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/2/mck.us.txt +0 -0
- daily/us/nyse stocks/2/mco.us.txt +0 -0
- daily/us/nyse stocks/2/med.us.txt +0 -0
- daily/us/nyse stocks/2/met_a.us.txt +0 -0
- daily/us/nyse stocks/2/met_e.us.txt +0 -0
- daily/us/nyse stocks/2/mg.us.txt +0 -0
- daily/us/nyse stocks/2/mhk.us.txt +0 -0
- daily/us/nyse stocks/2/mitt_c.us.txt +1607 -0
- daily/us/nyse stocks/2/mmma.us.txt +22 -0
- daily/us/nyse stocks/2/mpl.us.txt +83 -0
- daily/us/nyse stocks/2/mrp.us.txt +258 -0
- daily/us/nyse stocks/2/ms.us.txt +0 -0
- daily/us/nyse stocks/2/ms_k.us.txt +0 -0
- daily/us/nyse stocks/2/msge.us.txt +714 -0
- daily/us/nyse stocks/2/mstz.us.txt +352 -0
- daily/us/nyse stocks/2/mtw.us.txt +0 -0
- daily/us/nyse stocks/2/mufg.us.txt +0 -0
- daily/us/nyse stocks/2/muna.us.txt +54 -0
- daily/us/nyse stocks/2/mvo.us.txt +0 -0
- daily/us/nyse stocks/2/mwa.us.txt +0 -0
- daily/us/nyse stocks/2/nad.us.txt +0 -0
- daily/us/nyse stocks/2/nbb.us.txt +0 -0
- daily/us/nyse stocks/2/nclo.us.txt +287 -0
- daily/us/nyse stocks/2/ncz_a.us.txt +0 -0
- daily/us/nyse stocks/2/ndec.us.txt +299 -0
- daily/us/nyse stocks/2/ne-ws.us.txt +335 -0
- daily/us/nyse stocks/2/ngg.us.txt +0 -0
- daily/us/nyse stocks/2/ngs.us.txt +0 -0
- daily/us/nyse stocks/2/noa.us.txt +0 -0
- daily/us/nyse stocks/2/nom.us.txt +0 -0
- daily/us/nyse stocks/2/novp.us.txt +280 -0
- daily/us/nyse stocks/2/npo.us.txt +0 -0
- daily/us/nyse stocks/2/nref.us.txt +0 -0
- daily/us/nyse stocks/2/nrg.us.txt +0 -0
- daily/us/nyse stocks/2/nrgv.us.txt +1224 -0
- daily/us/nyse stocks/2/nrk.us.txt +0 -0
- daily/us/nyse stocks/2/nsa_a.us.txt +0 -0
- daily/us/nyse stocks/2/nsci.us.txt +47 -0
- daily/us/nyse stocks/2/nu.us.txt +1052 -0
- daily/us/nyse stocks/2/nvdw.us.txt +248 -0
- daily/us/nyse stocks/2/nvri.us.txt +0 -0
- daily/us/nyse stocks/2/nvt.us.txt +0 -0
- daily/us/nyse stocks/2/nwn.us.txt +0 -0
- daily/us/nyse stocks/2/oakg.us.txt +42 -0
- daily/us/nyse stocks/2/oc.us.txt +0 -0
- daily/us/nyse stocks/2/octb.us.txt +85 -0
- daily/us/nyse stocks/2/oec.us.txt +0 -0
- daily/us/nyse stocks/2/ogs.us.txt +0 -0
- daily/us/nyse stocks/2/ogsp.us.txt +233 -0
- daily/us/nyse stocks/2/ontf.us.txt +1267 -0
daily/us/nyse stocks/2/mck.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mco.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/med.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/met_a.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/met_e.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mhk.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mitt_c.us.txt
ADDED
|
@@ -0,0 +1,1607 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MITT_C.US,D,20190920,000000,25.49,25.62,25.49,25.62,121285,0
|
| 3 |
+
MITT_C.US,D,20190923,000000,25.63,25.73,25.55,25.6,148262,0
|
| 4 |
+
MITT_C.US,D,20190924,000000,25.6,25.64,25.52,25.58,106643,0
|
| 5 |
+
MITT_C.US,D,20190925,000000,25.57,25.68,25.55,25.61,99726,0
|
| 6 |
+
MITT_C.US,D,20190926,000000,25.61,25.67,25.5305,25.55,118378,0
|
| 7 |
+
MITT_C.US,D,20190927,000000,25.58,25.68,25.5502,25.6,229975,0
|
| 8 |
+
MITT_C.US,D,20190930,000000,25.64,25.79,25.62,25.75,416342,0
|
| 9 |
+
MITT_C.US,D,20191001,000000,25.73,25.73,25.56,25.6,32473,0
|
| 10 |
+
MITT_C.US,D,20191002,000000,25.59,25.59,25.45,25.54,46198,0
|
| 11 |
+
MITT_C.US,D,20191003,000000,25.54,25.6106,25.47,25.5,35271,0
|
| 12 |
+
MITT_C.US,D,20191004,000000,25.594,25.594,25.47,25.5,20473,0
|
| 13 |
+
MITT_C.US,D,20191007,000000,25.54,25.63,25.54,25.63,26250,0
|
| 14 |
+
MITT_C.US,D,20191008,000000,25.63,25.69,25.6175,25.64,22033,0
|
| 15 |
+
MITT_C.US,D,20191009,000000,25.69,25.79,25.64,25.76,19650,0
|
| 16 |
+
MITT_C.US,D,20191010,000000,25.79,25.79,25.5338,25.57,41956,0
|
| 17 |
+
MITT_C.US,D,20191011,000000,25.61,25.63,25.45,25.45,32471,0
|
| 18 |
+
MITT_C.US,D,20191014,000000,25.52,25.69,25.48,25.69,23412,0
|
| 19 |
+
MITT_C.US,D,20191015,000000,25.73,25.75,25.67,25.75,40858,0
|
| 20 |
+
MITT_C.US,D,20191016,000000,25.75,25.93,25.714,25.85,29173,0
|
| 21 |
+
MITT_C.US,D,20191017,000000,25.88,26.05,25.86,25.91,43078,0
|
| 22 |
+
MITT_C.US,D,20191018,000000,25.85,26.025,25.81,25.81,53879,0
|
| 23 |
+
MITT_C.US,D,20191021,000000,25.93,25.9726,25.82,25.9055,26771,0
|
| 24 |
+
MITT_C.US,D,20191022,000000,25.77,26.1605,25.77,25.9795,52686,0
|
| 25 |
+
MITT_C.US,D,20191023,000000,26.07,26.07,25.82,25.95,57449,0
|
| 26 |
+
MITT_C.US,D,20191024,000000,25.9835,25.99,25.9397,25.9574,11168,0
|
| 27 |
+
MITT_C.US,D,20191025,000000,25.99,26,25.95,26,112009,0
|
| 28 |
+
MITT_C.US,D,20191028,000000,26,26,25.755,25.99,104022,0
|
| 29 |
+
MITT_C.US,D,20191029,000000,25.8822,25.9993,25.8046,25.88,118416,0
|
| 30 |
+
MITT_C.US,D,20191030,000000,25.91,26,25.85,25.96,22663,0
|
| 31 |
+
MITT_C.US,D,20191031,000000,26,26.1,25.88,25.9,57302,0
|
| 32 |
+
MITT_C.US,D,20191101,000000,25.9475,25.95,25.91,25.95,16494,0
|
| 33 |
+
MITT_C.US,D,20191104,000000,26,26.315,25.9,26.1665,18309,0
|
| 34 |
+
MITT_C.US,D,20191105,000000,26.1444,26.22,26,26.11,23357,0
|
| 35 |
+
MITT_C.US,D,20191106,000000,26.1562,26.25,26.0454,26.11,22613,0
|
| 36 |
+
MITT_C.US,D,20191107,000000,26.25,26.29,26.11,26.1995,28629,0
|
| 37 |
+
MITT_C.US,D,20191108,000000,26.1283,26.42,26.1001,26.3683,27370,0
|
| 38 |
+
MITT_C.US,D,20191111,000000,26.4,26.7,26.4,26.55,27366,0
|
| 39 |
+
MITT_C.US,D,20191112,000000,26.465,26.6234,26.3028,26.53,15770,0
|
| 40 |
+
MITT_C.US,D,20191113,000000,26.185,26.4949,26.185,26.19,11033,0
|
| 41 |
+
MITT_C.US,D,20191114,000000,26.27,26.37,26.16,26.35,14696,0
|
| 42 |
+
MITT_C.US,D,20191115,000000,26.369,26.55,26.3601,26.47,22817,0
|
| 43 |
+
MITT_C.US,D,20191118,000000,26.41,26.55,26.28,26.28,16017,0
|
| 44 |
+
MITT_C.US,D,20191119,000000,26.4,26.55,26.4,26.55,19857,0
|
| 45 |
+
MITT_C.US,D,20191120,000000,26.4,26.55,26.4,26.55,7880,0
|
| 46 |
+
MITT_C.US,D,20191121,000000,26.5194,26.8,26.48,26.8,23381,0
|
| 47 |
+
MITT_C.US,D,20191122,000000,26.7402,26.7402,26.43,26.5783,10722,0
|
| 48 |
+
MITT_C.US,D,20191125,000000,26.57,26.62,26.5471,26.62,2756,0
|
| 49 |
+
MITT_C.US,D,20191126,000000,26.5409,26.75,26.5409,26.55,23185,0
|
| 50 |
+
MITT_C.US,D,20191127,000000,26.35,26.5162,26.35,26.35,10668,0
|
| 51 |
+
MITT_C.US,D,20191129,000000,26.11,26.27,26.11,26.27,3741,0
|
| 52 |
+
MITT_C.US,D,20191202,000000,26.08,26.2241,26.06,26.1395,10896,0
|
| 53 |
+
MITT_C.US,D,20191203,000000,26.1398,26.2099,26.03,26.03,6843,0
|
| 54 |
+
MITT_C.US,D,20191204,000000,26.04,26.21,26.04,26.15,3981,0
|
| 55 |
+
MITT_C.US,D,20191205,000000,26.2,26.3,26.17,26.24,11403,0
|
| 56 |
+
MITT_C.US,D,20191206,000000,26.2555,26.28,26.049,26.2169,6245,0
|
| 57 |
+
MITT_C.US,D,20191209,000000,26.0282,26.25,26.0282,26.2,5715,0
|
| 58 |
+
MITT_C.US,D,20191210,000000,26.0969,26.2003,26,26.02,16798,0
|
| 59 |
+
MITT_C.US,D,20191211,000000,26.06,26.1786,26.01,26.08,23846,0
|
| 60 |
+
MITT_C.US,D,20191212,000000,26.01,26.1309,25.99,25.99,12352,0
|
| 61 |
+
MITT_C.US,D,20191213,000000,26.0105,26.1,26.0105,26.0573,3656,0
|
| 62 |
+
MITT_C.US,D,20191216,000000,26.15,26.15,25.94,26,7755,0
|
| 63 |
+
MITT_C.US,D,20191217,000000,26.085,26.1975,26.083,26.15,3807,0
|
| 64 |
+
MITT_C.US,D,20191218,000000,26.16,26.17,26.11,26.17,6477,0
|
| 65 |
+
MITT_C.US,D,20191219,000000,26.1044,26.33,26.0451,26.33,25165,0
|
| 66 |
+
MITT_C.US,D,20191220,000000,26.2667,26.37,26.11,26.26,17463,0
|
| 67 |
+
MITT_C.US,D,20191223,000000,26.2992,26.38,26.25,26.38,7561,0
|
| 68 |
+
MITT_C.US,D,20191224,000000,26.29,26.4285,26.25,26.25,5600,0
|
| 69 |
+
MITT_C.US,D,20191226,000000,26.2524,26.32,26.2524,26.32,4568,0
|
| 70 |
+
MITT_C.US,D,20191227,000000,26.2708,26.2708,26.25,26.25,1495,0
|
| 71 |
+
MITT_C.US,D,20191230,000000,26.47,26.47,26.25,26.2752,7993,0
|
| 72 |
+
MITT_C.US,D,20191231,000000,26.205,26.3979,26.17,26.39,32909,0
|
| 73 |
+
MITT_C.US,D,20200102,000000,26.41,26.49,26.39,26.45,2957,0
|
| 74 |
+
MITT_C.US,D,20200103,000000,26.54,26.58,26.54,26.58,4372,0
|
| 75 |
+
MITT_C.US,D,20200106,000000,26.43,26.53,26.4283,26.4707,5178,0
|
| 76 |
+
MITT_C.US,D,20200107,000000,26.47,26.68,26.38,26.38,15019,0
|
| 77 |
+
MITT_C.US,D,20200108,000000,26.55,26.55,26.39,26.41,5127,0
|
| 78 |
+
MITT_C.US,D,20200109,000000,26.54,26.555,26.34,26.36,20767,0
|
| 79 |
+
MITT_C.US,D,20200110,000000,26.5,26.6336,26.35,26.5665,10148,0
|
| 80 |
+
MITT_C.US,D,20200113,000000,26.642,26.69,26.6,26.69,12381,0
|
| 81 |
+
MITT_C.US,D,20200114,000000,26.6485,26.74,26.6485,26.74,2129,0
|
| 82 |
+
MITT_C.US,D,20200115,000000,26.5523,26.79,26.5523,26.75,11834,0
|
| 83 |
+
MITT_C.US,D,20200116,000000,26.6342,26.7,26.5815,26.7,2690,0
|
| 84 |
+
MITT_C.US,D,20200117,000000,26.5994,26.7,26.54,26.7,18555,0
|
| 85 |
+
MITT_C.US,D,20200121,000000,26.5124,26.565,26.5124,26.565,689,0
|
| 86 |
+
MITT_C.US,D,20200122,000000,26.4573,26.89,26.4573,26.8321,15863,0
|
| 87 |
+
MITT_C.US,D,20200123,000000,26.7124,26.83,26.58,26.83,4736,0
|
| 88 |
+
MITT_C.US,D,20200124,000000,26.757,26.965,26.757,26.965,1972,0
|
| 89 |
+
MITT_C.US,D,20200127,000000,26.6913,26.94,26.65,26.65,4723,0
|
| 90 |
+
MITT_C.US,D,20200128,000000,26.86,26.86,26.8235,26.85,938,0
|
| 91 |
+
MITT_C.US,D,20200129,000000,26.774,27,26.67,26.9325,10769,0
|
| 92 |
+
MITT_C.US,D,20200130,000000,26.99,26.99,26.74,26.86,1584,0
|
| 93 |
+
MITT_C.US,D,20200131,000000,26.88,27.05,26.8,27.05,5948,0
|
| 94 |
+
MITT_C.US,D,20200203,000000,27.05,27.05,26.8,26.8,9759,0
|
| 95 |
+
MITT_C.US,D,20200204,000000,26.85,26.99,26.8,26.855,39101,0
|
| 96 |
+
MITT_C.US,D,20200205,000000,26.96,27.0123,26.82,26.85,41645,0
|
| 97 |
+
MITT_C.US,D,20200206,000000,26.904,26.9812,26.89,26.89,888,0
|
| 98 |
+
MITT_C.US,D,20200207,000000,26.91,27.045,26.8659,26.91,18270,0
|
| 99 |
+
MITT_C.US,D,20200210,000000,26.9796,27.03,26.9796,27.03,1065,0
|
| 100 |
+
MITT_C.US,D,20200211,000000,26.91,27.01,26.9,26.98,8295,0
|
| 101 |
+
MITT_C.US,D,20200212,000000,26.9556,27.0199,26.95,26.975,3120,0
|
| 102 |
+
MITT_C.US,D,20200213,000000,27.01,27.01,26.95,26.9844,1602,0
|
| 103 |
+
MITT_C.US,D,20200214,000000,26.86,26.995,26.85,26.995,5855,0
|
| 104 |
+
MITT_C.US,D,20200218,000000,27,27,26.9,26.95,2405,0
|
| 105 |
+
MITT_C.US,D,20200219,000000,26.91,26.9799,26.7,26.72,18768,0
|
| 106 |
+
MITT_C.US,D,20200220,000000,26.81,27.1099,26.81,26.96,3870,0
|
| 107 |
+
MITT_C.US,D,20200221,000000,27,27.0227,26.83,26.84,5832,0
|
| 108 |
+
MITT_C.US,D,20200224,000000,26.84,27.1499,26.83,26.83,12006,0
|
| 109 |
+
MITT_C.US,D,20200225,000000,27,27,26.4665,26.7162,31854,0
|
| 110 |
+
MITT_C.US,D,20200226,000000,26.83,26.99,25.93,26.11,42521,0
|
| 111 |
+
MITT_C.US,D,20200227,000000,25.74,25.74,25.15,25.25,65871,0
|
| 112 |
+
MITT_C.US,D,20200228,000000,25.11,25.6699,24.9,25.26,54188,0
|
| 113 |
+
MITT_C.US,D,20200302,000000,25.47,25.55,25.1049,25.5,17468,0
|
| 114 |
+
MITT_C.US,D,20200303,000000,25.55,26.21,25.55,25.88,20277,0
|
| 115 |
+
MITT_C.US,D,20200304,000000,25.91,26.08,25.91,26.05,7010,0
|
| 116 |
+
MITT_C.US,D,20200305,000000,25.95,26.034,25.6,25.6,132906,0
|
| 117 |
+
MITT_C.US,D,20200306,000000,25.48,25.5898,25.21,25.21,26801,0
|
| 118 |
+
MITT_C.US,D,20200309,000000,25.01,25.01,23.75,24.2,42172,0
|
| 119 |
+
MITT_C.US,D,20200310,000000,24.18,24.5,24.04,24.3352,17040,0
|
| 120 |
+
MITT_C.US,D,20200311,000000,24.2512,24.2512,22.6001,23.01,15739,0
|
| 121 |
+
MITT_C.US,D,20200312,000000,21.75,21.75,16.15,17.59,111905,0
|
| 122 |
+
MITT_C.US,D,20200313,000000,18.5,19.84,18,19.75,43247,0
|
| 123 |
+
MITT_C.US,D,20200316,000000,19,19,16.9098,16.92,21159,0
|
| 124 |
+
MITT_C.US,D,20200317,000000,16.88,16.88,15,15.9999,34222,0
|
| 125 |
+
MITT_C.US,D,20200318,000000,15.8,15.81,8.16,8.91,76786,0
|
| 126 |
+
MITT_C.US,D,20200319,000000,8.7,15.25,8.68,14.1905,86007,0
|
| 127 |
+
MITT_C.US,D,20200320,000000,14.65,15.375,12.85,13.24,46297,0
|
| 128 |
+
MITT_C.US,D,20200323,000000,11.92,11.92,3.67,4.7716,314448,0
|
| 129 |
+
MITT_C.US,D,20200324,000000,4.99,5.2,2.9,2.9,96928,0
|
| 130 |
+
MITT_C.US,D,20200325,000000,3.25,5.1004,3.16,4.23,209688,0
|
| 131 |
+
MITT_C.US,D,20200326,000000,4.65,11.0295,4.65,8.2206,177447,0
|
| 132 |
+
MITT_C.US,D,20200327,000000,7.5,9.96,7.5,9.41,112397,0
|
| 133 |
+
MITT_C.US,D,20200330,000000,8.47,8.47,4.91,5.88,252251,0
|
| 134 |
+
MITT_C.US,D,20200331,000000,6.01,6.2,5.48,5.77,185334,0
|
| 135 |
+
MITT_C.US,D,20200401,000000,5.5,5.5,4.36,4.36,122942,0
|
| 136 |
+
MITT_C.US,D,20200402,000000,5.02,5.02,3.27,3.31,116859,0
|
| 137 |
+
MITT_C.US,D,20200403,000000,3.4065,3.67,2.12,2.96,492816,0
|
| 138 |
+
MITT_C.US,D,20200406,000000,3.26,4.35,3.26,4.17,98632,0
|
| 139 |
+
MITT_C.US,D,20200407,000000,4.9769,6.1,4.9769,6.09,125929,0
|
| 140 |
+
MITT_C.US,D,20200408,000000,7.25,9.04,7.1565,8.79,123066,0
|
| 141 |
+
MITT_C.US,D,20200409,000000,9.67,13.13,9.67,10.58,209857,0
|
| 142 |
+
MITT_C.US,D,20200413,000000,11.64,12.25,9.39,9.82,107839,0
|
| 143 |
+
MITT_C.US,D,20200414,000000,10.65,10.65,8.63,9.25,64484,0
|
| 144 |
+
MITT_C.US,D,20200415,000000,8.41,8.41,7.1627,7.99,60717,0
|
| 145 |
+
MITT_C.US,D,20200416,000000,8.25,8.25,7.64,7.8,25042,0
|
| 146 |
+
MITT_C.US,D,20200417,000000,8.5,8.9,8.06,8.06,96711,0
|
| 147 |
+
MITT_C.US,D,20200420,000000,8.14,8.588,8.05,8.17,23377,0
|
| 148 |
+
MITT_C.US,D,20200421,000000,8.19,8.6,7.5,8.36,33033,0
|
| 149 |
+
MITT_C.US,D,20200422,000000,8.63,8.63,7.62,8.11,28035,0
|
| 150 |
+
MITT_C.US,D,20200423,000000,8.15,8.2146,7.56,8.18,28292,0
|
| 151 |
+
MITT_C.US,D,20200424,000000,8.2,8.2,7.62,8.04,29621,0
|
| 152 |
+
MITT_C.US,D,20200427,000000,8.12,8.85,8.11,8.85,74274,0
|
| 153 |
+
MITT_C.US,D,20200428,000000,9.16,10.5655,9.15,10.25,62541,0
|
| 154 |
+
MITT_C.US,D,20200429,000000,10.62,11.2694,10.62,10.92,80248,0
|
| 155 |
+
MITT_C.US,D,20200430,000000,10.88,12.07,10.6028,11.22,61788,0
|
| 156 |
+
MITT_C.US,D,20200501,000000,11.19,11.19,9.625,9.6499,22003,0
|
| 157 |
+
MITT_C.US,D,20200504,000000,9.13,9.63,9.12,9.63,16688,0
|
| 158 |
+
MITT_C.US,D,20200505,000000,10.5,11.195,9.55,9.55,22264,0
|
| 159 |
+
MITT_C.US,D,20200506,000000,10.15,10.15,9.15,9.15,8872,0
|
| 160 |
+
MITT_C.US,D,20200507,000000,9.5,9.5261,9,9.31,22627,0
|
| 161 |
+
MITT_C.US,D,20200508,000000,9.01,9.82,8.78,9.22,176084,0
|
| 162 |
+
MITT_C.US,D,20200511,000000,8.77,8.9871,8.77,8.84,17952,0
|
| 163 |
+
MITT_C.US,D,20200512,000000,8.7102,8.923,8.26,8.49,46985,0
|
| 164 |
+
MITT_C.US,D,20200513,000000,8.45,8.451,7.69,8.04,77581,0
|
| 165 |
+
MITT_C.US,D,20200514,000000,7.79,8.4,7.31,8.12,65837,0
|
| 166 |
+
MITT_C.US,D,20200515,000000,7.995,8.84,7.945,8.84,41517,0
|
| 167 |
+
MITT_C.US,D,20200518,000000,9.18,9.75,8.9134,9.58,24677,0
|
| 168 |
+
MITT_C.US,D,20200519,000000,9.11,10.47,9.11,10.35,97908,0
|
| 169 |
+
MITT_C.US,D,20200520,000000,10.68,10.88,10.3,10.35,22515,0
|
| 170 |
+
MITT_C.US,D,20200521,000000,10.175,10.175,9.7,9.785,32657,0
|
| 171 |
+
MITT_C.US,D,20200522,000000,9.68,9.775,9.4,9.4,23385,0
|
| 172 |
+
MITT_C.US,D,20200526,000000,9.98,10.025,9.435,9.5705,38198,0
|
| 173 |
+
MITT_C.US,D,20200527,000000,9.62,10.19,9.55,10.1,25831,0
|
| 174 |
+
MITT_C.US,D,20200528,000000,10.13,10.6423,9.93,10.52,29104,0
|
| 175 |
+
MITT_C.US,D,20200529,000000,10.5,10.5,9.67,10.1,33590,0
|
| 176 |
+
MITT_C.US,D,20200601,000000,9.5,10.18,9.5,10.01,13419,0
|
| 177 |
+
MITT_C.US,D,20200602,000000,10.15,10.15,9.73,9.94,31834,0
|
| 178 |
+
MITT_C.US,D,20200603,000000,9.965,10.59,9.965,10.54,124532,0
|
| 179 |
+
MITT_C.US,D,20200604,000000,10.3,11.76,10.24,11.57,54476,0
|
| 180 |
+
MITT_C.US,D,20200605,000000,12.73,13.4,12.28,13.23,66493,0
|
| 181 |
+
MITT_C.US,D,20200608,000000,14.17,15.61,13.8,15.42,121101,0
|
| 182 |
+
MITT_C.US,D,20200609,000000,15,15.39,14.2212,14.57,34121,0
|
| 183 |
+
MITT_C.US,D,20200610,000000,15,15,12.04,14.17,72439,0
|
| 184 |
+
MITT_C.US,D,20200611,000000,12.8,13.482,12.75,13.39,44139,0
|
| 185 |
+
MITT_C.US,D,20200612,000000,13.9,14.01,13,13.75,45392,0
|
| 186 |
+
MITT_C.US,D,20200615,000000,13.45,14.13,12.8,13.96,77764,0
|
| 187 |
+
MITT_C.US,D,20200616,000000,14.8285,15.18,14.7,15.09,129829,0
|
| 188 |
+
MITT_C.US,D,20200617,000000,15.4,15.4,14.715,14.92,85131,0
|
| 189 |
+
MITT_C.US,D,20200618,000000,14.55,14.7,14.45,14.7,43107,0
|
| 190 |
+
MITT_C.US,D,20200619,000000,14.82,15.05,14.6,14.78,43537,0
|
| 191 |
+
MITT_C.US,D,20200622,000000,14.75,14.9,14.65,14.9,41641,0
|
| 192 |
+
MITT_C.US,D,20200623,000000,14.745,15.055,14.65,15.05,50512,0
|
| 193 |
+
MITT_C.US,D,20200624,000000,14.826,14.855,13.869,14.17,27564,0
|
| 194 |
+
MITT_C.US,D,20200625,000000,14.145,14.5899,14,14.19,15459,0
