23.4,22.95,23.01,49320,0
|
| 64 |
+
DTG.US,D,20220301,000000,23.15,23.5,23.15,23.39,24694,0
|
| 65 |
+
DTG.US,D,20220302,000000,23.45,23.45,23.2446,23.41,16688,0
|
| 66 |
+
DTG.US,D,20220303,000000,23.37,23.53,23.37,23.43,19969,0
|
| 67 |
+
DTG.US,D,20220304,000000,23.4,23.448,23.2,23.23,19394,0
|
| 68 |
+
DTG.US,D,20220307,000000,23.23,23.32,22.74,22.9,15068,0
|
| 69 |
+
DTG.US,D,20220308,000000,22.97,23.14,22.65,22.97,12462,0
|
| 70 |
+
DTG.US,D,20220309,000000,23.03,23.1827,22.97,23.09,6163,0
|
| 71 |
+
DTG.US,D,20220310,000000,23,23,22.85,22.87,18838,0
|
| 72 |
+
DTG.US,D,20220311,000000,22.92,23.08,22.75,22.75,48567,0
|
| 73 |
+
DTG.US,D,20220314,000000,22.74,22.74,22.34,22.48,21831,0
|
| 74 |
+
DTG.US,D,20220315,000000,22.51,22.66,22.43,22.5,32191,0
|
| 75 |
+
DTG.US,D,20220316,000000,22.59,22.69,22.45,22.67,34293,0
|
| 76 |
+
DTG.US,D,20220317,000000,22.71,23.16,22.71,23.06,20512,0
|
| 77 |
+
DTG.US,D,20220318,000000,23.2252,23.48,23.1,23.21,17634,0
|
| 78 |
+
DTG.US,D,20220321,000000,23.17,23.41,22.95,23.06,24714,0
|
| 79 |
+
DTG.US,D,20220322,000000,22.93,23.11,22.93,22.94,27880,0
|
| 80 |
+
DTG.US,D,20220323,000000,23.01,23.01,22.71,22.76,44362,0
|
| 81 |
+
DTG.US,D,20220324,000000,22.95,22.95,22.5901,22.65,37528,0
|
| 82 |
+
DTG.US,D,20220325,000000,22.81,22.8498,22.11,22.34,25215,0
|
| 83 |
+
DTG.US,D,20220328,000000,22.33,22.7041,22.1699,22.35,12151,0
|
| 84 |
+
DTG.US,D,20220329,000000,22.67,22.8,22.4136,22.52,23055,0
|
| 85 |
+
DTG.US,D,20220330,000000,22.565,22.92,22.53,22.61,29394,0
|
| 86 |
+
DTG.US,D,20220331,000000,22.92,23.34,22.6801,23.27,196876,0
|
| 87 |
+
DTG.US,D,20220401,000000,23.15,23.18,23,23.14,27792,0
|
| 88 |
+
DTG.US,D,20220404,000000,23.0819,23.15,22.9509,23.07,18836,0
|
| 89 |
+
DTG.US,D,20220405,000000,23.06,23.068,22.59,22.59,24973,0
|
| 90 |
+
DTG.US,D,20220406,000000,22.44,22.51,22.35,22.44,24809,0
|
| 91 |
+
DTG.US,D,20220407,000000,22.55,22.55,22.32,22.35,13554,0
|
| 92 |
+
DTG.US,D,20220408,000000,22.25,22.295,22.1,22.12,19741,0
|
| 93 |
+
DTG.US,D,20220411,000000,22.01,22.05,21.72,21.72,30353,0
|
| 94 |
+
DTG.US,D,20220412,000000,21.86,21.86,21.45,21.61,11940,0
|
| 95 |
+
DTG.US,D,20220413,000000,21.76,21.88,21.37,21.37,7161,0
|
| 96 |
+
DTG.US,D,20220414,000000,21.36,21.44,20.93,20.93,21623,0
|
| 97 |
+
DTG.US,D,20220418,000000,20.93,21.2299,20.64,20.66,29284,0
|
| 98 |
+
DTG.US,D,20220419,000000,20.74,20.74,20.2973,20.52,39415,0
|
| 99 |
+
DTG.US,D,20220420,000000,20.52,20.8327,20.52,20.58,15757,0
|
| 100 |
+
DTG.US,D,20220421,000000,20.6,20.8159,20.33,20.33,29878,0
|
| 101 |
+
DTG.US,D,20220422,000000,20.27,20.35,20.07,20.09,11587,0
|
| 102 |
+
DTG.US,D,20220425,000000,20.3075,20.3075,20.06,20.2,8557,0
|
| 103 |
+
DTG.US,D,20220426,000000,20.2609,20.4,20.02,20.02,9241,0
|
| 104 |
+
DTG.US,D,20220427,000000,20.31,20.31,19.46,19.73,25817,0
|
| 105 |
+
DTG.US,D,20220428,000000,19.78,19.9329,19.44,19.6,22328,0
|
| 106 |
+
DTG.US,D,20220429,000000,20.0638,20.0638,19.48,19.83,48453,0
|
| 107 |
+
DTG.US,D,20220502,000000,19.7,19.7,19.15,19.16,16432,0
|
| 108 |
+
DTG.US,D,20220503,000000,19.38,19.415,19.13,19.15,11008,0
|
| 109 |
+
DTG.US,D,20220504,000000,19.21,20.39,19.2014,19.96,23538,0
|
| 110 |
+
DTG.US,D,20220505,000000,19.41,19.5,19.16,19.27,19893,0
|
| 111 |
+
DTG.US,D,20220506,000000,19.25,19.38,19,19.0466,24082,0
|
| 112 |
+
DTG.US,D,20220509,000000,18.93,19.05,18.79,18.9,25046,0
|
| 113 |
+
DTG.US,D,20220510,000000,19.05,19.28,18.84,19.28,25899,0
|
| 114 |
+
DTG.US,D,20220511,000000,19.06,19.39,19.0113,19.35,19492,0
|
| 115 |
+
DTG.US,D,20220512,000000,19.35,19.465,19.01,19.43,16420,0
|
| 116 |
+
DTG.US,D,20220513,000000,19.31,19.54,19.31,19.34,20627,0
|
| 117 |
+
DTG.US,D,20220516,000000,19.25,19.55,18.9214,19.55,34697,0
|
| 118 |
+
DTG.US,D,20220517,000000,19.59,19.61,19.14,19.14,29218,0
|
| 119 |
+
DTG.US,D,20220518,000000,19.12,19.12,18.82,18.87,20151,0
|
| 120 |
+
DTG.US,D,20220519,000000,18.95,19.2899,18.88,18.92,17656,0
|
| 121 |
+
DTG.US,D,20220520,000000,19.13,19.2296,18.7,18.75,19821,0
|
| 122 |
+
DTG.US,D,20220523,000000,18.8482,18.8799,18.72,18.72,15670,0
|
| 123 |
+
DTG.US,D,20220524,000000,18.88,19.29,18.73,19.29,22448,0
|
| 124 |
+
DTG.US,D,20220525,000000,19.28,19.5324,19.05,19.37,48767,0
|
| 125 |
+
DTG.US,D,20220526,000000,19.54,19.95,19.5,19.65,33824,0
|
| 126 |
+
DTG.US,D,20220527,000000,19.97,20.0999,19.85,19.88,88918,0
|
| 127 |
+
DTG.US,D,20220531,000000,19.86,20.0367,19.44,19.86,82820,0
|
| 128 |
+
DTG.US,D,20220601,000000,19.95,20.01,19.54,19.85,24215,0
|
| 129 |
+
DTG.US,D,20220602,000000,19.89,20.03,19.54,19.54,32382,0
|
| 130 |
+
DTG.US,D,20220603,000000,19.45,19.8223,19.45,19.73,12511,0
|
| 131 |
+
DTG.US,D,20220606,000000,19.78,19.8,19.66,19.7,9294,0
|
| 132 |
+
DTG.US,D,20220607,000000,19.54,19.93,19.54,19.88,42803,0
|
| 133 |
+
DTG.US,D,20220608,000000,19.85,19.9057,19.77,19.85,12092,0
|
| 134 |
+
DTG.US,D,20220609,000000,19.8,19.8718,19.56,19.66,20123,0
|
| 135 |
+
DTG.US,D,20220610,000000,19.47,19.5565,19.02,19.08,30136,0
|
| 136 |
+
DTG.US,D,20220613,000000,18.8077,18.84,18.26,18.48,44393,0
|
| 137 |
+
DTG.US,D,20220614,000000,18.3292,18.5335,18.3,18.51,68098,0
|
| 138 |
+
DTG.US,D,20220615,000000,18.51,19.224,18.5,18.85,70863,0
|
| 139 |
+
DTG.US,D,20220616,000000,18.75,18.8499,18.5144,18.74,57026,0
|
| 140 |
+
DTG.US,D,20220617,000000,18.75,18.9183,18.59,18.63,27855,0
|
| 141 |
+
DTG.US,D,20220621,000000,19.0268,19.09,18.68,18.68,23183,0
|
| 142 |
+
DTG.US,D,20220622,000000,18.76,19.115,18.74,18.88,19523,0
|
| 143 |
+
DTG.US,D,20220623,000000,18.79,19,18.79,18.86,22426,0
|
| 144 |
+
DTG.US,D,20220624,000000,19,19.12,18.7708,18.83,44708,0
|
| 145 |
+
DTG.US,D,20220627,000000,18.95,19.2,18.8621,19.02,51069,0
|
| 146 |
+
DTG.US,D,20220628,000000,19.02,19.07,18.75,18.81,26961,0
|
| 147 |
+
DTG.US,D,20220629,000000,18.95,19.176,18.8139,19.05,114512,0
|
| 148 |
+
DTG.US,D,20220630,000000,18.99,19.12,18.72,18.98,51727,0
|
| 149 |
+
DTG.US,D,20220701,000000,19.05,19.52,18.9656,19.02,14398,0
|
| 150 |
+
DTG.US,D,20220705,000000,19.05,19.3283,18.92,19.05,15528,0
|
| 151 |
+
DTG.US,D,20220706,000000,19.195,19.49,19.05,19.1,16944,0
|
| 152 |
+
DTG.US,D,20220707,000000,19.17,19.19,18.9027,18.99,155569,0
|
| 153 |
+
DTG.US,D,20220708,000000,19.14,19.14,18.9852,19.1,14545,0
|
| 154 |
+
DTG.US,D,20220711,000000,19.04,19.18,19.04,19.15,7955,0
|
| 155 |
+
DTG.US,D,20220712,000000,19.15,19.33,19.03,19.14,42203,0
|
| 156 |
+
DTG.US,D,20220713,000000,19.02,19.31,19.02,19.26,6956,0
|
| 157 |
+
DTG.US,D,20220714,000000,19,19.47,18.97,19.47,26679,0
|
| 158 |
+
DTG.US,D,20220715,000000,19.51,19.8,19.25,19.8,15572,0
|
| 159 |
+
DTG.US,D,20220718,000000,19.9,19.9,19.6,19.74,12927,0
|
| 160 |
+
DTG.US,D,20220719,000000,19.88,19.88,19.5,19.55,58148,0
|
| 161 |
+
DTG.US,D,20220720,000000,19.6,19.64,19.54,19.54,46964,0
|
| 162 |
+
DTG.US,D,20220721,000000,19.6589,19.69,19.57,19.65,20172,0
|
| 163 |
+
DTG.US,D,20220722,000000,19.7,19.89,19.6473,19.77,12097,0
|
| 164 |
+
DTG.US,D,20220725,000000,19.6877,19.8899,19.6877,19.7,18101,0
|
| 165 |
+
DTG.US,D,20220726,000000,19.6591,19.8899,19.6591,19.7,14561,0
|
| 166 |
+
DTG.US,D,20220727,000000,19.76,19.83,19.7,19.79,19006,0
|
| 167 |
+
DTG.US,D,20220728,000000,19.9,20.1,19.85,19.95,31568,0
|
| 168 |
+
DTG.US,D,20220729,000000,20.05,20.33,19.86,20.28,65008,0
|
| 169 |
+
DTG.US,D,20220801,000000,20.25,20.7199,20.15,20.17,46283,0
|
| 170 |
+
DTG.US,D,20220802,000000,20.16,20.58,20.16,20.56,70064,0
|
| 171 |
+
DTG.US,D,20220803,000000,20.96,21.04,20.5498,21.04,27848,0
|
| 172 |
+
DTG.US,D,20220804,000000,21.05,21.15,20.48,20.89,54246,0
|
| 173 |
+
DTG.US,D,20220805,000000,21,21,20.55,20.61,13769,0
|
| 174 |
+
DTG.US,D,20220808,000000,20.64,20.78,20.56,20.66,37996,0
|
| 175 |
+
DTG.US,D,20220809,000000,20.6985,20.6985,20.09,20.13,42512,0
|
| 176 |
+
DTG.US,D,20220810,000000,20.34,20.9417,20.31,20.43,25728,0
|
| 177 |
+
DTG.US,D,20220811,000000,20.47,20.6046,20.33,20.33,32270,0
|
| 178 |
+
DTG.US,D,20220812,000000,20.48,20.69,20.47,20.66,26902,0
|
| 179 |
+
DTG.US,D,20220815,000000,20.61,20.7799,20.55,20.72,25513,0
|
| 180 |
+
DTG.US,D,20220816,000000,20.5,20.5699,20.2223,20.25,49809,0
|
| 181 |
+
DTG.US,D,20220817,000000,20.28,20.28,19.85,19.93,16643,0
|
| 182 |
+
DTG.US,D,20220818,000000,20.04,20.09,19.86,20,18230,0
|
| 183 |
+
DTG.US,D,20220819,000000,19.85,19.94,19.48,19.6,25959,0
|
| 184 |
+
DTG.US,D,20220822,000000,19.6,19.61,19.31,19.33,25625,0
|
| 185 |
+
DTG.US,D,20220823,000000,19.4,19.63,18.46,18.88,87986,0
|
| 186 |
+
DTG.US,D,20220824,000000,18.95,19.32,18.91,19.27,149853,0
|
| 187 |
+
DTG.US,D,20220825,000000,19.36,19.67,19.31,19.43,19707,0
|
| 188 |
+
DTG.US,D,20220826,000000,19.53,19.633,19.25,19.28,18488,0
|
| 189 |
+
DTG.US,D,20220829,000000,19.35,19.35,19,19.1,26091,0
|
| 190 |
+
DTG.US,D,20220830,000000,19.21,19.21,18.9,18.95,27386,0
|
| 191 |
+
DTG.US,D,20220831,000000,18.93,19.07,18.56,18.56,44274,0
|
| 192 |
+
DTG.US,D,20220901,000000,18.5,18.8014,18.4388,18.57,19171,0
|
| 193 |
+
DTG.US,D,20220902,000000,18.69,18.8364,18.42,18.66,30208,0
|
| 194 |
+
DTG.US,D,20220906,000000,18.66,18.73,18.36,18.36,9715,0
|
| 195 |
+
DTG.US,D,20220907,000000,18.4,18.67,18.395,18.42,25363,0
|
| 196 |
+
DTG.US,D,20220908,000000,18.48,18.5899,18.36,18.36,18117,0
|
| 197 |
+
DTG.US,D,20220909,000000,18.41,18.7028,18.41,18.69,9349,0
|
| 198 |
+
DTG.US,D,20220912,000000,18.8,18.95,18.69,18.78,19901,0
|
| 199 |
+
DTG.US,D,20220913,000000,18.64,18.74,18.4286,18.73,25230,0
|
| 200 |
+
DTG.US,D,20220914,000000,18.68,18.9,18.6761,18.88,26070,0
|
| 201 |
+
DTG.US,D,20220915,000000,18.77,18.92,18.47,18.47,15547,0
|
| 202 |
+
DTG.US,D,20220916,000000,18.59,18.59,18.3117,18.46,24476,0
|
| 203 |
+
DTG.US,D,20220919,000000,18.53,18.53,18.335,18.37,10224,0
|
| 204 |
+
DTG.US,D,20220920,000000,18.3,18.44,18.23,18.42,21529,0
|
| 205 |
+
DTG.US,D,20220921,000000,18.249,18.7,18.249,18.64,22271,0
|
| 206 |
+
DTG.US,D,20220922,000000,18.59,18.59,18.2201,18.34,33060,0
|
| 207 |
+
DTG.US,D,20220923,000000,18.38,18.4,18.05,18.05,42250,0
|
| 208 |
+
DTG.US,D,20220926,000000,18.15,18.24,17.9,18.03,56538,0
|
| 209 |
+
DTG.US,D,20220927,000000,18.07,18.24,17.9511,18.23,22044,0
|
| 210 |
+
DTG.US,D,20220928,000000,18.25,18.59,18.06,18.3,42417,0
|
| 211 |
+
DTG.US,D,20220929,000000,18.28,18.28,17.8,17.93,39070,0
|
| 212 |
+
DTG.US,D,20220930,000000,18.02,18.22,17.8121,18.21,114863,0
|
| 213 |
+
DTG.US,D,20221003,000000,18.19,18.4582,18.0524,18.17,15503,0
|
| 214 |
+
DTG.US,D,20221004,000000,18.28,18.425,18.07,18.07,21149,0
|
| 215 |
+
DTG.US,D,20221005,000000,18.15,18.15,17.63,17.67,31788,0
|
| 216 |
+
DTG.US,D,20221006,000000,17.8,17.9163,17.5,17.67,44634,0
|
| 217 |
+
DTG.US,D,20221007,000000,17.63,17.63,17.36,17.48,36796,0
|
| 218 |
+
DTG.US,D,20221010,000000,17.58,17.58,17.3,17.37,12220,0
|
| 219 |
+
DTG.US,D,20221011,000000,17.42,17.42,16.9,17.02,88293,0
|
| 220 |
+
DTG.US,D,20221012,000000,16.91,16.9237,16.69,16.72,46544,0
|
| 221 |
+
DTG.US,D,20221013,000000,16.59,16.971,16.26,16.54,48454,0
|
| 222 |
+
DTG.US,D,20221014,000000,16.71,16.7499,16.35,16.62,85720,0
|
| 223 |
+
DTG.US,D,20221017,000000,16.71,16.74,16.54,16.6,19353,0
|
| 224 |
+
DTG.US,D,20221018,000000,16.75,16.9459,16.62,16.65,19681,0
|
| 225 |
+
DTG.US,D,20221019,000000,16.68,16.68,16.36,16.505,41337,0
|
| 226 |
+
DTG.US,D,20221020,000000,16.49,16.49,16.27,16.33,15211,0
|
| 227 |
+
DTG.US,D,20221021,000000,16.27,16.36,16.1119,16.33,17940,0
|
| 228 |
+
DTG.US,D,20221024,000000,16.39,16.49,16.33,16.4,22053,0
|
| 229 |
+
DTG.US,D,20221025,000000,16.57,17.01,16.51,16.85,49189,0
|
| 230 |
+
DTG.US,D,20221026,000000,17.1306,17.14,16.636,16.95,26849,0
|
| 231 |
+
DTG.US,D,20221027,000000,16.92,17.1,16.92,17,6959,0
|
| 232 |
+
DTG.US,D,20221028,000000,17.03,17.26,16.8685,17.2078,18940,0
|
| 233 |
+
DTG.US,D,20221031,000000,17.19,17.3,16.9653,17.18,54322,0
|
| 234 |
+
DTG.US,D,20221101,000000,17.36,17.36,17.2,17.22,47777,0
|
| 235 |
+
DTG.US,D,20221102,000000,17.17,17.4,17.0004,17.2,22369,0
|
| 236 |
+
DTG.US,D,20221103,000000,17.12,17.14,16.96,17.0506,19074,0
|
| 237 |
+
DTG.US,D,20221104,000000,17.17,17.17,16.96,17.0519,12055,0
|
| 238 |
+
DTG.US,D,20221107,000000,17.11,17.24,16.9971,17.18,24160,0
|
| 239 |
+
DTG.US,D,20221108,000000,17.3,17.67,17.156,17.67,27051,0
|
| 240 |
+
DTG.US,D,20221109,000000,17.76,17.88,17.32,17.78,58586,0
|
| 241 |
+
DTG.US,D,20221110,000000,17.95,18.66,17.94,18.66,55352,0
|
| 242 |
+
DTG.US,D,20221111,000000,18.66,18.9081,18.61,18.89,46893,0
|
| 243 |
+
DTG.US,D,20221114,000000,18.77,18.8509,18.5695,18.68,46791,0
|
| 244 |
+
DTG.US,D,20221115,000000,18.5,19.06,18.5,18.81,32120,0
|
| 245 |
+
DTG.US,D,20221116,000000,18.89,19,18.71,18.85,24205,0
|
| 246 |
+
DTG.US,D,20221117,000000,18.76,18.8399,18.68,18.75,14806,0
|
| 247 |
+
DTG.US,D,20221118,000000,18.75,18.904,18.65,18.65,15079,0
|
| 248 |
+
DTG.US,D,20221121,000000,18.82,18.98,18.66,18.73,29567,0
|
| 249 |
+
DTG.US,D,20221122,000000,18.84,18.88,18.62,18.63,35236,0
|
| 250 |
+
DTG.US,D,20221123,000000,18.81,18.97,18.81,18.97,17291,0
|
| 251 |
+
DTG.US,D,20221125,000000,18.94,18.94,18.86,18.92,5965,0
|
| 252 |
+
DTG.US,D,20221128,000000,18.96,19.104,18.7,18.86,31945,0
|
| 253 |
+
DTG.US,D,20221129,000000,18.92,18.98,18.33,18.33,27636,0
|
| 254 |
+
DTG.US,D,20221130,000000,18.47,18.92,18.39,18.92,28528,0
|
| 255 |
+
DTG.US,D,20221201,000000,19.04,19.2912,18.8862,19.09,30566,0
|
| 256 |
+
DTG.US,D,20221202,000000,19,19.45,19,19.44,23888,0
|
| 257 |
+
DTG.US,D,20221205,000000,19.39,19.46,19.13,19.14,48966,0
|
| 258 |
+
DTG.US,D,20221206,000000,19.29,19.29,18.8101,18.93,38505,0
|
| 259 |
+
DTG.US,D,20221207,000000,19.05,19.22,18.84,19.12,39151,0
|
| 260 |
+
DTG.US,D,20221208,000000,19.22,19.3,18.7001,18.71,86266,0
|
| 261 |
+
DTG.US,D,20221209,000000,18.58,18.79,18.26,18.29,49213,0
|
| 262 |
+
DTG.US,D,20221212,000000,18.46,18.59,18.32,18.32,49826,0
|
| 263 |
+
DTG.US,D,20221213,000000,18.69,19.18,18.44,18.5,45642,0
|
| 264 |
+
DTG.US,D,20221214,000000,18.63,18.73,18.4646,18.55,43162,0
|
| 265 |
+
DTG.US,D,20221215,000000,18.51,18.72,18.3433,18.6,23273,0
|
| 266 |
+
DTG.US,D,20221216,000000,18.58,18.67,18.23,18.5,24899,0
|
| 267 |
+
DTG.US,D,20221219,000000,18.39,18.82,18.3,18.44,38320,0
|
| 268 |
+
DTG.US,D,20221220,000000,18.58,18.7033,18.41,18.57,18371,0
|
| 269 |
+
DTG.US,D,20221221,000000,18.67,18.69,18.4029,18.42,22588,0
|
| 270 |
+
DTG.US,D,20221222,000000,18.51,18.6598,18.3,18.3,34143,0
|
| 271 |
+
DTG.US,D,20221223,000000,18.4,18.43,18.04,18.1,16724,0
|
| 272 |
+
DTG.US,D,20221227,000000,18.18,18.18,17.6,17.7,28906,0
|
| 273 |
+
DTG.US,D,20221228,000000,17.7,17.7,17.37,17.4,56860,0
|
| 274 |
+
DTG.US,D,20221229,000000,17.43,17.68,17.4,17.52,31749,0
|
| 275 |
+
DTG.US,D,20221230,000000,17.55,17.82,17.31,17.45,68488,0
|
| 276 |
+
DTG.US,D,20230103,000000,17.75,18.21,17.75,17.93,52898,0
|
| 277 |
+
DTG.US,D,20230104,000000,18.12,18.32,17.9901,18.3,22607,0
|
| 278 |
+
DTG.US,D,20230105,000000,18.18,19.01,18.0305,18.91,18783,0
|
| 279 |
+
DTG.US,D,20230106,000000,19.04,19.37,18.92,19.37,25427,0
|
| 280 |
+
DTG.US,D,20230109,000000,19.45,19.5,19.13,19.38,32141,0
|
| 281 |
+
DTG.US,D,20230110,000000,19.38,19.5,19.16,19.5,27301,0
|
| 282 |
+
DTG.US,D,20230111,000000,19.62,19.62,19.32,19.45,13294,0
|
| 283 |
+
DTG.US,D,20230112,000000,19.56,19.8699,19.48,19.64,12997,0
|
| 284 |
+
DTG.US,D,20230113,000000,19.72,19.84,19.51,19.61,19006,0
|
| 285 |
+
DTG.US,D,20230117,000000,19.71,19.98,19.6372,19.78,26071,0
|
| 286 |
+
DTG.US,D,20230118,000000,19.95,20.34,19.7523,20.05,17487,0
|
| 287 |
+
DTG.US,D,20230119,000000,20.04,20.24,19.75,20.23,21109,0
|
| 288 |
+
DTG.US,D,20230120,000000,20.29,20.34,20.07,20.25,10400,0
|
| 289 |
+
DTG.US,D,20230123,000000,20.36,20.39,20.0858,20.3,12484,0
|
| 290 |
+
DTG.US,D,20230124,000000,20.3,20.4,20.1997,20.3,13959,0
|
| 291 |
+
DTG.US,D,20230125,000000,20.3,20.39,20.15,20.23,19474,0
|
| 292 |
+
DTG.US,D,20230126,000000,20.33,20.38,20.1,20.38,15912,0
|
| 293 |
+
DTG.US,D,20230127,000000,20.27,20.5799,20.27,20.55,21243,0
|
| 294 |
+
DTG.US,D,20230130,000000,20.53,20.6,20.2401,20.45,36424,0
|
| 295 |
+
DTG.US,D,20230131,000000,20.56,20.5999,20.36,20.49,20977,0
|
| 296 |
+
DTG.US,D,20230201,000000,20.59,20.59,20.29,20.5,22286,0
|
| 297 |
+
DTG.US,D,20230202,000000,20.7,20.7,20.58,20.59,11912,0
|
| 298 |
+
DTG.US,D,20230203,000000,20.58,20.58,20.255,20.27,6713,0
|
| 299 |
+
DTG.US,D,20230206,000000,20.19,20.21,20,20.21,26529,0
|
| 300 |
+
DTG.US,D,20230207,000000,20.21,20.21,20,20,27633,0
|
| 301 |
+
DTG.US,D,20230208,000000,20.13,20.4,20.12,20.31,30787,0
|
| 302 |
+
DTG.US,D,20230209,000000,20.49,20.49,20.11,20.21,11676,0
|
| 303 |
+
DTG.US,D,20230210,000000,20.29,20.29,20.1066,20.15,9706,0
|
| 304 |
+
DTG.US,D,20230213,000000,19.99,19.99,19.75,19.98,31362,0
|
| 305 |
+
DTG.US,D,20230214,000000,19.93,20.07,19.74,19.81,21133,0
|
| 306 |
+
DTG.US,D,20230215,000000,19.88,19.9199,19.75,19.83,14098,0
|
| 307 |
+
DTG.US,D,20230216,000000,19.75,19.75,19.55,19.65,21868,0
|
| 308 |
+
DTG.US,D,20230217,000000,19.63,19.68,19.54,19.68,19467,0
|
| 309 |
+
DTG.US,D,20230221,000000,19.64,19.64,19.03,19.24,43592,0
|
| 310 |
+
DTG.US,D,20230222,000000,19.35,19.8774,19.2002,19.75,50302,0
|
| 311 |
+
DTG.US,D,20230223,000000,19.88,19.96,19.5276,19.93,9053,0
|
| 312 |
+
DTG.US,D,20230224,000000,19.83,19.86,19.39,19.72,10757,0
|
| 313 |
+
DTG.US,D,20230227,000000,19.88,20.06,19.6742,20.01,21194,0
|
| 314 |
+
DTG.US,D,20230228,000000,20.01,20.29,19.7012,20.24,41910,0
|
| 315 |
+
DTG.US,D,20230301,000000,20.18,20.2471,19.9101,20.19,12575,0
|
| 316 |
+
DTG.US,D,20230302,000000,20,20.09,19.8286,20.06,36417,0
|
| 317 |
+
DTG.US,D,20230303,000000,20.15,20.32,20.15,20.32,18558,0
|
| 318 |
+
DTG.US,D,20230306,000000,20.42,20.49,19.97,20.03,30994,0
|
| 319 |
+
DTG.US,D,20230307,000000,20.3887,20.3887,19.81,19.94,12423,0
|
| 320 |
+
DTG.US,D,20230308,000000,19.85,19.9999,19.75,19.87,15201,0
|
| 321 |
+
DTG.US,D,20230309,000000,19.96,20.1,19.32,19.37,25458,0
|
| 322 |
+
DTG.US,D,20230310,000000,19.49,20.02,19.065,19.25,14924,0
|
| 323 |
+
DTG.US,D,20230313,000000,19,19.3966,18.73,18.88,18662,0
|
| 324 |
+
DTG.US,D,20230314,000000,19.18,20.1246,18.82,19.48,31637,0
|
| 325 |
+
DTG.US,D,20230315,000000,19.3,19.65,19.11,19.21,17572,0
|
| 326 |
+
DTG.US,D,20230316,000000,19.21,19.85,19.21,19.6,15359,0
|
| 327 |
+
DTG.US,D,20230317,000000,19.72,19.72,19.2552,19.27,8981,0
|
| 328 |
+
DTG.US,D,20230320,000000,19.46,19.73,19.26,19.26,10229,0
|
| 329 |
+
DTG.US,D,20230321,000000,19.46,19.9011,19.25,19.69,5854,0
|
| 330 |
+
DTG.US,D,20230322,000000,19.55,19.85,19.45,19.69,15770,0
|
| 331 |
+
DTG.US,D,20230323,000000,19.69,19.9556,19.5201,19.53,14073,0
|
| 332 |
+
DTG.US,D,20230324,000000,19.68,19.8004,19.59,19.7,19747,0
|
| 333 |
+
DTG.US,D,20230327,000000,19.85,20.16,19.7124,19.74,25451,0
|
| 334 |
+
DTG.US,D,20230328,000000,19.89,19.89,19.7923,19.89,3799,0
|
| 335 |
+
DTG.US,D,20230329,000000,19.89,20.4007,19.69,19.82,32102,0
|
| 336 |
+
DTG.US,D,20230330,000000,19.99,20.15,19.77,19.85,41399,0
|
| 337 |
+
DTG.US,D,20230331,000000,19.85,19.88,19.68,19.85,43436,0
|
| 338 |
+
DTG.US,D,20230403,000000,19.94,20.35,19.6001,19.93,22244,0
|
| 339 |
+
DTG.US,D,20230404,000000,20.08,20.25,19.65,19.85,17566,0
|
| 340 |
+
DTG.US,D,20230405,000000,19.9,20.14,19.7265,19.78,17289,0
|
| 341 |
+
DTG.US,D,20230406,000000,19.88,20.3,19.8644,20.05,29814,0
|
| 342 |
+
DTG.US,D,20230410,000000,20.15,20.3,19.74,20.03,17865,0
|
| 343 |
+
DTG.US,D,20230411,000000,20.18,20.5962,19.8,20.38,68301,0
|
| 344 |
+
DTG.US,D,20230412,000000,20.53,21.0799,20.4001,20.89,31646,0
|
| 345 |
+
DTG.US,D,20230413,000000,20.99,21.3,20.781,21.27,15128,0
|
| 346 |
+
DTG.US,D,20230414,000000,21.27,21.44,21.1,21.27,40780,0
|
| 347 |
+
DTG.US,D,20230417,000000,21.36,21.54,21.11,21.42,30187,0
|
| 348 |
+
DTG.US,D,20230418,000000,21.55,21.62,21.45,21.55,25854,0
|
| 349 |
+
DTG.US,D,20230419,000000,21.61,21.71,21.4001,21.62,23620,0
|
| 350 |
+
DTG.US,D,20230420,000000,21.7,21.84,21.46,21.71,20391,0
|
| 351 |
+
DTG.US,D,20230421,000000,21.81,21.92,21.51,21.63,22832,0
|
| 352 |
+
DTG.US,D,20230424,000000,21.74,21.95,21.51,21.63,10107,0
|
| 353 |
+
DTG.US,D,20230425,000000,21.71,21.71,21.09,21.13,25546,0
|
| 354 |
+
DTG.US,D,20230426,000000,21.43,21.68,21,21.11,14451,0
|
| 355 |
+
DTG.US,D,20230427,000000,21.46,21.486,21.0401,21.33,8813,0
|
| 356 |
+
DTG.US,D,20230428,000000,21.38,21.7,21.15,21.62,39083,0
|
| 357 |
+
DTG.US,D,20230501,000000,21.52,21.69,21.2001,21.36,17021,0
|
| 358 |
+
DTG.US,D,20230502,000000,21.36,21.36,21,21.05,12659,0
|
| 359 |
+
DTG.US,D,20230503,000000,21.16,21.31,20.91,20.91,18775,0
|
| 360 |
+
DTG.US,D,20230504,000000,21.05,21.05,20.12,20.45,34315,0
|
| 361 |
+
DTG.US,D,20230505,000000,20.51,21.3549,20.51,20.76,14032,0
|
| 362 |
+
DTG.US,D,20230508,000000,20.71,21.255,20.71,20.77,15220,0
|
| 363 |
+
DTG.US,D,20230509,000000,20.86,21.36,20.4373,20.76,25611,0
|
| 364 |
+
DTG.US,D,20230510,000000,20.98,21.42,20.91,21.14,50809,0
|
| 365 |
+
DTG.US,D,20230511,000000,21.05,21.05,20.72,20.8,17213,0
|
| 366 |
+
DTG.US,D,20230512,000000,20.89,21,20.71,20.92,14348,0
|
| 367 |
+
DTG.US,D,20230515,000000,20.92,21.105,20.86,21.1,14017,0
|
| 368 |
+
DTG.US,D,20230516,000000,20.7,20.82,20.21,20.41,18184,0
|
| 369 |
+
DTG.US,D,20230517,000000,20.56,20.7,20.26,20.66,25834,0
|
| 370 |
+
DTG.US,D,20230518,000000,20.66,20.83,20.25,20.65,9628,0
|
| 371 |
+
DTG.US,D,20230519,000000,20.69,20.7921,20.3042,20.49,12487,0
|
| 372 |
+
DTG.US,D,20230522,000000,20.5,20.74,20.45,20.58,19569,0
|
| 373 |
+
DTG.US,D,20230523,000000,20.38,20.81,20.38,20.48,21100,0
|
| 374 |
+
DTG.US,D,20230524,000000,20.55,20.86,20.4,20.52,25635,0
|
| 375 |
+
DTG.US,D,20230525,000000,20.6,20.68,20.4,20.45,9275,0
|
| 376 |
+
DTG.US,D,20230526,000000,20.4,20.8501,20.37,20.41,14534,0
|
| 377 |
+
DTG.US,D,20230530,000000,20.61,20.89,20.51,20.51,15602,0
|
| 378 |
+
DTG.US,D,20230531,000000,20.67,21.2,20.67,21.18,97348,0
|
| 379 |
+