|
| 195 |
+
MITT_C.US,D,20200626,000000,14.2,14.34,13.71,13.97,34579,0
|
| 196 |
+
MITT_C.US,D,20200629,000000,13.81,14.15,13.59,14.15,34967,0
|
| 197 |
+
MITT_C.US,D,20200630,000000,14.0044,14.39,13.64,14.34,52949,0
|
| 198 |
+
MITT_C.US,D,20200701,000000,14.65,14.65,14.25,14.57,13632,0
|
| 199 |
+
MITT_C.US,D,20200702,000000,14.74,15,14.72,15,44517,0
|
| 200 |
+
MITT_C.US,D,20200706,000000,14.7115,15.1,14.5158,15.09,48263,0
|
| 201 |
+
MITT_C.US,D,20200707,000000,15.18,15.19,14.69,14.98,8660,0
|
| 202 |
+
MITT_C.US,D,20200708,000000,14.09,14.93,14.09,14.93,14325,0
|
| 203 |
+
MITT_C.US,D,20200709,000000,14.74,14.78,14.49,14.75,48659,0
|
| 204 |
+
MITT_C.US,D,20200710,000000,14.75,14.96,14.71,14.96,4251,0
|
| 205 |
+
MITT_C.US,D,20200713,000000,14.99,15.05,14.8,14.95,8075,0
|
| 206 |
+
MITT_C.US,D,20200714,000000,14.8,15.12,14.66,15.01,127687,0
|
| 207 |
+
MITT_C.US,D,20200715,000000,15,15.25,14.9687,15.25,13941,0
|
| 208 |
+
MITT_C.US,D,20200716,000000,15.025,15.0326,14.88,15.03,23180,0
|
| 209 |
+
MITT_C.US,D,20200717,000000,14.9857,15.21,14.83,14.83,9429,0
|
| 210 |
+
MITT_C.US,D,20200720,000000,14.82,14.9,14.06,14.19,17201,0
|
| 211 |
+
MITT_C.US,D,20200721,000000,13.974,14.1,13.77,13.97,6564,0
|
| 212 |
+
MITT_C.US,D,20200722,000000,13.96,14.64,13.95,14.57,38756,0
|
| 213 |
+
MITT_C.US,D,20200723,000000,14.45,14.45,14.425,14.425,1701,0
|
| 214 |
+
MITT_C.US,D,20200724,000000,14.44,14.5,14.44,14.5,5132,0
|
| 215 |
+
MITT_C.US,D,20200727,000000,13.9101,14.725,13.9101,14.5,11855,0
|
| 216 |
+
MITT_C.US,D,20200728,000000,14.4,14.815,14.4,14.815,17248,0
|
| 217 |
+
MITT_C.US,D,20200729,000000,14.74,14.84,14.51,14.835,10578,0
|
| 218 |
+
MITT_C.US,D,20200730,000000,14.93,14.93,14.5001,14.5232,42122,0
|
| 219 |
+
MITT_C.US,D,20200731,000000,14.74,14.76,14.58,14.76,4900,0
|
| 220 |
+
MITT_C.US,D,20200803,000000,14.71,14.75,14.46,14.46,10941,0
|
| 221 |
+
MITT_C.US,D,20200804,000000,14.68,14.727,14.45,14.45,3733,0
|
| 222 |
+
MITT_C.US,D,20200805,000000,14.5,14.555,14.29,14.495,42151,0
|
| 223 |
+
MITT_C.US,D,20200806,000000,14.49,14.695,14.49,14.65,2916,0
|
| 224 |
+
MITT_C.US,D,20200807,000000,14.58,14.8,14.58,14.7,3407,0
|
| 225 |
+
MITT_C.US,D,20200810,000000,14.8541,15.9,14.8541,15.9,49037,0
|
| 226 |
+
MITT_C.US,D,20200811,000000,16.33,16.52,16.08,16.48,25504,0
|
| 227 |
+
MITT_C.US,D,20200812,000000,16.48,16.505,16,16.505,19799,0
|
| 228 |
+
MITT_C.US,D,20200813,000000,16.5,16.5,16,16.5,4733,0
|
| 229 |
+
MITT_C.US,D,20200814,000000,15.83,16.73,15.83,16.73,5427,0
|
| 230 |
+
MITT_C.US,D,20200817,000000,16,16.9,16,16.4,5617,0
|
| 231 |
+
MITT_C.US,D,20200818,000000,16.37,16.6,15.9,16.12,9860,0
|
| 232 |
+
MITT_C.US,D,20200819,000000,15.84,16,15.81,15.81,5113,0
|
| 233 |
+
MITT_C.US,D,20200820,000000,15.53,15.9,15.53,15.85,18787,0
|
| 234 |
+
MITT_C.US,D,20200821,000000,16,16,15.7,15.7,17113,0
|
| 235 |
+
MITT_C.US,D,20200824,000000,15.7,15.8827,15.7,15.71,7756,0
|
| 236 |
+
MITT_C.US,D,20200825,000000,15.8,16.075,15.3,15.53,20080,0
|
| 237 |
+
MITT_C.US,D,20200826,000000,15.4,15.41,15,15.15,6556,0
|
| 238 |
+
MITT_C.US,D,20200827,000000,15.05,15.16,14.94,15.05,7200,0
|
| 239 |
+
MITT_C.US,D,20200828,000000,15.05,15.12,14.93,15.05,10298,0
|
| 240 |
+
MITT_C.US,D,20200831,000000,14.5,14.59,14.42,14.55,10609,0
|
| 241 |
+
MITT_C.US,D,20200901,000000,14.54,14.6575,14.348,14.44,9097,0
|
| 242 |
+
MITT_C.US,D,20200902,000000,14.44,14.525,13.87,13.95,21210,0
|
| 243 |
+
MITT_C.US,D,20200903,000000,13.95,14,13.43,13.71,20969,0
|
| 244 |
+
MITT_C.US,D,20200904,000000,13.65,13.75,13.2132,13.55,19581,0
|
| 245 |
+
MITT_C.US,D,20200908,000000,13.5,14.135,13.47,14.135,30758,0
|
| 246 |
+
MITT_C.US,D,20200909,000000,14,14.05,13.74,14,5549,0
|
| 247 |
+
MITT_C.US,D,20200910,000000,14.1,14.1,13.85,14.05,10798,0
|
| 248 |
+
MITT_C.US,D,20200911,000000,13.91,14.25,13.9,14.25,5611,0
|
| 249 |
+
MITT_C.US,D,20200914,000000,14.43,14.71,14.41,14.5,11413,0
|
| 250 |
+
MITT_C.US,D,20200915,000000,14.4126,14.8,14.4126,14.65,1247,0
|
| 251 |
+
MITT_C.US,D,20200916,000000,14.33,14.89,14.28,14.8,9414,0
|
| 252 |
+
MITT_C.US,D,20200917,000000,14.53,14.7167,14.32,14.61,4420,0
|
| 253 |
+
MITT_C.US,D,20200918,000000,14.455,14.455,14.03,14.27,9208,0
|
| 254 |
+
MITT_C.US,D,20200921,000000,14.03,14.03,13.9,13.92,4579,0
|
| 255 |
+
MITT_C.US,D,20200922,000000,14.11,14.22,14.1,14.22,1327,0
|
| 256 |
+
MITT_C.US,D,20200923,000000,14.03,14.06,13.31,13.31,7690,0
|
| 257 |
+
MITT_C.US,D,20200924,000000,13.5,13.7083,13.1,13.2761,7061,0
|
| 258 |
+
MITT_C.US,D,20200925,000000,13.405,13.53,13.314,13.53,3338,0
|
| 259 |
+
MITT_C.US,D,20200928,000000,13.89,14.2,13.8772,14.1,3830,0
|
| 260 |
+
MITT_C.US,D,20200929,000000,14.14,14.19,14,14,4417,0
|
| 261 |
+
MITT_C.US,D,20200930,000000,14.0345,14.25,14.0345,14.25,3082,0
|
| 262 |
+
MITT_C.US,D,20201001,000000,14.6,15.71,14.55,15.14,24656,0
|
| 263 |
+
MITT_C.US,D,20201002,000000,15.16,15.2,15,15.1869,3158,0
|
| 264 |
+
MITT_C.US,D,20201005,000000,15.44,15.94,15.44,15.92,31896,0
|
| 265 |
+
MITT_C.US,D,20201006,000000,15.75,16.26,15.75,16.26,13279,0
|
| 266 |
+
MITT_C.US,D,20201007,000000,16.18,16.37,16.07,16.19,3880,0
|
| 267 |
+
MITT_C.US,D,20201008,000000,16.08,16.48,16,16.48,6128,0
|
| 268 |
+
MITT_C.US,D,20201009,000000,16.49,16.65,16.31,16.65,2999,0
|
| 269 |
+
MITT_C.US,D,20201012,000000,16.5,16.69,16.5,16.69,2623,0
|
| 270 |
+
MITT_C.US,D,20201013,000000,16.7312,16.95,16.72,16.95,7507,0
|
| 271 |
+
MITT_C.US,D,20201014,000000,16.99,17,16.6766,17,92252,0
|
| 272 |
+
MITT_C.US,D,20201015,000000,16.949,17.025,16.91,16.995,3247,0
|
| 273 |
+
MITT_C.US,D,20201016,000000,17,17,16.99,17,8140,0
|
| 274 |
+
MITT_C.US,D,20201019,000000,17.151,17.205,16.8,16.9,13653,0
|
| 275 |
+
MITT_C.US,D,20201020,000000,16.935,17.05,16.935,17.05,2894,0
|
| 276 |
+
MITT_C.US,D,20201021,000000,16.8292,17,16.8292,17,13528,0
|
| 277 |
+
MITT_C.US,D,20201022,000000,17.04,17.18,16.8,17,21879,0
|
| 278 |
+
MITT_C.US,D,20201023,000000,17.28,17.28,17.18,17.18,2282,0
|
| 279 |
+
MITT_C.US,D,20201026,000000,16.65,17.197,16.65,17.055,4051,0
|
| 280 |
+
MITT_C.US,D,20201027,000000,17,17,16.945,16.995,4646,0
|
| 281 |
+
MITT_C.US,D,20201028,000000,16.865,17.05,16.68,16.99,29145,0
|
| 282 |
+
MITT_C.US,D,20201029,000000,16.95,17.0367,16.92,16.96,15819,0
|
| 283 |
+
MITT_C.US,D,20201030,000000,16.85,17.07,16.66,17.07,14422,0
|
| 284 |
+
MITT_C.US,D,20201102,000000,16.74,17.065,16.74,17,3606,0
|
| 285 |
+
MITT_C.US,D,20201103,000000,16.65,17.12,16.65,17.1,5592,0
|
| 286 |
+
MITT_C.US,D,20201104,000000,17.39,17.39,17.23,17.2401,8984,0
|
| 287 |
+
MITT_C.US,D,20201105,000000,17.05,17.4,17,17.4,5246,0
|
| 288 |
+
MITT_C.US,D,20201106,000000,19.69,19.69,18.73,19,44805,0
|
| 289 |
+
MITT_C.US,D,20201109,000000,19.95,19.95,19.11,19.31,23003,0
|
| 290 |
+
MITT_C.US,D,20201110,000000,19.45,19.73,19.45,19.45,17427,0
|
| 291 |
+
MITT_C.US,D,20201111,000000,19.375,19.7,19.3405,19.535,38291,0
|
| 292 |
+
MITT_C.US,D,20201112,000000,19.5,19.5,19.3,19.4,6829,0
|
| 293 |
+
MITT_C.US,D,20201113,000000,19.4673,19.7,19.3701,19.6535,13193,0
|
| 294 |
+
MITT_C.US,D,20201116,000000,19.76,20.34,19.76,20.23,15064,0
|
| 295 |
+
MITT_C.US,D,20201117,000000,20.44,20.76,20.186,20.6025,14764,0
|
| 296 |
+
MITT_C.US,D,20201118,000000,20.78,21.0399,20.65,20.9,55228,0
|
| 297 |
+
MITT_C.US,D,20201119,000000,21.2,21.325,21.05,21.25,13678,0
|
| 298 |
+
MITT_C.US,D,20201120,000000,21.24,21.49,20.887,21.12,14412,0
|
| 299 |
+
MITT_C.US,D,20201123,000000,21.49,21.695,21.27,21.335,13651,0
|
| 300 |
+
MITT_C.US,D,20201124,000000,21.5,21.63,21.4,21.4083,22205,0
|
| 301 |
+
MITT_C.US,D,20201125,000000,21.54,21.71,21.53,21.71,26955,0
|
| 302 |
+
MITT_C.US,D,20201127,000000,20.6,20.6,20,20,6798,0
|
| 303 |
+
MITT_C.US,D,20201130,000000,20.1,20.18,19.5101,19.85,11004,0
|
| 304 |
+
MITT_C.US,D,20201201,000000,19.6,19.6772,19.3699,19.46,19681,0
|
| 305 |
+
MITT_C.US,D,20201202,000000,19.2,19.8799,19.2,19.85,3459,0
|
| 306 |
+
MITT_C.US,D,20201203,000000,19.7,19.806,19.7,19.738,1709,0
|
| 307 |
+
MITT_C.US,D,20201204,000000,19.99,20,19.65,19.745,6938,0
|
| 308 |
+
MITT_C.US,D,20201207,000000,19.8,19.98,19.79,19.8,2145,0
|
| 309 |
+
MITT_C.US,D,20201208,000000,19.681,19.9,19.6,19.9,3929,0
|
| 310 |
+
MITT_C.US,D,20201209,000000,19.9,19.9,19.765,19.89,1520,0
|
| 311 |
+
MITT_C.US,D,20201210,000000,19.9,19.95,19.9,19.95,1676,0
|
| 312 |
+
MITT_C.US,D,20201211,000000,19.5,19.76,19.5,19.72,2669,0
|
| 313 |
+
MITT_C.US,D,20201214,000000,19.75,19.75,19.02,19.32,13315,0
|
| 314 |
+
MITT_C.US,D,20201215,000000,19.365,19.65,19.17,19.3682,10074,0
|
| 315 |
+
MITT_C.US,D,20201216,000000,19.37,19.87,19.37,19.87,18612,0
|
| 316 |
+
MITT_C.US,D,20201217,000000,19.95,20,19.721,19.91,4657,0
|
| 317 |
+
MITT_C.US,D,20201218,000000,19.91,19.91,19.5,19.85,16413,0
|
| 318 |
+
MITT_C.US,D,20201221,000000,19.79,19.85,19.45,19.45,55856,0
|
| 319 |
+
MITT_C.US,D,20201222,000000,19.77,19.82,19.26,19.5,25213,0
|
| 320 |
+
MITT_C.US,D,20201223,000000,19.5,19.6525,19.5,19.5,5302,0
|
| 321 |
+
MITT_C.US,D,20201224,000000,19.75,19.8,19.57,19.8,4206,0
|
| 322 |
+
MITT_C.US,D,20201228,000000,19.79,19.79,19.438,19.63,15474,0
|
| 323 |
+
MITT_C.US,D,20201229,000000,19.5,19.645,19.29,19.33,15892,0
|
| 324 |
+
MITT_C.US,D,20201230,000000,19.36,19.565,19.15,19.3,8442,0
|
| 325 |
+
MITT_C.US,D,20201231,000000,19.22,19.55,19.01,19.44,50642,0
|
| 326 |
+
MITT_C.US,D,20210104,000000,19.53,19.53,19.05,19.06,6001,0
|
| 327 |
+
MITT_C.US,D,20210105,000000,19.4283,19.5,19.15,19.15,3502,0
|
| 328 |
+
MITT_C.US,D,20210106,000000,19.17,19.38,19.17,19.24,3962,0
|
| 329 |
+
MITT_C.US,D,20210107,000000,19.24,19.27,19.23,19.27,3026,0
|
| 330 |
+
MITT_C.US,D,20210108,000000,19.3,19.3,19.1,19.13,51634,0
|
| 331 |
+
MITT_C.US,D,20210111,000000,19.13,19.2,19.13,19.2,1818,0
|
| 332 |
+
MITT_C.US,D,20210112,000000,19.2281,19.2281,18.85,18.86,10316,0
|
| 333 |
+
MITT_C.US,D,20210113,000000,18.95,19.49,18.95,19.33,2792,0
|
| 334 |
+
MITT_C.US,D,20210114,000000,19.4,19.85,19.2773,19.34,14681,0
|
| 335 |
+
MITT_C.US,D,20210115,000000,19.48,19.595,19.4401,19.4401,1935,0
|
| 336 |
+
MITT_C.US,D,20210119,000000,19.5,19.5,19.49,19.49,1307,0
|
| 337 |
+
MITT_C.US,D,20210120,000000,19.51,19.7734,19.51,19.76,2985,0
|
| 338 |
+
MITT_C.US,D,20210121,000000,19.6,19.6,19.53,19.57,1752,0
|
| 339 |
+
MITT_C.US,D,20210122,000000,19.51,19.692,19.41,19.692,1197,0
|
| 340 |
+
MITT_C.US,D,20210125,000000,19.5,19.535,18.99,19.12,16049,0
|
| 341 |
+
MITT_C.US,D,20210126,000000,19.28,20.25,19.26,19.85,24227,0
|
| 342 |
+
MITT_C.US,D,20210127,000000,19.78,19.85,19.6,19.6,9597,0
|
| 343 |
+
MITT_C.US,D,20210128,000000,19.64,20.21,19.64,19.99,6529,0
|
| 344 |
+
MITT_C.US,D,20210129,000000,19.85,19.85,19.53,19.8,5236,0
|
| 345 |
+
MITT_C.US,D,20210201,000000,19.95,19.96,19.6001,19.62,3360,0
|
| 346 |
+
MITT_C.US,D,20210202,000000,19.88,20.2,19.88,20.015,3704,0
|
| 347 |
+
MITT_C.US,D,20210203,000000,20.02,20.24,19.97,20.12,80438,0
|
| 348 |
+
MITT_C.US,D,20210204,000000,20.11,20.8897,20.11,20.555,13160,0
|
| 349 |
+
MITT_C.US,D,20210205,000000,20.62,21.08,20.62,20.9,22758,0
|
| 350 |
+
MITT_C.US,D,20210208,000000,20.79,21.05,20.79,20.96,21626,0
|
| 351 |
+
MITT_C.US,D,20210209,000000,21.28,21.2999,21,21.25,25245,0
|
| 352 |
+
MITT_C.US,D,20210210,000000,21.25,21.55,21.21,21.21,10702,0
|
| 353 |
+
MITT_C.US,D,20210211,000000,21.24,21.68,21.2,21.4046,14123,0
|
| 354 |
+
MITT_C.US,D,20210212,000000,21.34,21.8,21.34,21.8,19854,0
|
| 355 |
+
MITT_C.US,D,20210216,000000,21.8,22.25,21.72,22.11,32714,0
|
| 356 |
+
MITT_C.US,D,20210217,000000,22.11,22.13,21.82,21.82,6681,0
|
| 357 |
+
MITT_C.US,D,20210218,000000,21.655,21.8,21.6,21.6121,14625,0
|
| 358 |
+
MITT_C.US,D,20210219,000000,22.05,23,22.05,23,71407,0
|
| 359 |
+
MITT_C.US,D,20210222,000000,23.03,23.25,22.865,23,31634,0
|
| 360 |
+
MITT_C.US,D,20210223,000000,23.24,23.25,22.43,22.85,26111,0
|
| 361 |
+
MITT_C.US,D,20210224,000000,22.865,23.3,22.66,23.05,73573,0
|
| 362 |
+
MITT_C.US,D,20210225,000000,22.79,22.9999,22.4,22.51,70177,0
|
| 363 |
+
MITT_C.US,D,20210226,000000,22.72,22.7399,21.52,21.7,237089,0
|
| 364 |
+
MITT_C.US,D,20210301,000000,21.905,21.9999,21.55,21.75,242591,0
|
| 365 |
+
MITT_C.US,D,20210302,000000,21.62,21.745,21.59,21.59,19147,0
|
| 366 |
+
MITT_C.US,D,20210303,000000,21.59,21.609,21.3,21.4,11264,0
|
| 367 |
+
MITT_C.US,D,20210304,000000,21.39,21.74,21.23,21.74,16645,0
|
| 368 |
+
MITT_C.US,D,20210305,000000,21.95,21.95,21.26,21.6,7211,0
|
| 369 |
+
MITT_C.US,D,20210308,000000,22.145,22.145,21.6,21.7,22106,0
|
| 370 |
+
MITT_C.US,D,20210309,000000,21.86,21.95,21.61,21.75,6023,0
|
| 371 |
+
MITT_C.US,D,20210310,000000,21.83,21.83,21.73,21.78,1620,0
|
| 372 |
+
MITT_C.US,D,20210311,000000,21.85,21.98,21.8,21.8,9417,0
|
| 373 |
+
MITT_C.US,D,20210312,000000,21.8,21.8,21.65,21.8,4756,0
|
| 374 |
+
MITT_C.US,D,20210315,000000,22.46,22.46,21.971,22,11788,0
|
| 375 |
+
MITT_C.US,D,20210316,000000,21.977,22.1,21.86,22.08,9911,0
|
| 376 |
+
MITT_C.US,D,20210317,000000,22.1203,22.15,22,22.06,14268,0
|
| 377 |
+
MITT_C.US,D,20210318,000000,22.19,22.3,22.04,22.107,23641,0
|
| 378 |
+
MITT_C.US,D,20210319,000000,22.2899,22.566,22.15,22.44,22094,0
|
| 379 |
+
MITT_C.US,D,20210322,000000,22.4,22.5,22.295,22.44,15592,0
|
| 380 |
+
MITT_C.US,D,20210323,000000,22.5,22.55,22.32,22.32,8374,0
|
| 381 |
+
MITT_C.US,D,20210324,000000,22.415,22.45,22.41,22.42,3855,0
|
| 382 |
+
MITT_C.US,D,20210325,000000,22.435,22.55,22.43,22.4896,12170,0
|
| 383 |
+
MITT_C.US,D,20210326,000000,22.515,22.665,22.49,22.626,27146,0
|
| 384 |
+
MITT_C.US,D,20210329,000000,22.57,22.64,22.5,22.5,14252,0
|
| 385 |
+
MITT_C.US,D,20210330,000000,22.62,22.7695,22.5301,22.545,14336,0
|
| 386 |
+
MITT_C.US,D,20210331,000000,22.699,22.7,22.48,22.48,9534,0
|
| 387 |
+
MITT_C.US,D,20210401,000000,22.605,22.85,22.6,22.81,4832,0
|
| 388 |
+
MITT_C.US,D,20210405,000000,22.8,23.04,22.8,23.04,7601,0
|
| 389 |
+
MITT_C.US,D,20210406,000000,23.0733,23.24,23.005,23.145,16522,0
|
| 390 |
+
MITT_C.US,D,20210407,000000,22.9842,23.3,22.71,22.72,19376,0
|
| 391 |
+
MITT_C.US,D,20210408,000000,22.73,23.27,22.73,23.25,8454,0
|
| 392 |
+
MITT_C.US,D,20210409,000000,23.42,23.42,23.42,23.42,325,0
|
| 393 |
+
MITT_C.US,D,20210412,000000,23.2264,23.2343,22.8965,23.1,4532,0
|
| 394 |
+
MITT_C.US,D,20210413,000000,23.025,23.26,23.025,23.1239,946,0
|
| 395 |
+
MITT_C.US,D,20210414,000000,23.25,23.28,22.922,23.28,7542,0
|
| 396 |
+
MITT_C.US,D,20210415,000000,23.2944,23.2944,23.1652,23.28,4573,0
|
| 397 |
+
MITT_C.US,D,20210416,000000,23.3,23.3,23.2,23.2,2752,0
|
| 398 |
+
MITT_C.US,D,20210419,000000,23.29,23.3,23,23,15077,0
|
| 399 |
+
MITT_C.US,D,20210420,000000,23.0468,23.33,23.0468,23.22,3823,0
|
| 400 |
+
MITT_C.US,D,20210421,000000,23.3442,23.3442,23.27,23.3301,8473,0
|
| 401 |
+
MITT_C.US,D,20210422,000000,23.19,23.3699,23.11,23.306,7219,0
|
| 402 |
+
MITT_C.US,D,20210423,000000,23.28,23.33,23.28,23.33,743,0
|
| 403 |
+
MITT_C.US,D,20210426,000000,23.38,23.42,23.3699,23.42,7317,0
|
| 404 |
+
MITT_C.US,D,20210427,000000,23.4599,23.64,23.4,23.4217,2550,0
|
| 405 |
+
MITT_C.US,D,20210428,000000,23.505,23.5499,23.3272,23.3272,5884,0
|
| 406 |
+
MITT_C.US,D,20210429,000000,23.46,23.64,23.34,23.6124,8284,0
|
| 407 |
+
MITT_C.US,D,20210430,000000,23.6,23.6299,23.57,23.616,34445,0
|
| 408 |
+
MITT_C.US,D,20210503,000000,23.9057,23.98,23.35,23.3992,7320,0
|
| 409 |
+
MITT_C.US,D,20210504,000000,23.7,23.7,23.22,23.22,7629,0
|
| 410 |
+
MITT_C.US,D,20210505,000000,23.44,23.6,23.44,23.49,2410,0
|
| 411 |
+
MITT_C.US,D,20210506,000000,23.6,23.7,23.502,23.62,4820,0
|
| 412 |
+
MITT_C.US,D,20210507,000000,23.5,23.6859,23.5,23.65,3262,0
|
| 413 |
+
MITT_C.US,D,20210510,000000,23.64,23.65,23.45,23.63,8368,0
|
| 414 |
+
MITT_C.US,D,20210511,000000,23.4492,23.54,23.3607,23.4315,428,0
|
| 415 |
+
MITT_C.US,D,20210512,000000,23.6899,23.6899,23.05,23.09,12687,0
|
| 416 |
+
MITT_C.US,D,20210513,000000,23.25,23.3086,22.9,23,14550,0
|
| 417 |
+
MITT_C.US,D,20210514,000000,23.1597,23.45,23.09,23.45,11058,0
|
| 418 |
+
MITT_C.US,D,20210517,000000,23.4499,23.4499,23.25,23.41,1974,0
|
| 419 |
+
MITT_C.US,D,20210518,000000,23.5,23.61,23.5,23.58,10748,0
|
| 420 |
+
MITT_C.US,D,20210519,000000,23.4999,23.5695,23.48,23.55,6750,0
|
| 421 |
+
MITT_C.US,D,20210520,000000,23.6099,23.61,23.55,23.6,22337,0
|
| 422 |
+
MITT_C.US,D,20210521,000000,23.69,23.7372,23.65,23.65,7837,0
|
| 423 |
+
MITT_C.US,D,20210524,000000,23.75,23.98,23.74,23.955,19440,0
|
| 424 |
+
MITT_C.US,D,20210525,000000,23.9899,24.24,23.9557,24.15,21493,0
|
| 425 |
+
MITT_C.US,D,20210526,000000,24,24.19,24,24.02,19536,0
|
| 426 |
+
MITT_C.US,D,20210527,000000,23.67,23.9,23.61,23.78,8836,0
|
| 427 |
+
MITT_C.US,D,20210528,000000,23.8,23.8499,23.57,23.58,21406,0
|
| 428 |
+
MITT_C.US,D,20210601,000000,23.63,23.71,23.58,23.624,6524,0
|
| 429 |
+
MITT_C.US,D,20210602,000000,23.6691,23.75,23.6419,23.7126,8841,0
|
| 430 |
+
MITT_C.US,D,20210603,000000,23.7,23.75,23.6438,23.6438,4556,0
|
| 431 |
+
MITT_C.US,D,20210604,000000,23.64,23.7216,23.4521,23.67,25397,0
|
| 432 |
+
MITT_C.US,D,20210607,000000,23.75,23.75,23.65,23.65,5621,0
|
| 433 |
+
MITT_C.US,D,20210608,000000,23.83,23.99,23.76,23.9,4619,0
|
| 434 |
+
MITT_C.US,D,20210609,000000,23.901,24,23.8,23.8,7902,0
|
| 435 |
+
MITT_C.US,D,20210610,000000,23.963,24.04,23.8,23.9031,3613,0
|
| 436 |
+
MITT_C.US,D,20210611,000000,23.9,24.0007,23.9,23.9922,8952,0
|
| 437 |
+
MITT_C.US,D,20210614,000000,23.9899,24.19,23.95,24.19,20558,0
|
| 438 |
+
MITT_C.US,D,20210615,000000,24.2263,24.2794,24.0001,24.0101,10902,0
|
| 439 |
+
MITT_C.US,D,20210616,000000,24.01,24.35,24.01,24.3307,7763,0
|
| 440 |
+
MITT_C.US,D,20210617,000000,24.32,24.34,24.06,24.2462,9038,0
|
| 441 |
+
MITT_C.US,D,20210618,000000,24.1,24.2878,23.95,23.95,12205,0
|
| 442 |
+
MITT_C.US,D,20210621,000000,24,24.07,24,24.01,3905,0
|
| 443 |
+
MITT_C.US,D,20210622,000000,24.0343,24.0666,23.96,23.99,14001,0
|
| 444 |
+
MITT_C.US,D,20210623,000000,23.95,24.38,23.95,24.09,10966,0
|
| 445 |
+
MITT_C.US,D,20210624,000000,24.17,24.5,24.0027,24.06,30723,0
|
| 446 |
+
MITT_C.US,D,20210625,000000,24.01,24.3767,24.01,24.04,15871,0
|
| 447 |
+
MITT_C.US,D,20210628,000000,24.03,24.3999,24.02,24.02,9654,0
|
| 448 |
+
MITT_C.US,D,20210629,000000,24.15,24.17,24.0338,24.04,6274,0
|
| 449 |
+
MITT_C.US,D,20210630,000000,24.12,24.193,24.01,24.11,24688,0
|
| 450 |
+
MITT_C.US,D,20210701,000000,24.1,24.42,24.1,24.16,8978,0
|
| 451 |
+
MITT_C.US,D,20210702,000000,24.46,24.47,24.25,24.25,7738,0
|
| 452 |
+
MITT_C.US,D,20210706,000000,24.49,24.6,24.2723,24.6,10705,0
|
| 453 |
+
MITT_C.US,D,20210707,000000,24.89,24.892,24.64,24.85,4725,0
|
| 454 |
+
MITT_C.US,D,20210708,000000,24.79,24.85,24.59,24.817,9689,0
|
| 455 |
+
MITT_C.US,D,20210709,000000,24.82,24.82,24.531,24.75,6765,0
|
| 456 |
+
MITT_C.US,D,20210712,000000,24.75,24.7979,24.75,24.77,4070,0
|
| 457 |
+
MITT_C.US,D,20210713,000000,24.6949,24.9,24.6949,24.7795,5256,0
|
| 458 |
+
MITT_C.US,D,20210714,000000,24.81,24.84,24.6822,24.8,6590,0
|
| 459 |
+
MITT_C.US,D,20210715,000000,24.8881,24.8881,24.7,24.7,3394,0
|
| 460 |
+
MITT_C.US,D,20210716,000000,24.7625,24.7625,24.42,24.42,19078,0
|
| 461 |
+
MITT_C.US,D,20210719,000000,24.5,24.8197,24.35,24.61,3855,0
|
| 462 |
+
MITT_C.US,D,20210720,000000,24.57,24.83,24.53,24.7,9832,0
|
| 463 |
+
MITT_C.US,D,20210721,000000,24.86,24.91,24.7527,24.82,6661,0
|
| 464 |
+
MITT_C.US,D,20210722,000000,24.85,24.85,24.8,24.8,1752,0
|
| 465 |
+
MITT_C.US,D,20210723,000000,24.8,25,24.8,24.95,6194,0
|
| 466 |
+
MITT_C.US,D,20210726,000000,24.95,25,24.8898,24.99,6861,0
|
| 467 |
+
MITT_C.US,D,20210727,000000,25,25.02,24.7,24.7001,9471,0
|
| 468 |
+
MITT_C.US,D,20210728,000000,24.8477,25.16,24.83,25.08,8051,0
|
| 469 |
+
MITT_C.US,D,20210729,000000,25,25.05,24.8,24.8,6235,0
|
| 470 |
+
MITT_C.US,D,20210730,000000,24.83,24.83,24.6,24.72,6501,0
|
| 471 |
+
MITT_C.US,D,20210802,000000,24.8,24.945,24.8,24.84,10312,0
|
| 472 |
+
MITT_C.US,D,20210803,000000,24.86,24.94,24.83,24.94,6828,0
|
| 473 |
+
MITT_C.US,D,20210804,000000,24.94,24.94,24.82,24.92,3539,0
|
| 474 |
+
MITT_C.US,D,20210805,000000,24.92,25,24.92,24.96,5946,0
|
| 475 |
+
MITT_C.US,D,20210806,000000,25,25.05,24.98,25.015,4624,0
|
| 476 |
+
MITT_C.US,D,20210809,000000,25.0199,25.0732,24.93,24.93,14465,0
|
| 477 |
+
MITT_C.US,D,20210810,000000,24.95,25.13,24.845,24.8939,23399,0
|
| 478 |
+
MITT_C.US,D,20210811,000000,25.0198,25.075,24.7,24.98,6861,0
|
| 479 |
+
MITT_C.US,D,20210812,000000,24.99,25,24.85,24.99,8553,0
|
| 480 |
+
MITT_C.US,D,20210813,000000,25,25,24.88,25,7219,0
|
| 481 |
+
MITT_C.US,D,20210816,000000,25.24,25.6499,25,25.24,10695,0
|
| 482 |
+
MITT_C.US,D,20210817,000000,25.2799,25.28,25.2799,25.2799,1849,0
|
| 483 |
+
MITT_C.US,D,20210818,000000,25.2799,25.28,25.21,25.28,4016,0
|
| 484 |
+
MITT_C.US,D,20210819,000000,25.28,25.28,25.21,25.22,5077,0
|
| 485 |
+
MITT_C.US,D,20210820,000000,25.2799,25.28,25.15,25.15,7561,0
|
| 486 |
+
MITT_C.US,D,20210823,000000,25.2729,25.28,25.26,25.26,2590,0
|
| 487 |
+
MITT_C.US,D,20210824,000000,25.2601,25.265,25.26,25.26,3907,0
|
| 488 |
+
MITT_C.US,D,20210825,000000,25.27,25.28,25.205,25.28,3979,0
|
| 489 |
+
MITT_C.US,D,20210826,000000,25.2799,25.2799,25,25.14,14453,0
|
| 490 |
+
MITT_C.US,D,20210827,000000,25.14,25.49,25.1001,25.35,26059,0
|
| 491 |
+
MITT_C.US,D,20210830,000000,24.92,25.14,24.82,24.94,12247,0
|
| 492 |
+
MITT_C.US,D,20210831,000000,24.97,25,24.82,24.98,9012,0
|
| 493 |
+
MITT_C.US,D,20210901,000000,24.86,24.88,24.74,24.8425,12715,0
|
| 494 |
+
MITT_C.US,D,20210902,000000,25,25,24.878,24.878,3947,0
|
| 495 |
+
MITT_C.US,D,20210903,000000,24.97,24.97,24.83,24.8399,5194,0
|
| 496 |
+
MITT_C.US,D,20210907,000000,24.73,25,24.64,24.66,11313,0
|
| 497 |
+
MITT_C.US,D,20210908,000000,24.79,25.1,24.67,25.06,15238,0
|
| 498 |
+
MITT_C.US,D,20210909,000000,25.04,25.05,24.87,24.96,2988,0
|
| 499 |
+
MITT_C.US,D,20210910,000000,25,25.0775,24.885,24.96,5159,0
|
| 500 |
+
MITT_C.US,D,20210913,000000,25.09,25.098,25,25,2185,0
|
| 501 |
+
MITT_C.US,D,20210914,000000,25.0721,25.0721,25,25,2831,0
|
| 502 |
+
MITT_C.US,D,20210915,000000,25,25.0011,24.8401,24.9,6162,0
|
| 503 |
+
MITT_C.US,D,20210916,000000,24.9201,25.1,24.9201,25.1,9596,0
|
| 504 |
+
MITT_C.US,D,20210917,000000,25.0857,25.1899,24.9599,25.095,13813,0
|
| 505 |
+
MITT_C.US,D,20210920,000000,25.09,25.095,25,25.0001,4137,0
|
| 506 |
+
MITT_C.US,D,20210921,000000,25.2017,25.24,25.01,25.08,3348,0
|
| 507 |
+
MITT_C.US,D,20210922,000000,25.23,25.23,25.01,25.19,3728,0
|
| 508 |
+
MITT_C.US,D,20210923,000000,25.0744,25.1426,25.023,25.03,1963,0
|
| 509 |
+
MITT_C.US,D,20210924,000000,25.05,25.17,25.03,25.15,24174,0
|
| 510 |
+
MITT_C.US,D,20210927,000000,25.15,25.25,25.08,25.21,36839,0
|
| 511 |
+
MITT_C.US,D,20210928,000000,25.06,25.07,24.97,24.97,33080,0
|
| 512 |
+
MITT_C.US,D,20210929,000000,24.9748,25.095,24.965,24.99,35565,0
|
| 513 |
+
MITT_C.US,D,20210930,000000,25.01,25.05,24.9208,25.05,23009,0
|
| 514 |
+
MITT_C.US,D,20211001,000000,24.985,25.14,24.985,25.03,40234,0
|
| 515 |
+
MITT_C.US,D,20211004,000000,25.01,25.14,24.92,24.965,19455,0
|
| 516 |
+
MITT_C.US,D,20211005,000000,25,25.0354,24.9668,25,6311,0
|
| 517 |
+
MITT_C.US,D,20211006,000000,25.05,25.05,24.9,25,20460,0
|
| 518 |
+
MITT_C.US,D,20211007,000000,24.9509,25,24.905,25,6257,0
|
| 519 |
+
MITT_C.US,D,20211008,000000,25,25,24.997,25,1043,0
|
| 520 |
+
MITT_C.US,D,20211011,000000,24.94,25,24.8698,24.95,2336,0
|
| 521 |
+
MITT_C.US,D,20211012,000000,25,25.025,24.95,25,56058,0
|
| 522 |
+
MITT_C.US,D,20211013,000000,25,25.14,24.8898,24.94,49784,0
|
| 523 |
+
MITT_C.US,D,20211014,000000,25,25.01,24.96,24.99,14361,0
|
| 524 |
+
MITT_C.US,D,20211015,000000,25,25,24.905,25,6616,0
|
| 525 |
+
MITT_C.US,D,20211018,000000,25,25,24.955,24.99,5177,0
|
| 526 |
+
MITT_C.US,D,20211019,000000,24.98,24.98,24.95,24.97,12101,0
|
| 527 |
+
MITT_C.US,D,20211020,000000,24.9572,24.98,24.95,24.95,14928,0
|
| 528 |
+
MITT_C.US,D,20211021,000000,25.0754,25.0754,24.93,24.96,7707,0
|
| 529 |
+
MITT_C.US,D,20211022,000000,24.96,25.1,24.96,25.1,20022,0
|
| 530 |
+
MITT_C.US,D,20211025,000000,25.015,25.1505,25,25.14,269562,0
|
| 531 |
+
MITT_C.US,D,20211026,000000,25.1559,25.22,25.08,25.22,1979,0
|
| 532 |
+
MITT_C.US,D,20211027,000000,25.22,25.35,25.2142,25.35,15520,0
|
| 533 |
+
MITT_C.US,D,20211028,000000,25.35,25.486,25.3085,25.45,9287,0
|
| 534 |
+
MITT_C.US,D,20211029,000000,25.41,25.48,25.25,25.45,16923,0
|
| 535 |
+
MITT_C.US,D,20211101,000000,25.4,25.47,25.375,25.4,3176,0
|
| 536 |
+
MITT_C.US,D,20211102,000000,25.54,25.54,25.44,25.52,5374,0
|
| 537 |
+
MITT_C.US,D,20211103,000000,25.55,25.55,25.4543,25.5141,1658,0
|
| 538 |
+
MITT_C.US,D,20211104,000000,25.55,25.65,25.5262,25.565,8916,0
|
| 539 |
+
MITT_C.US,D,20211105,000000,25.635,25.67,25.56,25.56,6015,0
|
| 540 |
+
MITT_C.US,D,20211108,000000,25.525,25.555,25.355,25.3698,8722,0
|
| 541 |
+
MITT_C.US,D,20211109,000000,25.475,25.55,25.41,25.55,4573,0
|
| 542 |
+
MITT_C.US,D,20211110,000000,25.5,25.55,25.3,25.47,38359,0
|
| 543 |
+
MITT_C.US,D,20211111,000000,25.47,25.49,25.4,25.48,5668,0
|
| 544 |
+
MITT_C.US,D,20211112,000000,25.4841,25.5011,25.346,25.4341,6871,0
|
| 545 |
+
MITT_C.US,D,20211115,000000,25.31,25.44,25.2,25.3212,20001,0
|
| 546 |
+
MITT_C.US,D,20211116,000000,25.33,25.44,25.2851,25.4,13657,0
|
| 547 |
+
MITT_C.US,D,20211117,000000,25.4,25.44,25.3052,25.36,13342,0
|
| 548 |
+
MITT_C.US,D,20211118,000000,25.35,25.42,25.18,25.2,15901,0
|
| 549 |
+
MITT_C.US,D,20211119,000000,25.3,25.42,25.02,25.33,13256,0
|
| 550 |
+
MITT_C.US,D,20211122,000000,25.44,25.65,25.1501,25.1501,15216,0
|
| 551 |
+
MITT_C.US,D,20211123,000000,25.3435,25.6099,25.17,25.44,6990,0
|
| 552 |
+
MITT_C.US,D,20211124,000000,25.3365,25.51,25.17,25.39,8412,0
|
| 553 |
+
MITT_C.US,D,20211126,000000,25.22,25.3195,25.1527,25.3195,2480,0
|
| 554 |
+
MITT_C.US,D,20211129,000000,25.1496,25.1496,24.9201,24.95,3338,0
|
| 555 |
+
MITT_C.US,D,20211130,000000,24.9068,24.9899,24.65,24.65,11810,0
|
| 556 |
+
MITT_C.US,D,20211201,000000,24.71,24.94,24.5,24.5,17811,0
|
| 557 |
+
MITT_C.US,D,20211202,000000,24.6127,24.8,24.5301,24.77,5922,0
|
| 558 |
+
MITT_C.US,D,20211203,000000,24.5701,24.79,24.5701,24.75,1179,0
|
| 559 |
+
MITT_C.US,D,20211206,000000,24.56,24.7342,24.56,24.6301,4880,0
|
| 560 |
+
MITT_C.US,D,20211207,000000,24.6,24.6,24.5569,24.5787,7261,0
|
| 561 |
+
MITT_C.US,D,20211208,000000,24.61,24.78,24.61,24.78,801,0
|
| 562 |
+
MITT_C.US,D,20211209,000000,24.7323,24.7323,24.7323,24.7323,442,0
|
| 563 |
+
MITT_C.US,D,20211210,000000,24.75,24.79,24.695,24.78,3375,0
|
| 564 |
+
MITT_C.US,D,20211213,000000,24.8,25,24.8,24.89,4691,0
|
| 565 |
+
MITT_C.US,D,20211214,000000,24.72,24.87,24.72,24.835,1109,0
|
| 566 |
+
MITT_C.US,D,20211215,000000,24.76,24.8714,24.7,24.8562,2824,0
|
| 567 |
+
MITT_C.US,D,20211216,000000,24.7,24.7,24.55,24.68,5491,0
|
| 568 |
+
MITT_C.US,D,20211217,000000,24.68,24.728,24.63,24.715,3796,0
|
| 569 |
+
MITT_C.US,D,20211220,000000,24.1176,24.75,24.1176,24.75,2140,0
|
| 570 |
+
MITT_C.US,D,20211221,000000,24.732,24.732,24.46,24.5,11200,0
|
| 571 |
+
MITT_C.US,D,20211222,000000,24.55,24.75,24.27,24.7059,3960,0
|
| 572 |
+
MITT_C.US,D,20211223,000000,24.72,24.75,24.4001,24.75,6610,0
|
| 573 |
+
MITT_C.US,D,20211227,000000,24.75,24.75,24.58,24.58,6317,0
|
| 574 |
+
MITT_C.US,D,20211228,000000,24.7033,24.7033,24.69,24.69,645,0
|
| 575 |
+
MITT_C.US,D,20211229,000000,24.75,24.75,24.6468,24.6468,3047,0
|
| 576 |
+
MITT_C.US,D,20211230,000000,24.655,24.78,24.62,24.78,5579,0
|
| 577 |
+
MITT_C.US,D,20211231,000000,24.7688,24.78,24.7408,24.78,3353,0
|
| 578 |
+
MITT_C.US,D,20220103,000000,24.75,24.82,24.6607,24.8,5113,0
|
| 579 |
+
MITT_C.US,D,20220104,000000,24.81,24.85,24.79,24.85,1530,0
|
| 580 |
+
MITT_C.US,D,20220105,000000,24.76,24.76,24.7,24.7,1606,0
|
| 581 |
+
MITT_C.US,D,20220106,000000,24.7912,24.8319,24.63,24.73,6120,0
|
| 582 |
+
MITT_C.US,D,20220107,000000,24.75,24.85,24.75,24.835,5126,0
|
| 583 |
+
MITT_C.US,D,20220110,000000,24.85,24.85,24.7,24.77,6155,0
|
| 584 |
+
MITT_C.US,D,20220111,000000,24.8291,24.85,24.81,24.81,2264,0
|
| 585 |
+
MITT_C.US,D,20220112,000000,24.8,24.85,24.8,24.8396,2829,0
|
| 586 |
+
MITT_C.US,D,20220113,000000,24.8285,24.9,24.78,24.85,18973,0
|
| 587 |
+
MITT_C.US,D,20220114,000000,24.8999,24.8999,24.7501,24.8345,4714,0
|
| 588 |
+
MITT_C.US,D,20220118,000000,24.83,24.8756,24.76,24.79,7940,0
|
| 589 |
+
MITT_C.US,D,20220119,000000,24.81,24.85,24.81,24.85,1233,0
|
| 590 |
+
MITT_C.US,D,20220120,000000,24.85,24.85,24.7,24.7,6304,0
|
| 591 |
+
MITT_C.US,D,20220121,000000,24.7,24.8499,24.47,24.48,15263,0
|
| 592 |
+
MITT_C.US,D,20220124,000000,24.5,24.7736,24.14,24.413,8300,0
|
| 593 |
+
MITT_C.US,D,20220125,000000,24.395,24.395,24.13,24.15,6220,0
|
| 594 |
+
MITT_C.US,D,20220126,000000,24.3297,24.65,24.3297,24.59,2496,0
|
| 595 |
+
MITT_C.US,D,20220127,000000,24.601,24.601,24.41,24.41,5652,0
|
| 596 |
+
MITT_C.US,D,20220128,000000,24.35,24.42,24.3237,24.36,3251,0
|
| 597 |
+
MITT_C.US,D,20220131,000000,24.36,24.55,24.36,24.4227,4534,0
|
| 598 |
+
MITT_C.US,D,20220201,000000,24.63,24.7,24.45,24.48,7846,0
|
| 599 |
+
MITT_C.US,D,20220202,000000,24.48,24.48,24.48,24.48,241,0
|
| 600 |
+
MITT_C.US,D,20220203,000000,24.45,24.45,24.42,24.42,735,0
|
| 601 |
+
MITT_C.US,D,20220204,000000,24.59,24.59,24.4,24.4,5078,0
|
| 602 |
+
MITT_C.US,D,20220207,000000,24.5,24.5,24.49,24.5,800,0
|
| 603 |
+
MITT_C.US,D,20220208,000000,24.48,24.5,24.43,24.4589,5321,0
|
| 604 |
+
MITT_C.US,D,20220209,000000,24.5,24.5,22.93,24.4,31560,0
|
| 605 |
+
MITT_C.US,D,20220210,000000,24.03,24.4327,24,24.28,12382,0
|
| 606 |
+
MITT_C.US,D,20220211,000000,24.27,24.34,23.7401,23.99,19069,0
|
| 607 |
+
MITT_C.US,D,20220214,000000,24.47,24.495,23.9,24,5208,0
|
| 608 |
+
MITT_C.US,D,20220215,000000,24.244,24.244,24.1,24.1,515,0
|
| 609 |
+
MITT_C.US,D,20220216,000000,24,24.1,23.955,24.1,6711,0
|
| 610 |
+
MITT_C.US,D,20220217,000000,24.1,24.1,23.97,24,1109,0
|
| 611 |
+
MITT_C.US,D,20220218,000000,23.95,23.95,21.56,23.725,11735,0
|
| 612 |
+
MITT_C.US,D,20220222,000000,23.2,23.9499,23.2,23.47,12517,0
|
| 613 |
+
MITT_C.US,D,20220223,000000,23.57,23.57,21.5501,22.85,46886,0
|
| 614 |
+
MITT_C.US,D,20220224,000000,22.54,23.3,22.3,23,18859,0
|
| 615 |
+
MITT_C.US,D,20220225,000000,22.9,22.9213,22.56,22.56,19204,0
|
| 616 |
+
MITT_C.US,D,20220228,000000,22.19,23,22.19,23,26591,0
|
| 617 |
+
MITT_C.US,D,20220301,000000,23,23.17,22.895,23.17,4846,0
|
| 618 |
+
MITT_C.US,D,20220302,000000,22.7785,23.1999,22.5,23.01,27909,0
|
| 619 |
+
MITT_C.US,D,20220303,000000,23.01,23.44,22.8721,23.39,17424,0
|
| 620 |
+
MITT_C.US,D,20220304,000000,23.25,23.2818,22.35,22.85,19165,0
|
| 621 |
+
MITT_C.US,D,20220307,000000,22.92,22.9612,22.62,22.9612,1377,0
|
| 622 |
+
MITT_C.US,D,20220308,000000,22.68,22.8784,22.5,22.8784,3663,0
|
| 623 |
+
MITT_C.US,D,20220309,000000,22.72,23,22.51,22.67,18197,0
|
| 624 |
+
MITT_C.US,D,20220310,000000,22.5219,22.9152,22.2162,22.52,8496,0
|
| 625 |
+
MITT_C.US,D,20220311,000000,22.3988,22.6,22.16,22.5228,2188,0
|
| 626 |
+
MITT_C.US,D,20220314,000000,22.28,22.3,21.72,22.1381,9203,0
|
| 627 |
+
MITT_C.US,D,20220315,000000,22.01,22.48,21.48,21.9,11407,0
|
| 628 |
+
MITT_C.US,D,20220316,000000,21.995,22.4752,21.995,22.1509,7152,0
|
| 629 |
+
MITT_C.US,D,20220317,000000,22.47,22.48,21.765,22.18,19068,0
|
| 630 |
+
MITT_C.US,D,20220318,000000,22.05,22.645,22,22.645,28027,0
|
| 631 |
+
MITT_C.US,D,20220321,000000,22.83,22.8797,22.515,22.58,3520,0
|
| 632 |
+
MITT_C.US,D,20220322,000000,22.8686,22.96,22.74,22.94,10726,0
|
| 633 |
+
MITT_C.US,D,20220323,000000,23.13,23.13,22.94,22.975,5010,0
|
| 634 |
+
MITT_C.US,D,20220324,000000,22.94,23.305,22.76,23.3,4198,0
|
| 635 |
+
MITT_C.US,D,20220325,000000,23.2251,23.2251,23.2251,23.2251,200,0
|
| 636 |
+
MITT_C.US,D,20220328,000000,23.0951,23.1,23.08,23.08,6542,0
|
| 637 |
+
MITT_C.US,D,20220329,000000,23.11,23.3861,23.09,23.09,9359,0
|
| 638 |
+
MITT_C.US,D,20220330,000000,23.245,23.245,23.23,23.23,1745,0
|
| 639 |
+
MITT_C.US,D,20220331,000000,23.04,23.11,22.875,23.11,2744,0
|
| 640 |
+
MITT_C.US,D,20220401,000000,22.95,23.1743,22.825,22.9,5395,0
|
| 641 |
+
MITT_C.US,D,20220404,000000,22.9754,22.9754,22.3689,22.58,3209,0
|
| 642 |
+
MITT_C.US,D,20220405,000000,22.6,22.71,21.21,22,21967,0
|
| 643 |
+
MITT_C.US,D,20220406,000000,22.45,22.45,21.75,21.91,11172,0
|
| 644 |
+
MITT_C.US,D,20220407,000000,21.91,21.95,21.53,21.53,14445,0
|
| 645 |
+
MITT_C.US,D,20220408,000000,21.59,22.065,21.57,21.5964,7104,0
|
| 646 |
+
MITT_C.US,D,20220411,000000,21.35,21.815,21.35,21.4,6100,0
|
| 647 |
+
MITT_C.US,D,20220412,000000,21.48,22.1298,21.4,21.4,5306,0
|
| 648 |
+
MITT_C.US,D,20220413,000000,21.358,21.94,21.358,21.8256,5330,0
|
| 649 |
+
MITT_C.US,D,20220414,000000,21.43,21.9018,21.43,21.51,8381,0
|
| 650 |
+
MITT_C.US,D,20220418,000000,21.8965,21.9499,21.3,21.3,4957,0
|
| 651 |
+