DTG.US,D,20230601,000000,21.15,21.35,21.02,21.26,15697,0
|
| 380 |
+
DTG.US,D,20230602,000000,21.33,21.82,21.285,21.72,24337,0
|
| 381 |
+
DTG.US,D,20230605,000000,21.72,21.86,21.35,21.62,22746,0
|
| 382 |
+
DTG.US,D,20230606,000000,21.72,21.85,21.5101,21.58,15059,0
|
| 383 |
+
DTG.US,D,20230607,000000,21.69,21.69,21.34,21.34,13459,0
|
| 384 |
+
DTG.US,D,20230608,000000,21.34,21.47,21.1601,21.33,9970,0
|
| 385 |
+
DTG.US,D,20230609,000000,21.39,21.43,21.2,21.2,6858,0
|
| 386 |
+
DTG.US,D,20230612,000000,21.31,21.325,21,21.1,10142,0
|
| 387 |
+
DTG.US,D,20230613,000000,21.21,21.2312,20.795,20.85,20146,0
|
| 388 |
+
DTG.US,D,20230614,000000,20.96,20.96,20.38,20.43,27123,0
|
| 389 |
+
DTG.US,D,20230615,000000,20.46,20.75,20.4073,20.55,13034,0
|
| 390 |
+
DTG.US,D,20230616,000000,20.69,20.87,20.49,20.59,11154,0
|
| 391 |
+
DTG.US,D,20230620,000000,20.74,20.83,20.39,20.47,13152,0
|
| 392 |
+
DTG.US,D,20230621,000000,20.56,20.5699,20.28,20.28,16298,0
|
| 393 |
+
DTG.US,D,20230622,000000,20.3,20.54,20.3,20.35,7167,0
|
| 394 |
+
DTG.US,D,20230623,000000,20.44,20.61,20.44,20.61,7990,0
|
| 395 |
+
DTG.US,D,20230626,000000,20.78,21.17,20.7514,20.83,9803,0
|
| 396 |
+
DTG.US,D,20230627,000000,20.99,20.99,20.58,20.62,22481,0
|
| 397 |
+
DTG.US,D,20230628,000000,20.76,21.18,20.52,20.67,18882,0
|
| 398 |
+
DTG.US,D,20230629,000000,20.84,20.84,20.55,20.74,13069,0
|
| 399 |
+
DTG.US,D,20230630,000000,20.9,21.18,20.71,21.17,59316,0
|
| 400 |
+
DTG.US,D,20230703,000000,21,21.35,20.89,21.35,15006,0
|
| 401 |
+
DTG.US,D,20230705,000000,21.12,21.35,20.87,21.06,9052,0
|
| 402 |
+
DTG.US,D,20230706,000000,20.89,20.89,20.17,20.38,14995,0
|
| 403 |
+
DTG.US,D,20230707,000000,20.46,20.7249,20.21,20.42,13449,0
|
| 404 |
+
DTG.US,D,20230710,000000,20.42,21.15,20.27,20.27,20383,0
|
| 405 |
+
DTG.US,D,20230711,000000,20.45,20.62,20.4,20.62,8742,0
|
| 406 |
+
DTG.US,D,20230712,000000,20.83,20.83,20.41,20.57,13314,0
|
| 407 |
+
DTG.US,D,20230713,000000,20.75,20.94,20.49,20.63,16381,0
|
| 408 |
+
DTG.US,D,20230714,000000,20.77,20.79,20.45,20.6,11423,0
|
| 409 |
+
DTG.US,D,20230717,000000,20.6,21,20.32,20.78,30917,0
|
| 410 |
+
DTG.US,D,20230718,000000,20.82,21.0192,20.5,20.67,23514,0
|
| 411 |
+
DTG.US,D,20230719,000000,20.68,21.26,20.68,20.71,17843,0
|
| 412 |
+
DTG.US,D,20230720,000000,20.68,20.99,20.62,20.66,14804,0
|
| 413 |
+
DTG.US,D,20230721,000000,20.86,20.99,20.58,20.65,10111,0
|
| 414 |
+
DTG.US,D,20230724,000000,20.85,20.8758,20.41,20.67,10790,0
|
| 415 |
+
DTG.US,D,20230725,000000,20.57,20.7699,20.56,20.67,7857,0
|
| 416 |
+
DTG.US,D,20230726,000000,20.82,21.17,20.8029,20.99,16815,0
|
| 417 |
+
DTG.US,D,20230727,000000,21.13,21.13,20.61,20.73,5725,0
|
| 418 |
+
DTG.US,D,20230728,000000,20.92,21.0288,20.3675,20.64,6394,0
|
| 419 |
+
DTG.US,D,20230731,000000,20.66,21.06,20.66,21.06,15283,0
|
| 420 |
+
DTG.US,D,20230801,000000,20.97,20.97,20.55,20.7164,15617,0
|
| 421 |
+
DTG.US,D,20230802,000000,20.56,20.56,20.2201,20.35,5368,0
|
| 422 |
+
DTG.US,D,20230803,000000,20.35,20.43,20.13,20.21,5496,0
|
| 423 |
+
DTG.US,D,20230804,000000,20.28,20.5924,20.2,20.2,6958,0
|
| 424 |
+
DTG.US,D,20230807,000000,20.43,20.82,20.27,20.35,8724,0
|
| 425 |
+
DTG.US,D,20230808,000000,20.54,20.82,20.39,20.5,12354,0
|
| 426 |
+
DTG.US,D,20230809,000000,20.64,20.81,20.2201,20.67,8946,0
|
| 427 |
+
DTG.US,D,20230810,000000,20.8,20.8499,20.52,20.64,4780,0
|
| 428 |
+
DTG.US,D,20230811,000000,20.7,20.73,20.42,20.73,11548,0
|
| 429 |
+
DTG.US,D,20230814,000000,20.76,20.76,20.46,20.61,6146,0
|
| 430 |
+
DTG.US,D,20230815,000000,20.69,20.69,20.3,20.3,8465,0
|
| 431 |
+
DTG.US,D,20230816,000000,20.02,20.2282,19.62,19.75,9578,0
|
| 432 |
+
DTG.US,D,20230817,000000,19.75,19.82,19.5403,19.64,6047,0
|
| 433 |
+
DTG.US,D,20230818,000000,19.6,19.86,19.39,19.6,9984,0
|
| 434 |
+
DTG.US,D,20230821,000000,19.58,19.78,19.315,19.49,10592,0
|
| 435 |
+
DTG.US,D,20230822,000000,19.63,19.815,19.31,19.44,13916,0
|
| 436 |
+
DTG.US,D,20230823,000000,19.56,20,19.406,20,9946,0
|
| 437 |
+
DTG.US,D,20230824,000000,20.03,20.03,19.52,19.84,5123,0
|
| 438 |
+
DTG.US,D,20230825,000000,19.94,19.94,19.29,19.635,5839,0
|
| 439 |
+
DTG.US,D,20230828,000000,19.82,19.82,19.5728,19.685,6298,0
|
| 440 |
+
DTG.US,D,20230829,000000,19.75,19.89,19.53,19.82,6737,0
|
| 441 |
+
DTG.US,D,20230830,000000,19.82,19.8565,19.61,19.75,7557,0
|
| 442 |
+
DTG.US,D,20230831,000000,19.81,20.22,19.7,20.22,69965,0
|
| 443 |
+
DTG.US,D,20230901,000000,20.05,20.1674,19.3501,20,7235,0
|
| 444 |
+
DTG.US,D,20230905,000000,20.04,20.107,19.72,19.72,16416,0
|
| 445 |
+
DTG.US,D,20230906,000000,19.94,20.135,19.5525,19.68,7253,0
|
| 446 |
+
DTG.US,D,20230907,000000,19.68,20,19.5708,19.73,20448,0
|
| 447 |
+
DTG.US,D,20230908,000000,19.8,19.92,19.57,19.91,20387,0
|
| 448 |
+
DTG.US,D,20230911,000000,19.94,19.94,19.65,19.77,8395,0
|
| 449 |
+
DTG.US,D,20230912,000000,19.85,19.85,19.55,19.7,21088,0
|
| 450 |
+
DTG.US,D,20230913,000000,19.76,19.76,19.26,19.38,32040,0
|
| 451 |
+
DTG.US,D,20230914,000000,19.46,19.66,19.38,19.54,9566,0
|
| 452 |
+
DTG.US,D,20230915,000000,19.62,19.62,19.3647,19.62,15599,0
|
| 453 |
+
DTG.US,D,20230918,000000,19.49,19.7199,19.43,19.65,5349,0
|
| 454 |
+
DTG.US,D,20230919,000000,19.7,19.96,19.47,19.8,38447,0
|
| 455 |
+
DTG.US,D,20230920,000000,19.94,20.01,19.8,19.85,9085,0
|
| 456 |
+
DTG.US,D,20230921,000000,19.65,19.65,19.3,19.35,10282,0
|
| 457 |
+
DTG.US,D,20230922,000000,19.41,19.7099,19.35,19.66,25821,0
|
| 458 |
+
DTG.US,D,20230925,000000,19.49,19.62,19.2522,19.55,29236,0
|
| 459 |
+
DTG.US,D,20230926,000000,19.58,19.64,19.31,19.46,83437,0
|
| 460 |
+
DTG.US,D,20230927,000000,19.61,19.61,19.22,19.33,17511,0
|
| 461 |
+
DTG.US,D,20230928,000000,19.43,19.44,19.1485,19.17,34164,0
|
| 462 |
+
DTG.US,D,20230929,000000,19.35,19.64,18.4,18.52,253663,0
|
| 463 |
+
DTG.US,D,20231002,000000,18.54,18.57,18,18.1945,13695,0
|
| 464 |
+
DTG.US,D,20231003,000000,18.16,18.16,17.195,17.41,29475,0
|
| 465 |
+
DTG.US,D,20231004,000000,17.57,17.6765,17.34,17.51,44376,0
|
| 466 |
+
DTG.US,D,20231005,000000,17.61,17.77,17.5,17.6,19933,0
|
| 467 |
+
DTG.US,D,20231006,000000,17.4,17.73,17.2335,17.54,27703,0
|
| 468 |
+
DTG.US,D,20231009,000000,17.55,17.84,17.55,17.71,17003,0
|
| 469 |
+
DTG.US,D,20231010,000000,17.8,17.99,17.62,17.97,18455,0
|
| 470 |
+
DTG.US,D,20231011,000000,18.06,18.17,18,18.17,19215,0
|
| 471 |
+
DTG.US,D,20231012,000000,18.15,18.2,17.7509,18.01,40869,0
|
| 472 |
+
DTG.US,D,20231013,000000,18.21,18.21,17.74,17.88,12592,0
|
| 473 |
+
DTG.US,D,20231016,000000,17.93,18.01,17.74,17.88,9272,0
|
| 474 |
+
DTG.US,D,20231017,000000,17.77,17.9799,17.44,17.5,13235,0
|
| 475 |
+
DTG.US,D,20231018,000000,17.46,17.66,17.3213,17.5,26828,0
|
| 476 |
+
DTG.US,D,20231019,000000,17.58,17.69,17.32,17.32,12605,0
|
| 477 |
+
DTG.US,D,20231020,000000,17.44,17.58,17.2601,17.52,14615,0
|
| 478 |
+
DTG.US,D,20231023,000000,17.38,17.6958,17.31,17.52,9554,0
|
| 479 |
+
DTG.US,D,20231024,000000,17.68,17.85,17.5402,17.77,5536,0
|
| 480 |
+
DTG.US,D,20231025,000000,17.84,17.84,17.4401,17.56,9113,0
|
| 481 |
+
DTG.US,D,20231026,000000,17.64,17.93,17.583,17.86,23468,0
|
| 482 |
+
DTG.US,D,20231027,000000,17.91,17.91,17.4,17.4,52173,0
|
| 483 |
+
DTG.US,D,20231030,000000,17.53,17.73,17.36,17.54,13170,0
|
| 484 |
+
DTG.US,D,20231031,000000,17.62,17.91,17.62,17.91,31101,0
|
| 485 |
+
DTG.US,D,20231101,000000,18,18.66,17.85,18.58,30403,0
|
| 486 |
+
DTG.US,D,20231102,000000,18.99,19.41,18.6658,19.23,20914,0
|
| 487 |
+
DTG.US,D,20231103,000000,19.42,19.8,19.24,19.76,29587,0
|
| 488 |
+
DTG.US,D,20231106,000000,19.68,19.86,19.54,19.82,24391,0
|
| 489 |
+
DTG.US,D,20231107,000000,19.82,19.82,19.5783,19.67,3802,0
|
| 490 |
+
DTG.US,D,20231108,000000,19.75,19.8789,19.62,19.66,19980,0
|
| 491 |
+
DTG.US,D,20231109,000000,19.7,19.7,19.2,19.25,15985,0
|
| 492 |
+
DTG.US,D,20231110,000000,19.52,19.59,19.2601,19.4,18372,0
|
| 493 |
+
DTG.US,D,20231113,000000,19.38,19.5199,19.04,19.09,34103,0
|
| 494 |
+
DTG.US,D,20231114,000000,19.54,19.5515,19.43,19.47,15644,0
|
| 495 |
+
DTG.US,D,20231115,000000,19.28,19.28,19.08,19.13,9081,0
|
| 496 |
+
DTG.US,D,20231116,000000,19.26,19.44,19.05,19.35,41796,0
|
| 497 |
+
DTG.US,D,20231117,000000,19.5,19.65,19.26,19.29,17237,0
|
| 498 |
+
DTG.US,D,20231120,000000,19.22,19.5399,19.22,19.52,31290,0
|
| 499 |
+
DTG.US,D,20231121,000000,19.42,19.71,19.42,19.62,30047,0
|
| 500 |
+
DTG.US,D,20231122,000000,19.64,19.65,19.295,19.61,17341,0
|
| 501 |
+
DTG.US,D,20231124,000000,19.61,19.71,19.31,19.505,18577,0
|
| 502 |
+
DTG.US,D,20231127,000000,19.59,19.7,19.425,19.63,20345,0
|
| 503 |
+
DTG.US,D,20231128,000000,19.63,19.86,19.5,19.7,27831,0
|
| 504 |
+
DTG.US,D,20231129,000000,19.85,20.21,19.59,20.02,35329,0
|
| 505 |
+
DTG.US,D,20231130,000000,20.12,20.49,20.035,20.42,88884,0
|
| 506 |
+
DTG.US,D,20231201,000000,20.45,20.78,20.36,20.66,55960,0
|
| 507 |
+
DTG.US,D,20231204,000000,20.6,20.72,20.41,20.56,38966,0
|
| 508 |
+
DTG.US,D,20231205,000000,20.66,20.68,20.45,20.45,24993,0
|
| 509 |
+
DTG.US,D,20231206,000000,20.54,20.6,20.43,20.43,10895,0
|
| 510 |
+
DTG.US,D,20231207,000000,20.51,20.62,20.29,20.33,47594,0
|
| 511 |
+
DTG.US,D,20231208,000000,20.32,20.39,20.2,20.3,19430,0
|
| 512 |
+
DTG.US,D,20231211,000000,20.33,20.37,20.11,20.28,19728,0
|
| 513 |
+
DTG.US,D,20231212,000000,20.28,20.39,20.19,20.2,17138,0
|
| 514 |
+
DTG.US,D,20231213,000000,20.28,21.17,20.1901,20.69,26094,0
|
| 515 |
+
DTG.US,D,20231214,000000,20.96,21.21,20.69,20.75,30796,0
|
| 516 |
+
DTG.US,D,20231215,000000,20.93,21,20.55,20.67,30568,0
|
| 517 |
+
DTG.US,D,20231218,000000,20.67,21.33,20.49,20.73,42702,0
|
| 518 |
+
DTG.US,D,20231219,000000,20.84,20.95,20.5581,20.9,30133,0
|
| 519 |
+
DTG.US,D,20231220,000000,20.96,21.12,20.8,21.01,25040,0
|
| 520 |
+
DTG.US,D,20231221,000000,21.21,21.2808,20.8201,20.92,29228,0
|
| 521 |
+
DTG.US,D,20231222,000000,21.1,21.2695,20.87,20.99,24989,0
|
| 522 |
+
DTG.US,D,20231226,000000,21.03,21.095,20.54,20.59,50222,0
|
| 523 |
+
DTG.US,D,20231227,000000,20.77,21.02,20.53,20.85,17160,0
|
| 524 |
+
DTG.US,D,20231228,000000,20.99,21,20.59,20.77,15380,0
|
| 525 |
+
DTG.US,D,20231229,000000,20.85,21.4999,20.54,20.94,262371,0
|
| 526 |
+
DTG.US,D,20240102,000000,20.79,20.97,20.7,20.71,23366,0
|
| 527 |
+
DTG.US,D,20240103,000000,20.63,20.71,20.3,20.51,24432,0
|
| 528 |
+
DTG.US,D,20240104,000000,20.51,20.8899,20.43,20.61,10981,0
|
| 529 |
+
DTG.US,D,20240105,000000,20.6,20.65,20.44,20.53,8607,0
|
| 530 |
+
DTG.US,D,20240108,000000,20.62,20.73,20.47,20.73,8369,0
|
| 531 |
+
DTG.US,D,20240109,000000,20.73,20.87,20.62,20.85,8666,0
|
| 532 |
+
DTG.US,D,20240110,000000,20.75,20.91,20.75,20.9,7195,0
|
| 533 |
+
DTG.US,D,20240111,000000,20.77,21.06,20.6822,20.83,14271,0
|
| 534 |
+
DTG.US,D,20240112,000000,21,21,20.85,20.8738,8583,0
|
| 535 |
+
DTG.US,D,20240116,000000,20.85,20.89,20.6752,20.72,10767,0
|
| 536 |
+
DTG.US,D,20240117,000000,20.72,20.7399,20.4627,20.61,17969,0
|
| 537 |
+
DTG.US,D,20240118,000000,20.58,20.71,20.4101,20.6,21071,0
|
| 538 |
+
DTG.US,D,20240119,000000,20.67,20.9,20.45,20.84,14668,0
|
| 539 |
+
DTG.US,D,20240122,000000,21,21.11,20.885,21.11,9634,0
|
| 540 |
+
DTG.US,D,20240123,000000,21.11,21.11,20.753,21.03,6087,0
|
| 541 |
+
DTG.US,D,20240124,000000,21.2,21.22,20.9,21.15,13623,0
|
| 542 |
+
DTG.US,D,20240125,000000,21.21,21.45,20.97,21.44,19108,0
|
| 543 |
+
DTG.US,D,20240126,000000,21.46,21.49,21.2318,21.37,18013,0
|
| 544 |
+
DTG.US,D,20240129,000000,21.36,21.4836,21.27,21.4,15219,0
|
| 545 |
+
DTG.US,D,20240130,000000,21.46,21.5475,21.31,21.48,13361,0
|
| 546 |
+
DTG.US,D,20240131,000000,21.48,21.55,21.355,21.45,9441,0
|
| 547 |
+
DTG.US,D,20240201,000000,21.55,21.74,21.3641,21.74,14121,0
|
| 548 |
+
DTG.US,D,20240202,000000,21.65,21.72,21.42,21.61,14686,0
|
| 549 |
+
DTG.US,D,20240205,000000,21.5,21.54,21.3915,21.41,8127,0
|
| 550 |
+
DTG.US,D,20240206,000000,21.4,21.52,21.3,21.48,18455,0
|
| 551 |
+
DTG.US,D,20240207,000000,21.55,21.68,21.2901,21.61,14153,0
|
| 552 |
+
DTG.US,D,20240208,000000,21.58,21.6,21.33,21.55,14072,0
|
| 553 |
+
DTG.US,D,20240209,000000,21.62,22.17,21.505,21.98,26813,0
|
| 554 |
+
DTG.US,D,20240212,000000,22.08,22.25,22.02,22.21,17063,0
|
| 555 |
+
DTG.US,D,20240213,000000,21.94,21.96,21.4,21.42,49530,0
|
| 556 |
+
DTG.US,D,20240214,000000,21.24,21.4,21.01,21.01,21082,0
|
| 557 |
+
DTG.US,D,20240215,000000,21.19,21.54,21.09,21.18,7179,0
|
| 558 |
+
DTG.US,D,20240216,000000,21.2,21.2899,20.94,21.14,9740,0
|
| 559 |
+
DTG.US,D,20240220,000000,21.22,21.25,21.03,21.05,15647,0
|
| 560 |
+
DTG.US,D,20240221,000000,21.2,21.54,21.1301,21.35,19443,0
|
| 561 |
+
DTG.US,D,20240222,000000,21.54,21.54,21.1243,21.25,12434,0
|
| 562 |
+
DTG.US,D,20240223,000000,21.43,21.65,21.16,21.27,21732,0
|
| 563 |
+
DTG.US,D,20240226,000000,21.38,21.42,21.13,21.28,8714,0
|
| 564 |
+
DTG.US,D,20240227,000000,21.35,21.3969,20.99,21,13477,0
|
| 565 |
+
DTG.US,D,20240228,000000,21.1,21.23,20.9504,21.07,11560,0
|
| 566 |
+
DTG.US,D,20240229,000000,21.2,21.43,20.9001,21.43,33226,0
|
| 567 |
+
DTG.US,D,20240301,000000,21.5,21.5,21.06,21.41,12196,0
|
| 568 |
+
DTG.US,D,20240304,000000,21.37,21.3878,21.05,21.2,19091,0
|
| 569 |
+
DTG.US,D,20240305,000000,21.3,21.3,21.02,21.05,8735,0
|
| 570 |
+
DTG.US,D,20240306,000000,21.22,21.33,21.09,21.27,13450,0
|
| 571 |
+
DTG.US,D,20240307,000000,21.42,21.5,21.18,21.33,12084,0
|
| 572 |
+
DTG.US,D,20240308,000000,21.44,21.5693,21.25,21.3688,11769,0
|
| 573 |
+
DTG.US,D,20240311,000000,21.46,21.52,21.28,21.39,10109,0
|
| 574 |
+
DTG.US,D,20240312,000000,21.43,21.4427,21.1316,21.32,6057,0
|
| 575 |
+
DTG.US,D,20240313,000000,21.48,21.48,21.21,21.24,13796,0
|
| 576 |
+
DTG.US,D,20240314,000000,21.32,21.32,20.88,21.04,26893,0
|
| 577 |
+
DTG.US,D,20240315,000000,21.12,21.13,20.7886,21,13867,0
|
| 578 |
+
DTG.US,D,20240318,000000,21.04,21.0465,20.76,20.8,18918,0
|
| 579 |
+
DTG.US,D,20240319,000000,20.91,20.91,20.8,20.84,24443,0
|
| 580 |
+
DTG.US,D,20240320,000000,20.94,21.08,20.78,20.86,17481,0
|
| 581 |
+
DTG.US,D,20240321,000000,20.98,21.3,20.88,20.93,23563,0
|
| 582 |
+
DTG.US,D,20240322,000000,21.16,21.2816,20.93,21.27,9397,0
|
| 583 |
+
DTG.US,D,20240325,000000,21.2,21.2,20.91,20.91,17519,0
|
| 584 |
+
DTG.US,D,20240326,000000,20.91,21.07,20.8957,20.96,6610,0
|
| 585 |
+
DTG.US,D,20240327,000000,21.12,21.12,20.81,20.9,11997,0
|
| 586 |
+
DTG.US,D,20240328,000000,20.9,21.05,20.26,20.36,39809,0
|
| 587 |
+
DTG.US,D,20240401,000000,20.49,20.6721,20.34,20.6,11393,0
|
| 588 |
+
DTG.US,D,20240402,000000,20.54,20.5778,20.37,20.37,9962,0
|
| 589 |
+
DTG.US,D,20240403,000000,20.35,20.5,20.19,20.2202,12488,0
|
| 590 |
+
DTG.US,D,20240404,000000,20.29,20.55,20.28,20.49,17000,0
|
| 591 |
+
DTG.US,D,20240405,000000,20.54,20.59,20.32,20.41,23858,0
|
| 592 |
+
DTG.US,D,20240408,000000,20.51,20.51,20.29,20.36,19157,0
|
| 593 |
+
DTG.US,D,20240409,000000,20.48,20.5,20.3401,20.4484,10421,0
|
| 594 |
+
DTG.US,D,20240410,000000,20.3,20.3,19.68,20.0348,16048,0
|
| 595 |
+
DTG.US,D,20240411,000000,20.14,20.14,19.31,19.43,27656,0
|
| 596 |
+
DTG.US,D,20240412,000000,19.44,19.575,19.3895,19.3895,9878,0
|
| 597 |
+
DTG.US,D,20240415,000000,19.49,19.49,18.75,18.76,30947,0
|
| 598 |
+
DTG.US,D,20240416,000000,18.75,19.03,18.75,19,22814,0
|
| 599 |
+
DTG.US,D,20240417,000000,19.12,19.32,19,19,29739,0
|
| 600 |
+
DTG.US,D,20240418,000000,19.05,19.16,18.93,19.13,48504,0
|
| 601 |
+
DTG.US,D,20240419,000000,19.15,19.37,19.04,19.31,33086,0
|
| 602 |
+
DTG.US,D,20240422,000000,19.35,19.48,19.1,19.36,17503,0
|
| 603 |
+
DTG.US,D,20240423,000000,19.47,19.99,19.3,19.99,22562,0
|
| 604 |
+
DTG.US,D,20240424,000000,19.98,20.18,19.69,20.07,71052,0
|
| 605 |
+
DTG.US,D,20240425,000000,19.84,19.91,19.7001,19.86,9590,0
|
| 606 |
+
DTG.US,D,20240426,000000,19.93,20.0811,19.63,19.64,21597,0
|
| 607 |
+
DTG.US,D,20240429,000000,19.8,19.99,19.6253,19.79,38191,0
|
| 608 |
+
DTG.US,D,20240430,000000,19.8,19.8,19.53,19.72,44149,0
|
| 609 |
+
DTG.US,D,20240501,000000,19.7,19.75,19.38,19.56,29296,0
|
| 610 |
+
DTG.US,D,20240502,000000,19.6,19.71,19.49,19.56,13126,0
|
| 611 |
+
DTG.US,D,20240503,000000,19.74,19.98,19.5607,19.88,10931,0
|
| 612 |
+
DTG.US,D,20240506,000000,19.96,20.03,19.82,19.88,11069,0
|
| 613 |
+
DTG.US,D,20240507,000000,20.08,20.2537,19.75,19.91,20203,0
|
| 614 |
+
DTG.US,D,20240508,000000,19.95,20.01,19.52,19.88,22383,0
|
| 615 |
+
DTG.US,D,20240509,000000,19.82,19.82,19.5515,19.59,15340,0
|
| 616 |
+
DTG.US,D,20240510,000000,19.56,19.7299,19.29,19.47,16448,0
|
| 617 |
+
DTG.US,D,20240513,000000,19.57,19.6299,19.36,19.48,8736,0
|
| 618 |
+
DTG.US,D,20240514,000000,19.57,19.75,19.4941,19.74,24104,0
|
| 619 |
+
DTG.US,D,20240515,000000,19.91,19.95,19.48,19.78,39036,0
|
| 620 |
+
DTG.US,D,20240516,000000,19.57,19.57,19.4075,19.51,12955,0
|
| 621 |
+
DTG.US,D,20240517,000000,19.41,19.485,19.2001,19.3,15334,0
|
| 622 |
+
DTG.US,D,20240520,000000,19.3,19.4464,19.2,19.2,14247,0
|
| 623 |
+
DTG.US,D,20240521,000000,19.27,19.42,19.14,19.23,21147,0
|
| 624 |
+
DTG.US,D,20240522,000000,19.16,19.3199,19.04,19.12,12350,0
|
| 625 |
+
DTG.US,D,20240523,000000,19.25,19.3065,18.82,19.08,37032,0
|
| 626 |
+
DTG.US,D,20240524,000000,19.1,19.3254,19,19.2,11677,0
|
| 627 |
+
DTG.US,D,20240528,000000,19.3,19.33,19.1121,19.23,20724,0
|
| 628 |
+
DTG.US,D,20240529,000000,19.18,19.26,19,19.06,25052,0
|
| 629 |
+
DTG.US,D,20240530,000000,19.17,19.39,19.0303,19.23,13750,0
|
| 630 |
+
DTG.US,D,20240531,000000,19.4,20.23,19.29,20.18,98008,0
|
| 631 |
+
DTG.US,D,20240603,000000,20.05,20.25,20.0201,20.19,49061,0
|
| 632 |
+
DTG.US,D,20240604,000000,20.22,20.41,20.16,20.33,23506,0
|
| 633 |
+
DTG.US,D,20240605,000000,20.4,20.41,20.07,20.34,14373,0
|
| 634 |
+
DTG.US,D,20240606,000000,20.34,20.48,19.99,20.42,17109,0
|
| 635 |
+
DTG.US,D,20240607,000000,20.3,20.41,20.25,20.36,19093,0
|
| 636 |
+
DTG.US,D,20240610,000000,20.32,20.3887,20.16,20.22,12747,0
|
| 637 |
+
DTG.US,D,20240611,000000,20.27,20.27,19.87,19.91,28108,0
|
| 638 |
+
DTG.US,D,20240612,000000,20.02,20.4599,20.02,20.15,14525,0
|
| 639 |
+
DTG.US,D,20240613,000000,20.2,20.33,19.96,20.04,15437,0
|
| 640 |
+
DTG.US,D,20240614,000000,19.82,20.07,19.8,19.86,14348,0
|
| 641 |
+
DTG.US,D,20240617,000000,19.69,19.99,19.67,19.76,27264,0
|
| 642 |
+
DTG.US,D,20240618,000000,19.76,19.9702,19.76,19.86,24472,0
|
| 643 |
+
DTG.US,D,20240620,000000,19.76,20.01,19.64,19.73,25849,0
|
| 644 |
+
DTG.US,D,20240621,000000,19.74,19.8299,19.6,19.68,31321,0
|
| 645 |
+
DTG.US,D,20240624,000000,19.62,19.88,19.6,19.72,11431,0
|
| 646 |
+
DTG.US,D,20240625,000000,19.83,19.86,19.74,19.75,14708,0
|
| 647 |
+
DTG.US,D,20240626,000000,19.73,19.85,19.66,19.74,10598,0
|
| 648 |
+
DTG.US,D,20240627,000000,19.76,19.88,19.7017,19.86,10674,0
|
| 649 |
+
DTG.US,D,20240628,000000,19.76,19.93,19.66,19.85,25082,0
|
| 650 |
+
DTG.US,D,20240701,000000,19.73,19.81,19.53,19.78,15568,0
|
| 651 |
+
DTG.US,D,20240702,000000,19.87,19.9,19.61,19.86,6778,0
|
| 652 |
+
DTG.US,D,20240703,000000,19.94,20.2,19.775,20.04,10533,0
|
| 653 |
+
DTG.US,D,20240705,000000,20.04,20.23,19.8901,20.17,5285,0
|
| 654 |
+
DTG.US,D,20240708,000000,20.05,20.22,19.98,20.19,9817,0
|
| 655 |
+
DTG.US,D,20240709,000000,20.19,20.19,20.01,20.01,6565,0
|
| 656 |
+
DTG.US,D,20240710,000000,20.01,20.22,19.95,20.15,11242,0
|
| 657 |
+
DTG.US,D,20240711,000000,20.17,20.51,20.17,20.41,10426,0
|
| 658 |
+
DTG.US,D,20240712,000000,20.52,20.67,20.52,20.57,11425,0
|
| 659 |
+
DTG.US,D,20240715,000000,20.57,20.68,20.48,20.59,13689,0
|
| 660 |
+
DTG.US,D,20240716,000000,20.74,20.75,20.5801,20.61,10874,0
|
| 661 |
+
DTG.US,D,20240717,000000,20.65,20.7277,20.47,20.55,16202,0
|
| 662 |
+
DTG.US,D,20240718,000000,20.6,20.675,20.4701,20.6,17734,0
|
| 663 |
+
DTG.US,D,20240719,000000,20.6,20.68,20.48,20.55,14786,0
|
| 664 |
+
DTG.US,D,20240722,000000,20.64,20.76,20.4401,20.51,7741,0
|
| 665 |
+
DTG.US,D,20240723,000000,20.6,20.6,20.31,20.31,9757,0
|
| 666 |
+
DTG.US,D,20240724,000000,20.42,20.4576,20,20,9613,0
|
| 667 |
+
DTG.US,D,20240725,000000,20.25,20.26,20.04,20.12,16843,0
|
| 668 |
+
DTG.US,D,20240726,000000,20.28,20.28,20.145,20.26,9246,0
|
| 669 |
+
DTG.US,D,20240729,000000,20.23,20.3,20.07,20.11,14489,0
|
| 670 |
+
DTG.US,D,20240730,000000,20.23,20.25,20.08,20.24,16271,0
|
| 671 |
+
DTG.US,D,20240731,000000,20.17,20.27,19.68,19.71,176321,0
|
| 672 |
+
DTG.US,D,20240801,000000,19.8,19.8905,19.74,19.81,52259,0
|
| 673 |
+
DTG.US,D,20240802,000000,19.72,19.91,19.65,19.87,30508,0
|
| 674 |
+
DTG.US,D,20240805,000000,19.02,19.69,19.02,19.56,27073,0
|
| 675 |
+
DTG.US,D,20240806,000000,19.57,19.84,19.55,19.7,35174,0
|
| 676 |
+
DTG.US,D,20240807,000000,19.68,19.89,19.67,19.72,18458,0
|
| 677 |
+
DTG.US,D,20240808,000000,19.72,19.96,19.72,19.87,14942,0
|
| 678 |
+
DTG.US,D,20240809,000000,19.78,19.93,19.69,19.75,16397,0
|
| 679 |
+
DTG.US,D,20240812,000000,19.7,19.8481,19.54,19.62,17850,0
|
| 680 |
+
DTG.US,D,20240813,000000,19.72,19.81,19.605,19.81,28020,0
|
| 681 |
+
DTG.US,D,20240814,000000,19.87,20.09,19.7201,20,39476,0
|
| 682 |
+
DTG.US,D,20240815,000000,19.94,19.98,19.73,19.93,26048,0
|
| 683 |
+
DTG.US,D,20240816,000000,19.71,19.84,19.66,19.81,15803,0
|
| 684 |
+
DTG.US,D,20240819,000000,19.75,19.99,19.75,19.89,26714,0
|
| 685 |
+
DTG.US,D,20240820,000000,19.89,19.9787,19.83,19.87,12621,0
|
| 686 |
+
DTG.US,D,20240821,000000,19.84,20.08,19.83,19.99,22232,0
|
| 687 |
+
DTG.US,D,20240822,000000,20.02,20.02,19.78,19.95,11319,0
|
| 688 |
+
DTG.US,D,20240823,000000,20.01,20.13,19.8957,19.97,14851,0
|
| 689 |
+
DTG.US,D,20240826,000000,20.09,20.27,20.02,20.22,48422,0
|
| 690 |
+
DTG.US,D,20240827,000000,20.19,20.37,20.095,20.36,18085,0
|
| 691 |
+
DTG.US,D,20240828,000000,20.38,20.4239,20.33,20.37,11558,0
|
| 692 |
+
DTG.US,D,20240829,000000,20.44,20.51,20.395,20.44,10403,0
|
| 693 |
+
DTG.US,D,20240830,000000,20.5,20.55,20.2256,20.47,24460,0
|
| 694 |
+
DTG.US,D,20240903,000000,20.49,20.49,20.43,20.48,28482,0
|
| 695 |
+
DTG.US,D,20240904,000000,20.5,20.69,20.5,20.65,24732,0