MITT_C.US,D,20220419,000000,21.45,21.65,21.3001,21.464,13181,0
|
| 652 |
+
MITT_C.US,D,20220420,000000,21.41,21.48,21.24,21.35,15438,0
|
| 653 |
+
MITT_C.US,D,20220421,000000,21.545,21.545,21.19,21.38,2918,0
|
| 654 |
+
MITT_C.US,D,20220422,000000,21.09,21.28,20.85,21.13,5287,0
|
| 655 |
+
MITT_C.US,D,20220425,000000,21.22,21.22,20.7916,21.1216,5802,0
|
| 656 |
+
MITT_C.US,D,20220426,000000,20.95,21.1199,20.58,20.8,10505,0
|
| 657 |
+
MITT_C.US,D,20220427,000000,21.14,21.16,21.09,21.15,1322,0
|
| 658 |
+
MITT_C.US,D,20220428,000000,21.6967,21.6967,20.76,21.33,10621,0
|
| 659 |
+
MITT_C.US,D,20220429,000000,20.75,21.2765,19.9732,20.74,4763,0
|
| 660 |
+
MITT_C.US,D,20220502,000000,21,21,20.4499,20.55,9614,0
|
| 661 |
+
MITT_C.US,D,20220503,000000,20.65,21.2,20.65,20.75,6702,0
|
| 662 |
+
MITT_C.US,D,20220504,000000,20.9757,21.11,20.5155,20.83,14363,0
|
| 663 |
+
MITT_C.US,D,20220505,000000,20.875,20.9322,20.1001,20.56,2786,0
|
| 664 |
+
MITT_C.US,D,20220506,000000,20.1207,21,20.1207,20.7,5329,0
|
| 665 |
+
MITT_C.US,D,20220509,000000,20.66,21.5899,20.3302,20.3601,9796,0
|
| 666 |
+
MITT_C.US,D,20220510,000000,20.41,20.6,20.18,20.245,5459,0
|
| 667 |
+
MITT_C.US,D,20220511,000000,20.89,20.89,20.35,20.35,11905,0
|
| 668 |
+
MITT_C.US,D,20220512,000000,20.12,20.453,19.79,19.9,11231,0
|
| 669 |
+
MITT_C.US,D,20220513,000000,20.18,20.3,20.01,20.1,9759,0
|
| 670 |
+
MITT_C.US,D,20220516,000000,20.36,20.6,19.785,19.7868,4200,0
|
| 671 |
+
MITT_C.US,D,20220517,000000,19.9,20.21,19.85,20.12,5926,0
|
| 672 |
+
MITT_C.US,D,20220518,000000,20.4365,20.455,20.24,20.24,984,0
|
| 673 |
+
MITT_C.US,D,20220519,000000,20.55,20.55,20.55,20.55,1001,0
|
| 674 |
+
MITT_C.US,D,20220520,000000,20.25,20.25,20.1369,20.2,3498,0
|
| 675 |
+
MITT_C.US,D,20220523,000000,20.325,20.65,20.325,20.63,7779,0
|
| 676 |
+
MITT_C.US,D,20220524,000000,21.4351,21.4351,20.55,20.64,1371,0
|
| 677 |
+
MITT_C.US,D,20220525,000000,20.8001,21.1332,20.52,21.1332,4983,0
|
| 678 |
+
MITT_C.US,D,20220526,000000,20.9672,21.3018,20.91,21.01,9843,0
|
| 679 |
+
MITT_C.US,D,20220527,000000,20.57,21.25,20.4324,20.52,6456,0
|
| 680 |
+
MITT_C.US,D,20220531,000000,20.365,20.365,20.365,20.365,723,0
|
| 681 |
+
MITT_C.US,D,20220601,000000,20.516,21.2124,20.5,20.59,8946,0
|
| 682 |
+
MITT_C.US,D,20220602,000000,20.2844,21.5,20.2844,21.5,1539,0
|
| 683 |
+
MITT_C.US,D,20220603,000000,21.4559,21.4559,20.91,20.92,655,0
|
| 684 |
+
MITT_C.US,D,20220606,000000,21.3404,21.3404,20.5914,20.9101,5474,0
|
| 685 |
+
MITT_C.US,D,20220607,000000,21.2299,21.2299,20.8834,20.8834,622,0
|
| 686 |
+
MITT_C.US,D,20220608,000000,20.71,21.29,20.68,20.8,1162,0
|
| 687 |
+
MITT_C.US,D,20220609,000000,20.8,20.9507,20.7,20.7,847,0
|
| 688 |
+
MITT_C.US,D,20220610,000000,20.75,20.75,20.3,20.5,6580,0
|
| 689 |
+
MITT_C.US,D,20220613,000000,20.16,20.2365,19.62,19.75,8563,0
|
| 690 |
+
MITT_C.US,D,20220614,000000,19.75,20.3893,19.21,19.32,8877,0
|
| 691 |
+
MITT_C.US,D,20220615,000000,19.8,20.0401,19.34,19.81,7743,0
|
| 692 |
+
MITT_C.US,D,20220616,000000,20.4,20.45,17.81,18.6,13577,0
|
| 693 |
+
MITT_C.US,D,20220617,000000,18.5499,19.0979,18,18.8,12665,0
|
| 694 |
+
MITT_C.US,D,20220621,000000,18.86,19.8065,18.86,19.01,7748,0
|
| 695 |
+
MITT_C.US,D,20220622,000000,18.879,19.35,18.275,18.95,7206,0
|
| 696 |
+
MITT_C.US,D,20220623,000000,19.05,19.8855,19.05,19.1,8241,0
|
| 697 |
+
MITT_C.US,D,20220624,000000,19,19.635,19,19.635,5562,0
|
| 698 |
+
MITT_C.US,D,20220627,000000,19.615,19.982,19.615,19.982,2904,0
|
| 699 |
+
MITT_C.US,D,20220628,000000,19.62,20.065,19.4915,20,5098,0
|
| 700 |
+
MITT_C.US,D,20220629,000000,19.5458,19.6967,19.48,19.48,1887,0
|
| 701 |
+
MITT_C.US,D,20220630,000000,19.5,19.9,19.345,19.5899,9674,0
|
| 702 |
+
MITT_C.US,D,20220701,000000,19.9,20.025,19.4,19.5,6042,0
|
| 703 |
+
MITT_C.US,D,20220705,000000,19.25,19.935,19.25,19.25,4964,0
|
| 704 |
+
MITT_C.US,D,20220706,000000,19.655,19.655,19.25,19.25,6654,0
|
| 705 |
+
MITT_C.US,D,20220707,000000,19.35,19.35,19.35,19.35,186,0
|
| 706 |
+
MITT_C.US,D,20220708,000000,19.35,19.94,19.35,19.67,14243,0
|
| 707 |
+
MITT_C.US,D,20220711,000000,19.2613,19.62,18.875,19.01,6593,0
|
| 708 |
+
MITT_C.US,D,20220712,000000,19.05,19.22,19.05,19.22,1443,0
|
| 709 |
+
MITT_C.US,D,20220713,000000,19.1254,19.625,19.1254,19.32,1723,0
|
| 710 |
+
MITT_C.US,D,20220714,000000,19.26,19.6272,18.675,19.25,6142,0
|
| 711 |
+
MITT_C.US,D,20220715,000000,19.95,20,19.04,19.2,10029,0
|
| 712 |
+
MITT_C.US,D,20220718,000000,19.1996,19.575,18.635,18.85,16837,0
|
| 713 |
+
MITT_C.US,D,20220719,000000,18.96,19.15,18.96,19.15,1956,0
|
| 714 |
+
MITT_C.US,D,20220720,000000,19.1298,19.2,19.1298,19.2,1881,0
|
| 715 |
+
MITT_C.US,D,20220721,000000,19.425,19.44,18.8,19.03,4067,0
|
| 716 |
+
MITT_C.US,D,20220722,000000,19.15,19.15,19.15,19.15,497,0
|
| 717 |
+
MITT_C.US,D,20220725,000000,19.16,19.485,19.16,19.25,2309,0
|
| 718 |
+
MITT_C.US,D,20220726,000000,19.6,19.65,19.4,19.4,2140,0
|
| 719 |
+
MITT_C.US,D,20220727,000000,19.3975,19.5,19.326,19.5,5489,0
|
| 720 |
+
MITT_C.US,D,20220728,000000,19.4,19.9,19.38,19.8,7533,0
|
| 721 |
+
MITT_C.US,D,20220729,000000,19.97,20.31,19.8,19.9001,10690,0
|
| 722 |
+
MITT_C.US,D,20220801,000000,19.9501,20.265,19.9501,20,3303,0
|
| 723 |
+
MITT_C.US,D,20220802,000000,20.6699,20.6699,20.1,20.1,4286,0
|
| 724 |
+
MITT_C.US,D,20220803,000000,20.6825,21.145,20.2135,20.55,2421,0
|
| 725 |
+
MITT_C.US,D,20220804,000000,20.5,20.81,20.2,20.2,2536,0
|
| 726 |
+
MITT_C.US,D,20220805,000000,20.15,20.15,19.9,19.9,6338,0
|
| 727 |
+
MITT_C.US,D,20220808,000000,20.29,20.29,20.28,20.29,1241,0
|
| 728 |
+
MITT_C.US,D,20220809,000000,19.99,20.1,19.99,20,2598,0
|
| 729 |
+
MITT_C.US,D,20220810,000000,20.1,20.22,19.76,19.95,8787,0
|
| 730 |
+
MITT_C.US,D,20220811,000000,20.25,20.33,19.9913,20.25,2700,0
|
| 731 |
+
MITT_C.US,D,20220812,000000,20.1,20.1,20.0842,20.1,9576,0
|
| 732 |
+
MITT_C.US,D,20220815,000000,20.24,20.25,20.1,20.1338,15024,0
|
| 733 |
+
MITT_C.US,D,20220816,000000,20.115,20.18,20.115,20.14,4412,0
|
| 734 |
+
MITT_C.US,D,20220817,000000,20.01,20.1354,19.97,20.1,7179,0
|
| 735 |
+
MITT_C.US,D,20220818,000000,20.265,20.48,20.08,20.1406,13202,0
|
| 736 |
+
MITT_C.US,D,20220819,000000,20.12,20.2485,20,20,3982,0
|
| 737 |
+
MITT_C.US,D,20220822,000000,20.22,20.22,19.8201,19.9665,1309,0
|
| 738 |
+
MITT_C.US,D,20220823,000000,19.93,19.93,19.91,19.92,4035,0
|
| 739 |
+
MITT_C.US,D,20220824,000000,20.11,20.4393,19.7301,20.4393,2792,0
|
| 740 |
+
MITT_C.US,D,20220825,000000,20.2422,20.2422,19.86,19.9,2509,0
|
| 741 |
+
MITT_C.US,D,20220826,000000,20,20.18,19.86,19.9,9425,0
|
| 742 |
+
MITT_C.US,D,20220829,000000,20,20.014,19.9,19.9001,6646,0
|
| 743 |
+
MITT_C.US,D,20220830,000000,19.56,19.56,19.37,19.455,1503,0
|
| 744 |
+
MITT_C.US,D,20220831,000000,19.47,19.55,19.25,19.27,6682,0
|
| 745 |
+
MITT_C.US,D,20220901,000000,19.22,19.2401,18.9428,18.98,17813,0
|
| 746 |
+
MITT_C.US,D,20220902,000000,19.0516,19.0516,18.02,18.16,17386,0
|
| 747 |
+
MITT_C.US,D,20220906,000000,18.3,18.41,18,18,6890,0
|
| 748 |
+
MITT_C.US,D,20220907,000000,17.95,18.5,17.7601,18.1,17164,0
|
| 749 |
+
MITT_C.US,D,20220908,000000,18.1399,18.1399,17.86,18.02,5357,0
|
| 750 |
+
MITT_C.US,D,20220909,000000,18.28,18.4,18.2,18.25,7753,0
|
| 751 |
+
MITT_C.US,D,20220912,000000,19.0761,19.0761,18.4,18.4,8648,0
|
| 752 |
+
MITT_C.US,D,20220913,000000,18.26,18.38,18.135,18.19,5544,0
|
| 753 |
+
MITT_C.US,D,20220914,000000,18.2,18.2,18.17,18.17,3416,0
|
| 754 |
+
MITT_C.US,D,20220915,000000,18.0324,18.1,18.0324,18.05,2697,0
|
| 755 |
+
MITT_C.US,D,20220916,000000,17.94,18.01,17.625,17.725,11282,0
|
| 756 |
+
MITT_C.US,D,20220919,000000,18.1099,18.1099,17.22,17.46,16249,0
|
| 757 |
+
MITT_C.US,D,20220920,000000,17.41,17.776,17.205,17.3,9345,0
|
| 758 |
+
MITT_C.US,D,20220921,000000,17.4101,17.4373,16.95,16.9933,8865,0
|
| 759 |
+
MITT_C.US,D,20220922,000000,17,17.3499,16.2279,16.48,20153,0
|
| 760 |
+
MITT_C.US,D,20220923,000000,16.53,16.79,15.5,15.9,16227,0
|
| 761 |
+
MITT_C.US,D,20220926,000000,16.057,16.253,14.96,15.03,11690,0
|
| 762 |
+
MITT_C.US,D,20220927,000000,15.0948,15.54,14.18,14.41,12255,0
|
| 763 |
+
MITT_C.US,D,20220928,000000,14.55,14.9756,14.55,14.75,10447,0
|
| 764 |
+
MITT_C.US,D,20220929,000000,14.51,14.51,13.52,14.02,39387,0
|
| 765 |
+
MITT_C.US,D,20220930,000000,14.11,14.42,13.95,14.1,15658,0
|
| 766 |
+
MITT_C.US,D,20221003,000000,14.13,14.5597,14.02,14.2,7204,0
|
| 767 |
+
MITT_C.US,D,20221004,000000,14.325,14.565,14.15,14.39,49399,0
|
| 768 |
+
MITT_C.US,D,20221005,000000,14.345,14.626,14,14.1,7960,0
|
| 769 |
+
MITT_C.US,D,20221006,000000,14.34,14.35,14.08,14.21,17832,0
|
| 770 |
+
MITT_C.US,D,20221007,000000,14.11,14.11,13.7,13.82,13556,0
|
| 771 |
+
MITT_C.US,D,20221010,000000,13.7,13.9,13.55,13.68,15474,0
|
| 772 |
+
MITT_C.US,D,20221011,000000,13.65,13.7827,13.12,13.67,25442,0
|
| 773 |
+
MITT_C.US,D,20221012,000000,13.8,13.96,13.5,13.9,20433,0
|
| 774 |
+
MITT_C.US,D,20221013,000000,13.75,14.09,13.645,13.85,26731,0
|
| 775 |
+
MITT_C.US,D,20221014,000000,14,14.15,13.7713,14.04,1661,0
|
| 776 |
+
MITT_C.US,D,20221017,000000,14,14.1434,13.74,13.85,12454,0
|
| 777 |
+
MITT_C.US,D,20221018,000000,14.3,15.5047,14.3,14.9,20393,0
|
| 778 |
+
MITT_C.US,D,20221019,000000,14.9,15.21,14.76,14.84,5174,0
|
| 779 |
+
MITT_C.US,D,20221020,000000,14.95,15.3535,14.82,14.82,31712,0
|
| 780 |
+
MITT_C.US,D,20221021,000000,14.82,15.0034,14.755,14.755,6726,0
|
| 781 |
+
MITT_C.US,D,20221024,000000,14.76,14.84,14.693,14.75,16208,0
|
| 782 |
+
MITT_C.US,D,20221025,000000,15,15.2,14.75,14.94,33089,0
|
| 783 |
+
MITT_C.US,D,20221026,000000,14.8,15.12,14.7776,14.89,23042,0
|
| 784 |
+
MITT_C.US,D,20221027,000000,15.3312,15.3899,14.89,15.1688,8056,0
|
| 785 |
+
MITT_C.US,D,20221028,000000,15.25,15.6,15.14,15.55,33983,0
|
| 786 |
+
MITT_C.US,D,20221031,000000,15.8,16.28,15.62,15.7502,10516,0
|
| 787 |
+
MITT_C.US,D,20221101,000000,15.81,16.2297,15.81,16.1,16997,0
|
| 788 |
+
MITT_C.US,D,20221102,000000,16,16.1752,15.9,16.16,5538,0
|
| 789 |
+
MITT_C.US,D,20221103,000000,16.16,16.74,16.16,16.66,17596,0
|
| 790 |
+
MITT_C.US,D,20221104,000000,16.515,16.6595,16.4,16.52,6065,0
|
| 791 |
+
MITT_C.US,D,20221107,000000,16.7,17.5651,16.6845,17.04,15926,0
|
| 792 |
+
MITT_C.US,D,20221108,000000,16.98,17.35,16.98,17.31,15093,0
|
| 793 |
+
MITT_C.US,D,20221109,000000,16.805,17.35,16.805,17.275,2941,0
|
| 794 |
+
MITT_C.US,D,20221110,000000,17.51,17.985,16.91,17.18,16910,0
|
| 795 |
+
MITT_C.US,D,20221111,000000,17.76,17.95,17.45,17.47,7267,0
|
| 796 |
+
MITT_C.US,D,20221114,000000,17.54,17.54,16.965,17.04,14107,0
|
| 797 |
+
MITT_C.US,D,20221115,000000,17.53,17.53,17.3,17.38,3224,0
|
| 798 |
+
MITT_C.US,D,20221116,000000,17.38,17.4,17.01,17.31,18783,0
|
| 799 |
+
MITT_C.US,D,20221117,000000,17.4105,17.4105,17.39,17.3901,802,0
|
| 800 |
+
MITT_C.US,D,20221118,000000,17.215,17.395,17.0909,17.395,73576,0
|
| 801 |
+
MITT_C.US,D,20221121,000000,17.3814,17.4501,17.27,17.275,2189,0
|
| 802 |
+
MITT_C.US,D,20221122,000000,17.39,17.4625,17.3,17.33,4071,0
|
| 803 |
+
MITT_C.US,D,20221123,000000,17.33,17.5291,17.2306,17.35,7655,0
|
| 804 |
+
MITT_C.US,D,20221125,000000,17.12,17.35,17.09,17.18,1884,0
|
| 805 |
+
MITT_C.US,D,20221128,000000,17.29,17.45,17.26,17.4,11186,0
|
| 806 |
+
MITT_C.US,D,20221129,000000,17.1,17.295,17,17,20360,0
|
| 807 |
+
MITT_C.US,D,20221130,000000,17.01,17.2499,16.7,16.9799,11419,0
|
| 808 |
+
MITT_C.US,D,20221201,000000,17.08,17.2675,16.8543,17.1729,17169,0
|
| 809 |
+
MITT_C.US,D,20221202,000000,17.06,17.07,16.93,17,6174,0
|
| 810 |
+
MITT_C.US,D,20221205,000000,17.0274,17.0274,16.7,16.8,3033,0
|
| 811 |
+
MITT_C.US,D,20221206,000000,17,17.14,16.75,17.0967,8953,0
|
| 812 |
+
MITT_C.US,D,20221207,000000,16.6195,16.6195,16.6001,16.61,1386,0
|
| 813 |
+
MITT_C.US,D,20221208,000000,16.9439,17.0686,16.81,16.812,3601,0
|
| 814 |
+
MITT_C.US,D,20221209,000000,16.75,16.85,16.4,16.79,17640,0
|
| 815 |
+
MITT_C.US,D,20221212,000000,16.8071,17.1888,16.75,16.75,4360,0
|
| 816 |
+
MITT_C.US,D,20221213,000000,17,17.0001,16.94,16.95,1689,0
|
| 817 |
+
MITT_C.US,D,20221214,000000,16.9885,17.15,16.4,16.78,13394,0
|
| 818 |
+
MITT_C.US,D,20221215,000000,16.75,16.75,16.49,16.49,6194,0
|
| 819 |
+
MITT_C.US,D,20221216,000000,16.5,16.715,16.45,16.6205,7900,0
|
| 820 |
+
MITT_C.US,D,20221219,000000,16.6577,16.75,16.51,16.73,7168,0
|
| 821 |
+
MITT_C.US,D,20221220,000000,16.72,17.03,16.6,16.792,9278,0
|
| 822 |
+
MITT_C.US,D,20221221,000000,16.95,16.95,16.75,16.8,14165,0
|
| 823 |
+
MITT_C.US,D,20221222,000000,16.7,16.8189,16.35,16.68,25014,0
|
| 824 |
+
MITT_C.US,D,20221223,000000,16.815,16.9499,16.5,16.675,8537,0
|
| 825 |
+
MITT_C.US,D,20221227,000000,16.88,16.91,16.53,16.7,93059,0
|
| 826 |
+
MITT_C.US,D,20221228,000000,16.79,16.79,16.4119,16.705,9375,0
|
| 827 |
+
MITT_C.US,D,20221229,000000,16.7,16.884,16.7,16.75,2642,0
|
| 828 |
+
MITT_C.US,D,20221230,000000,16.5,16.77,16.5,16.75,9589,0
|
| 829 |
+
MITT_C.US,D,20230103,000000,16.785,16.91,16.69,16.9,13308,0
|
| 830 |
+
MITT_C.US,D,20230104,000000,16.85,17.005,16.85,16.9756,4541,0
|
| 831 |
+
MITT_C.US,D,20230105,000000,17.059,17.059,16.8581,17,1923,0
|
| 832 |
+
MITT_C.US,D,20230106,000000,17,17.24,16.7901,17.05,20067,0
|
| 833 |
+
MITT_C.US,D,20230109,000000,17.15,17.35,17.12,17.25,8376,0
|
| 834 |
+
MITT_C.US,D,20230110,000000,17.315,17.4199,17.315,17.35,9732,0
|
| 835 |
+
MITT_C.US,D,20230111,000000,17.43,17.6,17.11,17.52,22467,0
|
| 836 |
+
MITT_C.US,D,20230112,000000,17.45,18.0379,17.45,17.946,18168,0
|
| 837 |
+
MITT_C.US,D,20230113,000000,17.87,18.04,17.86,17.9,6888,0
|
| 838 |
+
MITT_C.US,D,20230117,000000,18.1,18.25,17.61,18.11,11767,0
|
| 839 |
+
MITT_C.US,D,20230118,000000,19.2695,19.6568,18.13,18.2,11703,0
|
| 840 |
+
MITT_C.US,D,20230119,000000,18.2612,18.34,17.761,18.24,2134,0
|
| 841 |
+
MITT_C.US,D,20230120,000000,18.6,18.6,18,18.21,7184,0
|
| 842 |
+
MITT_C.US,D,20230123,000000,18.125,18.42,18.09,18.4,6607,0
|
| 843 |
+
MITT_C.US,D,20230124,000000,18.5,18.76,18.439,18.5,6511,0
|
| 844 |
+
MITT_C.US,D,20230125,000000,18.6,18.6067,18.21,18.4285,4593,0
|
| 845 |
+
MITT_C.US,D,20230126,000000,18.57,18.6166,18.4,18.5598,5513,0
|
| 846 |
+
MITT_C.US,D,20230127,000000,18.25,18.6,18.25,18.5,3923,0
|
| 847 |
+
MITT_C.US,D,20230130,000000,18.6,18.6,18.49,18.49,1748,0
|
| 848 |
+
MITT_C.US,D,20230131,000000,18.55,18.64,18.55,18.61,6668,0
|
| 849 |
+
MITT_C.US,D,20230201,000000,18.62,18.64,18.51,18.6,16230,0
|
| 850 |
+
MITT_C.US,D,20230202,000000,18.7,19.095,18.64,18.8,19856,0
|
| 851 |
+
MITT_C.US,D,20230203,000000,18.99,19.232,18.78,18.88,5618,0
|
| 852 |
+
MITT_C.US,D,20230206,000000,18.9,19.005,18.75,18.75,4719,0
|
| 853 |
+
MITT_C.US,D,20230207,000000,18.75,18.8893,18.559,18.745,4537,0
|
| 854 |
+
MITT_C.US,D,20230208,000000,18.925,19.22,18.65,18.85,31066,0
|
| 855 |
+
MITT_C.US,D,20230209,000000,18.9,18.99,18.533,18.62,9386,0
|
| 856 |
+
MITT_C.US,D,20230210,000000,18.42,18.97,18.38,18.7,11652,0
|
| 857 |
+
MITT_C.US,D,20230213,000000,18.9752,19.04,18.86,18.95,3213,0
|
| 858 |
+
MITT_C.US,D,20230214,000000,19,19.2427,18.88,19.04,23724,0
|
| 859 |
+
MITT_C.US,D,20230215,000000,19.04,19.15,19,19.04,10381,0
|
| 860 |
+
MITT_C.US,D,20230216,000000,19,19.05,18.8,18.95,22268,0
|
| 861 |
+
MITT_C.US,D,20230217,000000,19.02,19.05,18.92,19.05,4893,0
|
| 862 |
+
MITT_C.US,D,20230221,000000,18.98,19.15,18.87,19.1,17041,0
|
| 863 |
+
MITT_C.US,D,20230222,000000,19.13,19.18,18.89,19.1,6428,0
|
| 864 |
+
MITT_C.US,D,20230223,000000,19.2,19.4,19.1317,19.2,11096,0
|
| 865 |
+
MITT_C.US,D,20230224,000000,19.06,19.2,18.95,19.2,23628,0
|
| 866 |
+
MITT_C.US,D,20230227,000000,19.06,19.07,18.7,18.85,12221,0
|
| 867 |
+
MITT_C.US,D,20230228,000000,18.654,18.825,18.654,18.81,2547,0
|
| 868 |
+
MITT_C.US,D,20230301,000000,18.92,18.92,18.54,18.67,8699,0
|
| 869 |
+
MITT_C.US,D,20230302,000000,18.71,18.85,18.62,18.74,24268,0
|
| 870 |
+
MITT_C.US,D,20230303,000000,18.85,18.85,18.76,18.85,16635,0
|
| 871 |
+
MITT_C.US,D,20230306,000000,18.83,18.85,18.77,18.78,5605,0
|
| 872 |
+
MITT_C.US,D,20230307,000000,18.78,18.815,18.69,18.69,15263,0
|
| 873 |
+
MITT_C.US,D,20230308,000000,18.5701,18.85,18.34,18.55,10483,0
|
| 874 |
+
MITT_C.US,D,20230309,000000,18.64,18.68,17.85,17.85,7174,0
|
| 875 |
+
MITT_C.US,D,20230310,000000,17.9,18.17,17.39,17.56,25181,0
|
| 876 |
+
MITT_C.US,D,20230313,000000,17.36,17.451,17,17.11,16271,0
|
| 877 |
+
MITT_C.US,D,20230314,000000,17.35,17.69,17.35,17.65,5431,0
|
| 878 |
+
MITT_C.US,D,20230315,000000,17.7365,17.7365,16.9501,17.23,5439,0
|
| 879 |
+
MITT_C.US,D,20230316,000000,16.78,17.45,16.78,17.39,7422,0
|
| 880 |
+
MITT_C.US,D,20230317,000000,17.46,18.07,16.96,17.51,14121,0
|
| 881 |
+
MITT_C.US,D,20230320,000000,17.52,17.935,17.08,17.31,6361,0
|
| 882 |
+
MITT_C.US,D,20230321,000000,17.2696,17.91,17.2696,17.86,2843,0
|
| 883 |
+
MITT_C.US,D,20230322,000000,17.86,18.61,17.68,17.75,47171,0
|
| 884 |
+
MITT_C.US,D,20230323,000000,17.6,17.815,17.33,17.33,2399,0
|
| 885 |
+
MITT_C.US,D,20230324,000000,17.31,17.36,17.18,17.36,2421,0
|
| 886 |
+
MITT_C.US,D,20230327,000000,17.51,17.5443,17.1199,17.405,2471,0
|
| 887 |
+
MITT_C.US,D,20230328,000000,17.4,17.48,17.22,17.39,2997,0
|
| 888 |
+
MITT_C.US,D,20230329,000000,17.45,17.45,17.2408,17.44,3535,0
|
| 889 |
+
MITT_C.US,D,20230330,000000,17.45,17.665,17.45,17.45,17327,0
|
| 890 |
+
MITT_C.US,D,20230331,000000,17.68,17.79,17.5101,17.5101,1527,0
|
| 891 |
+
MITT_C.US,D,20230403,000000,17.674,18.06,17.674,18.06,2127,0
|
| 892 |
+
MITT_C.US,D,20230404,000000,17.7607,17.7607,17.65,17.65,702,0
|
| 893 |
+
MITT_C.US,D,20230405,000000,17.6691,17.78,17.27,17.27,8879,0
|
| 894 |
+
MITT_C.US,D,20230406,000000,17.43,17.654,17.27,17.51,2759,0
|
| 895 |
+
MITT_C.US,D,20230410,000000,17.4444,17.64,17.34,17.64,6443,0
|
| 896 |
+
MITT_C.US,D,20230411,000000,17.6341,17.6341,17.48,17.48,11196,0
|
| 897 |
+
MITT_C.US,D,20230412,000000,17.6,17.77,17.6,17.75,1570,0
|
| 898 |
+
MITT_C.US,D,20230413,000000,17.76,18,17.76,17.91,2600,0
|
| 899 |
+
MITT_C.US,D,20230414,000000,17.91,17.91,17.8,17.8,2060,0
|
| 900 |
+
MITT_C.US,D,20230417,000000,17.32,17.8591,17.32,17.74,2613,0
|
| 901 |
+
MITT_C.US,D,20230418,000000,17.95,17.95,17.64,17.64,2335,0
|
| 902 |
+
MITT_C.US,D,20230420,000000,17.41,17.88,17.41,17.65,7224,0
|
| 903 |
+
MITT_C.US,D,20230421,000000,17.625,17.6806,17.57,17.57,2020,0
|
| 904 |
+
MITT_C.US,D,20230424,000000,17.46,17.565,17.46,17.565,1007,0
|
| 905 |
+
MITT_C.US,D,20230425,000000,17.7,17.7,17.4,17.4,2508,0
|
| 906 |
+
MITT_C.US,D,20230426,000000,17.527,17.6169,17.35,17.3539,1666,0
|
| 907 |
+
MITT_C.US,D,20230427,000000,17.4,17.8,17.4,17.8,834,0
|
| 908 |
+
MITT_C.US,D,20230428,000000,17.84,17.97,17.71,17.81,2460,0
|
| 909 |
+
MITT_C.US,D,20230501,000000,17.68,17.81,17.67,17.81,1740,0
|
| 910 |
+
MITT_C.US,D,20230502,000000,17.81,17.81,17.52,17.52,5566,0
|
| 911 |
+
MITT_C.US,D,20230503,000000,17.5923,17.735,17.55,17.735,666,0
|
| 912 |
+
MITT_C.US,D,20230504,000000,17.65,17.65,17.1234,17.1234,4925,0
|
| 913 |
+
MITT_C.US,D,20230505,000000,17.45,17.47,17.19,17.44,7373,0
|
| 914 |
+
MITT_C.US,D,20230508,000000,17.5,17.5599,17.25,17.25,4553,0
|
| 915 |
+
MITT_C.US,D,20230509,000000,17.2867,17.2867,17,17,4827,0
|
| 916 |
+
MITT_C.US,D,20230510,000000,17.65,17.65,17.6,17.6,800,0
|
| 917 |
+
MITT_C.US,D,20230512,000000,17.0015,17.23,17.0015,17.14,9688,0
|
| 918 |
+
MITT_C.US,D,20230515,000000,17.14,17.25,17.14,17.25,1596,0
|
| 919 |
+
MITT_C.US,D,20230516,000000,17.25,17.26,17.23,17.23,1480,0
|
| 920 |
+
MITT_C.US,D,20230517,000000,17.23,17.23,17.0993,17.1,9270,0
|
| 921 |
+
MITT_C.US,D,20230518,000000,17.05,17.4,17.05,17.27,8117,0
|
| 922 |
+
MITT_C.US,D,20230519,000000,17.05,17.42,17.05,17.22,2124,0
|
| 923 |
+
MITT_C.US,D,20230522,000000,17.2,17.51,17.2,17.51,1865,0
|
| 924 |
+
MITT_C.US,D,20230523,000000,17.41,17.41,17.26,17.39,2361,0
|
| 925 |
+
MITT_C.US,D,20230524,000000,17.4,17.4,17.3,17.3001,5281,0
|
| 926 |
+
MITT_C.US,D,20230525,000000,17.1,17.5,17.1,17.5,7308,0
|
| 927 |
+
MITT_C.US,D,20230526,000000,17.1001,17.8999,17.1001,17.8999,6163,0
|
| 928 |
+
MITT_C.US,D,20230530,000000,17.4,17.4886,17.2,17.32,6465,0
|
| 929 |
+
MITT_C.US,D,20230531,000000,17.32,17.615,17.3,17.32,3815,0
|
| 930 |
+
MITT_C.US,D,20230601,000000,17.32,17.6123,17.3,17.3,1896,0
|
| 931 |
+
MITT_C.US,D,20230602,000000,17.34,17.8156,17.34,17.41,11092,0
|
| 932 |
+
MITT_C.US,D,20230605,000000,17.5,17.5447,17.32,17.5447,10692,0
|
| 933 |
+
MITT_C.US,D,20230606,000000,17.55,17.59,17.43,17.43,5083,0
|
| 934 |
+
MITT_C.US,D,20230607,000000,17.61,17.8,17.5,17.55,2220,0
|
| 935 |
+
MITT_C.US,D,20230608,000000,17.7,17.7,17.45,17.45,2648,0
|
| 936 |
+
MITT_C.US,D,20230609,000000,17.47,17.47,17.2,17.2834,5448,0
|
| 937 |
+
MITT_C.US,D,20230612,000000,17.49,17.54,17.34,17.42,1064,0
|
| 938 |
+
MITT_C.US,D,20230613,000000,17.44,17.47,17.2476,17.31,2132,0
|
| 939 |
+
MITT_C.US,D,20230614,000000,17.52,17.52,17.31,17.35,2953,0
|
| 940 |
+
MITT_C.US,D,20230615,000000,17.34,17.51,17.2,17.2999,17963,0
|
| 941 |
+
MITT_C.US,D,20230616,000000,17.27,17.28,17.15,17.2746,13851,0
|
| 942 |
+
MITT_C.US,D,20230620,000000,17.35,17.35,17.235,17.25,4660,0
|
| 943 |
+
MITT_C.US,D,20230621,000000,17.33,17.33,17.2155,17.25,11313,0
|
| 944 |
+
MITT_C.US,D,20230622,000000,17.33,17.44,17.2758,17.2758,7471,0
|
| 945 |
+
MITT_C.US,D,20230623,000000,17.25,17.355,17.16,17.25,15202,0
|
| 946 |
+
MITT_C.US,D,20230626,000000,17.4,17.44,17.05,17.05,36346,0
|
| 947 |
+
MITT_C.US,D,20230627,000000,17.2,18.05,17.15,17.77,104773,0
|
| 948 |
+
MITT_C.US,D,20230628,000000,17.92,18.0102,17.83,18,27588,0
|
| 949 |
+
MITT_C.US,D,20230629,000000,17.9595,18.1,17.82,17.88,7745,0
|
| 950 |
+
MITT_C.US,D,20230630,000000,17.94,18.1,17.9,17.9,7822,0
|
| 951 |
+
MITT_C.US,D,20230703,000000,17.54,17.9,17.54,17.71,3275,0
|
| 952 |
+
MITT_C.US,D,20230705,000000,17.76,17.88,17.5737,17.74,4424,0
|
| 953 |
+
MITT_C.US,D,20230706,000000,17.75,18.511,17.7,18.15,7979,0
|
| 954 |
+
MITT_C.US,D,20230707,000000,18.286,18.42,18.286,18.3809,12390,0
|
| 955 |
+
MITT_C.US,D,20230710,000000,18.35,18.4,18.35,18.36,6322,0
|
| 956 |
+
MITT_C.US,D,20230711,000000,18.4,18.55,18.265,18.52,9851,0
|
| 957 |
+
MITT_C.US,D,20230712,000000,18.48,18.52,18.39,18.41,51078,0
|
| 958 |
+
MITT_C.US,D,20230713,000000,18.55,18.75,18.01,18.09,24692,0
|
| 959 |
+
MITT_C.US,D,20230714,000000,18.19,18.42,18.16,18.16,8402,0
|
| 960 |
+
MITT_C.US,D,20230717,000000,18.25,18.58,18.25,18.4,3011,0
|
| 961 |
+
MITT_C.US,D,20230718,000000,18.5,18.9,18.5,18.8,21471,0
|
| 962 |
+
MITT_C.US,D,20230719,000000,18.96,19.08,18.9,19.02,18742,0
|
| 963 |
+
MITT_C.US,D,20230720,000000,18.9,18.9,18.7739,18.8,3473,0
|
| 964 |
+
MITT_C.US,D,20230721,000000,19.05,19.05,18.98,19.04,18210,0
|
| 965 |
+
MITT_C.US,D,20230724,000000,19.01,19.1,19,19.07,20746,0
|
| 966 |
+
MITT_C.US,D,20230725,000000,19.0279,19.26,19.0187,19.12,14088,0
|
| 967 |
+
MITT_C.US,D,20230726,000000,19.11,19.396,19.1099,19.25,5548,0
|
| 968 |
+
MITT_C.US,D,20230727,000000,19.3499,19.3499,18.92,19.06,11746,0
|
| 969 |
+
MITT_C.US,D,20230728,000000,19.15,19.24,19.06,19.06,3777,0
|
| 970 |
+
MITT_C.US,D,20230731,000000,19.1036,19.38,19.1036,19.38,1910,0
|
| 971 |
+
MITT_C.US,D,20230801,000000,19.0625,19.25,18.88,19.15,6194,0
|
| 972 |
+
MITT_C.US,D,20230802,000000,19.01,19.135,18.86,18.91,14327,0
|
| 973 |
+
MITT_C.US,D,20230803,000000,18.8,19.09,18.46,18.46,32521,0
|
| 974 |
+
MITT_C.US,D,20230804,000000,18.5,18.62,18.42,18.52,159864,0
|
| 975 |
+
MITT_C.US,D,20230807,000000,18.78,19.04,18.78,18.86,21446,0
|
| 976 |
+
MITT_C.US,D,20230808,000000,19.29,19.29,18.67,18.83,53266,0
|
| 977 |
+
MITT_C.US,D,20230809,000000,18.85,18.85,18.785,18.83,49247,0
|
| 978 |
+
MITT_C.US,D,20230810,000000,19.12,19.14,18.85,18.88,27489,0
|
| 979 |
+
MITT_C.US,D,20230811,000000,19.2,19.2,18.99,19.1,28718,0
|
| 980 |
+
MITT_C.US,D,20230814,000000,19,19.33,19,19.23,12391,0
|
| 981 |
+
MITT_C.US,D,20230815,000000,19.2,19.364,19.09,19.16,9014,0
|
| 982 |
+
MITT_C.US,D,20230816,000000,19.2,19.5,19.1,19.15,19847,0
|
| 983 |
+
MITT_C.US,D,20230817,000000,19.11,19.13,19,19.03,14860,0
|
| 984 |
+
MITT_C.US,D,20230818,000000,19,19.15,18.824,18.824,41881,0
|
| 985 |
+
MITT_C.US,D,20230821,000000,19,19.275,18.9,19.01,27598,0
|
| 986 |
+
MITT_C.US,D,20230822,000000,19.07,19.361,19.0501,19.3,12932,0
|
| 987 |
+
MITT_C.US,D,20230823,000000,19.33,19.4,19.33,19.35,8957,0
|
| 988 |
+
MITT_C.US,D,20230824,000000,19.4,19.5504,19.35,19.4755,16447,0
|
| 989 |
+
MITT_C.US,D,20230825,000000,19.5,19.61,19.43,19.5505,35758,0
|
| 990 |
+
MITT_C.US,D,20230828,000000,19.32,20,19.2601,19.8,46073,0
|
| 991 |
+
MITT_C.US,D,20230829,000000,19.74,19.96,19.45,19.55,48074,0
|
| 992 |
+
MITT_C.US,D,20230830,000000,19.35,19.565,19.22,19.3,21448,0
|
| 993 |
+
MITT_C.US,D,20230831,000000,19.4495,19.54,19.3001,19.5,12277,0
|
| 994 |
+
MITT_C.US,D,20230901,000000,19.32,19.55,19.31,19.54,8567,0
|
| 995 |
+
MITT_C.US,D,20230905,000000,19.4,19.9,19.35,19.8,22014,0
|
| 996 |
+
MITT_C.US,D,20230906,000000,19.76,19.76,19.55,19.65,6860,0
|
| 997 |
+
MITT_C.US,D,20230907,000000,19.6504,19.7,19.6,19.7,9507,0
|
| 998 |
+
MITT_C.US,D,20230908,000000,19.89,19.89,19.75,19.81,6546,0
|
| 999 |
+
MITT_C.US,D,20230911,000000,19.9,19.9,19.67,19.7999,8004,0
|
| 1000 |
+
MITT_C.US,D,20230912,000000,19.8001,19.85,19.8,19.85,3870,0
|
| 1001 |
+
MITT_C.US,D,20230913,000000,19.81,19.98,19.81,19.95,8634,0
|
| 1002 |
+
MITT_C.US,D,20230914,000000,19.98,20.01,19.8375,19.9,11173,0
|
| 1003 |
+
MITT_C.US,D,20230915,000000,20,20.15,19.95,20.13,11388,0
|
| 1004 |
+
MITT_C.US,D,20230918,000000,20.15,20.3499,20.13,20.2,6361,0
|
| 1005 |
+
MITT_C.US,D,20230919,000000,20.05,20.22,20.05,20.1301,18264,0
|
| 1006 |
+
MITT_C.US,D,20230920,000000,20.15,20.2,20.12,20.12,6242,0
|
| 1007 |
+
MITT_C.US,D,20230921,000000,20.05,20.09,19.7,19.71,10825,0
|
| 1008 |
+
MITT_C.US,D,20230922,000000,19.71,20.0514,19.65,19.65,7191,0
|
| 1009 |
+
MITT_C.US,D,20230925,000000,19.705,19.96,19.6778,19.74,3352,0
|
| 1010 |
+
MITT_C.US,D,20230926,000000,19.8,19.8,19.575,19.58,7075,0
|
| 1011 |
+
MITT_C.US,D,20230927,000000,19.4501,19.81,19.45,19.655,4207,0
|
| 1012 |
+
MITT_C.US,D,20230928,000000,19.5,19.52,19.45,19.51,6951,0
|
| 1013 |
+
MITT_C.US,D,20230929,000000,19.64,19.7,19.48,19.48,6434,0
|
| 1014 |
+
MITT_C.US,D,20231002,000000,19.45,19.45,19.2,19.21,5891,0
|
| 1015 |
+
MITT_C.US,D,20231003,000000,19.2,19.2,18.5,18.71,13305,0
|
| 1016 |
+
MITT_C.US,D,20231004,000000,18.66,18.8023,18.65,18.8023,893,0
|
| 1017 |
+
MITT_C.US,D,20231005,000000,18.95,19.1,18.88,19.0001,5756,0
|
| 1018 |
+
MITT_C.US,D,20231006,000000,18.8669,19.2452,18.8669,19.06,2738,0
|
| 1019 |
+
MITT_C.US,D,20231009,000000,19.2,19.68,19.15,19.35,3059,0
|
| 1020 |
+
MITT_C.US,D,20231010,000000,18.83,19.7,18.71,19.36,3944,0
|
| 1021 |
+
MITT_C.US,D,20231011,000000,19.39,19.5515,19.39,19.5287,1109,0
|
| 1022 |
+
MITT_C.US,D,20231012,000000,19.6,19.8231,19.6,19.8,6145,0
|
| 1023 |
+
MITT_C.US,D,20231013,000000,19.57,19.71,19.57,19.5703,4779,0
|
| 1024 |
+
MITT_C.US,D,20231016,000000,19.7,19.8,19.62,19.78,4785,0
|
| 1025 |
+
MITT_C.US,D,20231017,000000,19.66,19.73,19.6487,19.6487,9654,0
|
| 1026 |
+
MITT_C.US,D,20231018,000000,19.685,19.685,19.49,19.49,9196,0
|
| 1027 |
+
MITT_C.US,D,20231019,000000,19.5,19.5999,19.17,19.25,7946,0
|
| 1028 |
+
MITT_C.US,D,20231020,000000,19.5,19.5,18.925,19.01,7868,0
|
| 1029 |
+
MITT_C.US,D,20231023,000000,19.15,19.19,19,19.1,2803,0
|
| 1030 |
+
MITT_C.US,D,20231024,000000,19.04,19.42,18.7265,19.09,7574,0
|
| 1031 |
+
MITT_C.US,D,20231025,000000,18.9,18.9275,18.66,18.72,5142,0
|
| 1032 |
+
MITT_C.US,D,20231026,000000,18.73,18.9746,18.7,18.7,2380,0
|
| 1033 |
+
MITT_C.US,D,20231027,000000,18.85,19.74,18.77,19.02,22651,0
|
| 1034 |
+
MITT_C.US,D,20231030,000000,19.12,19.275,18.18,18.85,43086,0
|
| 1035 |
+
MITT_C.US,D,20231031,000000,18.82,18.96,18.59,18.86,8415,0
|
| 1036 |
+
MITT_C.US,D,20231101,000000,19,19.5,19,19.0432,2143,0
|
| 1037 |
+
MITT_C.US,D,20231102,000000,19.2,19.25,19.1,19.21,2444,0
|
| 1038 |
+
MITT_C.US,D,20231103,000000,19.49,19.79,19.1,19.4899,38236,0
|
| 1039 |
+
MITT_C.US,D,20231106,000000,19.45,19.55,19.2101,19.55,1220,0
|
| 1040 |
+
MITT_C.US,D,20231107,000000,19.5,19.7,19.5,19.6,1804,0
|
| 1041 |
+
MITT_C.US,D,20231108,000000,19.69,19.94,19.6501,19.9,7229,0
|
| 1042 |
+
MITT_C.US,D,20231109,000000,19.94,19.94,19.65,19.6898,3890,0
|
| 1043 |
+
MITT_C.US,D,20231110,000000,20,20,19.89,19.9,2962,0
|
| 1044 |
+
MITT_C.US,D,20231113,000000,19.89,19.9258,19.7001,19.7221,1394,0
|
| 1045 |
+
MITT_C.US,D,20231114,000000,19.93,20.12,19.81,20.12,5766,0
|
| 1046 |
+
MITT_C.US,D,20231115,000000,20,20.4,20,20.36,7569,0
|
| 1047 |
+
MITT_C.US,D,20231116,000000,20.06,20.4894,20.06,20.45,2410,0
|
| 1048 |
+
MITT_C.US,D,20231117,000000,20.08,20.2,19.76,20.11,6684,0
|
| 1049 |
+
MITT_C.US,D,20231120,000000,20.3285,20.45,20.2,20.2,5409,0
|
| 1050 |
+
MITT_C.US,D,20231121,000000,20.21,20.23,20.21,20.23,1865,0
|
| 1051 |
+
MITT_C.US,D,20231122,000000,20.07,20.25,19.75,20.23,14073,0
|
| 1052 |
+
MITT_C.US,D,20231124,000000,19.8935,19.8935,19.8935,19.8935,300,0
|
| 1053 |
+
MITT_C.US,D,20231127,000000,20,20.49,20,20.27,9759,0
|
| 1054 |
+
MITT_C.US,D,20231128,000000,20.2,20.595,20.2,20.3395,4926,0
|
| 1055 |
+
MITT_C.US,D,20231129,000000,20.14,20.3499,20.1399,20.3499,14026,0
|
| 1056 |
+
MITT_C.US,D,20231130,000000,20.35,20.49,20.2,20.49,4013,0
|
| 1057 |
+
MITT_C.US,D,20231201,000000,20.3259,20.75,20.3259,20.7,5633,0
|
| 1058 |
+
MITT_C.US,D,20231204,000000,20.55,20.6,20.48,20.6,10106,0
|
| 1059 |
+
MITT_C.US,D,20231205,000000,20.5569,20.85,20.49,20.85,3035,0
|
| 1060 |
+
MITT_C.US,D,20231206,000000,20.75,20.9357,20.703,20.85,4490,0
|
| 1061 |
+
MITT_C.US,D,20231207,000000,20.85,20.88,20.85,20.85,3819,0
|
| 1062 |
+
MITT_C.US,D,20231208,000000,20.85,20.85,20.75,20.8484,3706,0
|
| 1063 |
+
MITT_C.US,D,20231211,000000,20.84,20.9899,20.48,20.65,13214,0
|
| 1064 |
+
MITT_C.US,D,20231212,000000,20.85,20.9134,20.6454,20.78,1952,0
|
| 1065 |
+
MITT_C.US,D,20231213,000000,20.71,21,20.525,20.98,9930,0
|
| 1066 |
+
MITT_C.US,D,20231214,000000,20.98,21.15,20.98,21,6446,0
|
| 1067 |
+
MITT_C.US,D,20231215,000000,21,21.295,21,21.16,6296,0
|
| 1068 |
+
MITT_C.US,D,20231218,000000,21.32,21.4743,21.25,21.32,6897,0
|
| 1069 |
+
MITT_C.US,D,20231219,000000,21.4999,21.4999,21.35,21.35,6762,0
|
| 1070 |
+
MITT_C.US,D,20231220,000000,21.35,21.3961,21.2,21.29,9634,0
|
| 1071 |
+
MITT_C.US,D,20231221,000000,21.28,21.98,21.28,21.5,4450,0
|
| 1072 |
+
MITT_C.US,D,20231222,000000,21.5,21.6,21.5,21.6,790,0
|
| 1073 |
+
MITT_C.US,D,20231226,000000,21.4672,21.649,21.4053,21.5297,2978,0
|
| 1074 |
+
MITT_C.US,D,20231227,000000,21.48,22,21.25,21.65,17020,0
|
| 1075 |
+
MITT_C.US,D,20231228,000000,21.63,21.855,21.51,21.66,13117,0
|
| 1076 |
+
MITT_C.US,D,20231229,000000,21.675,21.8001,21.65,21.7193,10545,0
|
| 1077 |
+
MITT_C.US,D,20240102,000000,21.66,21.9,21.62,21.62,6806,0
|
| 1078 |
+
MITT_C.US,D,20240103,000000,21.7356,21.9731,21.7,21.7201,4986,0
|
| 1079 |
+
MITT_C.US,D,20240104,000000,21.72,21.75,21.7,21.72,2820,0
|
| 1080 |
+
MITT_C.US,D,20240105,000000,21.72,21.99,21.6,21.8,9763,0
|
| 1081 |
+
MITT_C.US,D,20240108,000000,21.79,21.7901,21.62,21.73,1909,0
|
| 1082 |
+
MITT_C.US,D,20240109,000000,21.72,21.95,21.7,21.94,4805,0
|
| 1083 |
+
MITT_C.US,D,20240110,000000,21.94,22.21,21.8,22.21,2406,0
|
| 1084 |
+
MITT_C.US,D,20240111,000000,22.1279,22.19,22.05,22.16,2660,0
|
| 1085 |
+
MITT_C.US,D,20240112,000000,22.13,22.13,21.89,21.9752,9775,0
|
| 1086 |
+
MITT_C.US,D,20240116,000000,22.01,22.19,22.01,22.165,6893,0
|
| 1087 |
+
MITT_C.US,D,20240117,000000,22.19,22.49,22.1227,22.45,18966,0
|
| 1088 |
+
MITT_C.US,D,20240118,000000,22.4655,22.6,22.3,22.37,10069,0
|
| 1089 |
+
MITT_C.US,D,20240119,000000,22.79,22.96,22.45,22.7,4379,0
|
| 1090 |
+
MITT_C.US,D,20240122,000000,22.8,22.8,22.71,22.8,7114,0
|
| 1091 |
+
MITT_C.US,D,20240123,000000,22.8,23.2,22.8,23.1,45260,0
|
| 1092 |
+
MITT_C.US,D,20240124,000000,23.18,23.6,23.18,23.4,58981,0
|
| 1093 |
+
MITT_C.US,D,20240125,000000,23.5,23.5,23.4,23.4,13385,0
|
| 1094 |
+
MITT_C.US,D,20240126,000000,23.5,23.62,23.3847,23.46,31844,0
|
| 1095 |
+
MITT_C.US,D,20240129,000000,23.46,23.75,23.2306,23.75,20890,0
|
| 1096 |
+
MITT_C.US,D,20240130,000000,23.5849,23.75,23.47,23.59,16781,0
|
| 1097 |
+
MITT_C.US,D,20240131,000000,23.7063,23.7619,23.548,23.6,6524,0
|
| 1098 |
+
MITT_C.US,D,20240201,000000,23.51,23.55,23.46,23.5,4780,0
|
| 1099 |
+
MITT_C.US,D,20240202,000000,23.5523,23.99,23.5523,23.66,5241,0
|
| 1100 |
+
MITT_C.US,D,20240205,000000,23.64,23.76,23.26,23.65,18355,0
|
| 1101 |
+
MITT_C.US,D,20240206,000000,23.55,23.6,23.5,23.51,3078,0
|
| 1102 |
+
MITT_C.US,D,20240207,000000,23.46,23.5,23.4,23.4201,9894,0
|
| 1103 |
+
MITT_C.US,D,20240208,000000,23.42,23.42,23.28,23.33,13247,0
|
| 1104 |
+
MITT_C.US,D,20240209,000000,23.35,23.36,23.305,23.35,16817,0
|
| 1105 |
+
MITT_C.US,D,20240212,000000,23.405,23.6199,23.38,23.55,8921,0