|
| 696 |
+
DTG.US,D,20240905,000000,20.73,20.78,20.55,20.72,17895,0
|
| 697 |
+
DTG.US,D,20240906,000000,20.76,20.76,20.47,20.51,11367,0
|
| 698 |
+
DTG.US,D,20240909,000000,20.68,20.89,20.63,20.84,10691,0
|
| 699 |
+
DTG.US,D,20240910,000000,20.92,21.5,20.71,20.94,15342,0
|
| 700 |
+
DTG.US,D,20240911,000000,21.03,21.05,20.8071,20.88,17324,0
|
| 701 |
+
DTG.US,D,20240912,000000,21.01,21.07,20.94,21.03,14375,0
|
| 702 |
+
DTG.US,D,20240913,000000,21.17,21.19,20.9401,20.99,8882,0
|
| 703 |
+
DTG.US,D,20240916,000000,21.15,21.3186,21.07,21.24,15637,0
|
| 704 |
+
DTG.US,D,20240917,000000,21.37,21.425,21.04,21.2099,15927,0
|
| 705 |
+
DTG.US,D,20240918,000000,21.39,21.71,21.24,21.61,30993,0
|
| 706 |
+
DTG.US,D,20240919,000000,21.67,21.81,21.51,21.79,17852,0
|
| 707 |
+
DTG.US,D,20240920,000000,21.79,21.8,21.57,21.71,14422,0
|
| 708 |
+
DTG.US,D,20240923,000000,21.76,21.76,21.64,21.69,16683,0
|
| 709 |
+
DTG.US,D,20240924,000000,21.74,21.75,21.4646,21.75,16485,0
|
| 710 |
+
DTG.US,D,20240925,000000,21.79,21.88,21.67,21.67,20856,0
|
| 711 |
+
DTG.US,D,20240926,000000,21.83,21.8781,21.735,21.76,12155,0
|
| 712 |
+
DTG.US,D,20240927,000000,21.85,21.87,21.68,21.7,21499,0
|
| 713 |
+
DTG.US,D,20240930,000000,21.78,21.82,21.18,21.19,42863,0
|
| 714 |
+
DTG.US,D,20241001,000000,21.3,21.69,21.3,21.66,13408,0
|
| 715 |
+
DTG.US,D,20241002,000000,21.51,21.68,21.3927,21.45,12353,0
|
| 716 |
+
DTG.US,D,20241003,000000,21.59,21.78,21.51,21.52,16314,0
|
| 717 |
+
DTG.US,D,20241004,000000,21.64,21.68,21.19,21.41,19219,0
|
| 718 |
+
DTG.US,D,20241007,000000,21.34,21.3896,21.07,21.11,15816,0
|
| 719 |
+
DTG.US,D,20241008,000000,21.14,21.5,21.12,21.47,12636,0
|
| 720 |
+
DTG.US,D,20241009,000000,21.47,21.65,21.32,21.46,16815,0
|
| 721 |
+
DTG.US,D,20241010,000000,21.46,21.46,21.3,21.35,9229,0
|
| 722 |
+
DTG.US,D,20241011,000000,21.35,21.6,21.35,21.6,18060,0
|
| 723 |
+
DTG.US,D,20241014,000000,21.63,21.73,21.57,21.7,8682,0
|
| 724 |
+
DTG.US,D,20241015,000000,21.62,21.98,21.62,21.89,15420,0
|
| 725 |
+
DTG.US,D,20241016,000000,21.97,22.05,21.75,22.05,17800,0
|
| 726 |
+
DTG.US,D,20241017,000000,22.04,22.04,21.7301,21.93,15031,0
|
| 727 |
+
DTG.US,D,20241018,000000,21.97,21.99,21.89,21.9,6410,0
|
| 728 |
+
DTG.US,D,20241021,000000,21.9,21.9,21.32,21.4254,30089,0
|
| 729 |
+
DTG.US,D,20241022,000000,21.49,21.68,21.19,21.58,11744,0
|
| 730 |
+
DTG.US,D,20241023,000000,21.47,21.47,21,21.06,19486,0
|
| 731 |
+
DTG.US,D,20241024,000000,21.07,21.195,20.92,20.95,14372,0
|
| 732 |
+
DTG.US,D,20241025,000000,21.14,21.17,20.98,21.01,14029,0
|
| 733 |
+
DTG.US,D,20241028,000000,21.12,21.12,20.81,20.93,16575,0
|
| 734 |
+
DTG.US,D,20241029,000000,20.9,21.07,20.52,20.765,10799,0
|
| 735 |
+
DTG.US,D,20241030,000000,20.93,21.03,20.8,20.8,6433,0
|
| 736 |
+
DTG.US,D,20241031,000000,20.85,20.85,20.45,20.47,54808,0
|
| 737 |
+
DTG.US,D,20241101,000000,20.66,20.66,20.18,20.18,7834,0
|
| 738 |
+
DTG.US,D,20241104,000000,20.32,20.48,20.2875,20.34,10998,0
|
| 739 |
+
DTG.US,D,20241105,000000,20.47,20.6032,20.28,20.5579,28337,0
|
| 740 |
+
DTG.US,D,20241106,000000,20.4,20.4,20.1901,20.21,11601,0
|
| 741 |
+
DTG.US,D,20241107,000000,20.34,20.4127,20.169,20.31,13601,0
|
| 742 |
+
DTG.US,D,20241108,000000,20.43,20.61,20.35,20.46,37338,0
|
| 743 |
+
DTG.US,D,20241111,000000,20.489,20.59,20.16,20.22,27614,0
|
| 744 |
+
DTG.US,D,20241112,000000,20.186438,20.3,19.89,19.9,29236,0
|
| 745 |
+
DTG.US,D,20241113,000000,19.9112,19.99,19.69,19.71,26363,0
|
| 746 |
+
DTG.US,D,20241114,000000,19.86,19.9099,19.64,19.67,19279,0
|
| 747 |
+
DTG.US,D,20241115,000000,19.45,19.47,19.23,19.36,23822,0
|
| 748 |
+
DTG.US,D,20241118,000000,19.37,19.63,19.3005,19.42,55485,0
|
| 749 |
+
DTG.US,D,20241119,000000,19.5,19.5,19.22,19.24,24307,0
|
| 750 |
+
DTG.US,D,20241120,000000,19.12,19.24,19.0688,19.11,33987,0
|
| 751 |
+
DTG.US,D,20241121,000000,19.19,19.3995,19.0919,19.24,27825,0
|
| 752 |
+
DTG.US,D,20241122,000000,19.345,19.4129,19.26,19.33,11164,0
|
| 753 |
+
DTG.US,D,20241125,000000,19.61,19.7399,19.4201,19.51,13597,0
|
| 754 |
+
DTG.US,D,20241126,000000,19.53,19.53,19.17,19.25,22900,0
|
| 755 |
+
DTG.US,D,20241127,000000,19.4148,19.52,19.18,19.41,7770,0
|
| 756 |
+
DTG.US,D,20241129,000000,19.2864,19.57,19.2864,19.4,112094,0
|
| 757 |
+
DTG.US,D,20241202,000000,19.5899,19.5899,19.1519,19.23,34717,0
|
| 758 |
+
DTG.US,D,20241203,000000,19.22,19.32,19.1,19.12,36888,0
|
| 759 |
+
DTG.US,D,20241204,000000,19.11,19.22,19,19.11,21303,0
|
| 760 |
+
DTG.US,D,20241205,000000,19.0609,19.22,19.0609,19.15,23758,0
|
| 761 |
+
DTG.US,D,20241206,000000,19.2,19.2551,19.12,19.2,57050,0
|
| 762 |
+
DTG.US,D,20241209,000000,19.17,19.31,19.12,19.22,65710,0
|
| 763 |
+
DTG.US,D,20241210,000000,19.1441,19.6336,19.13,19.49,61128,0
|
| 764 |
+
DTG.US,D,20241211,000000,19.55,19.78,19.38,19.41,32918,0
|
| 765 |
+
DTG.US,D,20241212,000000,19.3,19.4663,19.16,19.25,40554,0
|
| 766 |
+
DTG.US,D,20241213,000000,19.14,19.3025,19.03,19.17,44843,0
|
| 767 |
+
DTG.US,D,20241216,000000,19.2276,19.32,18.97,19.05,66947,0
|
| 768 |
+
DTG.US,D,20241217,000000,18.99,19.25,18.9769,19.08,27684,0
|
| 769 |
+
DTG.US,D,20241218,000000,19.06,19.23,18.74,18.82,65947,0
|
| 770 |
+
DTG.US,D,20241219,000000,18.76,18.76,18.34,18.56,37309,0
|
| 771 |
+
DTG.US,D,20241220,000000,18.63,18.87,18.5615,18.68,33158,0
|
| 772 |
+
DTG.US,D,20241223,000000,18.6693,18.79,18.5401,18.65,89917,0
|
| 773 |
+
DTG.US,D,20241224,000000,18.61,18.64,18.45,18.58,23648,0
|
| 774 |
+
DTG.US,D,20241226,000000,18.52,18.6534,18.35,18.42,49109,0
|
| 775 |
+
DTG.US,D,20241227,000000,18.34,18.48,17.99,18.26,65463,0
|
| 776 |
+
DTG.US,D,20241230,000000,18.1701,18.46,18.11,18.38,39794,0
|
| 777 |
+
DTG.US,D,20241231,000000,18.37,18.608,18.15,18.34,157654,0
|
| 778 |
+
DTG.US,D,20250102,000000,18.51,18.82,18.47,18.82,35377,0
|
| 779 |
+
DTG.US,D,20250103,000000,18.8996,19.24,18.88,19.02,31800,0
|
| 780 |
+
DTG.US,D,20250106,000000,19.1222,19.1222,18.7883,18.88,23866,0
|
| 781 |
+
DTG.US,D,20250107,000000,18.8301,18.9,18.39,18.45,20841,0
|
| 782 |
+
DTG.US,D,20250108,000000,18.35,18.53,18.18,18.23,25976,0
|
| 783 |
+
DTG.US,D,20250110,000000,18.03,18.13,17.81,17.95,63355,0
|
| 784 |
+
DTG.US,D,20250113,000000,18.005,18.005,17.71,17.87,45438,0
|
| 785 |
+
DTG.US,D,20250114,000000,17.94,18.05,17.89,18.05,31657,0
|
| 786 |
+
DTG.US,D,20250115,000000,18.475,18.54,18.2129,18.54,26037,0
|
| 787 |
+
DTG.US,D,20250116,000000,18.4613,18.8,18.42,18.64,22277,0
|
| 788 |
+
DTG.US,D,20250117,000000,18.71,18.92,18.4599,18.7,25369,0
|
| 789 |
+
DTG.US,D,20250121,000000,18.82,19.07,18.71,19.01,35930,0
|
| 790 |
+
DTG.US,D,20250122,000000,19.0877,19.0877,18.87,18.95,19784,0
|
| 791 |
+
DTG.US,D,20250123,000000,18.79,18.98,18.653,18.98,18127,0
|
| 792 |
+
DTG.US,D,20250124,000000,18.98,19.13,18.7519,19.06,13993,0
|
| 793 |
+
DTG.US,D,20250127,000000,18.99,19.38,18.99,19.38,30927,0
|
| 794 |
+
DTG.US,D,20250128,000000,19.1678,19.38,19.1404,19.29,17616,0
|
| 795 |
+
DTG.US,D,20250129,000000,19.1445,19.31,19.04,19.09,9866,0
|
| 796 |
+
DTG.US,D,20250130,000000,19.135,19.24,19.0176,19.17,25358,0
|
| 797 |
+
DTG.US,D,20250131,000000,19.095,19.19,18.76,18.76,39052,0
|
| 798 |
+
DTG.US,D,20250203,000000,18.63,19.0414,18.54,18.66,54956,0
|
| 799 |
+
DTG.US,D,20250204,000000,18.7,18.81,18.58,18.74,10315,0
|
| 800 |
+
DTG.US,D,20250205,000000,18.82,18.98,18.8,18.91,11998,0
|
| 801 |
+
DTG.US,D,20250206,000000,18.945,19,18.76,18.81,26194,0
|
| 802 |
+
DTG.US,D,20250207,000000,18.7001,18.95,18.7,18.8,32446,0
|
| 803 |
+
DTG.US,D,20250210,000000,18.7021,18.92,18.7021,18.85,7990,0
|
| 804 |
+
DTG.US,D,20250211,000000,18.79,18.9,18.7663,18.89,9287,0
|
| 805 |
+
DTG.US,D,20250212,000000,18.5134,18.78,18.5134,18.68,35184,0
|
| 806 |
+
DTG.US,D,20250213,000000,18.71,18.9975,18.69,18.82,14973,0
|
| 807 |
+
DTG.US,D,20250214,000000,18.64,18.75,18.495,18.61,22778,0
|
| 808 |
+
DTG.US,D,20250218,000000,18.5857,18.6368,18.44,18.48,30536,0
|
| 809 |
+
DTG.US,D,20250219,000000,18.54,18.582,18.28,18.44,16420,0
|
| 810 |
+
DTG.US,D,20250220,000000,18.46,18.49,18.2808,18.41,18270,0
|
| 811 |
+
DTG.US,D,20250221,000000,18.47,18.53,18.37,18.42,35065,0
|
| 812 |
+
DTG.US,D,20250224,000000,18.43,18.5483,18.34,18.44,14606,0
|
| 813 |
+
DTG.US,D,20250225,000000,18.535,18.705,18.46,18.61,47976,0
|
| 814 |
+
DTG.US,D,20250226,000000,18.52,18.68,18.4445,18.55,13492,0
|
| 815 |
+
DTG.US,D,20250227,000000,18.52,18.5912,18.47,18.52,8391,0
|
| 816 |
+
DTG.US,D,20250228,000000,18.57,18.62,18.3919,18.44,17094,0
|
| 817 |
+
DTG.US,D,20250303,000000,18.37,18.5609,18.31,18.39,25082,0
|
| 818 |
+
DTG.US,D,20250304,000000,18.352,18.42,18.23,18.28,19037,0
|
| 819 |
+
DTG.US,D,20250305,000000,18.31,18.4105,18.2401,18.3,28993,0
|
| 820 |
+
DTG.US,D,20250306,000000,18.29,18.3484,18.16,18.25,25450,0
|
| 821 |
+
DTG.US,D,20250307,000000,18.3445,18.35,18.03,18.11,26950,0
|
| 822 |
+
DTG.US,D,20250310,000000,18.15,18.17,18,18,18455,0
|
| 823 |
+
DTG.US,D,20250311,000000,17.95,18.0244,17.91,17.94,29304,0
|
| 824 |
+
DTG.US,D,20250312,000000,18.04,18.0883,17.86,18.04,48453,0
|
| 825 |
+
DTG.US,D,20250313,000000,17.965,18.04,17.8801,17.96,40153,0
|
| 826 |
+
DTG.US,D,20250314,000000,17.97,18.1299,17.92,17.98,50345,0
|
| 827 |
+
DTG.US,D,20250317,000000,18.095,18.1299,18.01,18.08,39103,0
|
| 828 |
+
DTG.US,D,20250318,000000,17.99,18.1449,17.96,18.03,116137,0
|
| 829 |
+
DTG.US,D,20250319,000000,18.05,18.26,18.05,18.26,65793,0
|
| 830 |
+
DTG.US,D,20250320,000000,18.18,18.3375,18.15,18.27,50775,0
|
| 831 |
+
DTG.US,D,20250321,000000,18.25,18.33,18.17,18.29,44632,0
|
| 832 |
+
DTG.US,D,20250324,000000,18.33,18.4,18.22,18.28,74532,0
|
| 833 |
+
DTG.US,D,20250325,000000,18.275,18.3005,18.2301,18.29,18951,0
|
| 834 |
+
DTG.US,D,20250326,000000,18.235,18.29,18.07,18.15,18786,0
|
| 835 |
+
DTG.US,D,20250327,000000,18.11,18.19,18,18.14,47568,0
|
| 836 |
+
DTG.US,D,20250328,000000,18.1536,18.2013,17.9641,18.12,15491,0
|
| 837 |
+
DTG.US,D,20250331,000000,17.94,18.14,17.9,18.06,126292,0
|
| 838 |
+
DTG.US,D,20250401,000000,18.0153,18.15,17.94,18,22353,0
|
| 839 |
+
DTG.US,D,20250402,000000,17.94,18.0599,17.86,17.93,22270,0
|
| 840 |
+
DTG.US,D,20250403,000000,17.5558,17.8599,17.5558,17.74,23672,0
|
| 841 |
+
DTG.US,D,20250404,000000,17.42,17.84,17.35,17.75,46921,0
|
| 842 |
+
DTG.US,D,20250407,000000,16.8808,17.94,16.8808,17.51,21958,0
|
| 843 |
+
DTG.US,D,20250408,000000,17.7346,17.7346,17.45,17.53,29506,0
|
| 844 |
+
DTG.US,D,20250409,000000,17.44,17.99,17.24,17.99,40830,0
|
| 845 |
+
DTG.US,D,20250410,000000,17.5131,17.7326,17.34,17.44,19223,0
|
| 846 |
+
DTG.US,D,20250411,000000,17.42,17.61,17.0597,17.2,41028,0
|
| 847 |
+
DTG.US,D,20250414,000000,17.45,17.45,17.1315,17.36,31132,0
|
| 848 |
+
DTG.US,D,20250415,000000,17.39,17.46,17.3006,17.34,14448,0
|
| 849 |
+
DTG.US,D,20250416,000000,17.32,17.52,17.2006,17.28,30243,0
|
| 850 |
+
DTG.US,D,20250417,000000,17.4,17.4349,17.2004,17.37,8803,0
|
| 851 |
+
DTG.US,D,20250421,000000,17.2065,17.41,17.17,17.26,17831,0
|
| 852 |
+
DTG.US,D,20250422,000000,17.305,17.43,17.23,17.36,12439,0
|
| 853 |
+
DTG.US,D,20250423,000000,17.64,17.64,17.4655,17.52,16508,0
|
| 854 |
+
DTG.US,D,20250424,000000,17.4959,17.67,17.47,17.64,5697,0
|
| 855 |
+
DTG.US,D,20250425,000000,17.6854,17.69,17.51,17.62,35344,0
|
| 856 |
+
DTG.US,D,20250428,000000,17.6,17.72,17.6,17.72,17311,0
|
| 857 |
+
DTG.US,D,20250429,000000,17.665,17.7886,17.59,17.65,16817,0
|
| 858 |
+
DTG.US,D,20250430,000000,17.39,17.66,17.39,17.46,20617,0
|
| 859 |
+
DTG.US,D,20250501,000000,17.489,17.5893,17.3,17.48,14341,0
|
| 860 |
+
DTG.US,D,20250502,000000,17.6,17.6899,17.45,17.45,23074,0
|
| 861 |
+
DTG.US,D,20250505,000000,17.5,17.61,17.35,17.39,23084,0
|
| 862 |
+
DTG.US,D,20250506,000000,17.38,17.55,17.37,17.54,17011,0
|
| 863 |
+
DTG.US,D,20250507,000000,17.4032,17.72,17.4032,17.72,23094,0
|
| 864 |
+
DTG.US,D,20250508,000000,17.6319,17.8,17.6,17.7,13565,0
|
| 865 |
+
DTG.US,D,20250509,000000,17.69,17.78,17.6101,17.72,11178,0
|
| 866 |
+
DTG.US,D,20250512,000000,17.7482,17.8528,17.6056,17.65,12585,0
|
| 867 |
+
DTG.US,D,20250513,000000,17.682,17.7483,17.55,17.64,20123,0
|
| 868 |
+
DTG.US,D,20250514,000000,17.58,17.61,17.38,17.43,32802,0
|
| 869 |
+
DTG.US,D,20250515,000000,17.42,17.53,17.36,17.4,30816,0
|
| 870 |
+
DTG.US,D,20250516,000000,17.182,17.26,17.04,17.22,35961,0
|
| 871 |
+
DTG.US,D,20250519,000000,17.14,17.33,17.08,17.33,24540,0
|
| 872 |
+
DTG.US,D,20250520,000000,17.17,17.54,17.17,17.4099,46344,0
|
| 873 |
+
DTG.US,D,20250521,000000,17.2331,17.38,17.05,17.17,16620,0
|
| 874 |
+
DTG.US,D,20250522,000000,17.07,17.2613,17,17.13,20794,0
|
| 875 |
+
DTG.US,D,20250523,000000,17.07,17.11,16.95,17.0814,22253,0
|
| 876 |
+
DTG.US,D,20250527,000000,17.2696,17.2785,17.0101,17.18,27649,0
|
| 877 |
+
DTG.US,D,20250528,000000,17.23,17.23,17.07,17.1,8901,0
|
| 878 |
+
DTG.US,D,20250529,000000,17.1,17.2,17.04,17.09,13068,0
|
| 879 |
+
DTG.US,D,20250530,000000,17.12,17.29,17.0601,17.17,87810,0
|
| 880 |
+
DTG.US,D,20250602,000000,17.11,17.22,17.04,17.1026,24817,0
|
| 881 |
+
DTG.US,D,20250603,000000,17.2,17.2,17.07,17.08,12969,0
|
| 882 |
+
DTG.US,D,20250604,000000,17.15,17.159,17.07,17.14,15787,0
|
| 883 |
+
DTG.US,D,20250605,000000,17.17,17.29,17.13,17.14,23746,0
|
| 884 |
+
DTG.US,D,20250606,000000,17.25,17.25,17.03,17.07,14799,0
|
| 885 |
+
DTG.US,D,20250609,000000,17.04,17.1714,17.03,17.06,14378,0
|
| 886 |
+
DTG.US,D,20250610,000000,17.125,17.18,17.05,17.07,13345,0
|
| 887 |
+
DTG.US,D,20250611,000000,17.1,17.2286,17.01,17.05,25551,0
|
| 888 |
+
DTG.US,D,20250612,000000,17.1,17.1264,16.99,17.01,21573,0
|
| 889 |
+
DTG.US,D,20250613,000000,17.11,17.11,16.81,16.871,15090,0
|
| 890 |
+
DTG.US,D,20250616,000000,16.87,17.0499,16.71,16.79,41814,0
|
| 891 |
+
DTG.US,D,20250617,000000,16.865,16.8687,16.72,16.82,20848,0
|
| 892 |
+
DTG.US,D,20250618,000000,16.7746,16.9299,16.77,16.87,14644,0
|
| 893 |
+
DTG.US,D,20250620,000000,16.85,17,16.82,16.88,16890,0
|
| 894 |
+
DTG.US,D,20250623,000000,16.974,17.04,16.83,16.97,24346,0
|
| 895 |
+
DTG.US,D,20250624,000000,17.0024,17.15,16.9451,17.12,17533,0
|
| 896 |
+
DTG.US,D,20250625,000000,17.0649,17.18,17.06,17.11,23387,0
|
| 897 |
+
DTG.US,D,20250626,000000,17.1421,17.24,17.07,17.23,22953,0
|
| 898 |
+
DTG.US,D,20250627,000000,17.19,17.25,17.17,17.17,22518,0
|
| 899 |
+
DTG.US,D,20250630,000000,17.15,17.28,17.04,17.04,146017,0
|
| 900 |
+
DTG.US,D,20250701,000000,17.15,17.32,17.07,17.32,40595,0
|
| 901 |
+
DTG.US,D,20250702,000000,17.06,17.5699,17.06,17.56,15261,0
|
| 902 |
+
DTG.US,D,20250703,000000,17.61,17.61,17.48,17.5,8485,0
|
| 903 |
+
DTG.US,D,20250707,000000,17.4196,17.47,17.32,17.4,15910,0
|
| 904 |
+
DTG.US,D,20250708,000000,17.28,17.45,17.28,17.42,21810,0
|
| 905 |
+
DTG.US,D,20250709,000000,17.54,17.59,17.3961,17.58,14009,0
|
| 906 |
+
DTG.US,D,20250710,000000,17.63,17.73,17.47,17.73,15786,0
|
| 907 |
+
DTG.US,D,20250711,000000,17.61,17.67,17.4273,17.47,21826,0
|
| 908 |
+
DTG.US,D,20250714,000000,17.4101,17.4752,17.27,17.35,21130,0
|
| 909 |
+
DTG.US,D,20250715,000000,17.3828,17.43,17.17,17.23,18496,0
|
| 910 |
+
DTG.US,D,20250716,000000,17.3371,17.3371,17.1,17.15,15525,0
|
| 911 |
+
DTG.US,D,20250717,000000,17.2167,17.33,17.1401,17.32,23301,0
|
| 912 |
+
DTG.US,D,20250718,000000,17.39,17.39,17.2479,17.29,13028,0
|
| 913 |
+
DTG.US,D,20250721,000000,17.33,17.46,17.3118,17.39,29187,0
|
| 914 |
+
DTG.US,D,20250722,000000,17.4627,17.4627,17.2579,17.32,11062,0
|
| 915 |
+
DTG.US,D,20250723,000000,17.37,17.37,17.19,17.22,24548,0
|
| 916 |
+
DTG.US,D,20250724,000000,17.232,17.26,17.2,17.22,16279,0
|
| 917 |
+
DTG.US,D,20250725,000000,17.27,17.2989,17.21,17.28,22640,0
|
| 918 |
+
DTG.US,D,20250728,000000,17.26,17.36,17.2101,17.28,29511,0
|
| 919 |
+
DTG.US,D,20250729,000000,17.34,17.46,17.34,17.46,24316,0
|
| 920 |
+
DTG.US,D,20250730,000000,17.48,17.59,17.43,17.45,30327,0
|
| 921 |
+
DTG.US,D,20250731,000000,17.58,17.7,17.3389,17.7,73944,0
|
| 922 |
+
DTG.US,D,20250801,000000,17.5,17.77,17.5,17.77,32446,0
|
| 923 |
+
DTG.US,D,20250804,000000,17.8,17.95,17.7501,17.89,51968,0
|
| 924 |
+
DTG.US,D,20250805,000000,17.91,17.96,17.8,17.88,39587,0
|
| 925 |
+
DTG.US,D,20250806,000000,17.8963,17.8963,17.72,17.76,9755,0
|
| 926 |
+
DTG.US,D,20250807,000000,17.81,17.88,17.52,17.6,18390,0
|
| 927 |
+
DTG.US,D,20250808,000000,17.6,17.69,17.51,17.69,18280,0
|
| 928 |
+
DTG.US,D,20250811,000000,17.7,17.75,17.58,17.66,11421,0
|
| 929 |
+
DTG.US,D,20250812,000000,17.675,17.75,17.64,17.73,20295,0
|
| 930 |
+
DTG.US,D,20250813,000000,17.79,17.88,17.75,17.84,45867,0
|
| 931 |
+
DTG.US,D,20250814,000000,17.82,17.82,17.61,17.77,35281,0
|
| 932 |
+
DTG.US,D,20250815,000000,17.5435,17.55,17.4,17.52,29187,0
|
| 933 |
+
DTG.US,D,20250818,000000,17.55,17.6383,17.5,17.55,31871,0
|
| 934 |
+
DTG.US,D,20250819,000000,17.64,17.7,17.62,17.69,39521,0
|
| 935 |
+
DTG.US,D,20250820,000000,17.7,17.8118,17.6768,17.77,34869,0
|
| 936 |
+
DTG.US,D,20250821,000000,17.7597,17.77,17.61,17.66,49731,0
|
| 937 |
+
DTG.US,D,20250822,000000,17.7898,17.95,17.7,17.91,95440,0
|
| 938 |
+
DTG.US,D,20250825,000000,17.7609,17.98,17.7609,17.85,28999,0
|
| 939 |
+
DTG.US,D,20250826,000000,17.81,17.9,17.75,17.86,39755,0
|
| 940 |
+
DTG.US,D,20250827,000000,17.8,17.81,17.67,17.74,31166,0
|
| 941 |
+
DTG.US,D,20250828,000000,17.74,17.76,17.691,17.73,9693,0
|
| 942 |
+
DTG.US,D,20250829,000000,17.7,17.76,17.55,17.56,45258,0
|
| 943 |
+
DTG.US,D,20250902,000000,17.5,17.69,17.41,17.65,15622,0
|
| 944 |
+
DTG.US,D,20250903,000000,17.68,17.78,17.68,17.76,12099,0
|
| 945 |
+
DTG.US,D,20250904,000000,17.83,17.93,17.77,17.93,33568,0
|
| 946 |
+
DTG.US,D,20250905,000000,18.1,18.25,18.01,18.24,34223,0
|
| 947 |
+
DTG.US,D,20250908,000000,18.3,18.4,18.2,18.29,73509,0
|
| 948 |
+
DTG.US,D,20250909,000000,18.2239,18.28,18.1207,18.26,21410,0
|
| 949 |
+
DTG.US,D,20250910,000000,18.2768,18.41,18.2713,18.41,18309,0
|
| 950 |
+
DTG.US,D,20250911,000000,18.49,18.705,18.48,18.66,31465,0
|
| 951 |
+
DTG.US,D,20250912,000000,18.66,18.73,18.6,18.66,25053,0
|
| 952 |
+
DTG.US,D,20250915,000000,18.705,18.79,18.6278,18.74,23201,0
|
| 953 |
+
DTG.US,D,20250916,000000,18.8,18.8,18.67,18.78,11743,0
|
| 954 |
+
DTG.US,D,20250917,000000,18.89,18.95,18.7048,18.77,15886,0
|
| 955 |
+
DTG.US,D,20250918,000000,18.65,18.7975,18.6401,18.7,22537,0
|
| 956 |
+
DTG.US,D,20250919,000000,18.6125,18.74,18.46,18.67,18250,0
|
| 957 |
+
DTG.US,D,20250922,000000,18.6154,18.73,18.56,18.64,26241,0
|
| 958 |
+
DTG.US,D,20250923,000000,18.54,18.64,18.51,18.55,30905,0
|
| 959 |
+
DTG.US,D,20250924,000000,18.4969,18.6,18.43,18.51,26850,0
|
| 960 |
+
DTG.US,D,20250925,000000,18.465,18.57,18.3916,18.42,21200,0
|
| 961 |
+
DTG.US,D,20250926,000000,18.45,18.49,18.315,18.38,19027,0
|
| 962 |
+
DTG.US,D,20250929,000000,18.385,18.385,18.28,18.33,16521,0
|
| 963 |
+
DTG.US,D,20250930,000000,18.295,18.4,18.07,18.11,75533,0
|
| 964 |
+
DTG.US,D,20251001,000000,18.12,18.4493,18.05,18.43,61164,0
|
| 965 |
+
DTG.US,D,20251002,000000,18.38,18.48,18.24,18.37,15015,0
|
| 966 |
+
DTG.US,D,20251003,000000,18.36,18.4303,18.33,18.38,10930,0
|
| 967 |
+
DTG.US,D,20251006,000000,18.17,18.37,18.17,18.36,14468,0
|
| 968 |
+
DTG.US,D,20251007,000000,18.4,18.46,18.23,18.39,60513,0
|
| 969 |
+
DTG.US,D,20251008,000000,18.3956,18.4,18.321,18.39,45724,0
|
| 970 |
+
DTG.US,D,20251009,000000,18.33,18.39,18.25,18.29,14224,0
|
| 971 |
+
DTG.US,D,20251010,000000,18.265,18.33,18.02,18.15,30408,0
|
| 972 |
+
DTG.US,D,20251013,000000,18.2,18.31,18.1101,18.3,15787,0
|
| 973 |
+
DTG.US,D,20251014,000000,18.13,18.3,18.12,18.22,31141,0
|
| 974 |
+
DTG.US,D,20251015,000000,18.28,18.3699,18.21,18.33,30963,0
|
| 975 |
+
DTG.US,D,20251016,000000,18.31,18.3699,18.2,18.28,37096,0
|
| 976 |
+
DTG.US,D,20251017,000000,18.17,18.29,18.16,18.28,8018,0
|
| 977 |
+
DTG.US,D,20251020,000000,18.29,18.39,18.29,18.39,24515,0
|
| 978 |
+
DTG.US,D,20251021,000000,18.39,18.47,18.36,18.44,21983,0
|
| 979 |
+
DTG.US,D,20251022,000000,18.38,18.47,18.29,18.36,17723,0
|
| 980 |
+
DTG.US,D,20251023,000000,18.38,18.39,18.28,18.36,136037,0
|
| 981 |
+
DTG.US,D,20251024,000000,18.3,18.4421,18.3,18.42,10480,0
|
| 982 |
+
DTG.US,D,20251027,000000,18.404,18.4699,18.39,18.45,12702,0
|
| 983 |
+
DTG.US,D,20251028,000000,18.39,18.4143,18.34,18.39,8784,0
|
| 984 |
+
DTG.US,D,20251029,000000,18.38,18.44,18.21,18.3,22242,0
|
| 985 |
+
DTG.US,D,20251030,000000,18.234,18.34,18.05,18.14,19165,0
|
| 986 |
+
DTG.US,D,20251031,000000,18.1932,18.25,18,18.04,25687,0
|
| 987 |
+
DTG.US,D,20251103,000000,18.07,18.14,17.97,18.09,20206,0
|
| 988 |
+
DTG.US,D,20251104,000000,18.05,18.1393,17.945,18.09,16731,0
|
| 989 |
+
DTG.US,D,20251105,000000,18.1,18.2384,18.045,18.15,27890,0
|
| 990 |
+
DTG.US,D,20251106,000000,18.16,18.2,18.04,18.17,23856,0
|
| 991 |
+
DTG.US,D,20251107,000000,18.18,18.18,17.99,18.1,18402,0
|
| 992 |
+
DTG.US,D,20251110,000000,18.159,18.27,18.1022,18.25,18691,0
|
| 993 |
+
DTG.US,D,20251111,000000,18.215,18.3281,18.17,18.23,15212,0
|
| 994 |
+
DTG.US,D,20251112,000000,18.3,18.3,18.13,18.18,27324,0
|
| 995 |
+
DTG.US,D,20251113,000000,18.19,18.2,17.8,17.9,34237,0
|
| 996 |
+
DTG.US,D,20251114,000000,17.57,17.7099,17.54,17.64,21492,0
|
| 997 |
+
DTG.US,D,20251117,000000,17.65,17.68,17.27,17.48,50781,0
|
| 998 |
+
DTG.US,D,20251118,000000,17.45,17.47,17.32,17.39,25576,0
|
| 999 |
+
DTG.US,D,20251119,000000,17.37,17.454,17.25,17.28,45252,0
|
| 1000 |
+
DTG.US,D,20251120,000000,17.35,17.43,17.08,17.17,41027,0
|
| 1001 |
+
DTG.US,D,20251121,000000,17.18,17.31,17.08,17.27,41493,0
|
| 1002 |
+
DTG.US,D,20251124,000000,17.325,17.42,17.2401,17.32,14593,0
|
| 1003 |
+
DTG.US,D,20251125,000000,17.34,17.42,17.27,17.36,28225,0
|
| 1004 |
+
DTG.US,D,20251126,000000,17.37,17.49,17.34,17.44,19697,0
|
| 1005 |
+
DTG.US,D,20251128,000000,17.45,17.57,17.37,17.39,78781,0
|
| 1006 |
+
DTG.US,D,20251201,000000,17.36,17.4191,17.19,17.31,48184,0
|
| 1007 |
+
DTG.US,D,20251202,000000,17.21,17.3299,17.11,17.24,74369,0
|
| 1008 |
+