|
| 1106 |
+
MITT_C.US,D,20240213,000000,23.5,23.5002,23.33,23.33,12262,0
|
| 1107 |
+
MITT_C.US,D,20240214,000000,23.23,23.41,23.23,23.39,6047,0
|
| 1108 |
+
MITT_C.US,D,20240215,000000,23.41,23.64,23.35,23.46,27638,0
|
| 1109 |
+
MITT_C.US,D,20240216,000000,23.45,23.47,23.3925,23.4,23775,0
|
| 1110 |
+
MITT_C.US,D,20240220,000000,23.41,23.55,23.41,23.54,16683,0
|
| 1111 |
+
MITT_C.US,D,20240221,000000,23.5085,23.5934,23.508,23.5309,9237,0
|
| 1112 |
+
MITT_C.US,D,20240222,000000,23.603,23.8,23.53,23.65,21542,0
|
| 1113 |
+
MITT_C.US,D,20240223,000000,23.7,23.91,23.7,23.85,8885,0
|
| 1114 |
+
MITT_C.US,D,20240226,000000,23.77,23.95,23.77,23.871,8265,0
|
| 1115 |
+
MITT_C.US,D,20240227,000000,23.95,24,23.94,24,4658,0
|
| 1116 |
+
MITT_C.US,D,20240228,000000,23.84,23.84,23.65,23.7326,19122,0
|
| 1117 |
+
MITT_C.US,D,20240229,000000,23.725,23.768,23.6501,23.72,8978,0
|
| 1118 |
+
MITT_C.US,D,20240301,000000,23.75,23.75,23.57,23.57,12264,0
|
| 1119 |
+
MITT_C.US,D,20240304,000000,23.7299,23.7299,23.51,23.51,4704,0
|
| 1120 |
+
MITT_C.US,D,20240305,000000,23.52,23.5455,23.44,23.44,9783,0
|
| 1121 |
+
MITT_C.US,D,20240306,000000,23.54,23.54,23.41,23.41,10542,0
|
| 1122 |
+
MITT_C.US,D,20240307,000000,23.5,23.67,23.3006,23.4,1584,0
|
| 1123 |
+
MITT_C.US,D,20240308,000000,23.45,23.45,23.3,23.3,21997,0
|
| 1124 |
+
MITT_C.US,D,20240311,000000,23.3,23.52,23.19,23.2,41318,0
|
| 1125 |
+
MITT_C.US,D,20240312,000000,23.345,23.37,23.3,23.37,2623,0
|
| 1126 |
+
MITT_C.US,D,20240313,000000,23.3576,23.395,23.3,23.3,1049,0
|
| 1127 |
+
MITT_C.US,D,20240314,000000,23.43,23.43,23.33,23.35,2053,0
|
| 1128 |
+
MITT_C.US,D,20240315,000000,23.39,23.45,23.33,23.45,7162,0
|
| 1129 |
+
MITT_C.US,D,20240318,000000,23.45,23.45,23.3572,23.45,4357,0
|
| 1130 |
+
MITT_C.US,D,20240319,000000,23.45,23.45,23.36,23.37,59438,0
|
| 1131 |
+
MITT_C.US,D,20240320,000000,23.375,23.6,23.3501,23.58,151421,0
|
| 1132 |
+
MITT_C.US,D,20240321,000000,23.52,23.69,23.47,23.55,6683,0
|
| 1133 |
+
MITT_C.US,D,20240322,000000,23.5,23.58,23.46,23.5,8835,0
|
| 1134 |
+
MITT_C.US,D,20240325,000000,23.56,23.61,23.5,23.58,8873,0
|
| 1135 |
+
MITT_C.US,D,20240326,000000,23.55,23.6105,23.51,23.55,18703,0
|
| 1136 |
+
MITT_C.US,D,20240327,000000,23.6,23.65,23.5101,23.62,8194,0
|
| 1137 |
+
MITT_C.US,D,20240328,000000,23.72,23.75,23.66,23.68,6273,0
|
| 1138 |
+
MITT_C.US,D,20240401,000000,23.75,23.75,23.55,23.59,14639,0
|
| 1139 |
+
MITT_C.US,D,20240402,000000,23.55,23.5952,23.53,23.53,4460,0
|
| 1140 |
+
MITT_C.US,D,20240403,000000,23.6,23.6,23.49,23.5,27228,0
|
| 1141 |
+
MITT_C.US,D,20240404,000000,23.55,23.73,23.55,23.7,22035,0
|
| 1142 |
+
MITT_C.US,D,20240405,000000,23.65,23.8,23.65,23.72,7900,0
|
| 1143 |
+
MITT_C.US,D,20240408,000000,23.72,24,23.72,24,11001,0
|
| 1144 |
+
MITT_C.US,D,20240409,000000,23.9,23.96,23.82,23.895,7868,0
|
| 1145 |
+
MITT_C.US,D,20240410,000000,23.85,23.89,23.8,23.82,4894,0
|
| 1146 |
+
MITT_C.US,D,20240411,000000,23.7102,23.89,23.7102,23.75,6341,0
|
| 1147 |
+
MITT_C.US,D,20240412,000000,23.88,23.88,23.6,23.7,7205,0
|
| 1148 |
+
MITT_C.US,D,20240415,000000,23.85,23.85,23.4185,23.52,18085,0
|
| 1149 |
+
MITT_C.US,D,20240416,000000,23.7,23.98,23.6,23.61,25526,0
|
| 1150 |
+
MITT_C.US,D,20240417,000000,23.85,23.9,23.7601,23.8057,5857,0
|
| 1151 |
+
MITT_C.US,D,20240418,000000,23.83,23.9,23.72,23.9,9341,0
|
| 1152 |
+
MITT_C.US,D,20240419,000000,23.8698,24,23.85,23.8601,9342,0
|
| 1153 |
+
MITT_C.US,D,20240422,000000,23.95,23.95,23.7,23.75,14548,0
|
| 1154 |
+
MITT_C.US,D,20240423,000000,23.8,23.9346,23.8,23.9001,3920,0
|
| 1155 |
+
MITT_C.US,D,20240424,000000,23.85,23.94,23.7512,23.79,13114,0
|
| 1156 |
+
MITT_C.US,D,20240425,000000,23.94,23.95,23.77,23.797,5925,0
|
| 1157 |
+
MITT_C.US,D,20240426,000000,23.94,23.94,23.77,23.8,10062,0
|
| 1158 |
+
MITT_C.US,D,20240429,000000,23.9,23.95,23.875,23.95,2207,0
|
| 1159 |
+
MITT_C.US,D,20240430,000000,23.9,23.925,23.8618,23.92,8941,0
|
| 1160 |
+
MITT_C.US,D,20240501,000000,23.9499,23.97,23.92,23.97,24353,0
|
| 1161 |
+
MITT_C.US,D,20240502,000000,23.97,23.98,23.78,23.91,19513,0
|
| 1162 |
+
MITT_C.US,D,20240503,000000,23.99,24.05,23.92,23.9701,24016,0
|
| 1163 |
+
MITT_C.US,D,20240506,000000,24.02,24.2,24,24.2,10708,0
|
| 1164 |
+
MITT_C.US,D,20240507,000000,24.06,24.2,24.05,24.19,4429,0
|
| 1165 |
+
MITT_C.US,D,20240508,000000,24.1997,24.4,24.17,24.27,37458,0
|
| 1166 |
+
MITT_C.US,D,20240509,000000,24.3,24.4999,24.3,24.44,52128,0
|
| 1167 |
+
MITT_C.US,D,20240510,000000,24.42,24.55,24.395,24.48,5567,0
|
| 1168 |
+
MITT_C.US,D,20240513,000000,24.4844,24.5,24.44,24.44,2708,0
|
| 1169 |
+
MITT_C.US,D,20240514,000000,24.35,24.49,24.35,24.4001,2687,0
|
| 1170 |
+
MITT_C.US,D,20240515,000000,24.48,24.5,24.4,24.5,15977,0
|
| 1171 |
+
MITT_C.US,D,20240516,000000,24.4755,24.48,24.368,24.38,7215,0
|
| 1172 |
+
MITT_C.US,D,20240517,000000,24.45,24.5,24.45,24.49,15140,0
|
| 1173 |
+
MITT_C.US,D,20240520,000000,24.5,24.55,24.4361,24.4361,12789,0
|
| 1174 |
+
MITT_C.US,D,20240521,000000,24.3764,24.6,24.3764,24.49,9873,0
|
| 1175 |
+
MITT_C.US,D,20240522,000000,24.58,24.58,24.25,24.2501,8342,0
|
| 1176 |
+
MITT_C.US,D,20240523,000000,24.6,24.6,24.3,24.34,10738,0
|
| 1177 |
+
MITT_C.US,D,20240524,000000,24.4001,24.4911,24.3682,24.43,3156,0
|
| 1178 |
+
MITT_C.US,D,20240528,000000,24.51,24.5895,24.48,24.48,11433,0
|
| 1179 |
+
MITT_C.US,D,20240529,000000,24.48,24.55,24.44,24.54,12836,0
|
| 1180 |
+
MITT_C.US,D,20240530,000000,24.4952,24.58,24.479,24.58,6115,0
|
| 1181 |
+
MITT_C.US,D,20240531,000000,24.43,24.43,24.07,24.07,11222,0
|
| 1182 |
+
MITT_C.US,D,20240603,000000,24.2,24.2,24.07,24.07,7929,0
|
| 1183 |
+
MITT_C.US,D,20240604,000000,24.1,24.18,24.1,24.1,4968,0
|
| 1184 |
+
MITT_C.US,D,20240605,000000,24.2,24.3144,24.2,24.2,10696,0
|
| 1185 |
+
MITT_C.US,D,20240606,000000,24.34,24.34,24.21,24.28,8149,0
|
| 1186 |
+
MITT_C.US,D,20240607,000000,24.27,24.27,24.1878,24.23,9388,0
|
| 1187 |
+
MITT_C.US,D,20240610,000000,24.15,24.25,24.15,24.2073,5717,0
|
| 1188 |
+
MITT_C.US,D,20240611,000000,24.19,24.2,24.19,24.2,1456,0
|
| 1189 |
+
MITT_C.US,D,20240612,000000,24.3225,24.3225,24.2,24.2,7242,0
|
| 1190 |
+
MITT_C.US,D,20240613,000000,24.1701,24.1701,24.15,24.15,1976,0
|
| 1191 |
+
MITT_C.US,D,20240614,000000,24.2201,24.3,24.185,24.2001,8903,0
|
| 1192 |
+
MITT_C.US,D,20240617,000000,24.25,24.365,24.1697,24.2,4706,0
|
| 1193 |
+
MITT_C.US,D,20240618,000000,24.19,24.39,24.19,24.2,7457,0
|
| 1194 |
+
MITT_C.US,D,20240620,000000,24.22,24.25,23.97,24.17,30673,0
|
| 1195 |
+
MITT_C.US,D,20240621,000000,24.2,24.25,24.2,24.25,4796,0
|
| 1196 |
+
MITT_C.US,D,20240624,000000,24.3,24.48,24.3,24.45,4767,0
|
| 1197 |
+
MITT_C.US,D,20240625,000000,24.395,24.44,24.3637,24.405,1566,0
|
| 1198 |
+
MITT_C.US,D,20240626,000000,24.4114,24.425,24.4,24.42,7331,0
|
| 1199 |
+
MITT_C.US,D,20240627,000000,24.42,24.4219,24.4,24.4,2287,0
|
| 1200 |
+
MITT_C.US,D,20240628,000000,24.4599,24.4599,24.4,24.44,2957,0
|
| 1201 |
+
MITT_C.US,D,20240701,000000,24.47,24.47,24.1,24.11,16916,0
|
| 1202 |
+
MITT_C.US,D,20240702,000000,24.22,24.41,24.22,24.31,2361,0
|
| 1203 |
+
MITT_C.US,D,20240703,000000,24.34,24.445,24.34,24.4,5069,0
|
| 1204 |
+
MITT_C.US,D,20240705,000000,24.4,24.51,24.38,24.42,7274,0
|
| 1205 |
+
MITT_C.US,D,20240708,000000,24.4501,24.5,24.435,24.48,12681,0
|
| 1206 |
+
MITT_C.US,D,20240709,000000,24.5,24.51,24.45,24.5094,5066,0
|
| 1207 |
+
MITT_C.US,D,20240710,000000,24.5,24.5,24.44,24.5,2032,0
|
| 1208 |
+
MITT_C.US,D,20240711,000000,24.5,24.55,24.46,24.4799,9102,0
|
| 1209 |
+
MITT_C.US,D,20240712,000000,24.4603,24.55,24.46,24.52,4635,0
|
| 1210 |
+
MITT_C.US,D,20240715,000000,24.58,24.58,24.48,24.49,20534,0
|
| 1211 |
+
MITT_C.US,D,20240716,000000,24.61,24.65,24.45,24.45,21374,0
|
| 1212 |
+
MITT_C.US,D,20240717,000000,24.53,24.575,24.45,24.45,18574,0
|
| 1213 |
+
MITT_C.US,D,20240718,000000,24.5,24.61,24.4001,24.44,31616,0
|
| 1214 |
+
MITT_C.US,D,20240719,000000,24.5,24.55,24.44,24.45,24884,0
|
| 1215 |
+
MITT_C.US,D,20240722,000000,24.6,24.6,24.35,24.37,37513,0
|
| 1216 |
+
MITT_C.US,D,20240723,000000,24.46,24.47,24.32,24.34,18087,0
|
| 1217 |
+
MITT_C.US,D,20240724,000000,24.4,24.45,24.3,24.36,13959,0
|
| 1218 |
+
MITT_C.US,D,20240725,000000,24.4219,24.4219,24.25,24.28,23416,0
|
| 1219 |
+
MITT_C.US,D,20240726,000000,24.33,24.33,24.1,24.13,38326,0
|
| 1220 |
+
MITT_C.US,D,20240729,000000,24.26,24.5,24.26,24.4,4798,0
|
| 1221 |
+
MITT_C.US,D,20240730,000000,24.3,24.44,24.3,24.42,7544,0
|
| 1222 |
+
MITT_C.US,D,20240731,000000,24.46,24.48,24.28,24.4,24236,0
|
| 1223 |
+
MITT_C.US,D,20240801,000000,24.45,24.48,24.3841,24.3841,4416,0
|
| 1224 |
+
MITT_C.US,D,20240802,000000,24.45,24.45,24.3001,24.35,10300,0
|
| 1225 |
+
MITT_C.US,D,20240805,000000,24,24.25,23.91,24.23,14396,0
|
| 1226 |
+
MITT_C.US,D,20240806,000000,24.25,24.25,24.15,24.25,8362,0
|
| 1227 |
+
MITT_C.US,D,20240807,000000,24.47,24.5,24.2001,24.39,10759,0
|
| 1228 |
+
MITT_C.US,D,20240808,000000,24.395,24.59,24.395,24.49,2546,0
|
| 1229 |
+
MITT_C.US,D,20240809,000000,24.39,24.4999,24.39,24.49,3911,0
|
| 1230 |
+
MITT_C.US,D,20240812,000000,24.429,24.5,24.429,24.5,2838,0
|
| 1231 |
+
MITT_C.US,D,20240813,000000,24.5,24.5,24.4216,24.4254,7613,0
|
| 1232 |
+
MITT_C.US,D,20240814,000000,24.505,24.56,24.47,24.56,6867,0
|
| 1233 |
+
MITT_C.US,D,20240815,000000,24.54,24.59,24.5,24.59,5411,0
|
| 1234 |
+
MITT_C.US,D,20240816,000000,24.5,24.704,24.5,24.704,5302,0
|
| 1235 |
+
MITT_C.US,D,20240819,000000,24.63,24.8,24.6,24.8,9144,0
|
| 1236 |
+
MITT_C.US,D,20240820,000000,24.85,24.85,24.65,24.74,12983,0
|
| 1237 |
+
MITT_C.US,D,20240821,000000,24.7,24.81,24.6001,24.7,10353,0
|
| 1238 |
+
MITT_C.US,D,20240822,000000,24.8,24.8,24.61,24.7782,19957,0
|
| 1239 |
+
MITT_C.US,D,20240823,000000,24.8,24.8,24.75,24.8,16264,0
|
| 1240 |
+
MITT_C.US,D,20240826,000000,24.8,24.94,24.7625,24.835,10665,0
|
| 1241 |
+
MITT_C.US,D,20240827,000000,24.83,24.9384,24.75,24.82,9083,0
|
| 1242 |
+
MITT_C.US,D,20240828,000000,24.7875,24.93,24.7875,24.93,5558,0
|
| 1243 |
+
MITT_C.US,D,20240829,000000,24.96,24.9999,24.82,24.98,10485,0
|
| 1244 |
+
MITT_C.US,D,20240830,000000,24.69,24.69,24.38,24.39,12338,0
|
| 1245 |
+
MITT_C.US,D,20240903,000000,24.58,24.58,24.4,24.55,6250,0
|
| 1246 |
+
MITT_C.US,D,20240904,000000,24.5865,24.6495,24.51,24.59,9007,0
|
| 1247 |
+
MITT_C.US,D,20240905,000000,24.77,24.77,24.5299,24.61,3679,0
|
| 1248 |
+
MITT_C.US,D,20240906,000000,24.735,24.735,24.6636,24.7,3503,0
|
| 1249 |
+
MITT_C.US,D,20240909,000000,24.64,24.7016,24.62,24.64,13631,0
|
| 1250 |
+
MITT_C.US,D,20240910,000000,24.75,24.8245,24.726,24.79,4317,0
|
| 1251 |
+
MITT_C.US,D,20240911,000000,24.815,24.87,24.74,24.82,2378,0
|
| 1252 |
+
MITT_C.US,D,20240912,000000,24.87,24.87,24.7,24.77,4456,0
|
| 1253 |
+
MITT_C.US,D,20240913,000000,24.86,24.9,24.75,24.9,4282,0
|
| 1254 |
+
MITT_C.US,D,20240916,000000,24.865,24.9,24.76,24.77,8460,0
|
| 1255 |
+
MITT_C.US,D,20240917,000000,24.81,24.89,24.76,24.76,7814,0
|
| 1256 |
+
MITT_C.US,D,20240918,000000,24.78,24.8501,24.745,24.85,14233,0
|
| 1257 |
+
MITT_C.US,D,20240919,000000,24.86,24.92,24.82,24.92,16740,0
|
| 1258 |
+
MITT_C.US,D,20240920,000000,24.7501,24.92,24.7501,24.895,14701,0
|
| 1259 |
+
MITT_C.US,D,20240923,000000,24.96,24.99,24.8289,24.9,12619,0
|
| 1260 |
+
MITT_C.US,D,20240924,000000,24.8999,24.8999,24.72,24.8,14394,0
|
| 1261 |
+
MITT_C.US,D,20240925,000000,24.7714,24.85,24.76,24.84,6664,0
|
| 1262 |
+
MITT_C.US,D,20240926,000000,24.84,24.95,24.84,24.9,4297,0
|
| 1263 |
+
MITT_C.US,D,20240927,000000,24.875,24.89,24.79,24.8564,5515,0
|
| 1264 |
+
MITT_C.US,D,20240930,000000,24.84,24.92,24.83,24.92,6672,0
|
| 1265 |
+
MITT_C.US,D,20241001,000000,24.94,24.94,24.93,24.94,3293,0
|
| 1266 |
+
MITT_C.US,D,20241002,000000,24.95,24.98,24.9201,24.95,4976,0
|
| 1267 |
+
MITT_C.US,D,20241003,000000,24.9325,24.9325,24.85,24.92,7772,0
|
| 1268 |
+
MITT_C.US,D,20241004,000000,24.92,24.92,24.83,24.83,5425,0
|
| 1269 |
+
MITT_C.US,D,20241007,000000,24.8805,24.8805,24.77,24.785,10829,0
|
| 1270 |
+
MITT_C.US,D,20241008,000000,24.8,24.895,24.8,24.85,4839,0
|
| 1271 |
+
MITT_C.US,D,20241009,000000,24.8,24.9,24.8,24.85,6601,0
|
| 1272 |
+
MITT_C.US,D,20241010,000000,24.8678,24.95,24.84,24.87,5284,0
|
| 1273 |
+
MITT_C.US,D,20241011,000000,24.9446,25.09,24.92,25.08,5827,0
|
| 1274 |
+
MITT_C.US,D,20241014,000000,25.02,25.09,25,25.0656,8201,0
|
| 1275 |
+
MITT_C.US,D,20241015,000000,25.08,25.1493,25.05,25.05,14692,0
|
| 1276 |
+
MITT_C.US,D,20241016,000000,25.1328,25.14,25.02,25.02,6214,0
|
| 1277 |
+
MITT_C.US,D,20241017,000000,25.05,25.0915,25.02,25.06,4120,0
|
| 1278 |
+
MITT_C.US,D,20241018,000000,25.05,25.15,25.05,25.12,3152,0
|
| 1279 |
+
MITT_C.US,D,20241021,000000,25.14,25.15,25.05,25.0654,6829,0
|
| 1280 |
+
MITT_C.US,D,20241022,000000,25.14,25.15,25.05,25.08,6575,0
|
| 1281 |
+
MITT_C.US,D,20241023,000000,25.15,25.18,25.1,25.18,2649,0
|
| 1282 |
+
MITT_C.US,D,20241024,000000,25.2,25.26,25.07,25.1,10546,0
|
| 1283 |
+
MITT_C.US,D,20241025,000000,25.15,25.2,25.01,25.1385,15967,0
|
| 1284 |
+
MITT_C.US,D,20241028,000000,25.135,25.18,25.1,25.1,7825,0
|
| 1285 |
+
MITT_C.US,D,20241029,000000,25.09,25.2,25.01,25.14,3104,0
|
| 1286 |
+
MITT_C.US,D,20241030,000000,25.16,25.18,25.1,25.15,7052,0
|
| 1287 |
+
MITT_C.US,D,20241031,000000,25.18,25.29,25.125,25.18,6067,0
|
| 1288 |
+
MITT_C.US,D,20241101,000000,25.25,25.25,25.0002,25.1648,7779,0
|
| 1289 |
+
MITT_C.US,D,20241104,000000,25.16,25.2844,25.0441,25.07,12022,0
|
| 1290 |
+
MITT_C.US,D,20241105,000000,25.2,25.298,25.1,25.1,32148,0
|
| 1291 |
+
MITT_C.US,D,20241106,000000,25.1,25.248,25.03,25.05,46878,0
|
| 1292 |
+
MITT_C.US,D,20241107,000000,25.19,25.27,25.18,25.2338,11400,0
|
| 1293 |
+
MITT_C.US,D,20241108,000000,25.01,25.2999,25.01,25.21,35229,0
|
| 1294 |
+
MITT_C.US,D,20241111,000000,25.18,25.2909,25.15,25.21,12488,0
|
| 1295 |
+
MITT_C.US,D,20241112,000000,25.2002,25.25,25.1413,25.25,21503,0
|
| 1296 |
+
MITT_C.US,D,20241113,000000,25.2146,25.22,25.138,25.21,33614,0
|
| 1297 |
+
MITT_C.US,D,20241114,000000,25.235,25.235,25.18,25.22,7832,0
|
| 1298 |
+
MITT_C.US,D,20241115,000000,25.26,25.26,25.2,25.23,10549,0
|
| 1299 |
+
MITT_C.US,D,20241118,000000,25.25,25.36,25.25,25.26,25716,0
|
| 1300 |
+
MITT_C.US,D,20241119,000000,25.2874,25.33,25.24,25.26,13943,0
|
| 1301 |
+
MITT_C.US,D,20241120,000000,25.35,25.489,25.2001,25.3,19422,0
|
| 1302 |
+
MITT_C.US,D,20241121,000000,25.4895,25.4895,25.3,25.3,11118,0
|
| 1303 |
+
MITT_C.US,D,20241122,000000,25.39,25.42,25.27,25.2762,3425,0
|
| 1304 |
+
MITT_C.US,D,20241125,000000,25.44,25.4486,25.3,25.32,25960,0
|
| 1305 |
+
MITT_C.US,D,20241126,000000,25.33,25.45,25.32,25.3553,19356,0
|
| 1306 |
+
MITT_C.US,D,20241127,000000,25.4484,25.45,25.4,25.44,5565,0
|
| 1307 |
+
MITT_C.US,D,20241129,000000,24.98,25.14,24.7285,24.9501,46835,0
|
| 1308 |
+
MITT_C.US,D,20241202,000000,25,25.12,24.8801,25.12,28271,0
|
| 1309 |
+
MITT_C.US,D,20241203,000000,25.02,25.1,24.98,24.98,8499,0
|
| 1310 |
+
MITT_C.US,D,20241204,000000,25.06,25.06,24.98,25.0399,4787,0
|
| 1311 |
+
MITT_C.US,D,20241205,000000,25.05,25.101,24.98,25,8062,0
|
| 1312 |
+
MITT_C.US,D,20241206,000000,25,25,24.99,24.992,4776,0
|
| 1313 |
+
MITT_C.US,D,20241209,000000,25.12,25.12,25,25,6722,0
|
| 1314 |
+
MITT_C.US,D,20241210,000000,25.0149,25.05,24.98,25,2734,0
|
| 1315 |
+
MITT_C.US,D,20241211,000000,25.015,25.015,24.95,24.99,1232,0
|
| 1316 |
+
MITT_C.US,D,20241212,000000,24.9803,24.9803,24.86,24.92,7290,0
|
| 1317 |
+
MITT_C.US,D,20241213,000000,25.04,25.0799,24.9,24.9511,4005,0
|
| 1318 |
+
MITT_C.US,D,20241216,000000,24.99,25.0694,24.955,25,6355,0
|
| 1319 |
+
MITT_C.US,D,20241217,000000,25,25.08,24.95,25.0079,4904,0
|
| 1320 |
+
MITT_C.US,D,20241218,000000,25.0487,25.05,24.96,24.96,2877,0
|
| 1321 |
+
MITT_C.US,D,20241219,000000,24.92,24.99,24.92,24.9445,1884,0
|
| 1322 |
+
MITT_C.US,D,20241220,000000,24.96,25.0575,24.93,24.99,9729,0
|
| 1323 |
+
MITT_C.US,D,20241223,000000,25,25,24.9,24.95,2988,0
|
| 1324 |
+
MITT_C.US,D,20241224,000000,24.99,24.9942,24.97,24.9942,1495,0
|
| 1325 |
+
MITT_C.US,D,20241226,000000,24.982,25.03,24.9,25,5719,0
|
| 1326 |
+
MITT_C.US,D,20241227,000000,25,25,24.9759,24.9999,3051,0
|
| 1327 |
+
MITT_C.US,D,20241230,000000,24.99,25,24.88,25,8840,0
|
| 1328 |
+
MITT_C.US,D,20241231,000000,25,25,24.9001,24.9001,2130,0
|
| 1329 |
+
MITT_C.US,D,20250102,000000,24.9498,25.05,24.93,24.965,60810,0
|
| 1330 |
+
MITT_C.US,D,20250103,000000,24.9888,25,24.9601,24.99,15975,0