DTG.US,D,20251203,000000,17.1561,17.28,17.15,17.26,47243,0
|
| 1009 |
+
DTG.US,D,20251204,000000,17.28,17.29,17.13,17.17,27643,0
|
| 1010 |
+
DTG.US,D,20251205,000000,17.1614,17.23,17.03,17.1,73360,0
|
| 1011 |
+
DTG.US,D,20251208,000000,17.14,17.22,17.0478,17.18,72244,0
|
| 1012 |
+
DTG.US,D,20251209,000000,17.21,17.2942,17.09,17.11,50719,0
|
| 1013 |
+
DTG.US,D,20251210,000000,17.09,17.22,17.07,17.18,50881,0
|
| 1014 |
+
DTG.US,D,20251211,000000,17.18,17.34,17.18,17.33,43015,0
|
| 1015 |
+
DTG.US,D,20251212,000000,17.28,17.33,17.18,17.22,41329,0
|
| 1016 |
+
DTG.US,D,20251215,000000,17.24,17.45,17.2,17.28,72127,0
|
| 1017 |
+
DTG.US,D,20251216,000000,17.3,17.36,17.2401,17.35,25646,0
|
| 1018 |
+
DTG.US,D,20251217,000000,17.3139,17.3451,17.21,17.22,54334,0
|
| 1019 |
+
DTG.US,D,20251218,000000,17.301,17.37,17.26,17.29,34746,0
|
| 1020 |
+
DTG.US,D,20251219,000000,17.29,17.34,17.23,17.28,27592,0
|
| 1021 |
+
DTG.US,D,20251222,000000,17.33,17.35,17.26,17.3,36848,0
|
| 1022 |
+
DTG.US,D,20251223,000000,17.252,17.285,17.18,17.2,40557,0
|
| 1023 |
+
DTG.US,D,20251224,000000,17.185,17.28,17.18,17.25,14250,0
|
| 1024 |
+
DTG.US,D,20251226,000000,17.275,17.3,17.2,17.24,20468,0
|
| 1025 |
+
DTG.US,D,20251229,000000,17.18,17.22,17.04,17.1,77669,0
|
| 1026 |
+
DTG.US,D,20251230,000000,17.15,17.2,17.04,17.15,42485,0
|
| 1027 |
+
DTG.US,D,20251231,000000,17.15,17.2,17.09,17.17,52583,0
|
| 1028 |
+
DTG.US,D,20260102,000000,17.32,17.39,17.22,17.38,26084,0
|
| 1029 |
+
DTG.US,D,20260105,000000,17.39,17.55,17.39,17.45,50379,0
|
| 1030 |
+
DTG.US,D,20260106,000000,17.43,17.44,17.28,17.36,37432,0
|
| 1031 |
+
DTG.US,D,20260107,000000,17.43,17.43,17.33,17.39,40820,0
|
| 1032 |
+
DTG.US,D,20260108,000000,17.3144,17.54,17.3,17.53,44234,0
|
| 1033 |
+
DTG.US,D,20260109,000000,17.5508,17.5508,17.44,17.5,19873,0
|
| 1034 |
+
DTG.US,D,20260112,000000,17.42,17.5199,17.42,17.51,21756,0
|
| 1035 |
+
DTG.US,D,20260113,000000,17.4202,17.6,17.4202,17.55,30835,0
|
| 1036 |
+
DTG.US,D,20260114,000000,17.5001,17.62,17.49,17.62,13293,0
|
| 1037 |
+
DTG.US,D,20260115,000000,17.66,17.76,17.63,17.7,23214,0
|
| 1038 |
+
DTG.US,D,20260116,000000,17.7299,17.73,17.59,17.63,24594,0
|
| 1039 |
+
DTG.US,D,20260120,000000,17.5,17.65,17.4695,17.57,39597,0
|
| 1040 |
+
DTG.US,D,20260121,000000,17.58,17.68,17.5169,17.68,12280,0
|
| 1041 |
+
DTG.US,D,20260122,000000,17.625,17.83,17.581496,17.82,28396,0
|
| 1042 |
+
DTG.US,D,20260123,000000,17.773,17.8616,17.75,17.82,33277,0
|
| 1043 |
+
DTG.US,D,20260126,000000,17.85,17.88,17.81,17.81,12400,0
|
| 1044 |
+
DTG.US,D,20260127,000000,17.85,17.85,17.78,17.83,5661,0
|
| 1045 |
+
DTG.US,D,20260128,000000,17.79,17.81,17.7,17.74,7769,0
|
| 1046 |
+
DTG.US,D,20260129,000000,17.68,17.8249,17.68,17.73,16922,0
|
| 1047 |
+
DTG.US,D,20260130,000000,17.68,17.76,17.665,17.75,19194,0
|
| 1048 |
+
DTG.US,D,20260202,000000,17.78,17.8,17.67,17.7,10224,0
|
| 1049 |
+
DTG.US,D,20260203,000000,17.7,17.74,17.48,17.58,16272,0
|
| 1050 |
+
DTG.US,D,20260204,000000,17.6,17.66,17.45,17.55,17109,0
|
| 1051 |
+
DTG.US,D,20260205,000000,17.6099,17.6099,17.3762,17.46,29928,0
|
| 1052 |
+
DTG.US,D,20260206,000000,17.5,17.59,17.46,17.49,16368,0
|
| 1053 |
+
DTG.US,D,20260209,000000,17.52,17.57,17.49,17.55,30246,0
|
| 1054 |
+
DTG.US,D,20260210,000000,17.59,17.68,17.53,17.61,19917,0
|
| 1055 |
+
DTG.US,D,20260211,000000,17.61,17.66,17.61,17.66,16112,0
|
| 1056 |
+
DTG.US,D,20260212,000000,17.67,17.68,17.55,17.64,12008,0
|
| 1057 |
+
DTG.US,D,20260213,000000,17.29,17.4499,17.25,17.39,14919,0
|
| 1058 |
+
DTG.US,D,20260217,000000,17.42,17.54,17.39,17.53,15742,0
|
| 1059 |
+
DTG.US,D,20260218,000000,17.53,17.62,17.45,17.51,30910,0
|
daily/us/nyse stocks/1/eccu.us.txt
ADDED
|
@@ -0,0 +1,289 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ECCU.US,D,20241223,000000,24.7,24.71,24.66,24.69,16002,0
|
| 3 |
+
ECCU.US,D,20241224,000000,24.7,24.7,24.63,24.64,11207,0
|
| 4 |
+
ECCU.US,D,20241226,000000,24.75,24.75,24.675,24.675,28180,0
|
| 5 |
+
ECCU.US,D,20241227,000000,24.75,24.8,24.63,24.6599,9385,0
|
| 6 |
+
ECCU.US,D,20241230,000000,24.7,24.8,24.65,24.8,70844,0
|
| 7 |
+
ECCU.US,D,20241231,000000,24.8,24.88,24.67,24.73,119404,0
|
| 8 |
+
ECCU.US,D,20250102,000000,25,25,24.8,24.95,48135,0
|
| 9 |
+
ECCU.US,D,20250103,000000,24.91,25,24.82,24.94,41236,0
|
| 10 |
+
ECCU.US,D,20250106,000000,25,25,24.74,24.88,106677,0
|
| 11 |
+
ECCU.US,D,20250107,000000,24.89,24.9,24.74,24.8299,93434,0
|
| 12 |
+
ECCU.US,D,20250108,000000,24.83,24.9,24.83,24.85,82719,0
|
| 13 |
+
ECCU.US,D,20250110,000000,24.87,25.0899,24.85,24.85,37304,0
|
| 14 |
+
ECCU.US,D,20250113,000000,24.9,25.02,24.85,24.9,29188,0
|
| 15 |
+
ECCU.US,D,20250114,000000,25,25.05,24.9999,25,8028,0
|
| 16 |
+
ECCU.US,D,20250115,000000,25.05,25.23,25.037,25.15,12004,0
|
| 17 |
+
ECCU.US,D,20250116,000000,25.16,25.2,25.0609,25.175,10313,0
|
| 18 |
+
ECCU.US,D,20250117,000000,25.207,25.31,25.075,25.075,8133,0
|
| 19 |
+
ECCU.US,D,20250121,000000,25.092,25.17,25.0677,25.08,19240,0
|
| 20 |
+
ECCU.US,D,20250122,000000,25.06,25.1,24.95,24.965,7101,0
|
| 21 |
+
ECCU.US,D,20250123,000000,24.965,25.1,24.81,24.9,15496,0
|
| 22 |
+
ECCU.US,D,20250124,000000,24.92,24.97,24.92,24.93,8298,0
|
| 23 |
+
ECCU.US,D,20250127,000000,24.9144,24.98,24.9144,24.9799,32576,0
|
| 24 |
+
ECCU.US,D,20250128,000000,25,25,24.96,24.9657,15267,0
|
| 25 |
+
ECCU.US,D,20250129,000000,25.05,25.05,24.96,24.98,5265,0
|
| 26 |
+
ECCU.US,D,20250130,000000,25.0201,25.0201,24.85,24.96,30456,0
|
| 27 |
+
ECCU.US,D,20250131,000000,24.98,24.98,24.86,24.955,2552,0
|
| 28 |
+
ECCU.US,D,20250203,000000,24.97,25,24.95,24.98,29256,0
|
| 29 |
+
ECCU.US,D,20250204,000000,24.99,25.03,24.96,25,146285,0
|
| 30 |
+
ECCU.US,D,20250205,000000,25.01,25.1,25,25.03,18355,0
|
| 31 |
+
ECCU.US,D,20250206,000000,25.0305,25.05,25.01,25.01,11154,0
|
| 32 |
+
ECCU.US,D,20250207,000000,25.01,25.08,24.975,25.01,7405,0
|
| 33 |
+
ECCU.US,D,20250210,000000,25.0499,25.1,24.98,25.01,30622,0
|
| 34 |
+
ECCU.US,D,20250211,000000,25.09,25.2707,25,25.2001,26266,0
|
| 35 |
+
ECCU.US,D,20250212,000000,25.1,25.45,25.1,25.15,8985,0
|
| 36 |
+
ECCU.US,D,20250213,000000,25.105,25.15,25.03,25.05,15606,0
|
| 37 |
+
ECCU.US,D,20250214,000000,25.07,25.15,25.034,25.095,5595,0
|
| 38 |
+
ECCU.US,D,20250218,000000,25.18,25.18,25.02,25.04,10955,0
|
| 39 |
+
ECCU.US,D,20250219,000000,25.2,25.2,24.99,25.05,20231,0
|
| 40 |
+
ECCU.US,D,20250220,000000,25.05,25.05,25,25.02,10545,0
|
| 41 |
+
ECCU.US,D,20250221,000000,25.09,25.14,24.97,25,18242,0
|
| 42 |
+
ECCU.US,D,20250224,000000,25,25.1,24.99,25.01,8408,0
|
| 43 |
+
ECCU.US,D,20250225,000000,25.02,25.049,24.95,24.97,17863,0
|
| 44 |
+
ECCU.US,D,20250226,000000,24.93,25,24.93,24.97,13530,0
|
| 45 |
+
ECCU.US,D,20250227,000000,24.99,25.18,24.96,25,12696,0
|
| 46 |
+
ECCU.US,D,20250228,000000,24.98,25.05,24.91,25.025,13910,0
|
| 47 |
+
ECCU.US,D,20250303,000000,25.05,25.05,24.96,25,27716,0
|
| 48 |
+
ECCU.US,D,20250304,000000,25,25.09,24.93,25.03,33067,0
|
| 49 |
+
ECCU.US,D,20250305,000000,25.05,25.1,25,25.07,23246,0
|
| 50 |
+
ECCU.US,D,20250306,000000,25.03,25.09,24.99,25.07,20239,0
|
| 51 |
+
ECCU.US,D,20250307,000000,25.07,25.09,25.005,25.02,29823,0
|
| 52 |
+
ECCU.US,D,20250310,000000,25.09,25.17,25.005,25.07,40434,0
|
| 53 |
+
ECCU.US,D,20250311,000000,25.16,25.16,25,25.03,18525,0
|
| 54 |
+
ECCU.US,D,20250312,000000,25.16,25.16,24.96,25.03,23487,0
|
| 55 |
+
ECCU.US,D,20250313,000000,25.09,25.09,25,25.04,21765,0
|
| 56 |
+
ECCU.US,D,20250314,000000,24.53,24.6225,24.521,24.55,29783,0
|
| 57 |
+
ECCU.US,D,20250317,000000,24.6132,24.71,24.53,24.7,47523,0
|
| 58 |
+
ECCU.US,D,20250318,000000,24.7,24.715,24.53,24.58,37948,0
|
| 59 |
+
ECCU.US,D,20250319,000000,24.58,24.58,24.35,24.4,78738,0
|
| 60 |
+
ECCU.US,D,20250320,000000,24.4824,24.5,24.33,24.44,20301,0
|
| 61 |
+
ECCU.US,D,20250321,000000,24.47,24.55,24.44,24.47,16705,0
|
| 62 |
+
ECCU.US,D,20250324,000000,24.48,24.64,24.47,24.52,18016,0
|
| 63 |
+
ECCU.US,D,20250325,000000,24.6,24.66,24.58,24.62,12300,0
|
| 64 |
+
ECCU.US,D,20250326,000000,24.6,24.6,24.52,24.57,6447,0
|
| 65 |
+
ECCU.US,D,20250327,000000,24.6,24.61,24.5999,24.61,2235,0
|
| 66 |
+
ECCU.US,D,20250328,000000,24.6,24.6,24.5,24.51,7162,0
|
| 67 |
+
ECCU.US,D,20250331,000000,24.6,24.65,24.51,24.58,44501,0
|
| 68 |
+
ECCU.US,D,20250401,000000,24.65,24.68,24.42,24.5,17226,0
|
| 69 |
+
ECCU.US,D,20250402,000000,24.55,24.65,24.4,24.44,23099,0
|
| 70 |
+
ECCU.US,D,20250403,000000,24.502,24.6399,24.33,24.38,10753,0
|
| 71 |
+
ECCU.US,D,20250404,000000,24.4544,24.55,23.9701,23.99,17621,0
|
| 72 |
+
ECCU.US,D,20250407,000000,23.89,24.22,23.89,24.17,18885,0
|
| 73 |
+
ECCU.US,D,20250408,000000,24.21,24.52,24.11,24.13,36465,0
|
| 74 |
+
ECCU.US,D,20250409,000000,24.16,24.35,23.97,24.26,24707,0
|
| 75 |
+
ECCU.US,D,20250410,000000,24.31,24.31,23.97,24.11,13908,0
|
| 76 |
+
ECCU.US,D,20250411,000000,24.08,24.36,23.93,23.96,9130,0
|
| 77 |
+
ECCU.US,D,20250414,000000,24.0532,24.1,23.91,23.91,13939,0
|
| 78 |
+
ECCU.US,D,20250415,000000,23.98,24.09,23.9,23.97,25055,0
|
| 79 |
+
ECCU.US,D,20250416,000000,24.005,24.16,23.896,24.08,27970,0
|
| 80 |
+
ECCU.US,D,20250417,000000,24.08,24.2,24.08,24.15,10150,0
|
| 81 |
+
ECCU.US,D,20250421,000000,24.1,24.2,23.94,24.1,55250,0
|
| 82 |
+
ECCU.US,D,20250422,000000,24.057,24.2,23.99,24.13,15429,0
|
| 83 |
+
ECCU.US,D,20250423,000000,24.4772,24.48,24.2,24.21,7810,0
|
| 84 |
+
ECCU.US,D,20250424,000000,24.265,24.29,24.1,24.16,20777,0
|
| 85 |
+
ECCU.US,D,20250425,000000,24.3,24.38,24.16,24.32,8486,0
|
| 86 |
+
ECCU.US,D,20250428,000000,24.3799,24.39,24.1601,24.35,9713,0
|
| 87 |
+
ECCU.US,D,20250429,000000,24.35,24.39,24.2,24.23,29089,0
|
| 88 |
+
ECCU.US,D,20250430,000000,24.23,24.3282,24.18,24.31,11082,0
|
| 89 |
+
ECCU.US,D,20250501,000000,24.36,24.478,24.24,24.42,6699,0
|
| 90 |
+
ECCU.US,D,20250502,000000,24.42,24.5,24.25,24.46,9166,0
|
| 91 |
+
ECCU.US,D,20250505,000000,24.4178,24.55,24.3375,24.45,16102,0
|
| 92 |
+
ECCU.US,D,20250506,000000,24.55,24.55,24.31,24.5497,15267,0
|
| 93 |
+
ECCU.US,D,20250507,000000,24.55,24.7,24.5,24.65,19597,0
|
| 94 |
+
ECCU.US,D,20250508,000000,24.79,24.8324,24.638,24.75,24945,0
|
| 95 |
+
ECCU.US,D,20250509,000000,24.8,24.85,24.8,24.8,16934,0
|
| 96 |
+
ECCU.US,D,20250512,000000,24.6,24.82,24.57,24.75,27038,0
|
| 97 |
+
ECCU.US,D,20250513,000000,24.75,24.86,24.37,24.69,44393,0
|
| 98 |
+
ECCU.US,D,20250514,000000,24.41,24.65,24.11,24.28,44121,0
|
| 99 |
+
ECCU.US,D,20250515,000000,24.3,24.5754,24.235,24.54,34651,0
|
| 100 |
+
ECCU.US,D,20250516,000000,24.42,24.63,24.365,24.61,10877,0
|
| 101 |
+
ECCU.US,D,20250519,000000,24.48,24.64,24.4,24.61,3791,0
|
| 102 |
+
ECCU.US,D,20250520,000000,24.64,24.775,24.6,24.775,13536,0
|
| 103 |
+
ECCU.US,D,20250521,000000,24.84,24.84,24.64,24.685,12366,0
|
| 104 |
+
ECCU.US,D,20250522,000000,24.65,24.75,24.6,24.75,3603,0
|
| 105 |
+
ECCU.US,D,20250523,000000,24.6475,24.77,24.6475,24.7691,1334,0
|
| 106 |
+
ECCU.US,D,20250527,000000,24.75,24.86,24.7304,24.795,8237,0
|
| 107 |
+
ECCU.US,D,20250528,000000,24.6975,24.86,24.69,24.84,2129,0
|
| 108 |
+
ECCU.US,D,20250529,000000,24.86,24.86,24.82,24.84,5138,0
|
| 109 |
+
ECCU.US,D,20250530,000000,24.839,24.86,24.8,24.8,6550,0
|
| 110 |
+
ECCU.US,D,20250602,000000,24.66,24.9,24.66,24.88,6758,0
|
| 111 |
+
ECCU.US,D,20250603,000000,24.9,25,24.79,24.95,23765,0
|
| 112 |
+
ECCU.US,D,20250604,000000,24.76,25,24.76,24.97,9346,0
|
| 113 |
+
ECCU.US,D,20250605,000000,24.91,24.91,24.57,24.825,8722,0
|
| 114 |
+
ECCU.US,D,20250606,000000,24.85,24.9199,24.61,24.9199,10563,0
|
| 115 |
+
ECCU.US,D,20250609,000000,24.94,24.96,24.851,24.8917,5224,0
|
| 116 |
+
ECCU.US,D,20250610,000000,24.84,24.91,24.77,24.91,4299,0
|
| 117 |
+
ECCU.US,D,20250611,000000,24.92,24.9799,24.771,24.9,7808,0
|
| 118 |
+
ECCU.US,D,20250612,000000,24.96,24.979,24.81,24.88,4219,0
|
| 119 |
+
ECCU.US,D,20250613,000000,24.74,24.77,24.6818,24.76,2719,0
|
| 120 |
+
ECCU.US,D,20250616,000000,24.63,24.8188,24.35,24.38,16869,0
|
| 121 |
+
ECCU.US,D,20250617,000000,24.3692,24.4594,24.3692,24.454,5360,0
|
| 122 |
+
ECCU.US,D,20250618,000000,24.44,24.59,24.44,24.59,8515,0
|
| 123 |
+
ECCU.US,D,20250620,000000,24.5,24.64,24.46,24.53,10950,0
|
| 124 |
+
ECCU.US,D,20250623,000000,24.4936,24.6,24.45,24.499,4731,0
|
| 125 |
+
ECCU.US,D,20250624,000000,24.5033,24.64,24.5,24.63,10075,0
|
| 126 |
+
ECCU.US,D,20250625,000000,24.69,24.69,24.6401,24.6899,6839,0
|
| 127 |
+
ECCU.US,D,20250626,000000,24.72,24.72,24.64,24.68,2283,0
|
| 128 |
+
ECCU.US,D,20250627,000000,24.691,24.86,24.691,24.86,4965,0
|
| 129 |
+
ECCU.US,D,20250630,000000,24.87,24.9003,24.66,24.75,9842,0
|
| 130 |
+
ECCU.US,D,20250701,000000,24.835,24.85,24.76,24.84,3240,0
|
| 131 |
+
ECCU.US,D,20250702,000000,24.845,24.92,24.78,24.8416,5415,0
|
| 132 |
+
ECCU.US,D,20250703,000000,24.84,24.84,24.76,24.815,2094,0
|
| 133 |
+
ECCU.US,D,20250707,000000,24.825,24.85,24.75,24.85,2785,0
|
| 134 |
+
ECCU.US,D,20250708,000000,24.85,24.85,24.52,24.75,32424,0
|
| 135 |
+
ECCU.US,D,20250709,000000,24.71,24.8,24.57,24.72,2638,0
|
| 136 |
+
ECCU.US,D,20250710,000000,24.7,24.8,24.69,24.75,4079,0
|
| 137 |
+
ECCU.US,D,20250711,000000,24.75,24.8,24.69,24.7,14425,0
|
| 138 |
+
ECCU.US,D,20250714,000000,24.775,24.8182,24.7,24.7819,9606,0
|
| 139 |
+
ECCU.US,D,20250715,000000,24.895,24.895,24.79,24.855,5341,0
|
| 140 |
+
ECCU.US,D,20250716,000000,24.8808,24.9,24.87,24.87,6230,0
|
| 141 |
+
ECCU.US,D,20250717,000000,24.819,24.9,24.81,24.85,17410,0
|
| 142 |
+
ECCU.US,D,20250718,000000,24.78,24.8555,24.76,24.76,12385,0
|
| 143 |
+
ECCU.US,D,20250721,000000,24.83,24.87,24.79,24.87,32089,0
|
| 144 |
+
ECCU.US,D,20250722,000000,24.8,24.85,24.8,24.825,2221,0
|
| 145 |
+
ECCU.US,D,20250723,000000,24.83,24.8604,24.73,24.795,3226,0
|
| 146 |
+
ECCU.US,D,20250724,000000,24.773,24.81,24.76,24.7902,14961,0
|
| 147 |
+
ECCU.US,D,20250725,000000,24.81,24.898,24.783,24.783,17876,0
|
| 148 |
+
ECCU.US,D,20250728,000000,24.8439,24.8439,24.7101,24.76,10594,0
|
| 149 |
+
ECCU.US,D,20250729,000000,24.785,24.9,24.785,24.86,9873,0
|
| 150 |
+
ECCU.US,D,20250730,000000,24.872,24.95,24.83,24.85,7540,0
|
| 151 |
+
ECCU.US,D,20250731,000000,24.93,24.99,24.8,24.82,5173,0
|
| 152 |
+
ECCU.US,D,20250801,000000,24.86,24.9235,24.73,24.89,6257,0
|
| 153 |
+
ECCU.US,D,20250804,000000,24.88,24.9999,24.78,24.9,8150,0
|
| 154 |
+
ECCU.US,D,20250805,000000,24.885,24.9999,24.8,24.97,2713,0
|
| 155 |
+
ECCU.US,D,20250806,000000,24.92,24.99,24.85,24.99,8605,0
|
| 156 |
+
ECCU.US,D,20250807,000000,24.926,25,24.85,24.87,3779,0
|
| 157 |
+
ECCU.US,D,20250808,000000,24.95,24.95,24.66,24.72,10439,0
|
| 158 |
+
ECCU.US,D,20250811,000000,24.75,24.86,24.71,24.82,15390,0
|
| 159 |
+
ECCU.US,D,20250812,000000,24.91,24.97,24.8001,24.925,22663,0
|
| 160 |
+
ECCU.US,D,20250813,000000,24.85,24.8606,24.75,24.85,11984,0
|
| 161 |
+
ECCU.US,D,20250814,000000,24.8495,24.8999,24.7,24.75,14213,0
|
| 162 |
+
ECCU.US,D,20250815,000000,24.8502,24.97,24.85,24.88,7476,0
|
| 163 |
+
ECCU.US,D,20250818,000000,24.916,25.49,24.7895,25,10715,0
|
| 164 |
+
ECCU.US,D,20250819,000000,24.865,25,24.8001,24.85,17420,0
|
| 165 |
+
ECCU.US,D,20250820,000000,24.865,24.9078,24.7838,24.7862,26676,0
|
| 166 |
+
ECCU.US,D,20250821,000000,24.85,25.0512,24.795,24.99,7345,0
|
| 167 |
+
ECCU.US,D,20250822,000000,24.8,24.95,24.8,24.85,4809,0
|
| 168 |
+
ECCU.US,D,20250825,000000,24.852,25.02,24.852,24.96,9033,0
|
| 169 |
+
ECCU.US,D,20250826,000000,25.008,25.12,24.96,25.04,3238,0
|
| 170 |
+
ECCU.US,D,20250827,000000,25.14,25.16,25.0968,25.16,6736,0
|
| 171 |
+
ECCU.US,D,20250828,000000,25.0931,25.1499,25.07,25.149,1919,0
|
| 172 |
+
ECCU.US,D,20250829,000000,25.1195,25.19,25.09,25.185,3714,0
|
| 173 |
+
ECCU.US,D,20250902,000000,25.21,25.26,25.105,25.2,7833,0
|
| 174 |
+
ECCU.US,D,20250903,000000,25.1395,25.2125,25.11,25.2068,2331,0
|
| 175 |
+
ECCU.US,D,20250904,000000,25.2068,25.25,25.17,25.2201,3090,0
|
| 176 |
+
ECCU.US,D,20250905,000000,25.25,25.25,25.1582,25.23,7331,0
|
| 177 |
+
ECCU.US,D,20250908,000000,25.23,25.309,25.23,25.309,4560,0
|
| 178 |
+
ECCU.US,D,20250909,000000,25.21,25.39,25.21,25.39,4015,0
|
| 179 |
+
ECCU.US,D,20250910,000000,25.2109,25.2999,25.21,25.28,8974,0
|
| 180 |
+
ECCU.US,D,20250911,000000,25.3,25.3415,25.22,25.273,3629,0
|
| 181 |
+
ECCU.US,D,20250912,000000,25.3,25.449,25.3,25.36,5010,0
|
| 182 |
+
ECCU.US,D,20250915,000000,25.45,25.5,24.9001,24.99,17623,0
|
| 183 |
+
ECCU.US,D,20250916,000000,25.2662,25.311,24.98,25.08,11506,0
|
| 184 |
+
ECCU.US,D,20250917,000000,25.1354,25.1354,25.04,25.04,10111,0
|
| 185 |
+
ECCU.US,D,20250918,000000,25.03,25.04,25,25.0002,5615,0
|
| 186 |
+
ECCU.US,D,20250919,000000,25.108,25.1086,25,25.1086,2749,0
|
| 187 |
+
ECCU.US,D,20250922,000000,25.1,25.2,25.1,25.1,3278,0
|
| 188 |
+
ECCU.US,D,20250923,000000,25.07,25.1,25.01,25.1,1596,0
|
| 189 |
+
ECCU.US,D,20250924,000000,25.336,25.336,25.05,25.09,8434,0
|
| 190 |
+
ECCU.US,D,20250925,000000,25.2622,25.3,25,25.1,7437,0
|
| 191 |
+
ECCU.US,D,20250926,000000,25.02,25.14,24.88,25.09,4168,0
|
| 192 |
+
ECCU.US,D,20250929,000000,24.9301,25.0872,24.9301,25.0872,1362,0
|
| 193 |
+
ECCU.US,D,20250930,000000,25.09,25.1599,24.94,25.04,3387,0
|
| 194 |
+
ECCU.US,D,20251001,000000,25.075,25.075,25,25.0553,2665,0
|
| 195 |
+
ECCU.US,D,20251002,000000,25.093,25.093,25,25.06,1666,0
|
| 196 |
+
ECCU.US,D,20251003,000000,25.15,25.15,25.1485,25.1485,1248,0
|
| 197 |
+
ECCU.US,D,20251006,000000,25.25,25.25,25.056,25.12,2782,0
|
| 198 |
+
ECCU.US,D,20251007,000000,25.22,25.2487,25.12,25.186,4391,0
|
| 199 |
+
ECCU.US,D,20251008,000000,25.1915,25.3,25.18,25.18,1375,0
|
| 200 |
+
ECCU.US,D,20251009,000000,25.133,25.133,25.113,25.113,1208,0
|
| 201 |
+
ECCU.US,D,20251010,000000,25.1,25.18,25.0315,25.0315,2068,0
|
| 202 |
+
ECCU.US,D,20251013,000000,25.1104,25.14,25.05,25.0896,1997,0
|
| 203 |
+
ECCU.US,D,20251014,000000,25.06,25.13,25.05,25.05,2603,0
|
| 204 |
+
ECCU.US,D,20251015,000000,25.08,25.2,25.05,25.132,7968,0
|
| 205 |
+
ECCU.US,D,20251016,000000,25.2837,25.3,25.16,25.16,2687,0
|
| 206 |
+
ECCU.US,D,20251017,000000,25.3,25.3,25.18,25.22,2242,0
|
| 207 |
+
ECCU.US,D,20251020,000000,25.234,25.234,25.0976,25.1069,3497,0
|
| 208 |
+
ECCU.US,D,20251021,000000,25.2194,25.2194,25,25,18040,0
|
| 209 |
+
ECCU.US,D,20251022,000000,25.168,25.2972,25,25.15,6519,0
|
| 210 |
+
ECCU.US,D,20251023,000000,25.118,25.25,25.1,25.11,1312,0
|
| 211 |
+
ECCU.US,D,20251024,000000,25.2475,25.2999,25.2025,25.22,3851,0
|
| 212 |
+
ECCU.US,D,20251027,000000,25.22,25.23,25.17,25.17,2553,0
|
| 213 |
+
ECCU.US,D,20251028,000000,25.299,25.299,25.2,25.256,682,0
|
| 214 |
+
ECCU.US,D,20251029,000000,25.19,25.3,24.948,25,14009,0
|
| 215 |
+
ECCU.US,D,20251030,000000,25.085,25.1,25.069,25.08,2114,0
|
| 216 |
+
ECCU.US,D,20251031,000000,25.1,25.1499,25.0415,25.0415,6568,0
|
| 217 |
+
ECCU.US,D,20251103,000000,25.1599,25.258,25.05,25.08,12385,0
|
| 218 |
+
ECCU.US,D,20251104,000000,25.08,25.19,25.08,25.19,763,0
|
| 219 |
+
ECCU.US,D,20251105,000000,25.0601,25.28,24.95,25.03,16660,0
|
| 220 |
+
ECCU.US,D,20251106,000000,25.06,25.0991,25.02,25.0991,6138,0
|
| 221 |
+
ECCU.US,D,20251107,000000,25.12,25.12,25.09,25.09,914,0
|
| 222 |
+
ECCU.US,D,20251110,000000,25.09,25.09,25.04,25.0603,8450,0
|
| 223 |
+
ECCU.US,D,20251111,000000,25.04,25.1,25.028,25.03,6320,0
|
| 224 |
+
ECCU.US,D,20251112,000000,25.065,25.09,25.04,25.04,1009,0
|
| 225 |
+
ECCU.US,D,20251113,000000,25.085,25.17,25.06,25.17,3045,0
|
| 226 |
+
ECCU.US,D,20251114,000000,25.23,25.23,25.197,25.2,1172,0
|
| 227 |
+
ECCU.US,D,20251117,000000,25.2,25.3,25.2,25.239,13669,0
|
| 228 |
+
ECCU.US,D,20251118,000000,25.24,25.3,25.17,25.17,16869,0
|
| 229 |
+
ECCU.US,D,20251119,000000,25.17,25.29,25.1699,25.25,2718,0
|
| 230 |
+
ECCU.US,D,20251120,000000,25.22,25.272,25.2199,25.27,1251,0
|
| 231 |
+
ECCU.US,D,20251121,000000,25.2122,25.241,25.2122,25.22,2153,0
|
| 232 |
+
ECCU.US,D,20251124,000000,25.17,25.26,25.17,25.26,11222,0
|
| 233 |
+
ECCU.US,D,20251125,000000,25.2136,25.27,25.18,25.2514,4950,0
|
| 234 |
+
ECCU.US,D,20251126,000000,25.25,25.275,25.1875,25.19,11646,0
|
| 235 |
+
ECCU.US,D,20251128,000000,25.2833,25.2833,25.2,25.2585,1360,0
|
| 236 |
+
ECCU.US,D,20251201,000000,25.3,25.36,25.28,25.28,3692,0
|
| 237 |
+
ECCU.US,D,20251202,000000,25.3,25.3365,25.28,25.28,3269,0
|
| 238 |
+
ECCU.US,D,20251203,000000,25.36,25.36,25.19,25.19,9697,0
|
| 239 |
+
ECCU.US,D,20251204,000000,25.32,25.32,25.17,25.17,21333,0
|
| 240 |
+
ECCU.US,D,20251205,000000,25.27,25.36,25.21,25.21,1470,0
|
| 241 |
+
ECCU.US,D,20251208,000000,25.21,25.31,25.2,25.25,7003,0
|
| 242 |
+
ECCU.US,D,20251209,000000,25.3,25.3,25.26,25.26,5530,0
|
| 243 |
+
ECCU.US,D,20251210,000000,25.2615,25.35,25.19,25.26,6713,0
|
| 244 |
+
ECCU.US,D,20251211,000000,25.34,25.42,25.22,25.31,16271,0
|
| 245 |
+
ECCU.US,D,20251212,000000,25.3,25.45,25.3,25.41,30435,0
|
| 246 |
+
ECCU.US,D,20251215,000000,25.08,25.14,25.05,25.05,44973,0
|
| 247 |
+
ECCU.US,D,20251216,000000,25.08,25.09,25.04,25.04,9418,0
|
| 248 |
+
ECCU.US,D,20251217,000000,25.072,25.13,25.06,25.1,3010,0
|
| 249 |
+
ECCU.US,D,20251218,000000,25.1142,25.1142,25.08,25.08,3409,0
|
| 250 |
+
ECCU.US,D,20251219,000000,25.122,25.14,25.0601,25.09,6013,0
|
| 251 |
+
ECCU.US,D,20251222,000000,25.14,25.1727,25.08,25.08,13112,0
|
| 252 |
+
ECCU.US,D,20251223,000000,25.08,25.12,25.05,25.06,5129,0
|
| 253 |
+
ECCU.US,D,20251224,000000,25.07,25.07,25.06,25.06,656,0
|
| 254 |
+
ECCU.US,D,20251226,000000,25.06,25.0999,25.06,25.06,3021,0
|
| 255 |
+
ECCU.US,D,20251229,000000,25.06,25.1,25,25,21207,0
|
| 256 |
+
ECCU.US,D,20251230,000000,25.066,25.12,25.059,25.07,6332,0
|
| 257 |
+
ECCU.US,D,20251231,000000,25.159,25.19,25.0775,25.1,8974,0
|
| 258 |
+
ECCU.US,D,20260102,000000,25.1715,25.24,25.124,25.2,3535,0
|
| 259 |
+
ECCU.US,D,20260105,000000,25.2386,25.24,25.21,25.21,2205,0
|
| 260 |
+
ECCU.US,D,20260106,000000,25.23,25.25,25.14,25.14,10282,0
|
| 261 |
+
ECCU.US,D,20260107,000000,25.17,25.22,25.17,25.21,7456,0
|
| 262 |
+
ECCU.US,D,20260108,000000,25.21,25.22,25.07,25.07,5720,0
|
| 263 |
+
ECCU.US,D,20260109,000000,25.1,25.16,25.1,25.16,6037,0
|
| 264 |
+
ECCU.US,D,20260112,000000,25.22,25.27,25.185,25.2565,4218,0
|
| 265 |
+
ECCU.US,D,20260113,000000,25.2,25.2799,25.1,25.17,26322,0
|
| 266 |
+
ECCU.US,D,20260114,000000,25.17,25.25,25.17,25.25,7006,0
|
| 267 |
+
ECCU.US,D,20260115,000000,25.24,25.24,25.2,25.2,1200,0
|
| 268 |
+
ECCU.US,D,20260116,000000,25.1743,25.1999,25.11,25.11,4063,0
|
| 269 |
+
ECCU.US,D,20260120,000000,25.16,25.28,25.16,25.19,7321,0
|
| 270 |
+
ECCU.US,D,20260121,000000,25.2584,25.28,25.24,25.28,1170,0
|
| 271 |
+
ECCU.US,D,20260122,000000,25.28,25.28,25.28,25.28,332,0
|
| 272 |
+
ECCU.US,D,20260123,000000,25.28,25.38,25.28,25.3,3854,0
|
| 273 |
+
ECCU.US,D,20260126,000000,25.411,25.411,25.16,25.3301,2579,0
|
| 274 |
+
ECCU.US,D,20260127,000000,25.365,25.365,25.32,25.32,2712,0
|
| 275 |
+
ECCU.US,D,20260128,000000,25.29,25.41,25.29,25.39,2216,0
|
| 276 |
+
ECCU.US,D,20260129,000000,25.32,25.4,25.31,25.37,1966,0
|
| 277 |
+
ECCU.US,D,20260130,000000,25.25,25.34,25.19,25.21,2712,0
|
| 278 |
+
ECCU.US,D,20260202,000000,25.33,25.36,25.33,25.35,1151,0
|
| 279 |
+
ECCU.US,D,20260203,000000,25.22,25.3365,25.21,25.25,6030,0
|
| 280 |
+
ECCU.US,D,20260204,000000,25.26,25.53,25.2,25.44,15743,0
|
| 281 |
+
ECCU.US,D,20260205,000000,25.36,25.39,25.28,25.34,1853,0
|
| 282 |
+
ECCU.US,D,20260206,000000,25.4,25.4,25.3,25.35,4594,0
|
| 283 |
+
ECCU.US,D,20260209,000000,25.3,25.4,25.268,25.35,5232,0
|
| 284 |
+
ECCU.US,D,20260210,000000,25.356,25.38,25.22,25.32,6967,0
|
| 285 |
+
ECCU.US,D,20260211,000000,25.34,25.34,25.24,25.24,9240,0
|
| 286 |
+
ECCU.US,D,20260212,000000,25.27,25.35,25.27,25.34,1185,0
|
| 287 |
+
ECCU.US,D,20260213,000000,25.295,25.3429,25.24,25.3,3371,0
|
| 288 |
+
ECCU.US,D,20260217,000000,25.315,25.35,25.22,25.25,11874,0
|
| 289 |
+
ECCU.US,D,20260218,000000,25.2499,25.2999,25.1,25.165,24570,0
|
daily/us/nyse stocks/1/eco.us.txt
ADDED
|
@@ -0,0 +1,548 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ECO.US,D,20231212,000000,23.82,24.04,23.3303,23.75,37783,0
|
| 3 |
+
ECO.US,D,20231213,000000,23.2,24.215,23.05,24,53250,0
|
| 4 |
+
ECO.US,D,20231214,000000,24.2,24.89,24.15,24.71,61312,0
|
| 5 |
+
ECO.US,D,20231215,000000,25,26.24,24.66,25.85,78209,0
|
| 6 |
+
ECO.US,D,20231218,000000,27,27.38,26.44,26.9,87626,0
|
| 7 |
+
ECO.US,D,20231219,000000,26.67,27.16,26.59,26.9,36729,0
|
| 8 |
+
ECO.US,D,20231220,000000,27.13,27.47,26.69,26.74,51653,0
|
| 9 |
+
ECO.US,D,20231221,000000,27.46,27.97,27.4,27.94,19458,0
|
| 10 |
+
ECO.US,D,20231222,000000,28.23,32.46,28.185,29.27,40626,0
|
| 11 |
+
ECO.US,D,20231226,000000,29.4,29.4,28.03,28.5832,28538,0
|
| 12 |
+
ECO.US,D,20231227,000000,27.68,27.91,27.46,27.55,48859,0
|
| 13 |
+
ECO.US,D,20231228,000000,27,27.12,26.88,27.01,41830,0
|
| 14 |
+
ECO.US,D,20231229,000000,26.75,26.92,26.51,26.8,12713,0
|
| 15 |
+
ECO.US,D,20240102,000000,27.2,27.69,27.2,27.5,40576,0
|
| 16 |
+
ECO.US,D,20240103,000000,27.36,28.65,27.2,28.27,76439,0
|
| 17 |
+
ECO.US,D,20240104,000000,28.61,28.835,28.37,28.48,37155,0
|
| 18 |
+
ECO.US,D,20240105,000000,27.74,29.305,27.74,29.05,65370,0
|
| 19 |
+
ECO.US,D,20240108,000000,28.18,28.4299,27.99,28.33,49459,0
|
| 20 |
+
ECO.US,D,20240109,000000,28.57,28.87,27.75,28.47,40733,0
|
| 21 |
+
ECO.US,D,20240110,000000,28.02,28.17,27.72,27.98,49088,0
|
| 22 |
+
ECO.US,D,20240111,000000,27.07,27.4,26.55,27,109725,0
|
| 23 |
+
ECO.US,D,20240112,000000,28.2,28.86,28.1129,28.32,35453,0
|
| 24 |
+
ECO.US,D,20240116,000000,29.14,29.37,28.7901,29,46611,0
|
| 25 |
+
ECO.US,D,20240117,000000,28.57,29,28.41,28.85,33263,0
|
| 26 |
+
ECO.US,D,20240118,000000,29.02,29.02,28.36,28.56,31763,0
|
| 27 |
+
ECO.US,D,20240119,000000,28.49,28.49,28.02,28.34,46690,0
|
| 28 |
+
ECO.US,D,20240122,000000,28.1,28.25,27.7,27.7167,25966,0
|
| 29 |
+
ECO.US,D,20240123,000000,27.44,28.25,27.08,28.23,68698,0
|
| 30 |
+
ECO.US,D,20240124,000000,28.5,29.29,28.5,29.04,65614,0
|
| 31 |
+
ECO.US,D,20240125,000000,28.65,28.72,28.25,28.52,61266,0
|
| 32 |
+
ECO.US,D,20240126,000000,28.28,30.0399,28.1664,29.72,68825,0
|
| 33 |
+
ECO.US,D,20240129,000000,29.6,29.61,28.88,29.29,39919,0
|
| 34 |
+
ECO.US,D,20240130,000000,29.14,30.05,29.14,30.05,29396,0
|
| 35 |
+
ECO.US,D,20240131,000000,29.95,29.9699,29.32,29.53,22656,0
|
| 36 |
+
ECO.US,D,20240201,000000,29.9,30.2,27.76,28.9,103346,0
|
| 37 |
+
ECO.US,D,20240202,000000,28.1,28.6,28.05,28.23,78479,0
|
| 38 |
+
ECO.US,D,20240205,000000,28.22,28.22,27.77,28,32656,0
|
| 39 |
+
ECO.US,D,20240206,000000,27.85,28.37,27.74,27.79,35078,0
|
| 40 |
+
ECO.US,D,20240207,000000,27.51,28.21,27.48,28.08,34438,0
|
| 41 |
+
ECO.US,D,20240208,000000,28,28.47,27.73,28.47,35305,0
|
| 42 |
+
ECO.US,D,20240209,000000,27.77,28.3,27.77,27.92,33467,0
|
| 43 |
+
ECO.US,D,20240212,000000,28.65,29.05,28.6,28.96,21760,0
|
| 44 |
+
ECO.US,D,20240213,000000,28.76,28.76,28.09,28.52,49080,0
|
| 45 |
+
ECO.US,D,20240214,000000,29.05,29.86,28.76,29.28,62265,0
|
| 46 |
+
ECO.US,D,20240215,000000,28.5,29.7167,28.45,29.65,88102,0
|
| 47 |
+
ECO.US,D,20240216,000000,29.95,30.28,29.88,30.17,42886,0
|
| 48 |
+
ECO.US,D,20240220,000000,30.5,30.51,29.905,30.07,34441,0
|
| 49 |
+
ECO.US,D,20240221,000000,29.62,30.59,29.3201,29.76,54651,0
|
| 50 |
+
ECO.US,D,20240222,000000,28.81,29.62,28.61,29.29,40121,0
|
| 51 |
+
ECO.US,D,20240223,000000,28.7,29.38,28.41,29.2,48709,0
|
| 52 |
+
ECO.US,D,20240226,000000,29.35,31.26,29.35,31.22,138029,0
|
| 53 |
+
ECO.US,D,20240227,000000,30,30.45,29.74,30.27,272110,0
|
| 54 |
+
ECO.US,D,20240228,000000,30.19,30.6356,30.03,30.15,53751,0
|
| 55 |
+
ECO.US,D,20240229,000000,29.69,30.31,29.11,29.23,121994,0
|
| 56 |
+
ECO.US,D,20240301,000000,29.78,29.89,29.055,29.63,85371,0
|
| 57 |
+
ECO.US,D,20240304,000000,29.6,29.63,28.99,29.62,59342,0
|
| 58 |
+
ECO.US,D,20240305,000000,30.03,30.54,29.93,30.06,66841,0
|
| 59 |
+
ECO.US,D,20240306,000000,30.06,30.6399,30.06,30.3,37651,0
|
| 60 |
+
ECO.US,D,20240307,000000,30.29,30.61,30.06,30.29,59638,0
|
| 61 |
+
ECO.US,D,20240308,000000,29.61,29.61,28.85,29,63897,0
|
| 62 |
+
ECO.US,D,20240311,000000,29.35,29.35,28.95,28.95,21339,0
|
| 63 |
+
ECO.US,D,20240312,000000,28.95,28.95,28.34,28.6,49783,0
|
| 64 |
+
ECO.US,D,20240313,000000,29.2,29.45,29.07,29.09,33248,0
|
| 65 |
+
ECO.US,D,20240314,000000,29.54,30.19,29.22,30.18,45311,0
|
| 66 |
+
ECO.US,D,20240315,000000,30.84,31.53,30.61,31.34,169018,0
|
| 67 |
+
ECO.US,D,20240318,000000,31.07,31.19,30.66,31.05,72756,0
|
| 68 |
+
ECO.US,D,20240319,000000,30.59,30.76,30.12,30.22,53448,0
|
| 69 |
+
ECO.US,D,20240320,000000,30.02,30.11,29.5001,29.98,46186,0
|
| 70 |
+
ECO.US,D,20240321,000000,30.01,30.548,29.98,30.41,37097,0
|
| 71 |
+
ECO.US,D,20240322,000000,30,30.09,29.8315,29.89,26835,0
|
| 72 |
+
ECO.US,D,20240325,000000,29.93,30.24,29.91,30.02,14338,0
|
| 73 |
+
ECO.US,D,20240326,000000,29.94,29.94,29.65,29.84,35679,0
|
| 74 |
+
ECO.US,D,20240327,000000,30.03,30.17,29.95,30.05,15529,0
|
| 75 |
+
ECO.US,D,20240328,000000,30.25,30.25,29.97,29.99,10093,0
|
| 76 |
+
ECO.US,D,20240401,000000,30.17,30.7,30.1,30.1,104233,0
|
| 77 |
+
ECO.US,D,20240402,000000,30.36,30.39,30.03,30.36,43021,0
|
| 78 |
+
ECO.US,D,20240403,000000,30.62,31.39,30.62,31.38,38650,0
|
| 79 |
+
ECO.US,D,20240404,000000,31.16,31.41,30.71,30.71,34084,0
|
| 80 |
+
ECO.US,D,20240405,000000,31,31.51,30.82,31.18,37570,0
|
| 81 |
+
ECO.US,D,20240408,000000,31,31.08,30.53,30.62,55757,0
|
| 82 |
+
ECO.US,D,20240409,000000,30.68,30.8225,30.4,30.44,21626,0
|
| 83 |
+
ECO.US,D,20240410,000000,29.8,30.78,29.694,30.7,56128,0
|
| 84 |
+
ECO.US,D,20240411,000000,31.43,31.86,31.39,31.86,58802,0
|
| 85 |
+
ECO.US,D,20240412,000000,32,32.14,30.78,30.91,76727,0
|
| 86 |
+
ECO.US,D,20240415,000000,31.1,31.13,30.42,30.48,48325,0
|
| 87 |
+
ECO.US,D,20240416,000000,30.73,30.8,30.26,30.56,31002,0
|
| 88 |
+
ECO.US,D,20240417,000000,30.97,31.14,30.5,30.6,19555,0
|
| 89 |
+
ECO.US,D,20240418,000000,30.79,30.79,29.89,30.07,38708,0
|
| 90 |
+
ECO.US,D,20240419,000000,30,30.65,30,30.61,20999,0
|
| 91 |
+
ECO.US,D,20240422,000000,29.92,30.35,29.7,30.35,26561,0
|
| 92 |
+
ECO.US,D,20240423,000000,30.29,30.6605,30.14,30.39,21837,0
|
| 93 |
+
ECO.US,D,20240424,000000,30.41,30.45,30.07,30.39,13671,0
|
| 94 |
+
ECO.US,D,20240425,000000,30,30.81,29.87,30.8,18989,0
|
| 95 |
+
ECO.US,D,20240426,000000,31.16,31.48,30.79,31.41,57689,0
|
| 96 |
+
ECO.US,D,20240429,000000,31.56,31.56,30.9,31.51,29803,0
|
| 97 |
+
ECO.US,D,20240430,000000,31.24,31.74,31.19,31.31,24413,0
|
| 98 |
+
ECO.US,D,20240501,000000,31.46,31.46,30.39,30.64,15694,0
|
| 99 |
+
ECO.US,D,20240502,000000,30.78,31.29,30.53,31.1,25802,0
|
| 100 |
+
ECO.US,D,20240503,000000,31.87,32.08,31.63,31.88,28380,0
|
| 101 |
+
ECO.US,D,20240506,000000,31.97,32.2,31.75,32.15,29445,0
|
| 102 |
+
ECO.US,D,20240507,000000,31.67,32.31,31.67,32.24,37274,0
|
| 103 |
+
ECO.US,D,20240508,000000,32.01,32.9,31.9,32.63,43628,0
|
| 104 |
+
ECO.US,D,20240509,000000,32.85,33.59,32.84,33.31,44319,0
|
| 105 |
+
ECO.US,D,20240510,000000,33.43,33.69,33.01,33.08,53315,0
|
| 106 |
+
ECO.US,D,20240513,000000,33.15,33.81,33.15,33.68,26399,0
|
| 107 |
+
ECO.US,D,20240514,000000,33.72,34.49,33.08,33.86,68895,0
|
| 108 |
+
ECO.US,D,20240515,000000,33.86,34.79,33.2,34.43,44684,0
|
| 109 |
+
ECO.US,D,20240516,000000,35.21,35.29,34.25,34.89,66318,0
|
| 110 |
+
ECO.US,D,20240517,000000,35.5,35.5,34.84,34.93,37296,0
|
| 111 |
+
ECO.US,D,20240520,000000,35.14,36.46,35,35.94,63468,0
|
| 112 |
+
ECO.US,D,20240521,000000,35.84,36.22,35.59,36.13,47884,0
|
| 113 |
+
ECO.US,D,20240522,000000,35.6,35.82,35.06,35.55,60685,0
|
| 114 |
+
ECO.US,D,20240523,000000,35.86,36.07,34.51,35.04,53426,0
|
| 115 |
+
ECO.US,D,20240524,000000,35.45,36.25,35.45,36.04,40576,0
|
| 116 |
+
ECO.US,D,20240528,000000,36.35,36.38,35.67,36.35,37450,0
|
| 117 |
+
ECO.US,D,20240529,000000,35.89,35.94,35.51,35.75,33958,0
|
| 118 |
+
ECO.US,D,20240530,000000,35.78,35.92,35.42,35.76,29944,0
|
| 119 |
+
ECO.US,D,20240531,000000,35.76,36.14,35.55,36.14,26418,0
|
| 120 |
+
ECO.US,D,20240603,000000,36.37,36.69,35.78,36.24,54554,0
|
| 121 |
+
ECO.US,D,20240604,000000,35.43,35.6554,34.7,34.8,65990,0
|
| 122 |
+
ECO.US,D,20240605,000000,33.7,34.2,33.7,33.9,46093,0
|
| 123 |
+
ECO.US,D,20240606,000000,33.99,34.045,32.97,33.26,49832,0
|
| 124 |
+
ECO.US,D,20240607,000000,33.1,33.84,33.08,33.65,35063,0
|
| 125 |
+
ECO.US,D,20240610,000000,33.32,34.01,33.21,33.6,29442,0
|
| 126 |
+
ECO.US,D,20240611,000000,32.41,32.78,32,32.71,71548,0
|
| 127 |
+
ECO.US,D,20240612,000000,33.02,33.0441,32.59,32.73,24552,0
|
| 128 |
+
ECO.US,D,20240613,000000,31.67,31.79,31.14,31.3,80780,0
|
| 129 |
+
ECO.US,D,20240614,000000,30.74,30.835,29.94,30.15,137733,0
|
| 130 |
+
ECO.US,D,20240617,000000,30.32,30.66,30.11,30.2,59744,0
|
| 131 |
+
ECO.US,D,20240618,000000,30.2,31.17,30.2,31.12,43145,0
|
| 132 |
+
ECO.US,D,20240620,000000,31.24,32.4298,31.15,31.88,72689,0
|
| 133 |
+
ECO.US,D,20240621,000000,32.34,32.47,31.93,32.36,50697,0
|
| 134 |
+
ECO.US,D,20240624,000000,32.6,32.63,31.82,32.18,62315,0
|
| 135 |
+
ECO.US,D,20240625,000000,31.89,31.93,31.2844,31.42,33385,0
|
| 136 |
+
ECO.US,D,20240626,000000,31.33,32.14,31.33,32.11,34208,0
|
| 137 |
+
ECO.US,D,20240627,000000,32.43,32.43,31.94,31.99,17571,0
|
| 138 |
+
ECO.US,D,20240628,000000,32.17,32.26,31.852,32.14,22888,0
|
| 139 |
+
ECO.US,D,20240701,000000,31.49,31.49,30.98,31.2,68221,0
|
| 140 |
+
ECO.US,D,20240702,000000,31.2,32.04,31.2,31.92,35422,0
|
| 141 |
+
ECO.US,D,20240703,000000,31.99,32.31,31.79,32.27,12811,0
|
| 142 |
+
ECO.US,D,20240705,000000,31.59,31.59,31.05,31.17,65381,0
|
| 143 |
+
ECO.US,D,20240708,000000,30.94,30.94,30.26,30.49,79712,0
|
| 144 |
+
ECO.US,D,20240709,000000,30.3,30.54,30.05,30.46,64712,0
|
| 145 |
+
ECO.US,D,20240710,000000,30.3,30.69,30.1,30.68,37055,0
|
| 146 |
+
ECO.US,D,20240711,000000,30,30.3,29.9,30.25,112635,0
|
| 147 |
+
ECO.US,D,20240712,000000,30.02,30.17,29.73,30.11,68146,0
|
| 148 |
+
ECO.US,D,20240715,000000,29.82,30.59,29.59,30.48,55555,0
|
| 149 |
+
ECO.US,D,20240716,000000,30.51,31,30.24,30.98,33668,0
|
| 150 |
+
ECO.US,D,20240717,000000,30.9,31.05,30.51,30.6,36336,0
|
| 151 |
+
ECO.US,D,20240718,000000,30.51,30.51,29.85,30.03,53396,0
|
| 152 |
+
ECO.US,D,20240719,000000,30.07,30.49,30.0201,30.43,29064,0
|
| 153 |
+
ECO.US,D,20240722,000000,30.62,32.105,30.62,32,67534,0
|
| 154 |
+
ECO.US,D,20240723,000000,31.87,32.62,31.49,32.47,100631,0
|
| 155 |
+
ECO.US,D,20240724,000000,32.25,32.25,31.32,31.52,93899,0
|
| 156 |
+
ECO.US,D,20240725,000000,31.18,31.32,30.8,31.11,80466,0
|
| 157 |
+
ECO.US,D,20240726,000000,31.25,31.25,30.83,31.16,35147,0
|
| 158 |
+
ECO.US,D,20240729,000000,31.25,31.87,31.25,31.78,39312,0
|
| 159 |
+
ECO.US,D,20240730,000000,31.29,32.1,31.225,31.89,56832,0
|
| 160 |
+
ECO.US,D,20240731,000000,32.15,32.63,32.05,32.49,58421,0
|
| 161 |
+
ECO.US,D,20240801,000000,32.37,32.37,31.44,31.63,54455,0
|
| 162 |
+
ECO.US,D,20240802,000000,29.85,30.18,29.31,29.4,166868,0
|
| 163 |
+
ECO.US,D,20240805,000000,28,29.25,27.75,29.01,72782,0
|
| 164 |
+
ECO.US,D,20240806,000000,28.74,29.6,28.59,29.4,53770,0
|
| 165 |
+
ECO.US,D,20240807,000000,29.74,30.16,29.35,29.35,55391,0
|
| 166 |
+
ECO.US,D,20240808,000000,29.56,29.69,29.21,29.62,32766,0
|
| 167 |
+
ECO.US,D,20240809,000000,30.02,30.89,29.6146,30.47,124871,0
|
| 168 |
+
ECO.US,D,20240812,000000,30.06,30.795,29.82,30.49,86789,0
|
| 169 |
+
ECO.US,D,20240813,000000,30.24,30.38,29.7798,30.26,77499,0
|
| 170 |
+
ECO.US,D,20240814,000000,30.19,30.68,30.08,30.5,55914,0
|
| 171 |
+
ECO.US,D,20240815,000000,30.75,31.69,30.75,31.52,66304,0
|
| 172 |
+
ECO.US,D,20240816,000000,31.37,31.71,31.215,31.58,82303,0
|
| 173 |
+
ECO.US,D,20240819,000000,31.5,32.04,31.08,31.49,123148,0
|
| 174 |
+
ECO.US,D,20240820,000000,31.24,31.3274,30.82,30.96,105124,0
|
| 175 |
+
ECO.US,D,20240821,000000,30.1,30.6099,29.96,30.37,94011,0
|
| 176 |
+
ECO.US,D,20240822,000000,30.31,30.52,29.96,29.98,53385,0
|
| 177 |
+
ECO.US,D,20240823,000000,29.95,30.54,29.89,30.41,40778,0
|
| 178 |
+
ECO.US,D,20240826,000000,30.6,31.49,30.51,30.99,122828,0
|
| 179 |
+
ECO.US,D,20240827,000000,30.68,31,30.41,30.74,86331,0
|
| 180 |
+
ECO.US,D,20240828,000000,30.66,30.66,30.1,30.1,84329,0
|
| 181 |
+
ECO.US,D,20240829,000000,30.33,30.79,30.21,30.71,30633,0
|
| 182 |
+
ECO.US,D,20240830,000000,31.05,31.72,31.05,31.46,84705,0
|
| 183 |
+
ECO.US,D,20240903,000000,30.68,30.68,30,30.25,123171,0
|
| 184 |
+
ECO.US,D,20240904,000000,29.86,30.6,29.7612,30.01,54191,0
|
| 185 |
+
ECO.US,D,20240905,000000,29.65,30.0999,29.6,29.96,65067,0
|
| 186 |
+
ECO.US,D,20240906,000000,30.09,30.37,30,30.17,30691,0
|
| 187 |
+
ECO.US,D,20240909,000000,29.43,30.3,29.37,29.92,112749,0
|
| 188 |
+
ECO.US,D,20240910,000000,30.32,30.32,29.46,29.68,48973,0
|
| 189 |
+
ECO.US,D,20240911,000000,29.71,30.22,29.6336,29.99,68445,0
|
| 190 |
+
ECO.US,D,20240912,000000,31.63,32,31.355,31.85,385592,0
|
| 191 |
+
ECO.US,D,20240913,000000,31.97,32.68,31.83,32.36,193600,0
|
| 192 |
+
ECO.US,D,20240916,000000,33.03,33.405,32.87,33.32,143689,0
|
| 193 |
+
ECO.US,D,20240917,000000,33.01,33.56,32.91,33.28,88873,0
|
| 194 |
+
ECO.US,D,20240918,000000,33.44,33.915,33.01,33.08,138311,0
|
| 195 |
+
ECO.US,D,20240919,000000,34.18,34.18,33.7,34.05,151885,0
|
| 196 |
+
ECO.US,D,20240920,000000,32.96,33.02,32.42,32.7,123873,0
|
| 197 |
+
ECO.US,D,20240923,000000,32.23,33.2,32.08,33.06,136299,0
|
| 198 |
+
ECO.US,D,20240924,000000,33.25,33.66,33.17,33.58,90489,0
|
| 199 |
+
ECO.US,D,20240925,000000,32.51,32.68,32.23,32.29,162054,0
|
| 200 |
+
ECO.US,D,20240926,000000,32.7,33.44,32.7,33.37,133020,0
|
| 201 |
+
ECO.US,D,20240927,000000,33.13,33.42,33,33.06,81125,0
|
| 202 |
+
ECO.US,D,20240930,000000,33.01,33.09,32.43,32.63,90058,0
|
| 203 |
+
ECO.US,D,20241001,000000,32.4,33.39,32.3,33.1,82285,0
|
| 204 |
+
ECO.US,D,20241002,000000,34.22,34.22,33.72,34.12,90520,0
|
| 205 |
+
ECO.US,D,20241003,000000,34.5,35.07,34.31,34.99,108559,0
|
| 206 |
+
ECO.US,D,20241004,000000,34.91,34.91,34.29,34.45,46414,0
|
| 207 |
+
ECO.US,D,20241007,000000,35.11,35.64,34.94,35.63,106027,0
|
| 208 |
+
ECO.US,D,20241008,000000,34.89,34.89,34.4442,34.67,55816,0
|
| 209 |
+
ECO.US,D,20241009,000000,34.22,34.55,34.05,34.18,57885,0
|
| 210 |
+
ECO.US,D,20241010,000000,34.3,34.97,34.25,34.8,32215,0
|
| 211 |
+
ECO.US,D,20241011,000000,34.64,34.7,34.2328,34.51,68744,0
|
| 212 |
+
ECO.US,D,20241014,000000,33.79,34.09,33.17,33.2,91500,0
|
| 213 |
+
ECO.US,D,20241015,000000,32.52,32.63,32,32.01,102584,0
|
| 214 |
+
ECO.US,D,20241016,000000,32.2,32.455,32.14,32.22,41343,0
|
| 215 |
+
ECO.US,D,20241017,000000,31.96,32.261,31.82,31.98,67346,0
|
| 216 |
+
ECO.US,D,20241018,000000,32,32.17,31.8357,31.94,46333,0
|
| 217 |
+
ECO.US,D,20241021,000000,32.25,32.25,31.53,31.53,39427,0
|
| 218 |
+
ECO.US,D,20241022,000000,31.5,31.5088,30.89,30.93,68758,0
|
| 219 |
+
ECO.US,D,20241023,000000,29.96,30.35,29.5503,29.7,215768,0
|
| 220 |
+
ECO.US,D,20241024,000000,29.19,29.265,28.6,29,187722,0
|
| 221 |
+
ECO.US,D,20241025,000000,28.8,29.19,28.74,29,133892,0
|
| 222 |
+
ECO.US,D,20241028,000000,28.45,28.6,27.82,27.98,235848,0
|
| 223 |
+
ECO.US,D,20241029,000000,28.94,29.15,28.41,28.59,136424,0
|
| 224 |
+
ECO.US,D,20241030,000000,27.51,27.98,26.84,26.84,360939,0
|
| 225 |
+
ECO.US,D,20241031,000000,26.51,26.945,26.21,26.51,190111,0
|
| 226 |
+
ECO.US,D,20241101,000000,26.7,26.95,26.18,26.18,117032,0
|
| 227 |
+
ECO.US,D,20241104,000000,25.85,26.03,25.56,25.61,158567,0
|
| 228 |
+
ECO.US,D,20241105,000000,25.69,25.97,25.16,25.22,90032,0
|
| 229 |
+
ECO.US,D,20241106,000000,24.5,25.51,24.5,25.41,160181,0
|
| 230 |
+
ECO.US,D,20241107,000000,25.54,26.2788,25.54,25.82,115080,0
|
| 231 |
+
ECO.US,D,20241108,000000,24.55,24.92,23.4312,23.71,530186,0
|
| 232 |
+
ECO.US,D,20241111,000000,23.4058,23.62,23.1,23.3,235864,0
|
| 233 |
+
ECO.US,D,20241112,000000,23.14,23.3,22.8,22.9,370616,0
|
| 234 |
+
ECO.US,D,20241113,000000,23.52,24.02,23.395,23.97,267033,0
|
| 235 |
+
ECO.US,D,20241114,000000,24.45,24.87,24.2,24.2,150318,0
|
| 236 |
+
ECO.US,D,20241115,000000,24.31,24.365,23.63,23.66,156134,0
|
| 237 |
+
ECO.US,D,20241118,000000,24.02,24.5,23.9,24.03,169220,0
|
| 238 |
+
ECO.US,D,20241119,000000,24.45,24.56,24.1241,24.56,130588,0
|
| 239 |
+
ECO.US,D,20241120,000000,24.565,24.73,24.01,24.07,107963,0
|
| 240 |
+
ECO.US,D,20241121,000000,23.73,24.135,23.1086,23.33,213556,0
|
| 241 |
+
ECO.US,D,20241122,000000,23.1,23.73,23.01,23.58,164694,0
|
| 242 |
+
ECO.US,D,20241125,000000,23.4,23.41,22.8,22.99,178040,0
|
| 243 |
+
ECO.US,D,20241126,000000,22.91,22.99,22.04,22.04,176735,0
|
| 244 |
+
ECO.US,D,20241127,000000,21.31,22.11,20.95,22.08,250831,0
|
| 245 |
+
ECO.US,D,20241129,000000,21.72,22.3937,21.72,22.18,180156,0
|
| 246 |
+
ECO.US,D,20241202,000000,21.86,22.07,21.38,21.41,218750,0
|
| 247 |
+
ECO.US,D,20241203,000000,21.37,23.19,21.33,22.87,415789,0
|
| 248 |
+
ECO.US,D,20241204,000000,22.66,22.85,22.06,22.11,236499,0
|
| 249 |
+
ECO.US,D,20241205,000000,21.91,22.49,21.64,21.79,185820,0
|
| 250 |
+
ECO.US,D,20241206,000000,21.72,21.85,21.195,21.32,160641,0
|
| 251 |
+
ECO.US,D,20241209,000000,21.54,21.61,21.01,21.02,160273,0
|
| 252 |
+
ECO.US,D,20241210,000000,21.12,21.315,20.84,20.85,128460,0
|
| 253 |
+
ECO.US,D,20241211,000000,20.68,20.75,19.91,19.95,348632,0
|
| 254 |
+
ECO.US,D,20241212,000000,19.5,19.85,18.985,19.19,349907,0
|
| 255 |
+
ECO.US,D,20241213,000000,19.37,20,19.32,19.97,285077,0
|
| 256 |
+
ECO.US,D,20241216,000000,19.58,19.65,19.13,19.35,212872,0
|
| 257 |
+
ECO.US,D,20241217,000000,19,19.205,18.79,19,179484,0
|
| 258 |
+
ECO.US,D,20241218,000000,19.11,19.77,19.07,19.23,176810,0
|
| 259 |
+
ECO.US,D,20241219,000000,19.47,19.91,19.1,19.15,260025,0
|
| 260 |
+
ECO.US,D,20241220,000000,18.8642,19.17,18.83,18.83,164939,0
|
| 261 |
+
ECO.US,D,20241223,000000,19.2,20.51,19.2,20.42,228644,0
|
| 262 |
+
ECO.US,D,20241224,000000,20.75,21.6384,20.26,21.57,213078,0
|
| 263 |
+
ECO.US,D,20241226,000000,21.725,21.725,20.9,20.91,150691,0
|
| 264 |
+
ECO.US,D,20241227,000000,20.8,21.32,20.53,21.02,214712,0
|
| 265 |
+
ECO.US,D,20241230,000000,20.79,21.11,20.1,20.69,187603,0
|
| 266 |
+
ECO.US,D,20241231,000000,20.85,21.33,20.7,21.26,99535,0
|
| 267 |
+
ECO.US,D,20250102,000000,21.435,22.37,21.3,21.58,278294,0
|
| 268 |
+
ECO.US,D,20250103,000000,21.49,21.53,21.04,21.16,146286,0
|
| 269 |
+
ECO.US,D,20250106,000000,21.14,21.68,20.71,20.71,147926,0
|
| 270 |
+
ECO.US,D,20250107,000000,22.08,22.64,21.96,22.53,318256,0
|
| 271 |
+
ECO.US,D,20250108,000000,21.44,22.24,21.4,22.05,351080,0
|
| 272 |
+
ECO.US,D,20250110,000000,23.51,24.59,23.48,24.27,496359,0
|
| 273 |
+
ECO.US,D,20250113,000000,24.88,25.3399,24.762,25.05,489674,0
|
| 274 |
+
ECO.US,D,20250114,000000,24.61,25.045,24.39,24.89,261562,0
|
| 275 |
+
ECO.US,D,20250115,000000,25.23,25.28,24.73,25.26,216227,0
|
| 276 |
+
ECO.US,D,20250116,000000,24.82,24.89,23.74,23.86,323373,0
|
| 277 |
+
ECO.US,D,20250117,000000,23.38,24.07,23.27,23.6,298543,0
|
| 278 |
+
ECO.US,D,20250121,000000,23.45,23.46,22.4,22.61,248026,0
|
| 279 |
+
ECO.US,D,20250122,000000,22.4,23.09,22.36,22.92,279894,0
|
| 280 |
+
ECO.US,D,20250123,000000,23.1,23.66,23.1,23.55,184275,0
|
| 281 |
+
ECO.US,D,20250124,000000,23.36,23.41,22.38,22.84,247785,0
|
| 282 |
+
ECO.US,D,20250127,000000,22.7,23.365,22.41,22.54,203681,0
|
| 283 |
+
ECO.US,D,20250128,000000,23.29,23.335,22.66,22.91,165490,0
|
| 284 |
+
ECO.US,D,20250129,000000,23.21,23.92,23.21,23.62,220908,0
|
| 285 |
+
ECO.US,D,20250130,000000,24.11,24.44,23.825,24.35,169693,0
|
| 286 |
+
ECO.US,D,20250131,000000,24.545,24.57,23.97,24.19,173833,0
|
| 287 |
+
ECO.US,D,20250203,000000,24.1,24.79,23.92,24.78,112398,0
|
| 288 |
+
ECO.US,D,20250204,000000,24.6,25.92,24.28,25.86,347034,0
|
| 289 |
+
ECO.US,D,20250205,000000,25.57,25.785,25.42,25.59,138694,0
|
| 290 |
+
ECO.US,D,20250206,000000,25.83,25.84,24.69,24.94,175123,0