|
| 1331 |
+
MITT_C.US,D,20250106,000000,25,25.0685,24.9857,24.99,23889,0
|
| 1332 |
+
MITT_C.US,D,20250107,000000,25.06,25.1,25.06,25.1,6444,0
|
| 1333 |
+
MITT_C.US,D,20250108,000000,25.1,25.1,25,25.0007,8514,0
|
| 1334 |
+
MITT_C.US,D,20250110,000000,25.03,25.18,25,25.06,16417,0
|
| 1335 |
+
MITT_C.US,D,20250113,000000,25.08,25.12,25.0201,25.1,8315,0
|
| 1336 |
+
MITT_C.US,D,20250114,000000,25.0642,25.0642,25.0377,25.05,1994,0
|
| 1337 |
+
MITT_C.US,D,20250115,000000,25.13,25.13,25.065,25.0652,6148,0
|
| 1338 |
+
MITT_C.US,D,20250116,000000,25.05,25.1493,25.05,25.05,5151,0
|
| 1339 |
+
MITT_C.US,D,20250117,000000,25.1113,25.15,25.05,25.14,2997,0
|
| 1340 |
+
MITT_C.US,D,20250121,000000,25.14,25.3,25.14,25.25,5790,0
|
| 1341 |
+
MITT_C.US,D,20250122,000000,25.3,25.309,25.2475,25.3006,4905,0
|
| 1342 |
+
MITT_C.US,D,20250123,000000,25.16,25.31,25.16,25.24,5066,0
|
| 1343 |
+
MITT_C.US,D,20250124,000000,25.25,25.35,25.19,25.19,4339,0
|
| 1344 |
+
MITT_C.US,D,20250127,000000,25.19,25.3256,25.19,25.23,3474,0
|
| 1345 |
+
MITT_C.US,D,20250128,000000,25.2886,25.35,25.26,25.3,5114,0
|
| 1346 |
+
MITT_C.US,D,20250129,000000,25.3406,25.3406,25.2701,25.2888,3923,0
|
| 1347 |
+
MITT_C.US,D,20250130,000000,25.3402,25.3402,25.29,25.31,13355,0
|
| 1348 |
+
MITT_C.US,D,20250131,000000,25.3446,25.42,25.28,25.29,9191,0
|
| 1349 |
+
MITT_C.US,D,20250203,000000,25.35,25.4,25.2454,25.4,4393,0
|
| 1350 |
+
MITT_C.US,D,20250204,000000,25.365,25.45,25.31,25.43,12995,0
|
| 1351 |
+
MITT_C.US,D,20250205,000000,25.44,25.45,25.41,25.45,5857,0
|
| 1352 |
+
MITT_C.US,D,20250206,000000,25.43,25.5,25.43,25.49,10174,0
|
| 1353 |
+
MITT_C.US,D,20250207,000000,25.4454,25.49,25.4,25.43,3662,0
|
| 1354 |
+
MITT_C.US,D,20250210,000000,25.3929,25.4032,25.33,25.4,8048,0
|
| 1355 |
+
MITT_C.US,D,20250211,000000,25.4014,25.41,25.3575,25.39,5376,0
|
| 1356 |
+
MITT_C.US,D,20250212,000000,25.37,25.39,25.34,25.34,6196,0
|
| 1357 |
+
MITT_C.US,D,20250213,000000,25.38,25.4,25.36,25.36,5644,0
|
| 1358 |
+
MITT_C.US,D,20250214,000000,25.3802,25.4,25.346,25.346,10163,0
|
| 1359 |
+
MITT_C.US,D,20250218,000000,25.3889,25.4,25.3,25.34,7260,0
|
| 1360 |
+
MITT_C.US,D,20250219,000000,25.34,25.4,25.34,25.3848,3429,0
|
| 1361 |
+
MITT_C.US,D,20250220,000000,25.4,25.4,25.37,25.38,5394,0
|
| 1362 |
+
MITT_C.US,D,20250221,000000,25.4,25.4,25.355,25.36,14258,0
|
| 1363 |
+
MITT_C.US,D,20250224,000000,25.37,25.42,25.36,25.365,27388,0
|
| 1364 |
+
MITT_C.US,D,20250225,000000,25.3955,25.44,25.36,25.43,7161,0
|
| 1365 |
+
MITT_C.US,D,20250226,000000,25.4262,25.4334,25.37,25.42,12429,0
|
| 1366 |
+
MITT_C.US,D,20250227,000000,25.415,25.4399,25.3601,25.41,19539,0
|
| 1367 |
+
MITT_C.US,D,20250228,000000,24.8101,24.95,24.8,24.85,30069,0
|
| 1368 |
+
MITT_C.US,D,20250303,000000,24.92,25.21,24.8601,25.005,31481,0
|
| 1369 |
+
MITT_C.US,D,20250304,000000,25,25.025,24.85,24.89,18648,0
|
| 1370 |
+
MITT_C.US,D,20250305,000000,24.925,24.98,24.85,24.92,7918,0
|
| 1371 |
+
MITT_C.US,D,20250306,000000,24.9284,24.99,24.86,24.98,17484,0
|
| 1372 |
+
MITT_C.US,D,20250307,000000,24.9306,25,24.87,24.9405,9904,0
|
| 1373 |
+
MITT_C.US,D,20250310,000000,24.9,24.9014,24.78,24.78,9224,0
|
| 1374 |
+
MITT_C.US,D,20250311,000000,24.78,25,24.7305,24.7348,12785,0
|
| 1375 |
+
MITT_C.US,D,20250312,000000,24.8,24.8,24.6,24.67,17023,0
|
| 1376 |
+
MITT_C.US,D,20250313,000000,24.8,24.888,24.65,24.66,9558,0
|
| 1377 |
+
MITT_C.US,D,20250314,000000,24.66,24.8761,24.63,24.65,18798,0
|
| 1378 |
+
MITT_C.US,D,20250317,000000,24.72,24.8,24.6636,24.72,28467,0
|
| 1379 |
+
MITT_C.US,D,20250318,000000,24.725,24.73,24.6447,24.68,22799,0
|
| 1380 |
+
MITT_C.US,D,20250319,000000,24.71,24.95,24.71,24.87,9551,0
|
| 1381 |
+
MITT_C.US,D,20250320,000000,24.87,24.9236,24.78,24.82,6873,0
|
| 1382 |
+
MITT_C.US,D,20250321,000000,24.85,24.9483,24.77,24.9,11683,0
|
| 1383 |
+
MITT_C.US,D,20250324,000000,24.81,24.9,24.78,24.8099,36598,0
|
| 1384 |
+
MITT_C.US,D,20250325,000000,24.81,24.9491,24.79,24.91,26860,0
|
| 1385 |
+
MITT_C.US,D,20250326,000000,24.9793,24.99,24.9004,24.96,17711,0
|
| 1386 |
+
MITT_C.US,D,20250327,000000,24.95,25,24.95,24.99,13156,0
|
| 1387 |
+
MITT_C.US,D,20250328,000000,24.9863,25,24.9015,24.9946,10339,0
|
| 1388 |
+
MITT_C.US,D,20250331,000000,24.9945,25.055,24.99,25,9558,0
|
| 1389 |
+
MITT_C.US,D,20250401,000000,25.05,25.05,24.95,25.05,4090,0
|
| 1390 |
+
MITT_C.US,D,20250402,000000,25.0068,25.1,24.985,25.0001,6771,0
|
| 1391 |
+
MITT_C.US,D,20250403,000000,25,25.0182,24.8487,24.8999,11114,0
|
| 1392 |
+
MITT_C.US,D,20250404,000000,24.895,24.9001,23.955,24.3254,54339,0
|
| 1393 |
+
MITT_C.US,D,20250407,000000,23.4,24.54,20.65,23.17,55735,0
|
| 1394 |
+
MITT_C.US,D,20250408,000000,23.45,24.23,23.35,23.355,27053,0
|
| 1395 |
+
MITT_C.US,D,20250409,000000,23.35,24.27,22.5721,24.02,21729,0
|
| 1396 |
+
MITT_C.US,D,20250410,000000,24,24,23.1,23.46,22471,0
|
| 1397 |
+
MITT_C.US,D,20250411,000000,23.555,23.555,23.1495,23.3304,16301,0
|
| 1398 |
+
MITT_C.US,D,20250414,000000,23.1123,23.5875,23.1001,23.45,12081,0
|
| 1399 |
+
MITT_C.US,D,20250415,000000,23.49,23.9,23.49,23.78,11749,0
|
| 1400 |
+
MITT_C.US,D,20250416,000000,23.77,24.275,23.6201,23.8,14548,0
|
| 1401 |
+
MITT_C.US,D,20250417,000000,23.8,24.25,23.8,24.12,15921,0
|
| 1402 |
+
MITT_C.US,D,20250421,000000,24.05,24.15,23.9,24.01,9597,0
|
| 1403 |
+
MITT_C.US,D,20250422,000000,24.18,24.21,24.08,24.14,12852,0
|
| 1404 |
+
MITT_C.US,D,20250423,000000,24.1816,24.42,24.1816,24.42,3869,0
|
| 1405 |
+
MITT_C.US,D,20250424,000000,24.58,24.74,24.54,24.72,15311,0
|
| 1406 |
+
MITT_C.US,D,20250425,000000,24.87,24.87,24.5,24.7499,10463,0
|
| 1407 |
+
MITT_C.US,D,20250428,000000,24.79,24.88,24.57,24.88,8670,0
|
| 1408 |
+
MITT_C.US,D,20250429,000000,24.69,24.9044,24.65,24.65,6786,0
|
| 1409 |
+
MITT_C.US,D,20250430,000000,24.74,24.8865,24.51,24.8741,2208,0
|
| 1410 |
+
MITT_C.US,D,20250501,000000,24.86,24.87,24.6015,24.62,12994,0
|
| 1411 |
+
MITT_C.US,D,20250502,000000,24.76,24.85,24.66,24.72,6829,0
|
| 1412 |
+
MITT_C.US,D,20250505,000000,24.88,24.9,24.7,24.77,5097,0
|
| 1413 |
+
MITT_C.US,D,20250506,000000,24.865,24.9,24.6,24.6,9874,0
|
| 1414 |
+
MITT_C.US,D,20250507,000000,24.64,24.9,24.64,24.8667,5424,0
|
| 1415 |
+
MITT_C.US,D,20250508,000000,24.95,25.05,24.91,25.02,3007,0
|
| 1416 |
+
MITT_C.US,D,20250509,000000,25.06,25.105,25.02,25.1,1439,0
|
| 1417 |
+
MITT_C.US,D,20250512,000000,25.1852,25.25,24.89,25.19,4476,0
|
| 1418 |
+
MITT_C.US,D,20250513,000000,25.2286,25.2286,25.02,25.0273,1494,0
|
| 1419 |
+
MITT_C.US,D,20250514,000000,25.03,25.19,25.03,25.12,2360,0
|
| 1420 |
+
MITT_C.US,D,20250515,000000,25.2,25.22,25.15,25.2,2669,0
|
| 1421 |
+
MITT_C.US,D,20250516,000000,25.01,25.2799,25.0099,25.2799,5023,0
|
| 1422 |
+
MITT_C.US,D,20250519,000000,25.1018,25.28,25.1018,25.21,3733,0
|
| 1423 |
+
MITT_C.US,D,20250520,000000,25.21,25.21,25.1896,25.21,2020,0
|
| 1424 |
+
MITT_C.US,D,20250521,000000,25.2249,25.23,24.96,25.13,11861,0
|
| 1425 |
+
MITT_C.US,D,20250522,000000,25.0457,25.17,25.0457,25.17,1264,0
|
| 1426 |
+
MITT_C.US,D,20250523,000000,25.26,25.26,25.09,25.195,6644,0
|
| 1427 |
+
MITT_C.US,D,20250527,000000,25.273,25.273,25.1016,25.24,5978,0
|
| 1428 |
+
MITT_C.US,D,20250528,000000,25.23,25.2708,25.2,25.2708,2195,0
|
| 1429 |
+
MITT_C.US,D,20250529,000000,25.24,25.2999,25.24,25.26,12225,0
|
| 1430 |
+
MITT_C.US,D,20250530,000000,24.6469,24.69,24.6001,24.65,10709,0
|
| 1431 |
+
MITT_C.US,D,20250602,000000,24.6615,24.7,24.55,24.55,14671,0
|
| 1432 |
+
MITT_C.US,D,20250603,000000,24.69,24.69,24.55,24.574,7994,0
|
| 1433 |
+
MITT_C.US,D,20250604,000000,24.6073,24.67,24.57,24.67,4226,0
|
| 1434 |
+
MITT_C.US,D,20250605,000000,24.67,24.73,24.6085,24.68,3983,0
|
| 1435 |
+
MITT_C.US,D,20250606,000000,24.7092,24.79,24.7025,24.75,11036,0
|
| 1436 |
+
MITT_C.US,D,20250609,000000,24.75,24.93,24.72,24.79,29163,0
|
| 1437 |
+
MITT_C.US,D,20250610,000000,24.84,24.84,24.63,24.68,7573,0
|
| 1438 |
+
MITT_C.US,D,20250611,000000,24.7384,24.7889,24.67,24.67,3023,0
|
| 1439 |
+
MITT_C.US,D,20250612,000000,24.72,24.73,24.72,24.73,974,0
|
| 1440 |
+
MITT_C.US,D,20250613,000000,24.7763,24.7763,24.66,24.66,1582,0
|
| 1441 |
+
MITT_C.US,D,20250616,000000,24.99,24.99,24.7,24.72,2606,0
|
| 1442 |
+
MITT_C.US,D,20250617,000000,24.8,24.8,24.71,24.796,13827,0
|
| 1443 |
+
MITT_C.US,D,20250618,000000,24.8,24.8087,24.75,24.76,10614,0
|
| 1444 |
+
MITT_C.US,D,20250620,000000,24.8,24.8001,24.76,24.8,6516,0
|
| 1445 |
+
MITT_C.US,D,20250623,000000,24.89,24.9022,24.86,24.86,7304,0
|
| 1446 |
+
MITT_C.US,D,20250624,000000,24.95,24.95,24.86,24.86,1924,0
|
| 1447 |
+
MITT_C.US,D,20250625,000000,24.85,24.87,24.85,24.85,1170,0
|
| 1448 |
+
MITT_C.US,D,20250626,000000,24.81,24.85,24.8,24.82,4660,0
|
| 1449 |
+
MITT_C.US,D,20250627,000000,24.8048,24.88,24.8048,24.8422,1418,0
|
| 1450 |
+
MITT_C.US,D,20250630,000000,24.87,24.9,24.85,24.88,5126,0
|
| 1451 |
+
MITT_C.US,D,20250701,000000,24.85,24.9,24.85,24.89,6162,0
|
| 1452 |
+
MITT_C.US,D,20250702,000000,24.89,24.9,24.89,24.9,1650,0
|
| 1453 |
+
MITT_C.US,D,20250703,000000,24.9614,24.97,24.9335,24.937,1074,0
|
| 1454 |
+
MITT_C.US,D,20250707,000000,24.97,25.09,24.88,25.0501,8664,0
|
| 1455 |
+
MITT_C.US,D,20250708,000000,25.09,25.17,25.09,25.1501,4212,0
|
| 1456 |
+
MITT_C.US,D,20250709,000000,25.15,25.17,25.06,25.11,8611,0
|
| 1457 |
+
MITT_C.US,D,20250711,000000,25.174,25.174,25.14,25.15,1228,0
|
| 1458 |
+
MITT_C.US,D,20250714,000000,25.16,25.1671,25.15,25.16,2234,0
|
| 1459 |
+
MITT_C.US,D,20250715,000000,25.17,25.19,25.15,25.15,1942,0
|
| 1460 |
+
MITT_C.US,D,20250716,000000,25.15,25.2,25.15,25.2,5866,0
|
| 1461 |
+
MITT_C.US,D,20250717,000000,25.1501,25.1769,25.1501,25.1501,660,0
|
| 1462 |
+
MITT_C.US,D,20250718,000000,25.2312,25.2312,25.1,25.1019,6335,0
|
| 1463 |
+
MITT_C.US,D,20250721,000000,25.17,25.24,25.11,25.175,1527,0
|
| 1464 |
+
MITT_C.US,D,20250722,000000,25.2292,25.24,25.18,25.19,4878,0
|
| 1465 |
+
MITT_C.US,D,20250723,000000,25.2299,25.25,25.155,25.25,10423,0
|
| 1466 |
+
MITT_C.US,D,20250724,000000,25.25,25.27,25.18,25.27,1999,0
|
| 1467 |
+
MITT_C.US,D,20250725,000000,25.2704,25.2704,25.16,25.2363,4266,0
|
| 1468 |
+
MITT_C.US,D,20250728,000000,25.21,25.2899,25.2,25.24,2649,0
|
| 1469 |
+
MITT_C.US,D,20250729,000000,25.25,25.29,25.2499,25.29,2196,0
|
| 1470 |
+
MITT_C.US,D,20250730,000000,25.2627,25.277,25.2601,25.2744,1841,0
|
| 1471 |
+
MITT_C.US,D,20250731,000000,25.2632,25.3194,25.2095,25.28,6829,0
|
| 1472 |
+
MITT_C.US,D,20250801,000000,25.276,25.29,25.24,25.27,4227,0
|
| 1473 |
+
MITT_C.US,D,20250804,000000,25.2933,25.2933,25.25,25.27,2107,0
|
| 1474 |
+
MITT_C.US,D,20250805,000000,25.28,25.34,25.2322,25.3,5367,0
|
| 1475 |
+
MITT_C.US,D,20250806,000000,25.31,25.35,25.295,25.35,22411,0
|
| 1476 |
+
MITT_C.US,D,20250808,000000,25.38,25.38,25.33,25.36,3398,0
|
| 1477 |
+
MITT_C.US,D,20250811,000000,25.34,25.45,25.3301,25.45,2638,0
|
| 1478 |
+
MITT_C.US,D,20250812,000000,25.355,25.4392,25.355,25.36,7931,0
|
| 1479 |
+
MITT_C.US,D,20250813,000000,25.3845,25.4206,25.36,25.4172,3895,0
|
| 1480 |
+
MITT_C.US,D,20250814,000000,25.38,25.4299,25.38,25.39,4260,0
|
| 1481 |
+
MITT_C.US,D,20250815,000000,25.4088,25.43,25.39,25.4,2284,0
|
| 1482 |
+
MITT_C.US,D,20250818,000000,25.41,25.44,25.395,25.395,4151,0
|
| 1483 |
+
MITT_C.US,D,20250819,000000,25.3914,25.4799,25.3914,25.45,2845,0
|
| 1484 |
+
MITT_C.US,D,20250820,000000,25.45,25.49,25.44,25.49,4560,0
|
| 1485 |
+
MITT_C.US,D,20250821,000000,25.5,26,25.5,25.62,19689,0
|
| 1486 |
+
MITT_C.US,D,20250822,000000,25.58,25.6299,25.5,25.61,7005,0
|
| 1487 |
+
MITT_C.US,D,20250825,000000,25.5213,25.7,25.5213,25.64,7160,0
|
| 1488 |
+
MITT_C.US,D,20250826,000000,25.58,25.7,25.55,25.58,7538,0
|
| 1489 |
+
MITT_C.US,D,20250827,000000,25.58,25.6899,25.58,25.63,4583,0
|
| 1490 |
+
MITT_C.US,D,20250828,000000,25.66,25.7,25.6337,25.7,5587,0
|
| 1491 |
+
MITT_C.US,D,20250829,000000,25.12,25.35,25.02,25.03,30691,0
|
| 1492 |
+
MITT_C.US,D,20250902,000000,25.1032,25.1708,24.97,25.04,19510,0
|
| 1493 |
+
MITT_C.US,D,20250903,000000,25.101,25.16,25.05,25.11,5626,0
|
| 1494 |
+
MITT_C.US,D,20250904,000000,25.17,25.1815,25.11,25.12,5783,0
|
| 1495 |
+
MITT_C.US,D,20250905,000000,25.13,25.315,25.01,25.24,13322,0
|
| 1496 |
+
MITT_C.US,D,20250908,000000,25.16,25.276,24.94,25.1,28293,0
|
| 1497 |
+
MITT_C.US,D,20250909,000000,25.11,25.12,25.06,25.08,5607,0
|
| 1498 |
+
MITT_C.US,D,20250910,000000,25.13,25.17,25.05,25.134,9046,0
|
| 1499 |
+
MITT_C.US,D,20250911,000000,25.13,25.1444,25.09,25.1,6280,0
|
| 1500 |
+
MITT_C.US,D,20250912,000000,25.061,25.1025,25.061,25.095,3370,0
|
| 1501 |
+
MITT_C.US,D,20250915,000000,25.1,25.1595,25.06,25.1217,11622,0
|
| 1502 |
+
MITT_C.US,D,20250916,000000,25.104,25.2,25.0101,25.03,16983,0
|
| 1503 |
+
MITT_C.US,D,20250917,000000,25.08,25.2,25.06,25.1398,4823,0
|
| 1504 |
+
MITT_C.US,D,20250918,000000,25.17,25.26,25.1101,25.145,5432,0
|
| 1505 |
+
MITT_C.US,D,20250919,000000,25.12,25.1933,25.12,25.15,2015,0
|
| 1506 |
+
MITT_C.US,D,20250922,000000,25.18,25.24,25.17,25.18,7100,0
|
| 1507 |
+
MITT_C.US,D,20250923,000000,25.2,25.2186,25.16,25.1821,6403,0
|
| 1508 |
+
MITT_C.US,D,20250924,000000,25.2172,25.24,25.18,25.22,2626,0
|
| 1509 |
+
MITT_C.US,D,20250925,000000,25.22,25.25,25.19,25.23,3284,0
|
| 1510 |
+
MITT_C.US,D,20250926,000000,25.22,25.24,25.18,25.2,1946,0
|
| 1511 |
+
MITT_C.US,D,20250929,000000,25.2,25.24,25.17,25.17,6729,0
|
| 1512 |
+
MITT_C.US,D,20250930,000000,25.15,25.2171,25.01,25.0682,21655,0
|
| 1513 |
+
MITT_C.US,D,20251001,000000,25.19,25.2,25.1,25.11,2481,0
|
| 1514 |
+
MITT_C.US,D,20251002,000000,25.1648,25.1648,25.08,25.08,246,0
|
| 1515 |
+
MITT_C.US,D,20251003,000000,25.136,25.2,25.1,25.13,5334,0
|
| 1516 |
+
MITT_C.US,D,20251006,000000,25.185,25.19,25.07,25.1835,2895,0
|
| 1517 |
+
MITT_C.US,D,20251007,000000,25.2,25.204,25.142,25.16,2605,0
|
| 1518 |
+
MITT_C.US,D,20251008,000000,25.1901,25.26,25.13,25.13,4895,0
|
| 1519 |
+
MITT_C.US,D,20251009,000000,25.1089,25.2005,25.0911,25.1895,4525,0
|
| 1520 |
+
MITT_C.US,D,20251010,000000,25.13,25.1496,25.11,25.11,1450,0
|
| 1521 |
+
MITT_C.US,D,20251013,000000,25.1499,25.205,25.11,25.14,11336,0
|
| 1522 |
+
MITT_C.US,D,20251014,000000,25.19,25.2,25.19,25.2,1054,0
|
| 1523 |
+
MITT_C.US,D,20251015,000000,25.2,25.39,25.2,25.3881,6152,0
|
| 1524 |
+
MITT_C.US,D,20251016,000000,25.256,25.256,25.1801,25.235,1982,0
|
| 1525 |
+
MITT_C.US,D,20251017,000000,25.21,25.21,25.15,25.16,3598,0
|
| 1526 |
+
MITT_C.US,D,20251020,000000,25.1725,25.18,25.14,25.175,3251,0
|
| 1527 |
+
MITT_C.US,D,20251021,000000,25.14,25.15,25.07,25.1373,15747,0
|
| 1528 |
+
MITT_C.US,D,20251022,000000,25.175,25.175,25.16,25.17,821,0
|
| 1529 |
+
MITT_C.US,D,20251023,000000,25.1548,25.19,25.11,25.16,6666,0
|
| 1530 |
+
MITT_C.US,D,20251024,000000,25.17,25.19,25.15,25.15,2171,0
|
| 1531 |
+
MITT_C.US,D,20251027,000000,25.1688,25.2299,25.1611,25.22,2578,0
|
| 1532 |
+
MITT_C.US,D,20251028,000000,25.16,25.165,25.1,25.15,6872,0
|
| 1533 |
+
MITT_C.US,D,20251029,000000,25.2406,25.2406,25.2406,25.2406,1250,0
|
| 1534 |
+
MITT_C.US,D,20251031,000000,25.195,25.24,25.195,25.2296,6211,0
|
| 1535 |
+
MITT_C.US,D,20251103,000000,25.2607,25.3461,25.25,25.27,9798,0
|
| 1536 |
+
MITT_C.US,D,20251104,000000,25.28,25.3499,25.28,25.31,4025,0
|
| 1537 |
+
MITT_C.US,D,20251105,000000,25.35,25.39,25.32,25.375,11057,0
|
| 1538 |
+
MITT_C.US,D,20251106,000000,25.35,25.4,25.35,25.38,6447,0
|
| 1539 |
+
MITT_C.US,D,20251107,000000,25.39,25.5,25.36,25.5,4459,0
|
| 1540 |
+
MITT_C.US,D,20251110,000000,25.3832,25.49,25.3832,25.43,5846,0
|
| 1541 |
+
MITT_C.US,D,20251111,000000,25.5,25.56,25.46,25.47,6617,0
|
| 1542 |
+
MITT_C.US,D,20251112,000000,25.49,25.5,25.49,25.5,2608,0
|
| 1543 |
+
MITT_C.US,D,20251113,000000,25.49,25.4999,25.4552,25.4552,1234,0
|
| 1544 |
+
MITT_C.US,D,20251114,000000,25.5,25.5,25.27,25.28,3143,0
|
| 1545 |
+
MITT_C.US,D,20251117,000000,25.35,25.49,25.27,25.48,2261,0
|
| 1546 |
+
MITT_C.US,D,20251118,000000,25.48,25.48,25.39,25.48,1714,0
|
| 1547 |
+
MITT_C.US,D,20251119,000000,25.415,25.48,25.415,25.4528,3803,0
|
| 1548 |
+
MITT_C.US,D,20251120,000000,25.398,25.41,25.33,25.33,7057,0
|
| 1549 |
+
MITT_C.US,D,20251121,000000,25.35,25.5,25.34,25.4001,5005,0
|
| 1550 |
+
MITT_C.US,D,20251124,000000,25.5,25.51,25.4,25.5,10198,0
|
| 1551 |
+
MITT_C.US,D,20251125,000000,25.5,25.52,25.44,25.48,11465,0
|
| 1552 |
+
MITT_C.US,D,20251126,000000,25.5,25.51,25.479,25.5,11042,0