|
| 291 |
+
ECO.US,D,20250207,000000,25.01,25.2216,24.59,24.76,88389,0
|
| 292 |
+
ECO.US,D,20250210,000000,24.69,25.26,24.17,24.69,131964,0
|
| 293 |
+
ECO.US,D,20250211,000000,24.53,24.64,24.16,24.34,181467,0
|
| 294 |
+
ECO.US,D,20250212,000000,24.35,25.01,24.17,24.35,164022,0
|
| 295 |
+
ECO.US,D,20250213,000000,24.29,24.54,24.02,24.23,144564,0
|
| 296 |
+
ECO.US,D,20250214,000000,25.005,25.2,24.32,24.34,184936,0
|
| 297 |
+
ECO.US,D,20250218,000000,24.42,24.74,24.24,24.46,116824,0
|
| 298 |
+
ECO.US,D,20250219,000000,24.31,24.57,23.81,24.07,141796,0
|
| 299 |
+
ECO.US,D,20250220,000000,22.36,22.79,22.11,22.44,896706,0
|
| 300 |
+
ECO.US,D,20250221,000000,22.96,23.28,21.7,21.96,685425,0
|
| 301 |
+
ECO.US,D,20250224,000000,22.1,22.15,21.37,22.08,490557,0
|
| 302 |
+
ECO.US,D,20250225,000000,22.15,22.44,21.46,21.46,163451,0
|
| 303 |
+
ECO.US,D,20250226,000000,21.68,22.37,21.64,21.64,187237,0
|
| 304 |
+
ECO.US,D,20250227,000000,21.71,21.775,20.58,20.61,239353,0
|
| 305 |
+
ECO.US,D,20250228,000000,20.65,21.45,20.5016,21.01,190649,0
|
| 306 |
+
ECO.US,D,20250303,000000,21.11,21.5467,20.1,20.64,423715,0
|
| 307 |
+
ECO.US,D,20250304,000000,20.35,21.1459,19.9005,20.92,188747,0
|
| 308 |
+
ECO.US,D,20250305,000000,21.2851,21.3,20.36,20.37,104807,0
|
| 309 |
+
ECO.US,D,20250306,000000,21.18,21.55,20.94,21.28,130734,0
|
| 310 |
+
ECO.US,D,20250307,000000,21.5,21.94,21.5,21.79,104991,0
|
| 311 |
+
ECO.US,D,20250310,000000,21.315,21.4865,20.16,20.3,312788,0
|
| 312 |
+
ECO.US,D,20250311,000000,20.92,21.1925,20.51,20.75,246716,0
|
| 313 |
+
ECO.US,D,20250312,000000,21.15,21.72,20.96,21.64,193617,0
|
| 314 |
+
ECO.US,D,20250313,000000,21.6,21.93,21.3,21.44,95316,0
|
| 315 |
+
ECO.US,D,20250314,000000,21.34,21.82,21.33,21.82,115662,0
|
| 316 |
+
ECO.US,D,20250317,000000,22.38,22.75,22.21,22.33,112714,0
|
| 317 |
+
ECO.US,D,20250318,000000,22.63,22.74,22.35,22.35,122228,0
|
| 318 |
+
ECO.US,D,20250319,000000,23,23.57,22.69,23.34,142725,0
|
| 319 |
+
ECO.US,D,20250320,000000,23.18,23.68,22.84,23.48,157549,0
|
| 320 |
+
ECO.US,D,20250321,000000,23.25,23.28,22.61,22.69,182522,0
|
| 321 |
+
ECO.US,D,20250324,000000,22.6,23.055,22.4,22.82,169386,0
|
| 322 |
+
ECO.US,D,20250325,000000,23.105,23.105,22.31,22.45,85653,0
|
| 323 |
+
ECO.US,D,20250326,000000,22.401,22.7,22.39,22.57,143228,0
|
| 324 |
+
ECO.US,D,20250327,000000,22.085,22.57,21.8001,21.92,242422,0
|
| 325 |
+
ECO.US,D,20250328,000000,22.07,22.74,21.96,22.62,304644,0
|
| 326 |
+
ECO.US,D,20250331,000000,21.7305,22.315,21.575,22.1,181384,0
|
| 327 |
+
ECO.US,D,20250401,000000,22.2,22.2,21.71,21.76,81684,0
|
| 328 |
+
ECO.US,D,20250402,000000,21.5,21.72,21.24,21.71,89843,0
|
| 329 |
+
ECO.US,D,20250403,000000,21,21.77,20.79,20.82,224686,0
|
| 330 |
+
ECO.US,D,20250404,000000,18.6814,19.22,18.15,18.54,403930,0
|
| 331 |
+
ECO.US,D,20250407,000000,18.11,19.91,17.91,19.66,401175,0
|
| 332 |
+
ECO.US,D,20250408,000000,20.08,20.08,18.64,18.81,238530,0
|
| 333 |
+
ECO.US,D,20250409,000000,18.8355,20.45,18.6,20.06,235209,0
|
| 334 |
+
ECO.US,D,20250410,000000,19.63,19.9,19.125,19.42,108526,0
|
| 335 |
+
ECO.US,D,20250411,000000,19.99,20.61,19.94,20.53,146816,0
|
| 336 |
+
ECO.US,D,20250414,000000,20.99,21.145,20.53,20.64,161818,0
|
| 337 |
+
ECO.US,D,20250415,000000,20.83,21.13,20,20.17,167407,0
|
| 338 |
+
ECO.US,D,20250416,000000,20.34,20.87,20.24,20.84,90901,0
|
| 339 |
+
ECO.US,D,20250417,000000,21.16,21.53,20.94,21.52,95153,0
|
| 340 |
+
ECO.US,D,20250421,000000,21.55,21.6,21.06,21.15,76974,0
|
| 341 |
+
ECO.US,D,20250422,000000,21.71,21.88,21.14,21.38,97178,0
|
| 342 |
+
ECO.US,D,20250423,000000,21.885,22.32,21.6,22.01,110978,0
|
| 343 |
+
ECO.US,D,20250424,000000,22.42,22.86,22.17,22.76,130611,0
|
| 344 |
+
ECO.US,D,20250425,000000,22.73,23.35,22.54,23.05,86641,0
|
| 345 |
+
ECO.US,D,20250428,000000,22.84,23.23,21.76,23.14,130845,0
|
| 346 |
+
ECO.US,D,20250429,000000,23.39,23.67,23.25,23.47,74620,0
|
| 347 |
+
ECO.US,D,20250430,000000,23.05,23.83,22.9,23.77,126874,0
|
| 348 |
+
ECO.US,D,20250501,000000,24,24.43,23.65,23.73,132979,0
|
| 349 |
+
ECO.US,D,20250502,000000,23.88,24.0199,23.44,23.98,131692,0
|
| 350 |
+
ECO.US,D,20250505,000000,24.91,25.25,24.66,24.85,131206,0
|
| 351 |
+
ECO.US,D,20250506,000000,24.82,25.13,24.27,24.61,114257,0
|
| 352 |
+
ECO.US,D,20250507,000000,24.22,24.4,23.84,24.18,83834,0
|
| 353 |
+
ECO.US,D,20250508,000000,23.89,24.08,23.5573,23.64,124962,0
|
| 354 |
+
ECO.US,D,20250509,000000,24.08,24.09,23.55,23.72,63586,0
|
| 355 |
+
ECO.US,D,20250512,000000,24.19,24.34,23.93,24.28,86226,0
|
| 356 |
+
ECO.US,D,20250513,000000,24.22,24.59,24.1336,24.43,119187,0
|
| 357 |
+
ECO.US,D,20250514,000000,24.585,24.99,24.41,24.88,159133,0
|
| 358 |
+
ECO.US,D,20250515,000000,23.15,24.1,22.86,23.94,317351,0
|
| 359 |
+
ECO.US,D,20250516,000000,24.555,25.24,24.4049,25.09,122347,0
|
| 360 |
+
ECO.US,D,20250519,000000,24.69,25.01,24.48,24.6,77009,0
|
| 361 |
+
ECO.US,D,20250520,000000,24.47,24.49,23.79,23.85,89878,0
|
| 362 |
+
ECO.US,D,20250521,000000,24.05,24.26,23.2,23.25,132905,0
|
| 363 |
+
ECO.US,D,20250522,000000,23.13,23.27,22.56,22.56,59493,0
|
| 364 |
+
ECO.US,D,20250523,000000,22.725,23.53,22.56,23.45,104130,0
|
| 365 |
+
ECO.US,D,20250527,000000,24.06,24.19,23.72,23.91,146717,0
|
| 366 |
+
ECO.US,D,20250528,000000,23.51,23.6,22.76,22.77,143326,0
|
| 367 |
+
ECO.US,D,20250529,000000,23.13,23.165,22.76,23,73955,0
|
| 368 |
+
ECO.US,D,20250530,000000,23.73,23.73,23.21,23.33,102737,0
|
| 369 |
+
ECO.US,D,20250602,000000,23.07,23.4,22.93,23.27,142333,0
|
| 370 |
+
ECO.US,D,20250603,000000,22.3,22.4,21.8701,22.29,221855,0
|
| 371 |
+
ECO.US,D,20250604,000000,22.19,22.49,22.04,22.26,221494,0
|
| 372 |
+
ECO.US,D,20250605,000000,22.475,22.62,22.19,22.27,107060,0
|
| 373 |
+
ECO.US,D,20250606,000000,22.35,22.53,21.605,21.85,131243,0
|
| 374 |
+
ECO.US,D,20250609,000000,21.88,22.05,21.54,21.88,111246,0
|
| 375 |
+
ECO.US,D,20250610,000000,21.94,21.94,21.63,21.72,81088,0
|
| 376 |
+
ECO.US,D,20250611,000000,21.63,22.18,21.5,22.06,135111,0
|
| 377 |
+
ECO.US,D,20250612,000000,22.17,22.61,21.91,22.49,183363,0
|
| 378 |
+
ECO.US,D,20250613,000000,23.7891,24.22,23.2,24.17,312071,0
|
| 379 |
+
ECO.US,D,20250616,000000,23.74,24.0981,23.04,23.36,204896,0
|
| 380 |
+
ECO.US,D,20250617,000000,23.845,24.36,23.73,24.22,176225,0
|
| 381 |
+
ECO.US,D,20250618,000000,24.245,24.51,23.85,24.03,146157,0
|
| 382 |
+
ECO.US,D,20250620,000000,23.86,24.06,23.34,23.65,195278,0
|
| 383 |
+
ECO.US,D,20250623,000000,23.97,24.46,23.46,23.49,166876,0
|
| 384 |
+
ECO.US,D,20250624,000000,22.59,22.99,22.27,22.55,221165,0
|
| 385 |
+
ECO.US,D,20250625,000000,22.57,22.7686,22.3,22.61,77441,0
|
| 386 |
+
ECO.US,D,20250626,000000,22.59,22.67,22.28,22.32,82432,0
|
| 387 |
+
ECO.US,D,20250627,000000,22.11,22.2,21.83,21.93,72864,0
|
| 388 |
+
ECO.US,D,20250630,000000,21.65,21.76,21.27,21.73,182399,0
|
| 389 |
+
ECO.US,D,20250701,000000,21.4925,21.92,21.44,21.72,73378,0
|
| 390 |
+
ECO.US,D,20250702,000000,21.94,22.15,21.8,22.15,67325,0
|
| 391 |
+
ECO.US,D,20250703,000000,23.29,23.29,22.68,23.19,167158,0
|
| 392 |
+
ECO.US,D,20250707,000000,23.86,24.32,23.81,24.07,230147,0
|
| 393 |
+
ECO.US,D,20250708,000000,23.83,24.06,23.31,23.36,130136,0
|
| 394 |
+
ECO.US,D,20250709,000000,23.31,23.36,22.73,23,70592,0
|
| 395 |
+
ECO.US,D,20250710,000000,22.86,23.57,22.81,23.45,82571,0
|
| 396 |
+
ECO.US,D,20250711,000000,23.5,24.02,23.49,23.96,72297,0
|
| 397 |
+
ECO.US,D,20250714,000000,23.94,23.94,23.2712,23.42,47348,0
|
| 398 |
+
ECO.US,D,20250715,000000,23.2086,23.44,23.04,23.04,65023,0
|
| 399 |
+
ECO.US,D,20250716,000000,22.69,22.925,22.6,22.68,76114,0
|
| 400 |
+
ECO.US,D,20250717,000000,22.62,22.925,22.45,22.89,44266,0
|
| 401 |
+
ECO.US,D,20250718,000000,23.31,23.52,22.96,23.1,125061,0
|
| 402 |
+
ECO.US,D,20250721,000000,22.76,22.88,22.55,22.63,102445,0
|
| 403 |
+
ECO.US,D,20250722,000000,22.5,22.72,22.38,22.67,71191,0
|
| 404 |
+
ECO.US,D,20250723,000000,23.64,23.95,23.506,23.8,211112,0
|
| 405 |
+
ECO.US,D,20250724,000000,24.3019,24.525,24,24.46,300208,0
|
| 406 |
+
ECO.US,D,20250725,000000,24.16,24.24,23.9,23.99,100564,0
|
| 407 |
+
ECO.US,D,20250728,000000,24.4308,24.7,24.28,24.7,85339,0
|
| 408 |
+
ECO.US,D,20250729,000000,24,24.42,23.92,24.29,86571,0
|
| 409 |
+
ECO.US,D,20250730,000000,23.6703,24.4,23.6703,24.05,81280,0
|
| 410 |
+
ECO.US,D,20250731,000000,24.18,24.2,23.58,23.66,45162,0
|
| 411 |
+
ECO.US,D,20250801,000000,23.92,23.92,23.34,23.6,66852,0
|
| 412 |
+
ECO.US,D,20250804,000000,24.075,24.44,24.01,24.27,66188,0
|
| 413 |
+
ECO.US,D,20250805,000000,25.39,25.59,25,25.52,194294,0
|
| 414 |
+
ECO.US,D,20250806,000000,25.7,26.1,25.17,25.24,145658,0
|
| 415 |
+
ECO.US,D,20250807,000000,25,25.24,24.63,24.86,126859,0
|
| 416 |
+
ECO.US,D,20250808,000000,25.39,25.49,24.14,24.44,173851,0
|
| 417 |
+
ECO.US,D,20250811,000000,24.36,24.73,23.82,24.2,380072,0
|
| 418 |
+
ECO.US,D,20250812,000000,24.31,25,24.31,24.76,184488,0
|
| 419 |
+
ECO.US,D,20250813,000000,25.3435,25.92,25,25.88,145310,0
|
| 420 |
+
ECO.US,D,20250814,000000,25.8,25.9145,25.34,25.55,116229,0
|
| 421 |
+
ECO.US,D,20250815,000000,25.73,26.03,25.675,25.92,71764,0
|
| 422 |
+
ECO.US,D,20250818,000000,25.95,26.29,25.8,26.12,87878,0
|
| 423 |
+
ECO.US,D,20250819,000000,26.08,26.2,25.47,25.47,95191,0
|
| 424 |
+
ECO.US,D,20250820,000000,26,26.13,25.75,26,79605,0
|
| 425 |
+
ECO.US,D,20250821,000000,26.39,27.6,26.38,27.52,248691,0
|
| 426 |
+
ECO.US,D,20250822,000000,27.14,27.55,27.04,27.28,102964,0
|
| 427 |
+
ECO.US,D,20250825,000000,27.2531,27.37,26.56,26.75,105980,0
|
| 428 |
+
ECO.US,D,20250826,000000,26.58,26.85,26.09,26.28,99546,0
|
| 429 |
+
ECO.US,D,20250827,000000,26.24,26.89,26.23,26.71,143639,0
|
| 430 |
+
ECO.US,D,20250828,000000,26.57,26.86,26.39,26.86,93696,0
|
| 431 |
+
ECO.US,D,20250829,000000,27.65,27.8473,27.205,27.57,132549,0
|
| 432 |
+
ECO.US,D,20250902,000000,27.33,27.51,26.43,26.85,213992,0
|
| 433 |
+
ECO.US,D,20250903,000000,27.2,27.73,27.15,27.41,126125,0
|
| 434 |
+
ECO.US,D,20250904,000000,27.13,27.65,26.79,27.55,76019,0
|
| 435 |
+
ECO.US,D,20250905,000000,27.75,28.25,27.59,28.23,129963,0
|
| 436 |
+
ECO.US,D,20250908,000000,29.05,29.4,28.3,28.62,131697,0
|
| 437 |
+
ECO.US,D,20250909,000000,28.745,28.745,27.87,28.26,106521,0
|
| 438 |
+
ECO.US,D,20250910,000000,27.95,28.4,27.88,28.08,81783,0
|
| 439 |
+
ECO.US,D,20250911,000000,28.75,28.8383,28.13,28.78,98630,0
|
| 440 |
+
ECO.US,D,20250912,000000,29.73,29.94,29.1005,29.26,186924,0
|
| 441 |
+
ECO.US,D,20250915,000000,30.3,31.1,30.29,30.75,231891,0
|
| 442 |
+
ECO.US,D,20250916,000000,31,31,29.77,30.16,340233,0
|
| 443 |
+
ECO.US,D,20250917,000000,30.32,30.575,30.16,30.36,153820,0
|
| 444 |
+
ECO.US,D,20250918,000000,30.39,30.39,29.88,30.19,95554,0
|
| 445 |
+
ECO.US,D,20250919,000000,29.73,29.84,29,29.28,98539,0
|
| 446 |
+
ECO.US,D,20250922,000000,29.39,29.77,29.31,29.63,132816,0
|
| 447 |
+
ECO.US,D,20250923,000000,29.93,30.68,29.85,30.52,145955,0
|
| 448 |
+
ECO.US,D,20250924,000000,30.12,30.42,29.94,30.08,126093,0
|
| 449 |
+
ECO.US,D,20250925,000000,29.57,29.67,29.13,29.46,133781,0
|
| 450 |
+
ECO.US,D,20250926,000000,29.73,29.7809,29.395,29.5,112541,0
|
| 451 |
+
ECO.US,D,20250929,000000,29.6,29.6,29.26,29.54,131144,0
|
| 452 |
+
ECO.US,D,20250930,000000,29.52,29.75,29.2,29.27,109404,0
|
| 453 |
+
ECO.US,D,20251001,000000,29.18,29.85,29.1,29.44,110036,0
|
| 454 |
+
ECO.US,D,20251002,000000,29.455,29.5,28.34,28.74,172568,0
|
| 455 |
+
ECO.US,D,20251003,000000,29.53,29.55,28.9803,29.44,83832,0
|
| 456 |
+
ECO.US,D,20251006,000000,29.0725,29.39,29.04,29.2,100774,0
|
| 457 |
+
ECO.US,D,20251007,000000,28.505,28.6,27.74,28.2,127690,0
|
| 458 |
+
ECO.US,D,20251008,000000,28.315,28.5,27.93,28.45,94766,0
|
| 459 |
+
ECO.US,D,20251009,000000,28.88,29.46,28.6,29.25,128267,0
|
| 460 |
+
ECO.US,D,20251010,000000,29.2354,29.84,28.83,28.89,155331,0
|
| 461 |
+
ECO.US,D,20251013,000000,29.39,30,29.2344,29.39,163027,0
|
| 462 |
+
ECO.US,D,20251014,000000,28.42,29.13,28.1,28.87,157636,0
|
| 463 |
+
ECO.US,D,20251015,000000,29.32,29.84,29.32,29.81,107746,0
|
| 464 |
+
ECO.US,D,20251016,000000,30.29,30.93,30.26,30.53,125689,0
|
| 465 |
+
ECO.US,D,20251017,000000,30.2368,31.015,30.2,30.83,98886,0
|
| 466 |
+
ECO.US,D,20251020,000000,31.11,31.8,31.11,31.3,157426,0
|
| 467 |
+
ECO.US,D,20251021,000000,30.895,31.22,30.665,31.09,99021,0
|
| 468 |
+
ECO.US,D,20251022,000000,30.62,32.23,30.58,32.2,173512,0
|
| 469 |
+
ECO.US,D,20251023,000000,32.42,33.14,32.32,33.1,327667,0
|
| 470 |
+
ECO.US,D,20251024,000000,32.6051,33.29,32.055,32.5,237907,0
|
| 471 |
+
ECO.US,D,20251027,000000,32.56,33.32,32.32,33.3,124929,0
|
| 472 |
+
ECO.US,D,20251028,000000,33.51,33.84,33.1,33.55,209628,0
|
| 473 |
+
ECO.US,D,20251029,000000,33.915,34.41,33.83,34.29,304931,0
|
| 474 |
+
ECO.US,D,20251030,000000,33.9,34.4399,33.88,34.2,268770,0
|
| 475 |
+
ECO.US,D,20251031,000000,34.34,35.6,33.99,35.56,429562,0
|
| 476 |
+
ECO.US,D,20251103,000000,34.34,34.8,33.66,34.37,265442,0
|
| 477 |
+
ECO.US,D,20251104,000000,33.03,33.46,32.64,33.32,274285,0
|
| 478 |
+
ECO.US,D,20251105,000000,33.45,33.55,32.92,33.06,95716,0
|
| 479 |
+
ECO.US,D,20251106,000000,33.3,33.92,32.86,33.56,144277,0
|
| 480 |
+
ECO.US,D,20251107,000000,33.54,33.67,33.265,33.52,80500,0
|
| 481 |
+
ECO.US,D,20251110,000000,33.68,34.28,33.6,34.13,103035,0
|
| 482 |
+
ECO.US,D,20251111,000000,35.35,35.5,34.71,35.25,169507,0
|
| 483 |
+
ECO.US,D,20251112,000000,35.39,35.92,35.39,35.86,134344,0
|
| 484 |
+
ECO.US,D,20251113,000000,37.72,39.77,37.6813,39,718200,0
|
| 485 |
+
ECO.US,D,20251114,000000,37.705,38.57,37.28,38.43,320335,0
|
| 486 |
+
ECO.US,D,20251117,000000,38.11,39.01,38.085,38.94,283290,0
|
| 487 |
+
ECO.US,D,20251118,000000,38.51,39.7,38.29,39.62,363333,0
|
| 488 |
+
ECO.US,D,20251119,000000,36.31,37.06,36.25,37.01,807990,0
|
| 489 |
+
ECO.US,D,20251120,000000,37.05,37.62,36.72,36.78,451863,0
|
| 490 |
+
ECO.US,D,20251121,000000,36.91,37.53,36.24,37.52,520969,0
|
| 491 |
+
ECO.US,D,20251124,000000,37.37,37.45,35.96,36.97,537907,0
|
| 492 |
+
ECO.US,D,20251125,000000,36.3,37.175,36.02,36.86,394721,0
|
| 493 |
+
ECO.US,D,20251126,000000,36.7,37.25,36.3912,37.05,404210,0
|
| 494 |
+
ECO.US,D,20251128,000000,36.81,37.2,36.52,36.84,150086,0
|
| 495 |
+
ECO.US,D,20251201,000000,36.61,36.94,36.2719,36.53,265259,0
|
| 496 |
+
ECO.US,D,20251202,000000,35.08,36.26,34.85,36.17,251796,0
|
| 497 |
+
ECO.US,D,20251203,000000,36.28,37.1,36.0306,36.26,269881,0
|
| 498 |
+
ECO.US,D,20251204,000000,36.18,36.35,35.88,36.18,142858,0
|
| 499 |
+
ECO.US,D,20251205,000000,36.27,37.36,36.22,37.07,363824,0
|
| 500 |
+
ECO.US,D,20251208,000000,37.3718,37.69,36.71,36.75,460692,0
|
| 501 |
+
ECO.US,D,20251209,000000,36.75,36.75,35.5,36.14,356283,0
|
| 502 |
+
ECO.US,D,20251210,000000,36,36.22,35.39,35.77,241891,0
|
| 503 |
+
ECO.US,D,20251211,000000,36.25,36.32,35.69,36.25,164252,0
|
| 504 |
+
ECO.US,D,20251212,000000,36.2,36.31,35.6,35.77,151771,0
|
| 505 |
+
ECO.US,D,20251215,000000,35.6,35.8199,35.41,35.69,105976,0
|
| 506 |
+
ECO.US,D,20251216,000000,35.54,35.61,34.97,35.17,251202,0
|
| 507 |
+
ECO.US,D,20251217,000000,35.765,36.06,35.17,35.57,138019,0
|
| 508 |
+
ECO.US,D,20251218,000000,35.5,35.65,34.1,34.15,283054,0
|
| 509 |
+
ECO.US,D,20251219,000000,33.86,34,33.51,33.92,240602,0
|
| 510 |
+
ECO.US,D,20251222,000000,34,34.06,33.485,33.66,238238,0
|
| 511 |
+
ECO.US,D,20251223,000000,32.35,32.87,31.82,32.6,518969,0
|
| 512 |
+
ECO.US,D,20251224,000000,32.6,32.83,32.32,32.68,107784,0
|
| 513 |
+
ECO.US,D,20251226,000000,32.88,33.68,32.68,33.48,196704,0
|
| 514 |
+
ECO.US,D,20251229,000000,33.31,33.645,33.01,33.58,201047,0
|
| 515 |
+
ECO.US,D,20251230,000000,33.425,33.89,33.33,33.36,143670,0
|
| 516 |
+
ECO.US,D,20251231,000000,33.29,33.85,33.13,33.84,283259,0
|
| 517 |
+
ECO.US,D,20260102,000000,32.85,32.88,31.75,31.96,275990,0
|
| 518 |
+
ECO.US,D,20260105,000000,32.74,33.35,32.65,32.98,310965,0
|
| 519 |
+
ECO.US,D,20260106,000000,33.2,34.34,33.117,33.5,585360,0
|
| 520 |
+
ECO.US,D,20260107,000000,34.35,36.48,34.28,36.4,413290,0
|
| 521 |
+
ECO.US,D,20260108,000000,36.945,38.32,36.48,38.32,434859,0
|
| 522 |
+
ECO.US,D,20260109,000000,37.945,38.2,37.42,38.05,245208,0
|
| 523 |
+
ECO.US,D,20260112,000000,38.37,39.23,38.31,38.8,436785,0
|
| 524 |
+
ECO.US,D,20260113,000000,38.94,40.55,38.72,40.5,572119,0
|
| 525 |
+
ECO.US,D,20260114,000000,41.21,41.31,40.33,40.36,560299,0
|
| 526 |
+
ECO.US,D,20260115,000000,39.445,39.445,38.49,39.25,380012,0
|
| 527 |
+
ECO.US,D,20260116,000000,39.69,40.14,39.27,39.56,220443,0
|
| 528 |
+
ECO.US,D,20260120,000000,39.445,39.535,38.898,38.9,313488,0
|
| 529 |
+
ECO.US,D,20260121,000000,37.69,38.38,37.37,38.38,1097216,0
|
| 530 |
+
ECO.US,D,20260122,000000,38.57,38.69,37.22,37.29,521933,0
|
| 531 |
+
ECO.US,D,20260123,000000,37.79,38.1,37.555,37.99,634227,0
|
| 532 |
+
ECO.US,D,20260126,000000,38.96,39.01,38.56,38.69,566528,0
|
| 533 |
+
ECO.US,D,20260127,000000,38.89,39.7,38.83,39.45,531162,0
|
| 534 |
+
ECO.US,D,20260128,000000,39.325,40.635,39.15,40.32,464336,0
|
| 535 |
+
ECO.US,D,20260129,000000,41.01,41.08,39.41,40.21,300843,0
|
| 536 |
+
ECO.US,D,20260130,000000,40.25,40.81,39.78,40.49,475933,0
|
| 537 |
+
ECO.US,D,20260202,000000,40.04,40.9,40,40.56,535955,0
|
| 538 |
+
ECO.US,D,20260203,000000,40.95,41.22,40.29,40.92,410625,0
|
| 539 |
+
ECO.US,D,20260204,000000,40.1,40.58,39.0208,39.14,397167,0
|
| 540 |
+
ECO.US,D,20260205,000000,38.5,39.54,38.38,38.93,187608,0
|
| 541 |
+
ECO.US,D,20260206,000000,39.13,40.595,39.01,40.32,252802,0
|
| 542 |
+
ECO.US,D,20260209,000000,40.5,41.09,40.14,40.38,295721,0
|
| 543 |
+
ECO.US,D,20260210,000000,40.4,41.06,40.06,41.04,269321,0
|
| 544 |
+
ECO.US,D,20260211,000000,42.21,42.8,41.83,42.69,309059,0
|
| 545 |
+
ECO.US,D,20260212,000000,43.035,43.22,41.14,41.67,386550,0
|
| 546 |
+
ECO.US,D,20260213,000000,41.445,43.1,41.43,42.98,218014,0
|
| 547 |
+
ECO.US,D,20260217,000000,42,42.78,41.52,42.71,652929,0
|
| 548 |
+
ECO.US,D,20260218,000000,44.12,44.9275,43.91,44.31,337699,0
|
daily/us/nyse stocks/1/efr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/egle.us.txt
ADDED
|
@@ -0,0 +1,91 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
EGLE.US,D,20250417,000000,24.52,24.61,24.5024,24.5024,2282,0
|
| 3 |
+
EGLE.US,D,20250421,000000,23.74,23.905,23.74,23.905,690,0
|
| 4 |
+
EGLE.US,D,20250422,000000,24.4,24.51,24.385,24.4779,830,0
|
| 5 |
+
EGLE.US,D,20250423,000000,25.04,25.09,24.8476,24.8476,1016,0
|
| 6 |
+
EGLE.US,D,20250424,000000,25.14,25.3256,24.94,25.3256,760,0
|
| 7 |
+
EGLE.US,D,20250425,000000,25.32,25.3917,25.32,25.3917,708,0
|
| 8 |
+
EGLE.US,D,20250428,000000,25.2439,25.469,25.2439,25.469,636,0
|
| 9 |
+
EGLE.US,D,20250501,000000,25.96,25.96,25.8647,25.8647,120,0
|
| 10 |
+
EGLE.US,D,20250502,000000,26.2,26.2628,26.16,26.2628,412,0
|
| 11 |
+
EGLE.US,D,20250505,000000,26.19,26.19,26.1503,26.1503,318,0
|
| 12 |
+
EGLE.US,D,20250506,000000,25.96,25.96,25.9381,25.9381,574,0
|
| 13 |
+
EGLE.US,D,20250512,000000,26.8,26.8243,26.8,26.8243,112,0
|
| 14 |
+
EGLE.US,D,20250519,000000,27.18,27.2216,27.18,27.2216,260,0
|
| 15 |
+
EGLE.US,D,20250522,000000,26.5684,26.5987,26.5684,26.5987,461,0
|
| 16 |
+
EGLE.US,D,20250602,000000,26.96,26.982,26.86,26.982,406,0
|
| 17 |
+
EGLE.US,D,20250603,000000,27.15,27.15,27.1341,27.1341,275,0
|
| 18 |
+
EGLE.US,D,20250609,000000,27.27,27.3232,27.22,27.3232,221,0
|
| 19 |
+
EGLE.US,D,20250623,000000,27.15,27.424,27.12,27.424,2221,0
|
| 20 |
+
EGLE.US,D,20250624,000000,27.68,27.719,27.6799,27.719,1330,0
|
| 21 |
+
EGLE.US,D,20250627,000000,27.87,27.92,27.74,27.8019,909,0
|
| 22 |
+
EGLE.US,D,20250630,000000,27.98,28,27.98,27.9839,1929,0
|
| 23 |
+
EGLE.US,D,20250701,000000,28,28.07,27.9999,28.07,428,0
|
| 24 |
+
EGLE.US,D,20250702,000000,27.9868,28.0349,27.9868,28.0349,2165,0
|
| 25 |
+
EGLE.US,D,20250707,000000,28.21,28.21,28.06,28.1235,464,0
|
| 26 |
+
EGLE.US,D,20250708,000000,28.1285,28.1285,28.0737,28.0737,382,0
|
| 27 |
+
EGLE.US,D,20250709,000000,28.07,28.2,28.07,28.2,1255,0
|
| 28 |
+
EGLE.US,D,20250710,000000,28.17,28.23,28.1399,28.1716,1410,0
|
| 29 |
+
EGLE.US,D,20250711,000000,28.03,28.12,28.03,28.0308,722,0
|
| 30 |
+
EGLE.US,D,20250714,000000,28.14,28.14,28.06,28.1378,212,0
|
| 31 |
+
EGLE.US,D,20250721,000000,28.2,28.34,28.1727,28.1727,3608,0
|
| 32 |
+
EGLE.US,D,20250722,000000,28.2268,28.2763,28.2268,28.2763,1150,0
|
| 33 |
+
EGLE.US,D,20250728,000000,28.63,28.63,28.5479,28.5479,8043,0
|
| 34 |
+
EGLE.US,D,20250801,000000,28,28,27.82,27.8753,1564,0
|
| 35 |
+
EGLE.US,D,20250806,000000,28.15,28.2143,28.15,28.2143,459,0
|
| 36 |
+
EGLE.US,D,20250807,000000,28.02,28.0284,27.96,28.0284,470,0
|
| 37 |
+
EGLE.US,D,20250808,000000,28.175,28.175,28.13,28.1488,1083,0
|
| 38 |
+
EGLE.US,D,20250811,000000,28.217,28.217,28.0482,28.0482,1074,0
|
| 39 |
+
EGLE.US,D,20250812,000000,28.144,28.3532,28.144,28.3532,952,0
|
| 40 |
+
EGLE.US,D,20250813,000000,28.41,28.4837,28.39,28.4837,310,0
|
| 41 |
+
EGLE.US,D,20250814,000000,28.4135,28.4822,28.4135,28.4822,316,0
|
| 42 |
+
EGLE.US,D,20250815,000000,28.45,28.5,28.45,28.4538,453,0
|
| 43 |
+
EGLE.US,D,20250820,000000,28.28,28.3649,28.28,28.3649,142,0
|
| 44 |
+
EGLE.US,D,20250821,000000,28.1,28.28,28.1,28.2341,796,0
|
| 45 |
+
EGLE.US,D,20250822,000000,28.57,28.57,28.5564,28.5564,115,0
|
| 46 |
+
EGLE.US,D,20250828,000000,28.53,28.6308,28.53,28.6308,392,0
|
| 47 |
+
EGLE.US,D,20250902,000000,28.28,28.3482,28.28,28.3482,2047,0
|
| 48 |
+
EGLE.US,D,20250903,000000,28.27,28.3231,28.2,28.3231,1435,0
|
| 49 |
+
EGLE.US,D,20250904,000000,28.44,28.5581,28.44,28.5581,218,0
|
| 50 |
+
EGLE.US,D,20250908,000000,28.45,28.51,28.45,28.5065,2011,0
|
| 51 |
+
EGLE.US,D,20250909,000000,28.58,28.5991,28.58,28.5991,207,0
|
| 52 |
+
EGLE.US,D,20250916,000000,28.83,28.8639,28.83,28.8639,282,0
|
| 53 |
+
EGLE.US,D,20250918,000000,29.0699,29.0699,29.0358,29.0358,1289,0
|
| 54 |
+
EGLE.US,D,20250919,000000,29.0772,29.1374,29.02,29.1374,504,0
|
| 55 |
+
EGLE.US,D,20250929,000000,28.94,28.9755,28.9399,28.9755,718,0
|
| 56 |
+
EGLE.US,D,20250930,000000,28.94,29.0619,28.94,29.0619,1446,0
|
| 57 |
+
EGLE.US,D,20251001,000000,29.03,29.1614,29.03,29.1614,710,0
|
| 58 |
+
EGLE.US,D,20251002,000000,29.13,29.1311,29.13,29.1311,218,0
|
| 59 |
+
EGLE.US,D,20251003,000000,29.22,29.22,29.1856,29.1856,106,0
|
| 60 |
+
EGLE.US,D,20251006,000000,29.21,29.27,29.21,29.27,218,0
|
| 61 |
+
EGLE.US,D,20251007,000000,29.12,29.1724,29.12,29.1724,117,0
|
| 62 |
+
EGLE.US,D,20251008,000000,29.29,29.3081,29.29,29.3081,105,0
|
| 63 |
+
EGLE.US,D,20251009,000000,29.21,29.2205,29.16,29.2205,606,0
|
| 64 |
+
EGLE.US,D,20251014,000000,29.08,29.08,28.9772,28.9772,318,0
|
| 65 |
+
EGLE.US,D,20251016,000000,28.77,28.8109,28.75,28.8109,229,0
|
| 66 |
+
EGLE.US,D,20251022,000000,29.08,29.1174,29.08,29.1174,199,0
|
| 67 |
+
EGLE.US,D,20251028,000000,29.57,29.5985,29.5184,29.5184,501,0
|
| 68 |
+
EGLE.US,D,20251111,000000,29.42,29.42,29.3835,29.3835,205,0
|
| 69 |
+
EGLE.US,D,20251120,000000,28.2,28.21,28.0663,28.0663,305,0
|
| 70 |
+
EGLE.US,D,20251124,000000,28.51,28.52,28.4648,28.4648,1299,0
|
| 71 |
+
EGLE.US,D,20251125,000000,28.5492,28.8233,28.5492,28.8233,175,0
|
| 72 |
+
EGLE.US,D,20251126,000000,29.03,29.03,28.9958,28.9958,269,0
|
| 73 |
+
EGLE.US,D,20251203,000000,29.1,29.117,29.1,29.1126,1012,0
|
| 74 |
+
EGLE.US,D,20251219,000000,29.39,29.39,29.2955,29.2955,2623,0
|
| 75 |
+
EGLE.US,D,20251230,000000,29.3599,29.4,29.3179,29.3179,283,0
|
| 76 |
+
EGLE.US,D,20251231,000000,29.1,29.1,29.0854,29.0854,2704,0
|
| 77 |
+
EGLE.US,D,20260105,000000,29.28,29.28,29.2118,29.2118,303,0
|
| 78 |
+
EGLE.US,D,20260106,000000,29.4095,29.5975,29.4095,29.5839,654,0
|
| 79 |
+
EGLE.US,D,20260107,000000,29.62,29.62,29.4571,29.4571,108,0
|
| 80 |
+
EGLE.US,D,20260108,000000,29.53,29.53,29.4953,29.4953,441,0
|
| 81 |
+
EGLE.US,D,20260112,000000,29.689,29.689,29.6586,29.6586,284,0
|
| 82 |
+
EGLE.US,D,20260113,000000,29.5,29.5,29.4599,29.4599,265,0
|
| 83 |
+
EGLE.US,D,20260114,000000,29.2,29.2959,29.2,29.2959,418,0
|
| 84 |
+
EGLE.US,D,20260116,000000,29.35,29.35,29.3078,29.3078,1006,0
|
| 85 |
+
EGLE.US,D,20260121,000000,28.88,29.0824,28.88,29.03,648,0
|
| 86 |
+
EGLE.US,D,20260123,000000,29.31,29.3249,29.2843,29.2843,720,0
|
| 87 |
+
EGLE.US,D,20260126,000000,29.42,29.42,29.31,29.4016,611,0
|
| 88 |
+
EGLE.US,D,20260128,000000,29.43,29.43,29.3689,29.3689,105,0
|
| 89 |
+
EGLE.US,D,20260130,000000,28.9711,28.9711,28.8906,28.8906,501,0
|
| 90 |
+
EGLE.US,D,20260203,000000,28.6301,28.8015,28.6301,28.8015,420,0
|
| 91 |
+
EGLE.US,D,20260210,000000,28.84,28.84,28.7837,28.7837,374,0
|
daily/us/nyse stocks/1/elan.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/etg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/evc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/fcbd.us.txt
ADDED
|
@@ -0,0 +1,283 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
FCBD.US,D,20241226,000000,24.9726,25.05,24.9726,25.0455,19620,0
|
| 3 |
+
FCBD.US,D,20241227,000000,25.03,25.03,25.01,25.02,293317,0
|
| 4 |
+
FCBD.US,D,20241230,000000,25.07,25.07,25.0449,25.0601,8634,0
|
| 5 |
+
FCBD.US,D,20241231,000000,25.06,25.06,25.0176,25.0452,2767,0
|
| 6 |
+
FCBD.US,D,20250102,000000,25.07,25.07,25.06,25.0669,1718,0
|
| 7 |
+
FCBD.US,D,20250103,000000,25.03,25.04,24.75,25,285016,0
|
| 8 |
+
FCBD.US,D,20250106,000000,24.9966,25.015,24.98,24.9843,2587,0
|
| 9 |
+
FCBD.US,D,20250107,000000,24.92,25,24.91,24.9529,14390,0
|
| 10 |
+
FCBD.US,D,20250108,000000,25.01,25.015,24.97,25.015,2358,0
|
| 11 |
+
FCBD.US,D,20250110,000000,24.93,24.9599,24.9,24.9162,14699,0
|
| 12 |
+
FCBD.US,D,20250113,000000,24.88,24.92,24.88,24.9099,13109,0
|
| 13 |
+
FCBD.US,D,20250114,000000,24.89,24.9298,24.89,24.9298,5787,0
|
| 14 |
+
FCBD.US,D,20250115,000000,25.02,25.0328,25.01,25.0298,1395,0
|
| 15 |
+
FCBD.US,D,20250116,000000,25.03,25.11,24.71,25.0995,21175,0
|
| 16 |
+
FCBD.US,D,20250117,000000,25.09,25.1,25.06,25.0899,18610,0
|
| 17 |
+
FCBD.US,D,20250121,000000,25.08,25.13,25.06,25.105,5901,0
|
| 18 |
+
FCBD.US,D,20250122,000000,25.11,25.11,25.06,25.1036,4009,0
|
| 19 |
+
FCBD.US,D,20250123,000000,25.05,25.0792,25.05,25.0792,1325,0
|
| 20 |
+
FCBD.US,D,20250124,000000,25.07,25.1052,25.01,25.0988,32151,0
|
| 21 |
+
FCBD.US,D,20250127,000000,25.17,25.2,25.16,25.18,4404,0
|
| 22 |
+
FCBD.US,D,20250128,000000,25.14,25.19,25.13,25.1799,2513,0
|
| 23 |
+
FCBD.US,D,20250129,000000,25.1815,25.2099,25.13,25.1525,18647,0
|
| 24 |
+
FCBD.US,D,20250130,000000,25.18,25.205,25.18,25.19,49284,0
|
| 25 |
+
FCBD.US,D,20250131,000000,25.19,25.1997,25.165,25.1714,1271,0
|
| 26 |
+
FCBD.US,D,20250203,000000,25.17,25.22,25.15,25.1798,7420,0
|
| 27 |
+
FCBD.US,D,20250204,000000,25.16,25.2062,25.16,25.2062,21224,0
|
| 28 |
+
FCBD.US,D,20250205,000000,25.2,25.2699,25.18,25.2699,1053,0
|
| 29 |
+
FCBD.US,D,20250206,000000,25.23,25.27,25.23,25.2325,5474,0
|
| 30 |
+
FCBD.US,D,20250207,000000,25.22,25.24,25.17,25.209,241430,0
|
| 31 |
+
FCBD.US,D,20250210,000000,25.2,25.225,25.19,25.214,1696,0
|
| 32 |
+
FCBD.US,D,20250211,000000,25.16,25.2099,25.16,25.1921,2593,0
|
| 33 |
+
FCBD.US,D,20250212,000000,25.08,25.105,25.01,25.105,3301,0
|
| 34 |
+
FCBD.US,D,20250213,000000,25.1504,25.18,25.15,25.1798,1354,0
|
| 35 |
+
FCBD.US,D,20250214,000000,25.255,25.255,25.23,25.2356,1125,0
|
| 36 |
+
FCBD.US,D,20250218,000000,25.19,25.2212,25.16,25.1873,3120,0
|
| 37 |
+
FCBD.US,D,20250219,000000,25.18,25.24,25.18,25.215,3730,0
|
| 38 |
+
FCBD.US,D,20250220,000000,25.22,25.2442,25.22,25.2442,13921,0
|
| 39 |
+
FCBD.US,D,20250221,000000,25.29,25.3399,25.29,25.31,1590,0
|
| 40 |
+
FCBD.US,D,20250224,000000,25.3243,25.36,25.3243,25.36,1955,0
|
| 41 |
+
FCBD.US,D,20250225,000000,25.3902,25.42,25.3902,25.4149,2648,0
|
| 42 |
+
FCBD.US,D,20250226,000000,25.46,25.46,25.454,25.454,487,0
|
| 43 |
+
FCBD.US,D,20250227,000000,25.41,25.4495,25.41,25.435,3532,0
|
| 44 |
+
FCBD.US,D,20250228,000000,25.48,25.92,25.4799,25.4972,10600,0
|
| 45 |
+
FCBD.US,D,20250303,000000,25.4978,25.63,25.495,25.5351,11330,0
|
| 46 |
+
FCBD.US,D,20250304,000000,25.54,25.54,25.515,25.515,2134,0
|
| 47 |
+
FCBD.US,D,20250305,000000,25.48,25.48,25.462,25.462,125,0
|
| 48 |
+
FCBD.US,D,20250306,000000,25.424,25.455,25.42,25.455,2727,0
|
| 49 |
+
FCBD.US,D,20250307,000000,25.47,25.4701,25.445,25.445,978,0
|
| 50 |
+
FCBD.US,D,20250310,000000,25.53,25.54,25.5,25.515,4988,0
|
| 51 |
+
FCBD.US,D,20250311,000000,25.4909,25.4909,25.465,25.465,1134,0
|
| 52 |
+
FCBD.US,D,20250312,000000,25.44,25.4414,25.4358,25.4358,7510,0
|
| 53 |
+
FCBD.US,D,20250313,000000,25.4665,25.4665,25.45,25.45,1631,0
|
| 54 |
+
FCBD.US,D,20250314,000000,25.44,25.46,25.42,25.4349,4022,0
|
| 55 |
+
FCBD.US,D,20250317,000000,25.4458,25.463,25.42,25.435,2675,0
|
| 56 |
+
FCBD.US,D,20250318,000000,25.46,25.4662,25.44,25.4558,7982,0
|
| 57 |
+
FCBD.US,D,20250319,000000,25.46,25.5061,25.46,25.5061,1351,0
|
| 58 |
+
FCBD.US,D,20250320,000000,25.535,25.55,25.49,25.5153,1323,0
|
| 59 |
+
FCBD.US,D,20250321,000000,25.5346,25.5399,25.5,25.5148,14882,0
|
| 60 |
+
FCBD.US,D,20250324,000000,25.465,25.465,25.465,25.465,1088,0
|
| 61 |
+
FCBD.US,D,20250325,000000,25.46,25.5,25.45,25.4699,34661,0
|
| 62 |
+
FCBD.US,D,20250326,000000,25.44,25.48,25.43,25.43,2688,0
|
| 63 |
+
FCBD.US,D,20250327,000000,25.44,25.44,25.4,25.43,1635,0
|
| 64 |
+
FCBD.US,D,20250328,000000,25.34,25.34,25.315,25.3346,948,0
|
| 65 |
+
FCBD.US,D,20250331,000000,25.3299,25.35,25.3299,25.35,3429,0
|
| 66 |
+
FCBD.US,D,20250401,000000,25.415,25.415,25.3939,25.3939,352,0
|
| 67 |
+
FCBD.US,D,20250402,000000,25.42,25.42,25.3419,25.3664,5995,0
|
| 68 |
+
FCBD.US,D,20250403,000000,25.46,25.48,25.37,25.4134,11525,0
|
| 69 |
+
FCBD.US,D,20250404,000000,25.51,25.51,25.47,25.4908,1931,0
|
| 70 |
+
FCBD.US,D,20250407,000000,25.3831,25.3831,25.2923,25.2923,5731,0
|
| 71 |
+
FCBD.US,D,20250408,000000,25.21,25.28,25.05,25.2244,157696,0
|
| 72 |
+
FCBD.US,D,20250409,000000,25.1215,25.2076,25.05,25.2076,3215,0
|
| 73 |
+
FCBD.US,D,20250410,000000,25.18,25.2086,25.13,25.1318,10445,0
|
| 74 |
+
FCBD.US,D,20250411,000000,24.98,25.0896,24.95,25.0896,2289,0
|
| 75 |
+
FCBD.US,D,20250414,000000,25.12,25.22,25.09,25.1799,1535,0
|
| 76 |
+
FCBD.US,D,20250415,000000,25.18,25.24,25.18,25.2203,3967,0
|
| 77 |
+
FCBD.US,D,20250416,000000,25.21,25.31,25.21,25.2707,1673,0
|
| 78 |
+
FCBD.US,D,20250417,000000,25.28,25.28,25.2201,25.2651,3884,0
|
| 79 |
+
FCBD.US,D,20250421,000000,25.251,25.251,25.18,25.2148,5688,0
|
| 80 |
+
FCBD.US,D,20250422,000000,25.2589,25.2589,25.2202,25.2202,1521,0
|
| 81 |
+
FCBD.US,D,20250423,000000,25.27,25.27,25.2401,25.2401,800,0
|
| 82 |
+
FCBD.US,D,20250424,000000,25.3,25.3306,25.3,25.3306,1059,0
|
| 83 |
+
FCBD.US,D,20250425,000000,25.347,25.386,25.347,25.3779,1635,0
|
| 84 |
+
FCBD.US,D,20250428,000000,25.42,25.429,25.4171,25.429,860,0
|
| 85 |
+
FCBD.US,D,20250429,000000,25.5006,25.5006,25.45,25.4801,2140,0
|
| 86 |
+
FCBD.US,D,20250430,000000,25.4899,25.4947,25.47,25.4947,8376,0
|
| 87 |
+
FCBD.US,D,20250501,000000,25.45,25.45,25.42,25.4384,1424,0
|
| 88 |
+
FCBD.US,D,20250502,000000,25.41,25.41,25.3607,25.3652,17730,0
|
| 89 |
+
FCBD.US,D,20250505,000000,25.36,25.37,25.3002,25.3401,5593,0
|
| 90 |
+
FCBD.US,D,20250506,000000,25.37,25.4,25.3101,25.3751,13010,0
|
| 91 |
+
FCBD.US,D,20250507,000000,25.37,25.41,25.37,25.4059,3569,0
|
| 92 |
+
FCBD.US,D,20250508,000000,25.39,25.39,25.3434,25.3434,4959,0
|
| 93 |
+
FCBD.US,D,20250509,000000,25.369,25.3921,25.33,25.35,4401,0
|
| 94 |
+
FCBD.US,D,20250512,000000,25.2922,25.31,25.27,25.295,2191,0
|
| 95 |
+
FCBD.US,D,20250513,000000,25.305,25.305,25.26,25.2952,10675,0
|
| 96 |
+
FCBD.US,D,20250514,000000,25.2741,25.2741,25.22,25.2454,3419,0
|
| 97 |
+
FCBD.US,D,20250515,000000,25.31,25.33,25.3,25.329,3963,0
|
| 98 |
+
FCBD.US,D,20250516,000000,25.34,25.355,25.34,25.3453,25668,0
|
| 99 |
+
FCBD.US,D,20250519,000000,25.3054,25.3552,25.3054,25.3552,1030,0
|
| 100 |
+
FCBD.US,D,20250520,000000,25.3507,25.3536,25.3321,25.3353,2541,0
|
| 101 |
+
FCBD.US,D,20250521,000000,25.3,25.3,25.25,25.2551,2253,0
|
| 102 |
+
FCBD.US,D,20250522,000000,25.2926,25.3199,25.2601,25.2992,2031,0
|
| 103 |
+
FCBD.US,D,20250523,000000,25.34,25.3426,25.2995,25.3237,2466,0
|
| 104 |
+
FCBD.US,D,20250527,000000,25.3799,25.39,25.3799,25.3843,864,0
|
| 105 |
+
FCBD.US,D,20250528,000000,25.33,25.37,25.33,25.3542,12052,0
|
| 106 |
+
FCBD.US,D,20250529,000000,25.41,25.42,25.3801,25.4036,2502,0
|
| 107 |
+
FCBD.US,D,20250530,000000,25.435,25.46,25.42,25.4447,2527,0
|
| 108 |
+
FCBD.US,D,20250602,000000,25.4,25.42,25.38,25.4148,4477,0
|
| 109 |
+
FCBD.US,D,20250603,000000,25.43,25.43,25.3863,25.4144,5460,0
|
| 110 |
+
FCBD.US,D,20250604,000000,25.48,25.98,25.4605,25.4959,10696,0
|
| 111 |
+
FCBD.US,D,20250605,000000,25.4702,25.4753,25.4575,25.4654,1662,0
|
| 112 |
+
FCBD.US,D,20250606,000000,25.37,25.395,25.37,25.3804,8695,0
|
| 113 |
+
FCBD.US,D,20250609,000000,25.37,25.415,25.37,25.3996,3500,0
|
| 114 |
+
FCBD.US,D,20250610,000000,25.4399,25.44,25.4115,25.4252,3285,0
|
| 115 |
+
FCBD.US,D,20250611,000000,25.47,25.5,25.4,25.5,2071,0
|
| 116 |
+
FCBD.US,D,20250612,000000,25.51,25.55,25.5004,25.5307,2156,0
|
| 117 |
+
FCBD.US,D,20250613,000000,25.489,25.51,25.4851,25.4851,1466,0
|
| 118 |
+
FCBD.US,D,20250616,000000,25.5054,25.5211,25.45,25.4703,1005,0
|
| 119 |
+
FCBD.US,D,20250617,000000,25.5096,25.5138,25.48,25.5073,30599,0
|
| 120 |
+
FCBD.US,D,20250618,000000,25.54,25.54,25.48,25.5153,2459,0
|
| 121 |
+
FCBD.US,D,20250620,000000,25.56,25.56,25.5348,25.5348,1213,0
|
| 122 |
+
FCBD.US,D,20250623,000000,25.605,25.605,25.586,25.586,640,0
|
| 123 |
+
FCBD.US,D,20250624,000000,25.6,25.67,25.6,25.644,11070,0
|
| 124 |
+
FCBD.US,D,20250625,000000,25.5968,25.6521,25.59,25.6521,651,0
|
| 125 |
+
FCBD.US,D,20250626,000000,25.67,25.7034,25.67,25.7034,1407,0
|
| 126 |
+
FCBD.US,D,20250627,000000,25.4101,25.4124,25.39,25.4098,1280,0
|
| 127 |
+
FCBD.US,D,20250630,000000,25.4399,25.4459,25.41,25.4459,2004,0
|
| 128 |
+
FCBD.US,D,20250701,000000,25.47,25.47,25.4421,25.4421,1490,0
|
| 129 |
+
FCBD.US,D,20250702,000000,25.4064,25.4325,25.4,25.429,1143,0
|
| 130 |
+
FCBD.US,D,20250703,000000,25.41,25.43,25.3948,25.3948,4407,0
|
| 131 |
+
FCBD.US,D,20250707,000000,25.347,25.37,25.3444,25.3554,774,0
|
| 132 |
+
FCBD.US,D,20250708,000000,25.3425,25.36,25.3,25.3348,8785,0
|
| 133 |
+
FCBD.US,D,20250709,000000,25.341,25.3954,25.341,25.3954,609,0
|
| 134 |
+
FCBD.US,D,20250710,000000,25.38,25.4,25.38,25.4,1885,0
|
| 135 |
+
FCBD.US,D,20250711,000000,25.35,25.3623,25.3468,25.3468,1946,0
|
| 136 |
+
FCBD.US,D,20250714,000000,25.3469,25.3497,25.3469,25.3497,274,0
|
| 137 |
+
FCBD.US,D,20250715,000000,25.315,25.32,25.3048,25.3048,3279,0
|
| 138 |
+
FCBD.US,D,20250717,000000,25.31,25.3445,25.31,25.3445,1331,0
|
| 139 |
+
FCBD.US,D,20250718,000000,25.35,25.3733,25.35,25.3733,983,0
|
| 140 |
+
FCBD.US,D,20250721,000000,25.4311,25.4311,25.4,25.4268,2740,0
|
| 141 |
+
FCBD.US,D,20250722,000000,25.46,25.46,25.44,25.4491,2156,0
|
| 142 |
+
FCBD.US,D,20250723,000000,25.4289,25.45,25.4133,25.4202,2674,0
|
| 143 |
+
FCBD.US,D,20250724,000000,25.3964,25.4133,25.3964,25.409,1491,0
|
| 144 |
+
FCBD.US,D,20250725,000000,25.41,25.4483,25.41,25.445,1532,0
|
| 145 |
+
FCBD.US,D,20250728,000000,25.4,25.4424,25.4,25.4244,1461,0
|
| 146 |
+
FCBD.US,D,20250729,000000,25.49,25.49,25.4882,25.4882,325,0
|
| 147 |
+
FCBD.US,D,20250730,000000,25.43,25.4463,25.43,25.4463,169,0
|
| 148 |
+
FCBD.US,D,20250731,000000,25.4589,25.4589,25.4522,25.4522,320,0
|
| 149 |
+
FCBD.US,D,20250801,000000,25.5512,25.5899,25.5,25.5899,4364,0
|
| 150 |
+
FCBD.US,D,20250804,000000,25.5989,25.6148,25.5989,25.6148,426,0
|
| 151 |
+
FCBD.US,D,20250805,000000,25.605,25.6096,25.5958,25.6096,611,0
|
| 152 |
+
FCBD.US,D,20250806,000000,25.5975,25.61,25.5901,25.6089,612,0
|
| 153 |
+
FCBD.US,D,20250807,000000,25.6,25.625,25.5865,25.605,1055,0
|
| 154 |
+
FCBD.US,D,20250808,000000,25.577,25.62,25.57,25.595,1652,0
|
| 155 |
+
FCBD.US,D,20250811,000000,25.61,25.61,25.5775,25.5874,1638,0
|
| 156 |
+
FCBD.US,D,20250812,000000,25.5892,25.61,25.56,25.5847,1403,0
|
| 157 |
+
FCBD.US,D,20250813,000000,25.61,25.646,25.58,25.6449,1131,0
|
| 158 |
+
FCBD.US,D,20250814,000000,25.638,25.638,25.58,25.58,2666,0
|
| 159 |
+
FCBD.US,D,20250815,000000,25.61,25.61,25.59,25.5935,546,0
|
| 160 |
+
FCBD.US,D,20250818,000000,25.5574,25.58,25.5574,25.58,405,0
|
| 161 |
+
FCBD.US,D,20250819,000000,25.6,25.6047,25.6,25.6047,248,0
|
| 162 |
+
FCBD.US,D,20250820,000000,25.6001,25.6499,25.6001,25.6245,1537,0
|
| 163 |
+
FCBD.US,D,20250821,000000,25.6023,25.62,25.4,25.5849,2015,0
|
| 164 |
+
FCBD.US,D,20250822,000000,25.66,25.68,25.66,25.6695,664,0
|
| 165 |
+
FCBD.US,D,20250825,000000,25.6,26.39,25.6,25.6299,2025,0
|
| 166 |
+
FCBD.US,D,20250826,000000,25.63,25.6999,25.63,25.6751,1155,0
|
| 167 |
+
FCBD.US,D,20250827,000000,25.685,25.71,25.685,25.7051,535,0
|
| 168 |
+
FCBD.US,D,20250828,000000,25.73,25.73,25.71,25.7157,573,0
|
| 169 |
+
FCBD.US,D,20250902,000000,25.72,25.72,25.6666,25.6891,817,0
|
| 170 |
+
FCBD.US,D,20250904,000000,25.74,25.7851,25.74,25.7851,1761,0
|
| 171 |
+
FCBD.US,D,20250905,000000,25.86,25.88,25.8454,25.8546,5549,0
|
| 172 |
+
FCBD.US,D,20250908,000000,25.8775,25.91,25.87,25.8993,1277,0
|
| 173 |
+
FCBD.US,D,20250909,000000,25.8818,25.8818,25.84,25.8596,2326,0
|
| 174 |
+
FCBD.US,D,20250910,000000,25.88,25.9214,25.8701,25.8888,4421,0
|
| 175 |
+
FCBD.US,D,20250911,000000,25.94,25.94,25.9146,25.9146,5225,0
|
| 176 |
+
FCBD.US,D,20250912,000000,25.9,25.9,25.8948,25.8948,860,0
|
| 177 |
+
FCBD.US,D,20250915,000000,25.9,25.94,25.9,25.9151,17809,0
|
| 178 |
+
FCBD.US,D,20250916,000000,25.9077,25.9431,25.9077,25.9317,2679,0
|
| 179 |
+
FCBD.US,D,20250917,000000,25.9126,25.94,25.8805,25.9,1688,0
|
| 180 |
+
FCBD.US,D,20250918,000000,25.8406,25.8746,25.8406,25.8746,1279,0
|
| 181 |
+
FCBD.US,D,20250919,000000,25.874,25.89,25.8574,25.8748,1900,0
|
| 182 |
+
FCBD.US,D,20250922,000000,25.85,25.8552,25.8386,25.8552,725,0
|
| 183 |
+
FCBD.US,D,20250923,000000,25.86,25.8799,25.8583,25.8799,1817,0
|
| 184 |
+
FCBD.US,D,20250924,000000,25.8311,25.86,25.8311,25.8444,2058,0
|
| 185 |
+
FCBD.US,D,20250925,000000,25.82,25.82,25.79,25.8145,4534,0
|
| 186 |
+
FCBD.US,D,20250926,000000,25.8231,25.8231,25.8065,25.8149,3212,0
|
| 187 |
+
FCBD.US,D,20250929,000000,25.59,25.59,25.58,25.5846,18244,0
|
| 188 |
+
FCBD.US,D,20250930,000000,25.61,25.61,25.5899,25.5899,358,0
|
| 189 |
+
FCBD.US,D,20251001,000000,25.62,25.6395,25.62,25.635,2224,0
|
| 190 |
+
FCBD.US,D,20251002,000000,25.66,25.67,25.651,25.655,1075,0
|
| 191 |
+
FCBD.US,D,20251003,000000,25.66,25.67,25.63,25.645,5109,0
|
| 192 |
+
FCBD.US,D,20251006,000000,25.63,25.63,25.615,25.615,2038,0
|
| 193 |
+
FCBD.US,D,20251007,000000,25.63,25.66,25.63,25.64,7562,0
|
| 194 |
+
FCBD.US,D,20251008,000000,25.6101,25.635,25.6101,25.635,679,0
|
| 195 |
+
FCBD.US,D,20251009,000000,25.615,25.6396,25.59,25.61,9079,0
|
| 196 |
+
FCBD.US,D,20251010,000000,25.6575,25.675,25.6532,25.675,670,0
|
| 197 |
+
FCBD.US,D,20251013,000000,25.7,25.73,25.68,25.6989,1359,0
|
| 198 |
+
FCBD.US,D,20251014,000000,25.71,25.72,25.71,25.72,1791,0
|
| 199 |
+
FCBD.US,D,20251015,000000,25.7295,25.74,25.711,25.725,883,0
|
| 200 |
+
FCBD.US,D,20251016,000000,25.76,25.7651,25.76,25.7651,491,0
|
| 201 |
+
FCBD.US,D,20251017,000000,25.71,25.78,25.71,25.78,7887,0
|
| 202 |
+
FCBD.US,D,20251020,000000,25.77,25.7748,25.77,25.7748,182,0
|
| 203 |
+
FCBD.US,D,20251021,000000,25.8191,25.82,25.77,25.7949,44920,0
|
| 204 |
+
FCBD.US,D,20251022,000000,25.7925,25.8036,25.76,25.7946,3072,0
|
| 205 |
+
FCBD.US,D,20251023,000000,25.75,25.785,25.74,25.7449,2136,0
|
| 206 |
+
FCBD.US,D,20251024,000000,25.74,25.7908,25.74,25.7794,2059,0
|
| 207 |
+
FCBD.US,D,20251027,000000,25.74,25.8,25.74,25.7844,2506,0
|
| 208 |
+
FCBD.US,D,20251028,000000,25.76,25.83,25.76,25.8049,1588,0
|
| 209 |
+
FCBD.US,D,20251029,000000,25.77,25.77,25.7251,25.7251,4737,0
|
| 210 |
+
FCBD.US,D,20251030,000000,25.68,25.72,25.68,25.7048,1750,0
|
| 211 |
+
FCBD.US,D,20251031,000000,25.73,25.73,25.7,25.715,2328,0
|
| 212 |
+
FCBD.US,D,20251103,000000,25.69,25.71,25.6753,25.695,1182,0
|
| 213 |
+
FCBD.US,D,20251104,000000,25.69,25.72,25.69,25.72,1399,0
|
| 214 |
+
FCBD.US,D,20251105,000000,25.685,25.69,25.675,25.675,1460,0
|
| 215 |
+
FCBD.US,D,20251106,000000,25.74,25.75,25.71,25.73,17070,0
|
| 216 |
+
FCBD.US,D,20251107,000000,25.7209,25.735,25.7209,25.735,331,0
|
| 217 |
+
FCBD.US,D,20251110,000000,25.71,25.725,25.71,25.725,1296,0
|
| 218 |
+
FCBD.US,D,20251111,000000,25.7608,25.78,25.76,25.765,2321,0
|
| 219 |
+
FCBD.US,D,20251112,000000,25.77,25.77,25.76,25.76,262,0
|
| 220 |
+
FCBD.US,D,20251113,000000,25.7399,25.74,25.72,25.73,4894,0
|
| 221 |
+
FCBD.US,D,20251114,000000,25.725,25.725,25.715,25.715,314,0
|
| 222 |
+
FCBD.US,D,20251117,000000,25.7132,25.7399,25.7084,25.717,1913,0
|
| 223 |
+
FCBD.US,D,20251118,000000,25.729,25.7365,25.729,25.735,621,0
|
| 224 |
+
FCBD.US,D,20251119,000000,25.7335,25.74,25.68,25.7147,6797,0
|
| 225 |
+
FCBD.US,D,20251120,000000,25.745,25.75,25.74,25.7444,1298,0
|
| 226 |
+
FCBD.US,D,20251121,000000,25.81,25.81,25.78,25.7894,3103,0
|
| 227 |
+
FCBD.US,D,20251124,000000,25.84,25.84,25.8,25.8246,4850,0
|
| 228 |
+
FCBD.US,D,20251125,000000,25.8,25.89,25.8,25.87,3461,0
|
| 229 |
+
FCBD.US,D,20251126,000000,25.8,25.88,25.8,25.8799,4371,0
|
| 230 |
+
FCBD.US,D,20251128,000000,25.86,25.8754,25.86,25.8754,929,0
|
| 231 |
+
FCBD.US,D,20251201,000000,25.82,25.8294,25.8,25.8011,2687,0
|
| 232 |
+
FCBD.US,D,20251202,000000,25.81,25.82,25.78,25.8177,1068,0
|
| 233 |
+
FCBD.US,D,20251203,000000,25.83,25.8452,25.83,25.8452,561,0
|
| 234 |
+
FCBD.US,D,20251205,000000,25.7884,25.8,25.787,25.791,3532,0
|
| 235 |
+
FCBD.US,D,20251208,000000,25.79,25.79,25.7674,25.7674,393,0
|
| 236 |
+
FCBD.US,D,20251209,000000,25.79,25.79,25.75,25.755,7039,0
|
| 237 |
+
FCBD.US,D,20251210,000000,25.7675,25.8015,25.75,25.8015,1316,0
|
| 238 |
+
FCBD.US,D,20251211,000000,25.83,25.83,25.7801,25.8051,1974,0
|
| 239 |
+
FCBD.US,D,20251212,000000,25.7807,25.8,25.77,25.7796,957,0
|
| 240 |
+
FCBD.US,D,20251215,000000,25.79,25.81,25.77,25.7982,2055,0
|
| 241 |
+
FCBD.US,D,20251216,000000,25.83,25.83,25.8101,25.8206,4484,0
|
| 242 |
+
FCBD.US,D,20251217,000000,25.815,25.825,25.77,25.825,6276,0
|
| 243 |
+
FCBD.US,D,20251218,000000,25.86,25.86,25.835,25.8544,4364,0
|
| 244 |
+
FCBD.US,D,20251219,000000,25.84,25.85,25.84,25.85,13294,0
|
| 245 |
+
FCBD.US,D,20251222,000000,25.84,25.86,25.82,25.825,4476,0
|
| 246 |
+
FCBD.US,D,20251223,000000,25.81,25.835,25.81,25.835,4020,0
|
| 247 |
+
FCBD.US,D,20251224,000000,25.84,25.88,25.84,25.8596,743,0
|
| 248 |
+
FCBD.US,D,20251226,000000,25.88,25.9,25.87,25.8802,3470,0
|
| 249 |
+
FCBD.US,D,20251229,000000,25.87,25.895,25.87,25.895,1951,0
|
| 250 |
+
FCBD.US,D,20251230,000000,25.49,25.53,25.49,25.5146,2040,0
|
| 251 |
+
FCBD.US,D,20251231,000000,25.4901,25.495,25.49,25.495,3085,0
|
| 252 |
+
FCBD.US,D,20260102,000000,25.51,25.51,25.45,25.4696,1499,0
|
| 253 |
+
FCBD.US,D,20260105,000000,25.502,25.52,25.5,25.515,1885,0
|
| 254 |
+
FCBD.US,D,20260106,000000,25.5,25.52,25.49,25.5153,6067,0
|
| 255 |
+
FCBD.US,D,20260107,000000,25.53,25.54,25.53,25.53,1029,0
|
| 256 |
+
FCBD.US,D,20260108,000000,25.51,25.51,25.49,25.505,36607,0
|
| 257 |
+
FCBD.US,D,20260109,000000,25.52,25.53,25.51,25.525,2056,0
|
| 258 |
+
FCBD.US,D,20260112,000000,25.51,25.5199,25.51,25.515,733,0
|
| 259 |
+
FCBD.US,D,20260113,000000,25.5103,25.53,25.5103,25.525,2306,0
|
| 260 |
+
FCBD.US,D,20260114,000000,25.55,25.5647,25.55,25.5647,888,0
|
| 261 |
+
FCBD.US,D,20260115,000000,25.53,25.5397,25.53,25.5397,905,0
|
| 262 |
+
FCBD.US,D,20260116,000000,25.55,25.55,25.51,25.51,5950,0
|
| 263 |
+
FCBD.US,D,20260120,000000,25.4792,25.48,25.46,25.465,3935,0
|
| 264 |
+
FCBD.US,D,20260121,000000,25.48,25.52,25.4749,25.5064,2162,0
|
| 265 |
+
FCBD.US,D,20260122,000000,25.49,25.5058,25.4813,25.505,3315,0
|
| 266 |
+
FCBD.US,D,20260123,000000,25.5184,25.5347,25.5,25.5347,2450,0
|
| 267 |
+
FCBD.US,D,20260126,000000,25.5501,25.555,25.54,25.5548,1080,0
|
| 268 |
+
FCBD.US,D,20260127,000000,25.5592,25.5592,25.545,25.545,1269,0
|
| 269 |
+
FCBD.US,D,20260128,000000,25.515,25.5308,25.515,25.525,1544,0
|
| 270 |
+
FCBD.US,D,20260129,000000,25.539,25.5587,25.539,25.545,2186,0
|
| 271 |
+
FCBD.US,D,20260130,000000,25.54,25.57,25.54,25.5548,1469,0
|
| 272 |
+
FCBD.US,D,20260202,000000,25.52,25.53,25.52,25.525,2853,0
|
| 273 |
+
FCBD.US,D,20260203,000000,25.525,25.55,25.51,25.515,27765,0
|
| 274 |
+
FCBD.US,D,20260204,000000,25.51,25.53,25.51,25.5202,4950,0
|
| 275 |
+
FCBD.US,D,20260205,000000,25.58,25.59,25.58,25.59,416,0
|
| 276 |
+
FCBD.US,D,20260206,000000,25.57,25.59,25.57,25.59,3158,0
|
| 277 |
+
FCBD.US,D,20260209,000000,25.6,25.62,25.59,25.61,5542,0
|
| 278 |
+
FCBD.US,D,20260210,000000,25.67,25.67,25.6361,25.65,7192,0
|
| 279 |
+
FCBD.US,D,20260211,000000,25.62,25.63,25.62,25.62,4367,0
|
| 280 |
+
FCBD.US,D,20260212,000000,25.645,25.685,25.645,25.68,4193,0
|
| 281 |
+
FCBD.US,D,20260213,000000,25.715,25.725,25.715,25.725,977,0
|
| 282 |
+
FCBD.US,D,20260217,000000,25.7101,25.7499,25.7101,25.73,2444,0
|
| 283 |
+
FCBD.US,D,20260218,000000,25.72,25.73,25.715,25.715,1065,0
|
daily/us/nyse stocks/1/fege.us.txt
ADDED
|
@@ -0,0 +1,287 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
FEGE.US,D,20241226,000000,35.36,35.38,35.36,35.365,833,0
|
| 3 |
+
FEGE.US,D,20241227,000000,35.49,35.5,35.07,35.1842,24074,0
|
| 4 |
+
FEGE.US,D,20241230,000000,34.9844,35.01,34.9494,34.9494,3425,0
|
| 5 |
+
FEGE.US,D,20241231,000000,34.86,34.88,34.6972,34.7363,7856,0
|
| 6 |
+
FEGE.US,D,20250102,000000,35.19,35.19,34.94,35.0059,13575,0
|
| 7 |
+
FEGE.US,D,20250103,000000,34.99,35.1299,34.99,35.1299,2826,0
|
| 8 |
+
FEGE.US,D,20250106,000000,35.3166,35.45,35.2319,35.2319,20585,0
|
| 9 |
+
FEGE.US,D,20250107,000000,35.38,35.4168,35.19,35.2296,1074658,0
|
| 10 |
+
FEGE.US,D,20250108,000000,35.1508,35.32,35.1508,35.2934,62895,0
|
| 11 |
+
FEGE.US,D,20250110,000000,35.01,35.01,34.6812,34.6812,11649,0
|
| 12 |
+
FEGE.US,D,20250113,000000,34.63,34.81,34.56,34.7742,25455,0
|
| 13 |
+
FEGE.US,D,20250114,000000,34.8589,34.97,34.7392,34.9267,30319,0
|
| 14 |
+
FEGE.US,D,20250115,000000,35.21,35.51,35.21,35.3479,22901,0
|
| 15 |
+
FEGE.US,D,20250116,000000,35.345,35.5794,35.345,35.5289,9619,0
|
| 16 |
+
FEGE.US,D,20250117,000000,35.6517,35.95,35.6517,35.83,29150,0
|
| 17 |
+
FEGE.US,D,20250121,000000,36.18,36.4399,36.18,36.43,20347,0
|
| 18 |
+
FEGE.US,D,20250122,000000,36.4,36.5495,36.4,36.416,128832,0
|
| 19 |
+
FEGE.US,D,20250123,000000,36.435,36.69,36.435,36.6418,20537,0
|
| 20 |
+
FEGE.US,D,20250124,000000,36.7335,36.84,36.7335,36.7646,40349,0
|
| 21 |
+
FEGE.US,D,20250127,000000,36.68,36.7194,36.57,36.67,49456,0
|
| 22 |
+
FEGE.US,D,20250128,000000,36.695,36.9,36.69,36.8414,19570,0
|
| 23 |
+
FEGE.US,D,20250129,000000,36.89,36.89,36.595,36.685,70808,0
|
| 24 |
+
FEGE.US,D,20250130,000000,37.0902,37.2534,37.02,37.1097,38915,0
|
| 25 |
+
FEGE.US,D,20250131,000000,37.06,37.28,36.68,36.7152,60796,0
|
| 26 |
+
FEGE.US,D,20250203,000000,36.4,36.79,36.22,36.64,65569,0
|
| 27 |
+
FEGE.US,D,20250204,000000,36.79,36.8999,36.755,36.85,49664,0
|
| 28 |
+
FEGE.US,D,20250205,000000,36.65,37.02,36.65,37.02,67662,0
|
| 29 |
+
FEGE.US,D,20250206,000000,37.065,37.1196,36.81,37.1,38229,0
|
| 30 |
+
FEGE.US,D,20250207,000000,37.07,37.07,36.83,36.83,24547,0
|
| 31 |
+
FEGE.US,D,20250210,000000,37,37.25,36.94,37.25,35408,0
|
| 32 |
+
FEGE.US,D,20250211,000000,37.1532,37.3104,36.98,37.2382,21760,0
|
| 33 |
+
FEGE.US,D,20250212,000000,37.08,37.32,37.03,37.32,29371,0
|
| 34 |
+
FEGE.US,D,20250213,000000,37.3,37.6,37.29,37.5803,22573,0
|
| 35 |
+
FEGE.US,D,20250214,000000,37.665,37.73,37.38,37.38,95962,0
|
| 36 |
+
FEGE.US,D,20250218,000000,41.2,41.2,37.54,37.6748,37600,0
|
| 37 |
+
FEGE.US,D,20250219,000000,37.67,37.7799,37.46,37.65,82411,0
|
| 38 |
+
FEGE.US,D,20250220,000000,37.859,37.95,37.69,37.85,39845,0
|
| 39 |
+
FEGE.US,D,20250221,000000,37.835,37.9186,37.5,37.57,77070,0
|
| 40 |
+
FEGE.US,D,20250224,000000,37.41,37.63,37.28,37.46,338736,0
|
| 41 |
+
FEGE.US,D,20250225,000000,37.65,37.66,37.32,37.5253,55033,0
|
| 42 |
+
FEGE.US,D,20250226,000000,37.55,37.81,37.41,37.4848,86146,0
|
| 43 |
+
FEGE.US,D,20250227,000000,37.44,37.62,37.15,37.15,41856,0
|
| 44 |
+
FEGE.US,D,20250228,000000,37.19,37.327,36.94,37.327,29312,0
|
| 45 |
+
FEGE.US,D,20250303,000000,37.72,37.8683,37.19,37.42,59662,0
|
| 46 |
+
FEGE.US,D,20250304,000000,37.3187,37.71,36.99,37.31,49070,0
|
| 47 |
+
FEGE.US,D,20250305,000000,39.52,40.92,37.22,37.79,65685,0
|
| 48 |
+
FEGE.US,D,20250306,000000,37.58,39.68,37.3,37.5,43438,0
|
| 49 |
+
FEGE.US,D,20250307,000000,37.5743,37.9999,37.52,37.9073,54029,0
|
| 50 |
+
FEGE.US,D,20250310,000000,37.71,37.75,37.05,37.28,372732,0
|
| 51 |
+
FEGE.US,D,20250311,000000,37.25,37.309,36.79,36.99,141825,0
|
| 52 |
+
FEGE.US,D,20250312,000000,37.43,40.86,36.835,36.97,92767,0
|
| 53 |
+
FEGE.US,D,20250313,000000,37.07,37.1,36.73,36.8,30339,0
|
| 54 |
+
FEGE.US,D,20250314,000000,37.225,37.49,37.2,37.38,69631,0
|
| 55 |
+
FEGE.US,D,20250317,000000,37.79,38.1399,37.31,37.96,35643,0
|
| 56 |
+
FEGE.US,D,20250318,000000,37.855,37.93,37.71,37.89,35351,0
|
| 57 |
+
FEGE.US,D,20250319,000000,37.855,38.2,37.75,38.1,56892,0
|
| 58 |
+
FEGE.US,D,20250320,000000,37.88,38.03,37.76,37.94,87810,0
|
| 59 |
+
FEGE.US,D,20250321,000000,37.73,37.89,37.49,37.674,50764,0
|
| 60 |
+
FEGE.US,D,20250324,000000,37.9,38.04,37.81,37.9152,74221,0
|
| 61 |
+
FEGE.US,D,20250325,000000,38.12,38.33,37.9,37.9966,75006,0
|
| 62 |
+
FEGE.US,D,20250326,000000,38.05,38.0964,37.79,37.85,343057,0
|
| 63 |
+
FEGE.US,D,20250327,000000,37.8797,38.11,37.755,37.9,69650,0
|
| 64 |
+
FEGE.US,D,20250328,000000,37.955,37.9595,37.49,37.5369,88085,0
|
| 65 |
+
FEGE.US,D,20250331,000000,37.3012,37.7,37.08,37.575,78037,0
|
| 66 |
+
FEGE.US,D,20250401,000000,37.41,37.71,37.2562,37.5981,109199,0
|
| 67 |
+
FEGE.US,D,20250402,000000,37.49,37.7999,37.38,37.67,165333,0
|
| 68 |
+
FEGE.US,D,20250403,000000,37.5023,37.5023,36.9,36.9646,181969,0
|
| 69 |
+
FEGE.US,D,20250404,000000,35.83,36.42,34.63,34.63,176095,0
|
| 70 |
+
FEGE.US,D,20250407,000000,34.16,35.27,32.68,34.17,523093,0
|
| 71 |
+
FEGE.US,D,20250408,000000,34.7,35.15,33.3501,33.86,120413,0
|
| 72 |
+
FEGE.US,D,20250409,000000,33.848,39,33.5216,36.18,133408,0
|
| 73 |
+
FEGE.US,D,20250410,000000,35.77,36.18,34.7068,35.37,84412,0
|
| 74 |
+
FEGE.US,D,20250411,000000,35.48,36.249,35.35,36.15,71150,0
|
| 75 |
+
FEGE.US,D,20250414,000000,36.41,36.5699,36.11,36.46,89666,0
|
| 76 |
+
FEGE.US,D,20250415,000000,36.49,36.75,36.335,36.39,77413,0
|
| 77 |
+
FEGE.US,D,20250416,000000,36.32,36.5687,35.98,36.05,78127,0
|
| 78 |
+
FEGE.US,D,20250417,000000,36.24,36.64,36.21,36.39,45326,0
|
| 79 |
+
FEGE.US,D,20250421,000000,36.49,36.52,35.67,35.98,86076,0
|
| 80 |
+
FEGE.US,D,20250422,000000,36.37,36.740833,36.32,36.624,52026,0
|
| 81 |
+
FEGE.US,D,20250423,000000,36.8681,37.1632,36.57,36.7591,67429,0
|
| 82 |
+
FEGE.US,D,20250424,000000,36.89,37.27,36.765,37.22,85876,0
|
| 83 |
+
FEGE.US,D,20250425,000000,37.1071,37.22,36.9713,37.155,50081,0
|
| 84 |
+
FEGE.US,D,20250428,000000,37.13,37.279,36.9861,37.23,107038,0
|
| 85 |
+
FEGE.US,D,20250429,000000,37.1,37.41,37.09,37.325,53145,0
|
| 86 |
+
FEGE.US,D,20250430,000000,37.23,37.52,36.98,37.48,51052,0
|
| 87 |
+
FEGE.US,D,20250501,000000,37.44,37.5556,37.24,37.28,47272,0
|
| 88 |
+
FEGE.US,D,20250502,000000,37.71,37.85,37.25,37.75,118414,0
|
| 89 |
+
FEGE.US,D,20250505,000000,37.68,37.92,37.59,37.82,56465,0
|
| 90 |
+
FEGE.US,D,20250506,000000,37.66,37.9619,37.6,37.9,92489,0
|
| 91 |
+
FEGE.US,D,20250507,000000,37.84,38.22,37.5957,37.99,64240,0
|
| 92 |
+
FEGE.US,D,20250508,000000,37.77,39.3,37.66,37.66,91277,0
|
| 93 |
+
FEGE.US,D,20250509,000000,37.81,37.86,37.67,37.75,42290,0
|
| 94 |
+
FEGE.US,D,20250512,000000,38.09,38.6601,38.09,38.3,56465,0
|
| 95 |
+
FEGE.US,D,20250513,000000,38.2,38.4495,38.12,38.4,142524,0
|
| 96 |
+
FEGE.US,D,20250514,000000,38.35,38.35,38.14,38.22,354349,0
|
| 97 |
+
FEGE.US,D,20250515,000000,38.24,38.62,38.22,38.56,379559,0
|
| 98 |
+
FEGE.US,D,20250516,000000,38.6,38.9,38.56,38.86,463590,0
|
| 99 |
+
FEGE.US,D,20250519,000000,38.78,39.0288,38.71,39.01,60312,0
|
| 100 |
+
FEGE.US,D,20250520,000000,38.96,39.2095,38.96,39.12,74371,0
|
| 101 |
+
FEGE.US,D,20250521,000000,39.05,39.2585,38.84,38.88,91810,0
|
| 102 |
+
FEGE.US,D,20250522,000000,38.65,38.8,38.55,38.59,63290,0
|
| 103 |
+
FEGE.US,D,20250523,000000,38.54,38.669,38.33,38.55,55116,0
|
| 104 |
+
FEGE.US,D,20250527,000000,38.77,39.06,38.77,39.05,136483,0
|
| 105 |
+
FEGE.US,D,20250528,000000,38.98,39.05,38.7584,38.91,125789,0
|
| 106 |
+
FEGE.US,D,20250529,000000,38.95,39.1,38.695,38.95,58992,0
|
| 107 |
+
FEGE.US,D,20250530,000000,38.69,38.87,38.2501,38.8333,140821,0
|
| 108 |
+
FEGE.US,D,20250602,000000,38.8,39.21,38.7817,39.19,75116,0
|
| 109 |
+
FEGE.US,D,20250603,000000,39.0599,39.33,38.975,39.3,46557,0
|
| 110 |
+
FEGE.US,D,20250604,000000,39.3899,39.53,39.3422,39.43,123185,0
|
| 111 |
+
FEGE.US,D,20250605,000000,39.55,39.925,39.31,39.47,206611,0
|
| 112 |
+
FEGE.US,D,20250606,000000,39.58,39.63,39.477662,39.62,539848,0
|
| 113 |
+
FEGE.US,D,20250609,000000,39.61,39.829,39.39,39.71,93775,0
|
| 114 |
+
FEGE.US,D,20250610,000000,39.71,39.81,39.56,39.722,79469,0
|
| 115 |
+
FEGE.US,D,20250611,000000,39.82,39.88,39.6716,39.71,87803,0
|
| 116 |
+
FEGE.US,D,20250612,000000,39.71,40.21,39.7022,40.21,144699,0
|
| 117 |
+
FEGE.US,D,20250613,000000,39.95,40.18,39.72,39.98,78545,0
|
| 118 |
+
FEGE.US,D,20250616,000000,40.08,40.34,40.0702,40.12,87847,0
|
| 119 |
+
FEGE.US,D,20250617,000000,40.04,40.04,39.718,39.78,71834,0
|
| 120 |
+
FEGE.US,D,20250618,000000,39.91,40.055,39.8142,39.831,82921,0
|
| 121 |
+
FEGE.US,D,20250620,000000,40.14,40.14,39.525,39.535,95129,0
|
| 122 |
+
FEGE.US,D,20250623,000000,39.51,40.78,39.36,39.71,165623,0
|
| 123 |
+
FEGE.US,D,20250624,000000,39.89,40.11,39.77,40.06,53337,0
|
| 124 |
+
FEGE.US,D,20250625,000000,39.97,40.06,39.74,39.81,93968,0
|
| 125 |
+
FEGE.US,D,20250626,000000,39.98,40.11,39.91,40.1,59939,0
|
| 126 |
+
FEGE.US,D,20250627,000000,40.05,40.25,39.97,40.17,152054,0
|
| 127 |
+
FEGE.US,D,20250630,000000,40.15,40.4,40.08,40.37,159123,0
|
| 128 |
+
FEGE.US,D,20250701,000000,40.42,40.6699,40.35,40.64,103793,0
|
| 129 |
+
FEGE.US,D,20250702,000000,40.47,40.82,40.355,40.76,226029,0
|
| 130 |
+
FEGE.US,D,20250703,000000,40.85,40.9285,40.8,40.875,67687,0
|
| 131 |
+
FEGE.US,D,20250707,000000,40.65,40.92,40.31,40.43,580990,0
|
| 132 |
+
FEGE.US,D,20250708,000000,40.45,40.53,40.345,40.47,123318,0
|
| 133 |
+
FEGE.US,D,20250709,000000,40.5,40.61,40.39,40.53,93530,0
|
| 134 |
+
FEGE.US,D,20250710,000000,40.46,40.8399,40.39,40.81,77036,0
|
| 135 |
+
FEGE.US,D,20250711,000000,40.58,40.665,40.4371,40.575,160794,0
|
| 136 |
+
FEGE.US,D,20250714,000000,40.48,40.56,40.4,40.52,42984,0
|
| 137 |
+
FEGE.US,D,20250715,000000,40.62,40.73,40.2,40.2,81055,0
|
| 138 |
+
FEGE.US,D,20250716,000000,40.28,40.4396,40.085,40.41,116029,0
|
| 139 |
+
FEGE.US,D,20250717,000000,40.33,40.439,40.11,40.42,131378,0
|
| 140 |
+
FEGE.US,D,20250718,000000,40.47,40.5,40.2259,40.26,111817,0
|
| 141 |
+
FEGE.US,D,20250721,000000,40.53,40.995,40.23,40.356,101415,0
|
| 142 |
+
FEGE.US,D,20250722,000000,40.82,40.82,40.385,40.56,237868,0
|
| 143 |
+
FEGE.US,D,20250723,000000,40.805,41.1799,40.7579,41.085,307006,0
|
| 144 |
+
FEGE.US,D,20250724,000000,40.9225,41.225,40.89,40.905,92938,0
|
| 145 |
+
FEGE.US,D,20250725,000000,40.78,40.98,40.76,40.98,108812,0
|
| 146 |
+
FEGE.US,D,20250728,000000,40.7683,40.78,40.55,40.63,106710,0
|
| 147 |
+
FEGE.US,D,20250729,000000,40.6675,40.7499,40.5,40.73,67878,0
|
| 148 |
+
FEGE.US,D,20250730,000000,40.5141,40.59,40.21,40.35,131598,0
|
| 149 |
+
FEGE.US,D,20250731,000000,40.52,41.005,40.35,40.46,113577,0
|
| 150 |
+
FEGE.US,D,20250801,000000,40.51,40.52,40.005,40.09,174305,0
|
| 151 |
+
FEGE.US,D,20250804,000000,40.53,40.8199,40.34,40.73,271205,0
|
| 152 |
+
FEGE.US,D,20250805,000000,40.82,40.9799,40.64,40.73,142741,0
|
| 153 |
+
FEGE.US,D,20250806,000000,40.84,40.9599,40.765,40.91,89383,0
|
| 154 |
+
FEGE.US,D,20250807,000000,41.16,41.4138,41.02,41.1,234233,0
|
| 155 |
+
FEGE.US,D,20250808,000000,41.28,41.5582,41.25,41.38,104157,0
|
| 156 |
+
FEGE.US,D,20250811,000000,41.38,41.4281,41.09,41.13,177498,0
|
| 157 |
+
FEGE.US,D,20250812,000000,41.435,41.8,41.33,41.68,178408,0
|
| 158 |
+
FEGE.US,D,20250813,000000,41.69,41.9892,41.69,41.895,218591,0
|
| 159 |
+
FEGE.US,D,20250814,000000,41.76,41.9099,41.53,41.77,265951,0
|
| 160 |
+
FEGE.US,D,20250815,000000,41.9839,42.05,41.7682,41.78,178146,0
|
| 161 |
+
FEGE.US,D,20250818,000000,41.86,41.9099,41.69,41.825,103427,0
|
| 162 |
+
FEGE.US,D,20250819,000000,41.82,41.9699,41.525,41.7,166739,0
|
| 163 |
+
FEGE.US,D,20250820,000000,41.86,42.1061,41.75,41.94,268285,0
|
| 164 |
+
FEGE.US,D,20250821,000000,41.885,42.0499,41.745,41.96,176906,0
|
| 165 |
+
FEGE.US,D,20250822,000000,42.07,42.6014,41.8,42.43,206082,0
|
| 166 |
+
FEGE.US,D,20250825,000000,42.47,42.49,42.165,42.23,151851,0
|
| 167 |
+
FEGE.US,D,20250826,000000,42.18,42.3,41.95,42.19,127302,0
|
| 168 |
+
FEGE.US,D,20250827,000000,42.03,42.27,41.81,42.23,149995,0
|
| 169 |
+
FEGE.US,D,20250828,000000,42.2,42.4,42.145,42.36,112636,0
|
| 170 |
+
FEGE.US,D,20250829,000000,42.25,42.36,42.1822,42.36,90783,0
|
| 171 |
+
FEGE.US,D,20250902,000000,42.07,42.17,41.95,42.16,60871,0
|
| 172 |
+
FEGE.US,D,20250903,000000,42.1237,42.3,42.0701,42.25,89593,0
|
| 173 |
+
FEGE.US,D,20250904,000000,42.095,42.41,42.09,42.39,71435,0
|
| 174 |
+
FEGE.US,D,20250905,000000,42,42.7799,42,42.6899,325295,0
|
| 175 |
+
FEGE.US,D,20250908,000000,42.84,42.94,42.7163,42.91,144646,0
|
| 176 |
+
FEGE.US,D,20250909,000000,42.98,43.04,42.87,42.95,63591,0
|
| 177 |
+
FEGE.US,D,20250910,000000,43.5,43.7899,43.17,43.41,176587,0
|
| 178 |
+
FEGE.US,D,20250911,000000,43.51,44.2,43.41,43.78,137947,0
|
| 179 |
+
FEGE.US,D,20250912,000000,43.95,44.27,43.5,43.65,88861,0
|
| 180 |
+
FEGE.US,D,20250915,000000,43.945,44.196,43.68,43.68,160589,0
|
| 181 |
+
FEGE.US,D,20250916,000000,44.02,44.2059,43.71,43.9,137241,0
|
| 182 |
+
FEGE.US,D,20250917,000000,43.9,44.23,43.67,43.88,91533,0
|
| 183 |
+
FEGE.US,D,20250918,000000,43.8,43.969,43.745,43.93,106670,0
|
| 184 |
+
FEGE.US,D,20250919,000000,43.85,43.97,43.75,43.88,178218,0
|
| 185 |
+
FEGE.US,D,20250922,000000,43.89,44.2186,43.89,44.2,107565,0
|
| 186 |
+
FEGE.US,D,20250923,000000,44.36,44.43,44.0929,44.19,114240,0
|
| 187 |
+
FEGE.US,D,20250924,000000,44.12,44.15,43.95,44.025,196078,0
|
| 188 |
+
FEGE.US,D,20250925,000000,43.92,43.99,43.605,43.79,99050,0
|
| 189 |
+
FEGE.US,D,20250926,000000,43.78,44.01,43.78,43.99,143074,0
|
| 190 |
+
FEGE.US,D,20250929,000000,44.18,44.58,44.01,44.11,87296,0
|
| 191 |
+
FEGE.US,D,20250930,000000,44.11,44.23,43.95,44.23,61742,0
|
| 192 |
+
FEGE.US,D,20251001,000000,44.31,44.91,44.23,44.3,152998,0
|
| 193 |
+
FEGE.US,D,20251002,000000,44.38,44.52,44.1452,44.49,142629,0
|
| 194 |
+
FEGE.US,D,20251003,000000,44.6196,44.87,44.615,44.7,234196,0
|
| 195 |
+
FEGE.US,D,20251006,000000,44.75,44.95,44.695,44.95,243015,0
|
| 196 |
+
FEGE.US,D,20251007,000000,44.85,44.93,44.45,44.55,91975,0
|
| 197 |
+
FEGE.US,D,20251008,000000,44.65,44.79,44.51,44.71,158348,0
|
| 198 |
+
FEGE.US,D,20251009,000000,44.64,44.75,44.07,44.19,84031,0
|
| 199 |
+
FEGE.US,D,20251010,000000,44.2,44.37,43.385,43.48,172216,0
|
| 200 |
+
FEGE.US,D,20251013,000000,43.8688,44.06,43.77,43.96,123852,0
|
| 201 |
+
FEGE.US,D,20251014,000000,43.57,44.1799,43.51,44.029,72879,0
|
| 202 |
+
FEGE.US,D,20251015,000000,44.28,44.5192,44.07,44.4,165324,0
|
| 203 |
+
FEGE.US,D,20251016,000000,44.508,44.77,44.37,44.475,190671,0
|
| 204 |
+
FEGE.US,D,20251017,000000,44.39,44.4392,44.11,44.4,61354,0
|
| 205 |
+
FEGE.US,D,20251020,000000,44.61,44.84,44.57,44.795,88134,0
|
| 206 |
+
FEGE.US,D,20251021,000000,44.55,45.03,44.22,44.29,147347,0
|
| 207 |
+
FEGE.US,D,20251022,000000,44.2,44.369,44.045,44.35,114462,0
|
| 208 |
+
FEGE.US,D,20251023,000000,44.7,44.7,44.42,44.58,86540,0
|
| 209 |
+
FEGE.US,D,20251024,000000,44.65,44.81,44.5401,44.5737,119564,0
|
| 210 |
+
FEGE.US,D,20251027,000000,44.77,44.975,44.58,44.73,66849,0
|
| 211 |
+
FEGE.US,D,20251028,000000,44.64,45.245,44.51,44.66,146736,0
|
| 212 |
+
FEGE.US,D,20251029,000000,44.67,44.83,44.27,44.45,271463,0
|
| 213 |
+
FEGE.US,D,20251030,000000,44.29,44.64,43.67,44.21,401677,0
|
| 214 |
+
FEGE.US,D,20251031,000000,44.24,44.28,44.01,44.225,127373,0
|
| 215 |
+
FEGE.US,D,20251103,000000,44.34,44.52,44.012,44.35,157536,0
|
| 216 |
+
FEGE.US,D,20251104,000000,43.93,44.1,43.79,43.91,263520,0
|
| 217 |
+
FEGE.US,D,20251105,000000,44.075,44.3692,44.05,44.22,115428,0
|
| 218 |
+
FEGE.US,D,20251106,000000,44.24,44.28,43.9101,44.015,200718,0
|
| 219 |
+
FEGE.US,D,20251107,000000,43.97,44.3,43.75,44.3,99307,0
|
| 220 |
+
FEGE.US,D,20251110,000000,44.65,44.76,44.3515,44.7,156052,0
|
| 221 |
+
FEGE.US,D,20251111,000000,44.83,45.14,44.8,45.08,188140,0
|
| 222 |
+
FEGE.US,D,20251112,000000,45.09,45.4299,45.09,45.32,264771,0
|
| 223 |
+
FEGE.US,D,20251113,000000,45.36,45.38,44.873,45.02,290247,0
|
| 224 |
+
FEGE.US,D,20251114,000000,44.76,45.07,44.6,44.84,76211,0
|
| 225 |
+
FEGE.US,D,20251117,000000,44.82,44.9542,44.3326,44.475,140564,0
|
| 226 |
+
FEGE.US,D,20251118,000000,44.24,44.54,43.985,44.361,129174,0
|
| 227 |
+
FEGE.US,D,20251119,000000,44.28,44.39,44.0126,44.16,134653,0
|
| 228 |
+
FEGE.US,D,20251120,000000,44.6,44.63,43.5491,43.57,181835,0
|
| 229 |
+
FEGE.US,D,20251121,000000,43.85,44.4148,43.73,44.23,90874,0
|
| 230 |
+
FEGE.US,D,20251124,000000,44.46,44.75,44.3299,44.665,229100,0
|
| 231 |
+
FEGE.US,D,20251125,000000,44.88,45.23,44.6742,45.23,205064,0
|
| 232 |
+
FEGE.US,D,20251126,000000,45.36,45.89,45.3089,45.6,154594,0
|
| 233 |
+
FEGE.US,D,20251128,000000,45.61,45.8,45.42,45.8,58707,0
|
| 234 |
+
FEGE.US,D,20251201,000000,45.69,46.8199,45.64,45.81,316382,0
|
| 235 |
+
FEGE.US,D,20251202,000000,45.71,45.71,45.35,45.565,156202,0
|
| 236 |
+
FEGE.US,D,20251203,000000,45.66,45.98,45.65,45.87,131019,0
|
| 237 |
+
FEGE.US,D,20251204,000000,46.03,46.13,45.85,46.02,192971,0
|
| 238 |
+
FEGE.US,D,20251205,000000,46.16,46.36,46.02,46.08,176985,0
|
| 239 |
+
FEGE.US,D,20251208,000000,46.07,46.45,45.6201,45.63,185108,0
|
| 240 |
+
FEGE.US,D,20251209,000000,45.82,45.95,45.71,45.84,154952,0
|
| 241 |
+
FEGE.US,D,20251210,000000,45.73,46.45,45.73,46.38,110262,0
|
| 242 |
+
FEGE.US,D,20251211,000000,46.31,46.83,46.14,46.64,175947,0
|
| 243 |
+
FEGE.US,D,20251212,000000,46.75,46.76,46.14,46.32,177436,0
|
| 244 |
+
FEGE.US,D,20251215,000000,46.49,46.52,46.19,46.31,144142,0
|
| 245 |
+
FEGE.US,D,20251216,000000,46.27,46.32,45.85,46.01,196538,0
|
| 246 |
+
FEGE.US,D,20251217,000000,46.08,46.15,45.84,45.9,201841,0
|
| 247 |
+
FEGE.US,D,20251218,000000,46.24,46.3589,43.84,46.09,320605,0
|
| 248 |
+
FEGE.US,D,20251219,000000,46.28,46.51,46.12,46.41,153059,0
|
| 249 |
+
FEGE.US,D,20251222,000000,46.43,46.72,46.43,46.67,223094,0
|
| 250 |
+
FEGE.US,D,20251223,000000,46.71,46.9,46.5713,46.83,220984,0
|
| 251 |
+
FEGE.US,D,20251224,000000,46.93,47.039,46.7001,46.82,207902,0
|
| 252 |
+
FEGE.US,D,20251226,000000,47.1,47.14,46.88,47.1,202310,0
|
| 253 |
+
FEGE.US,D,20251229,000000,47.14,47.15,44,46.77,158704,0
|
| 254 |
+
FEGE.US,D,20251230,000000,46.37,46.43,46.305,46.4,220633,0
|
| 255 |
+
FEGE.US,D,20251231,000000,46.33,46.44,46.027,46.027,225675,0
|
| 256 |
+
FEGE.US,D,20260102,000000,46.29,46.5243,46.19,46.52,240571,0
|
| 257 |
+
FEGE.US,D,20260105,000000,46.72,47.48,46.72,47.185,421319,0
|
| 258 |
+
FEGE.US,D,20260106,000000,47.26,47.58,47.26,47.58,312434,0
|
| 259 |
+
FEGE.US,D,20260107,000000,47.59,47.59,47,47.04,260084,0
|
| 260 |
+
FEGE.US,D,20260108,000000,47,47.605,46.94,47.47,282098,0
|
| 261 |
+
FEGE.US,D,20260109,000000,47.57,47.955,47.54,47.93,265133,0
|
| 262 |
+
FEGE.US,D,20260112,000000,47.97,48.3,47.91,48.3,285174,0
|
| 263 |
+
FEGE.US,D,20260113,000000,48.23,48.35,48.04,48.21,352528,0
|
| 264 |
+
FEGE.US,D,20260114,000000,48.22,49.0806,48.22,48.6,294774,0
|
| 265 |
+
FEGE.US,D,20260115,000000,48.61,48.7399,48.37,48.57,223826,0
|
| 266 |
+
FEGE.US,D,20260116,000000,48.58,48.6,48.2501,48.395,1083264,0
|
| 267 |
+
FEGE.US,D,20260120,000000,48.03,48.2,47.36,47.84,424800,0
|
| 268 |
+
FEGE.US,D,20260121,000000,47.98,48.47,47.98,48.28,647995,0
|
| 269 |
+
FEGE.US,D,20260122,000000,48.44,48.88,48.44,48.88,661691,0
|
| 270 |
+
FEGE.US,D,20260123,000000,48.73,48.961492,48.66,48.92,533613,0
|
| 271 |
+
FEGE.US,D,20260126,000000,48.98,49.8,48.98,49.18,620265,0
|
| 272 |
+
FEGE.US,D,20260127,000000,49.46,49.64,49.2901,49.49,654835,0
|
| 273 |
+
FEGE.US,D,20260128,000000,49.44,49.58,49.19,49.41,431819,0
|
| 274 |
+
FEGE.US,D,20260129,000000,49.81,50.0899,48.96,49.54,497686,0
|
| 275 |
+
FEGE.US,D,20260130,000000,49.23,49.51,48.49,48.86,482363,0
|
| 276 |
+
FEGE.US,D,20260202,000000,48.87,49.54,48.7801,48.99,399359,0
|
| 277 |
+
FEGE.US,D,20260203,000000,49.29,49.79,49.0001,49.41,453156,0
|
| 278 |
+
FEGE.US,D,20260204,000000,50.26,50.26,49.39,49.73,553057,0
|
| 279 |
+
FEGE.US,D,20260205,000000,49.56,49.56,49.02,49.14,480589,0
|
| 280 |
+
FEGE.US,D,20260206,000000,49.63,50.006,49.5801,49.98,276863,0
|
| 281 |
+
FEGE.US,D,20260209,000000,49.97,50.3499,49.9,50.295,295898,0
|
| 282 |
+
FEGE.US,D,20260210,000000,50.78,50.79,50.33,50.59,264749,0
|
| 283 |
+
FEGE.US,D,20260211,000000,50.7,50.96,50.47,50.96,565821,0
|
| 284 |
+
FEGE.US,D,20260212,000000,51.07,51.35,50.11,50.235,343417,0
|
| 285 |
+
FEGE.US,D,20260213,000000,50.28,50.885,50,50.68,409263,0
|
| 286 |
+
FEGE.US,D,20260217,000000,50.56,50.67,49.82,50.33,413146,0
|
| 287 |
+
FEGE.US,D,20260218,000000,50.4,50.709,50.33,50.65,381575,0
|