|
| 1553 |
+
MITT_C.US,D,20251128,000000,24.9501,25,24.9,24.95,13508,0
|
| 1554 |
+
MITT_C.US,D,20251201,000000,25.0263,25.0618,24.97,25.04,4130,0
|
| 1555 |
+
MITT_C.US,D,20251202,000000,25.1195,25.2,24.9706,25.05,6149,0
|
| 1556 |
+
MITT_C.US,D,20251203,000000,25.05,25.09,24.94,24.94,17708,0
|
| 1557 |
+
MITT_C.US,D,20251204,000000,24.9902,24.9999,24.9,24.95,8786,0
|
| 1558 |
+
MITT_C.US,D,20251205,000000,25.09,25.09,24.97,25,5387,0
|
| 1559 |
+
MITT_C.US,D,20251208,000000,25.05,25.0732,25,25,5666,0
|
| 1560 |
+
MITT_C.US,D,20251209,000000,25.035,25.09,24.95,24.965,5882,0
|
| 1561 |
+
MITT_C.US,D,20251210,000000,24.95,24.956,24.92,24.92,2368,0
|
| 1562 |
+
MITT_C.US,D,20251211,000000,25.01,25.11,24.91,25.01,8032,0
|
| 1563 |
+
MITT_C.US,D,20251212,000000,25,25,24.92,25,1547,0
|
| 1564 |
+
MITT_C.US,D,20251215,000000,24.97,24.97,24.92,24.95,7791,0
|
| 1565 |
+
MITT_C.US,D,20251216,000000,24.9332,24.99,24.93,24.98,6916,0
|
| 1566 |
+
MITT_C.US,D,20251217,000000,25.0116,25.19,25,25.0861,6439,0
|
| 1567 |
+
MITT_C.US,D,20251218,000000,25.13,25.2652,25.13,25.19,13351,0
|
| 1568 |
+
MITT_C.US,D,20251219,000000,25.2154,25.2154,25.1836,25.19,3633,0
|
| 1569 |
+
MITT_C.US,D,20251222,000000,25.24,25.24,25.15,25.19,4155,0
|
| 1570 |
+
MITT_C.US,D,20251223,000000,25.24,25.24,25.19,25.2,2026,0
|
| 1571 |
+
MITT_C.US,D,20251224,000000,25.21,25.21,25.16,25.19,3127,0
|
| 1572 |
+
MITT_C.US,D,20251226,000000,25.15,25.204,25.12,25.12,9150,0
|
| 1573 |
+
MITT_C.US,D,20251229,000000,25.03,25.2012,25.03,25.12,2779,0
|
| 1574 |
+
MITT_C.US,D,20251230,000000,25.2328,25.2328,25.07,25.19,1028,0
|
| 1575 |
+
MITT_C.US,D,20251231,000000,25.19,25.22,25.11,25.22,5414,0
|
| 1576 |
+
MITT_C.US,D,20260102,000000,25.2467,25.27,25.129,25.27,3895,0
|
| 1577 |
+
MITT_C.US,D,20260105,000000,25.2516,25.28,25.15,25.259,1783,0
|
| 1578 |
+
MITT_C.US,D,20260106,000000,25.18,25.39,25.18,25.31,9893,0
|
| 1579 |
+
MITT_C.US,D,20260107,000000,25.255,25.38,25.255,25.3386,5574,0
|
| 1580 |
+
MITT_C.US,D,20260108,000000,25.34,25.38,25.3,25.34,9461,0
|
| 1581 |
+
MITT_C.US,D,20260109,000000,25.35,25.39,25.25,25.25,10435,0
|
| 1582 |
+
MITT_C.US,D,20260112,000000,25.25,25.36,25.2219,25.36,2871,0
|
| 1583 |
+
MITT_C.US,D,20260113,000000,25.43,25.43,25.27,25.37,3872,0
|
| 1584 |
+
MITT_C.US,D,20260114,000000,25.35,25.35,25.27,25.27,3318,0
|
| 1585 |
+
MITT_C.US,D,20260115,000000,25.26,25.37,25.26,25.37,1368,0
|
| 1586 |
+
MITT_C.US,D,20260116,000000,25.4,25.44,25.31,25.4,1183,0
|
| 1587 |
+
MITT_C.US,D,20260120,000000,25.44,25.44,25.34,25.34,893,0
|
| 1588 |
+
MITT_C.US,D,20260121,000000,25.43,25.45,25.34,25.38,4037,0
|
| 1589 |
+
MITT_C.US,D,20260122,000000,25.35,25.5,25.35,25.5,5765,0
|
| 1590 |
+
MITT_C.US,D,20260123,000000,25.5,25.5756,25.5,25.5,4612,0
|
| 1591 |
+
MITT_C.US,D,20260126,000000,25.5,25.505,25.35,25.4001,8140,0
|
| 1592 |
+
MITT_C.US,D,20260127,000000,25.48,25.48,25.41,25.44,5318,0
|
| 1593 |
+
MITT_C.US,D,20260128,000000,25.45,25.51,25.45,25.5,4257,0
|
| 1594 |
+
MITT_C.US,D,20260129,000000,25.5,25.515,25.5,25.5,3516,0
|
| 1595 |
+
MITT_C.US,D,20260130,000000,25.5,25.51,25.41,25.4101,12719,0
|
| 1596 |
+
MITT_C.US,D,20260202,000000,25.5,25.5,25.45,25.48,2278,0
|
| 1597 |
+
MITT_C.US,D,20260203,000000,25.5,25.5,25.41,25.45,4847,0
|
| 1598 |
+
MITT_C.US,D,20260204,000000,25.47,25.5,25.47,25.5,5805,0
|
| 1599 |
+
MITT_C.US,D,20260205,000000,25.4881,25.4881,25.4881,25.4881,551,0
|
| 1600 |
+
MITT_C.US,D,20260206,000000,25.4834,25.49,25.48,25.49,2458,0
|
| 1601 |
+
MITT_C.US,D,20260209,000000,25.49,25.5,25.41,25.45,4830,0
|
| 1602 |
+
MITT_C.US,D,20260210,000000,25.465,25.5,25.4601,25.49,6257,0
|
| 1603 |
+
MITT_C.US,D,20260211,000000,25.485,25.5,25.47,25.5,5050,0
|
| 1604 |
+
MITT_C.US,D,20260212,000000,25.5,25.5,25.42,25.42,11420,0
|
| 1605 |
+
MITT_C.US,D,20260213,000000,25.4446,25.5252,25.42,25.5194,4180,0
|
| 1606 |
+
MITT_C.US,D,20260217,000000,25.4601,25.59,25.4601,25.55,11425,0
|
| 1607 |
+
MITT_C.US,D,20260218,000000,25.55,25.59,25.55,25.57,7507,0
|
daily/us/nyse stocks/2/mmma.us.txt
ADDED
|
@@ -0,0 +1,22 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MMMA.US,D,20251217,000000,25.025,25.025,24.9987,25.02,1106,0
|
| 3 |
+
MMMA.US,D,20251218,000000,25.07,25.07,25.03,25.0442,2694,0
|
| 4 |
+
MMMA.US,D,20251222,000000,25.07,25.08,25.0552,25.0552,1506,0
|
| 5 |
+
MMMA.US,D,20251231,000000,25.07,25.07,25.0652,25.0652,5201,0
|
| 6 |
+
MMMA.US,D,20260105,000000,25.1,25.11,25.0835,25.1015,1703,0
|
| 7 |
+
MMMA.US,D,20260106,000000,25.1,25.1421,25.1,25.1421,2000,0
|
| 8 |
+
MMMA.US,D,20260107,000000,25.22,25.24,25.22,25.24,100,0
|
| 9 |
+
MMMA.US,D,20260109,000000,25.26,25.265,25.26,25.265,2002,0
|
| 10 |
+
MMMA.US,D,20260113,000000,25.29,25.29,25.2612,25.2612,900,0
|
| 11 |
+
MMMA.US,D,20260114,000000,25.31,25.31,25.3092,25.3092,2003,0
|
| 12 |
+
MMMA.US,D,20260120,000000,25.24,25.24,25.225,25.2295,1698,0
|
| 13 |
+
MMMA.US,D,20260121,000000,25.24,25.32,25.24,25.3158,2201,0
|
| 14 |
+
MMMA.US,D,20260122,000000,25.25,25.25,25.225,25.225,992,0
|
| 15 |
+
MMMA.US,D,20260126,000000,25.31,25.3125,25.31,25.3125,760,0
|
| 16 |
+
MMMA.US,D,20260127,000000,25.29,25.34,25.29,25.325,272,0
|
| 17 |
+
MMMA.US,D,20260128,000000,25.32,25.3581,25.32,25.3581,316,0
|
| 18 |
+
MMMA.US,D,20260129,000000,25.36,25.36,25.355,25.355,280,0
|
| 19 |
+
MMMA.US,D,20260130,000000,25.31,25.32,25.31,25.3113,559,0
|
| 20 |
+
MMMA.US,D,20260202,000000,25.33,25.33,25.32,25.33,2193,0
|
| 21 |
+
MMMA.US,D,20260204,000000,25.36,25.385,25.36,25.385,202,0
|
| 22 |
+
MMMA.US,D,20260218,000000,25.59,25.59,25.59,25.59,603,0
|
daily/us/nyse stocks/2/mpl.us.txt
ADDED
|
@@ -0,0 +1,83 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MPL.US,D,20251021,000000,18.1304,18.33,15.45,15.8296,88463,0
|
| 3 |
+
MPL.US,D,20251022,000000,15.19,15.6,12.5,13.99,357163,0
|
| 4 |
+
MPL.US,D,20251023,000000,14.29,14.29,13.2508,13.39,164321,0
|
| 5 |
+
MPL.US,D,20251024,000000,14.01,14.96,13.8,14.21,265355,0
|
| 6 |
+
MPL.US,D,20251027,000000,12.82,13,10.91,11.76,522030,0
|
| 7 |
+
MPL.US,D,20251028,000000,12.09,12.9388,11.45,11.45,354930,0
|
| 8 |
+
MPL.US,D,20251029,000000,12,12.16,11.2401,11.61,243763,0
|
| 9 |
+
MPL.US,D,20251030,000000,12.45,12.5,11.2,11.87,581456,0
|
| 10 |
+
MPL.US,D,20251031,000000,12,12,10.634,11.23,553358,0
|
| 11 |
+
MPL.US,D,20251103,000000,10.9,10.9,9.11,9.26,388219,0
|
| 12 |
+
MPL.US,D,20251104,000000,8.62,9.16,8.12,8.37,375969,0
|
| 13 |
+
MPL.US,D,20251105,000000,8.45,8.57,8,8.36,130705,0
|
| 14 |
+
MPL.US,D,20251106,000000,8.76,8.76,7.43,7.44,527815,0
|
| 15 |
+
MPL.US,D,20251107,000000,6.99,9.68,6.91,9.38,820268,0
|
| 16 |
+
MPL.US,D,20251110,000000,10.29,11.68,9.95,11.15,766022,0
|
| 17 |
+
MPL.US,D,20251111,000000,10.95,10.95,10.05,10.31,389572,0
|
| 18 |
+
MPL.US,D,20251112,000000,10.4,10.53,9.02,9.6,460499,0
|
| 19 |
+
MPL.US,D,20251113,000000,9.63,10.04,8.6691,8.87,426640,0
|
| 20 |
+
MPL.US,D,20251114,000000,8.85,9.56,8.08,9.21,553682,0
|
| 21 |
+
MPL.US,D,20251117,000000,9.01,9.18,8.25,8.69,412582,0
|
| 22 |
+
MPL.US,D,20251118,000000,8.67,9.71,8.46,9.13,375048,0
|
| 23 |
+
MPL.US,D,20251119,000000,10.21,11.535,9.74,10.71,1055623,0
|
| 24 |
+
MPL.US,D,20251120,000000,10.79,11.24,8.36,8.39,1018987,0
|
| 25 |
+
MPL.US,D,20251121,000000,8.395,8.47,7.37,7.99,371344,0
|
| 26 |
+
MPL.US,D,20251124,000000,8.47,9.17,8.2,9.05,690224,0
|
| 27 |
+
MPL.US,D,20251125,000000,8.79,8.92,8.1111,8.76,250590,0
|
| 28 |
+
MPL.US,D,20251126,000000,9.028,9.6,8.935,9.38,288644,0
|
| 29 |
+
MPL.US,D,20251128,000000,9.45,10,9.35,9.85,222077,0
|
| 30 |
+
MPL.US,D,20251201,000000,9.36,9.36,8.66,8.66,240594,0
|
| 31 |
+
MPL.US,D,20251202,000000,8.825,9.6975,8.75,9.46,240601,0
|
| 32 |
+
MPL.US,D,20251203,000000,9.13,9.36,8.36,8.81,309146,0
|
| 33 |
+
MPL.US,D,20251204,000000,8.66,9.799,8.575,9.77,340892,0
|
| 34 |
+
MPL.US,D,20251205,000000,10.25,10.34,9.77,9.81,262605,0
|
| 35 |
+
MPL.US,D,20251208,000000,9.44,9.565,8.83,9.53,273146,0
|
| 36 |
+
MPL.US,D,20251209,000000,9.08,9.475,8.89,9.06,105998,0
|
| 37 |
+
MPL.US,D,20251210,000000,9,9.01,8.33,8.54,359437,0
|
| 38 |
+
MPL.US,D,20251211,000000,8.3,9.15,8.11,9.08,321120,0
|
| 39 |
+
MPL.US,D,20251212,000000,8.87,9.01,7.83,8.11,250482,0
|
| 40 |
+
MPL.US,D,20251215,000000,8.25,8.39,7.07,7.09,202951,0
|
| 41 |
+
MPL.US,D,20251216,000000,6.9,7.25,6.79,7.16,130090,0
|
| 42 |
+
MPL.US,D,20251217,000000,7.37,7.7483,6.77,6.8,112195,0
|
| 43 |
+
MPL.US,D,20251218,000000,7.11,7.53,6.61,6.78,149841,0
|
| 44 |
+
MPL.US,D,20251219,000000,6.799,7.32,6.7914,7.27,101655,0
|
| 45 |
+
MPL.US,D,20251222,000000,7.35,7.57,7.21,7.37,146353,0
|
| 46 |
+
MPL.US,D,20251223,000000,7.16,7.66,7.16,7.33,84690,0
|
| 47 |
+
MPL.US,D,20251224,000000,7.3,7.5551,7.26,7.38,49154,0
|
| 48 |
+
MPL.US,D,20251226,000000,7.33,7.35,6.73,7.08,63118,0
|
| 49 |
+
MPL.US,D,20251229,000000,6.77,7.15,6.619,6.68,92272,0
|
| 50 |
+
MPL.US,D,20251230,000000,6.7268,6.7268,6.27,6.27,170430,0
|
| 51 |
+
MPL.US,D,20251231,000000,6.36,6.45,6.121,6.3,172740,0
|
| 52 |
+
MPL.US,D,20260102,000000,6.6,7.46,6.46,7.42,188609,0
|
| 53 |
+
MPL.US,D,20260105,000000,7.86,8.427,7.78,8.37,207200,0
|
| 54 |
+
MPL.US,D,20260106,000000,9,9,8.29,8.7,194260,0
|
| 55 |
+
MPL.US,D,20260107,000000,8.95,9.94,8.75,9.47,284587,0
|
| 56 |
+
MPL.US,D,20260108,000000,9.28,10.4,8.97,9.02,244804,0
|
| 57 |
+
MPL.US,D,20260109,000000,9.26,9.53,8.5627,9.28,189844,0
|
| 58 |
+
MPL.US,D,20260112,000000,9.66,10.805,9.4121,10.3,358872,0
|
| 59 |
+
MPL.US,D,20260113,000000,10.99,11.25,9.73,9.86,340283,0
|
| 60 |
+
MPL.US,D,20260114,000000,9.88,11.72,9.33,11.5,378556,0
|
| 61 |
+
MPL.US,D,20260115,000000,11.11,11.21,10.3655,10.71,591462,0
|
| 62 |
+
MPL.US,D,20260116,000000,10.72,11.53,10.3162,11.36,252886,0
|
| 63 |
+
MPL.US,D,20260120,000000,11.12,12.2399,10.701991,11.12,451092,0
|
| 64 |
+
MPL.US,D,20260121,000000,11.495,11.95,8.96,9.99,446643,0
|
| 65 |
+
MPL.US,D,20260122,000000,10.18,11.815,10.17,11.03,372956,0
|
| 66 |
+
MPL.US,D,20260123,000000,11.36,11.7,10.355,11.42,298025,0
|
| 67 |
+
MPL.US,D,20260126,000000,12.489,12.54,9.155,9.44,788874,0
|
| 68 |
+
MPL.US,D,20260127,000000,9.45,10.7601,9.42,10.39,479540,0
|
| 69 |
+
MPL.US,D,20260128,000000,10.61,10.75,9.9,10.43,381727,0
|
| 70 |
+
MPL.US,D,20260129,000000,9.86,9.86,7.73,8.88,665144,0
|
| 71 |
+
MPL.US,D,20260130,000000,8.56,9.33,7.6,7.96,405794,0
|
| 72 |
+
MPL.US,D,20260202,000000,8.34,9,8.01,8.05,447687,0
|
| 73 |
+
MPL.US,D,20260203,000000,8.84,9.615,8.4535,9.55,375907,0
|
| 74 |
+
MPL.US,D,20260204,000000,9.67,9.69,7.37,8.36,340633,0
|
| 75 |
+
MPL.US,D,20260205,000000,7.8,8.03,7.08,7.21,389084,0
|
| 76 |
+
MPL.US,D,20260206,000000,7.72,8.47,7.69,8.44,243706,0
|
| 77 |
+
MPL.US,D,20260209,000000,8.39,8.96,8.05,8.81,191616,0
|
| 78 |
+
MPL.US,D,20260210,000000,8.65,9.14,8.5706,8.736,147573,0
|
| 79 |
+
MPL.US,D,20260211,000000,8.6,9,7.72,8.22,208692,0
|
| 80 |
+
MPL.US,D,20260212,000000,7.91,8.01,7.13,7.27,217791,0
|
| 81 |
+
MPL.US,D,20260213,000000,7.13,7.59,6.8,7.5,100248,0
|
| 82 |
+
MPL.US,D,20260217,000000,7,7.3,6.61,7.2,133350,0
|
| 83 |
+
MPL.US,D,20260218,000000,7.29,7.6,7.2,7.47,84426,0
|
daily/us/nyse stocks/2/mrp.us.txt
ADDED
|
@@ -0,0 +1,258 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MRP.US,D,20250210,000000,25.705,25.95,22.89,23.01,15683028,0
|
| 3 |
+
MRP.US,D,20250211,000000,22.08,23.23,21.74,22.5,13758085,0
|
| 4 |
+
MRP.US,D,20250212,000000,22.225,22.69,21.745,21.79,7847431,0
|
| 5 |
+
MRP.US,D,20250213,000000,21.64,22.94,21.57,22.72,5841722,0
|
| 6 |
+
MRP.US,D,20250214,000000,22.985,23.64,22.55,22.92,5650206,0
|
| 7 |
+
MRP.US,D,20250218,000000,22.63,23.29,22.2,23.25,5514540,0
|
| 8 |
+
MRP.US,D,20250219,000000,23.99,23.99,23.0637,23.5,3066655,0
|
| 9 |
+
MRP.US,D,20250220,000000,23.49,23.74,23.1,23.5,1523457,0
|
| 10 |
+
MRP.US,D,20250221,000000,23.74,24.14,23.36,23.8,2252078,0
|
| 11 |
+
MRP.US,D,20250224,000000,23.775,23.9,23.08,23.19,2641801,0
|
| 12 |
+
MRP.US,D,20250225,000000,22.88,23.15,22.29,22.6,3025807,0
|
| 13 |
+
MRP.US,D,20250226,000000,22.64,22.66,22.21,22.25,2103226,0
|
| 14 |
+
MRP.US,D,20250227,000000,22.95,23,21.92,22.59,1312117,0
|
| 15 |
+
MRP.US,D,20250228,000000,22.42,22.88,22.2,22.86,1701118,0
|
| 16 |
+
MRP.US,D,20250303,000000,22.53,23.14,22.145,22.24,3309774,0
|
| 17 |
+
MRP.US,D,20250304,000000,22.12,22.62,21.8,22.19,1579746,0
|
| 18 |
+
MRP.US,D,20250305,000000,22,22.65,22,22.39,1310934,0
|
| 19 |
+
MRP.US,D,20250306,000000,22.31,22.685,21.4948,21.79,1529616,0
|
| 20 |
+
MRP.US,D,20250307,000000,21.8,22.36,21.4,21.97,1395586,0
|
| 21 |
+
MRP.US,D,20250310,000000,21.5446,22.28,21.5,21.62,1641410,0
|
| 22 |
+
MRP.US,D,20250311,000000,21.65,21.86,21.13,21.22,1517255,0
|
| 23 |
+
MRP.US,D,20250312,000000,21.22,21.95,21.21,21.8,1879786,0
|
| 24 |
+
MRP.US,D,20250313,000000,21.735,21.84,21.02,21.37,2583262,0
|
| 25 |
+
MRP.US,D,20250314,000000,21.51,22.16,21.28,21.74,1326347,0
|
| 26 |
+
MRP.US,D,20250317,000000,21.69,22.25,21.4201,22,1322173,0
|
| 27 |
+
MRP.US,D,20250318,000000,22.9,24.89,22.9,24.24,5626640,0
|
| 28 |
+
MRP.US,D,20250319,000000,24.3,26.17,24.12,25.39,2738334,0
|
| 29 |
+
MRP.US,D,20250320,000000,25.22,25.81,24.56,24.67,2951285,0
|
| 30 |
+
MRP.US,D,20250321,000000,24.925,25.41,24.375,25.35,10986770,0
|
| 31 |
+
MRP.US,D,20250324,000000,25.47,26.2758,25.23,26.19,2128829,0
|
| 32 |
+
MRP.US,D,20250325,000000,26.085,26.64,25.92,26.12,2133806,0
|
| 33 |
+
MRP.US,D,20250326,000000,26.28,26.99,25.83,25.85,1611266,0
|
| 34 |
+
MRP.US,D,20250327,000000,25.56,26.645,25.41,26.42,1564503,0
|
| 35 |
+
MRP.US,D,20250328,000000,26.7,26.7,26.06,26.52,1442624,0
|
| 36 |
+
MRP.US,D,20250331,000000,26.2,26.65,25.9203,26.51,1169203,0
|
| 37 |
+
MRP.US,D,20250401,000000,26.345,26.48,25.85,26,1038642,0
|
| 38 |
+
MRP.US,D,20250402,000000,25.8,26.71,25.6,26.5,1267797,0
|
| 39 |
+
MRP.US,D,20250403,000000,25.865,26.205,25.43,25.67,1816651,0
|
| 40 |
+
MRP.US,D,20250404,000000,24.88,24.9099,23.8,23.94,2372590,0
|
| 41 |
+
MRP.US,D,20250407,000000,23.38,24.54,22.8,23.55,1904605,0
|
| 42 |
+
MRP.US,D,20250408,000000,24.07,24.07,22.17,22.51,1904881,0
|
| 43 |
+
MRP.US,D,20250409,000000,21.91,24,21.635,23.64,2569771,0
|
| 44 |
+
MRP.US,D,20250410,000000,23.53,23.53,22.58,22.77,1160761,0
|
| 45 |
+
MRP.US,D,20250411,000000,22.67,23.4,22.205,23.31,1138950,0
|
| 46 |
+
MRP.US,D,20250414,000000,23.57,24.22,23.42,23.6,1099445,0
|
| 47 |
+
MRP.US,D,20250415,000000,23.325,23.96,23.325,23.75,952330,0
|
| 48 |
+
MRP.US,D,20250416,000000,23.8825,24.0747,23.34,23.4,671344,0
|
| 49 |
+
MRP.US,D,20250417,000000,23.57,24.13,23.4,23.92,884715,0
|
| 50 |
+
MRP.US,D,20250421,000000,23.84,23.99,23.01,23.52,1238919,0
|
| 51 |
+
MRP.US,D,20250422,000000,23.875,24.43,23.6907,24.4,1082477,0
|
| 52 |
+
MRP.US,D,20250423,000000,24.775,25.1834,24.395,24.53,1202438,0
|
| 53 |
+
MRP.US,D,20250424,000000,24.6924,25.14,24.49,25.04,733782,0
|
| 54 |
+
MRP.US,D,20250425,000000,25.2,25.2,24.63,24.84,612752,0
|
| 55 |
+
MRP.US,D,20250428,000000,25.02,25.23,24.78,25.02,610304,0
|
| 56 |
+
MRP.US,D,20250429,000000,25.01,25.16,24.65,25,716175,0
|
| 57 |
+
MRP.US,D,20250430,000000,24.67,25.14,24.6,25.04,949738,0
|
| 58 |
+
MRP.US,D,20250501,000000,25.005,25.59,25.005,25.39,834190,0
|
| 59 |
+
MRP.US,D,20250502,000000,25.75,25.935,25.52,25.84,702292,0
|
| 60 |
+
MRP.US,D,20250505,000000,25.75,26.2,25.55,25.84,785366,0
|
| 61 |
+
MRP.US,D,20250506,000000,25.66,25.89,25.62,25.78,537627,0
|
| 62 |
+
MRP.US,D,20250507,000000,25.67,25.86,25.37,25.42,1662351,0
|
| 63 |
+
MRP.US,D,20250508,000000,25.68,26.12,25.39,26.02,827174,0
|
| 64 |
+
MRP.US,D,20250509,000000,26.18,26.4,25.22,25.32,2065743,0
|
| 65 |
+
MRP.US,D,20250512,000000,25.62,26.44,25.62,26.29,890728,0
|
| 66 |
+
MRP.US,D,20250513,000000,26.55,26.73,26.03,26.64,1480544,0
|
| 67 |
+
MRP.US,D,20250514,000000,27.08,28.9,27,27.81,2088774,0
|
| 68 |
+
MRP.US,D,20250515,000000,28.05,28.8,27.84,28.63,1067257,0
|
| 69 |
+
MRP.US,D,20250516,000000,28.645,28.74,28.1801,28.61,1073654,0
|
| 70 |
+
MRP.US,D,20250519,000000,28.18,28.73,28.0407,28.7,812450,0
|
| 71 |
+
MRP.US,D,20250520,000000,28.62,28.79,28.38,28.61,774315,0
|
| 72 |
+
MRP.US,D,20250521,000000,28.45,28.99,28.105,28.11,1003628,0
|
| 73 |
+
MRP.US,D,20250522,000000,28.34,28.34,27.66,28.03,1486160,0
|
| 74 |
+
MRP.US,D,20250523,000000,27.76,28.205,27.76,28.03,725145,0
|
| 75 |
+
MRP.US,D,20250527,000000,28.4,28.4,27.72,27.87,716354,0
|
| 76 |
+
MRP.US,D,20250528,000000,27.71,27.92,27.46,27.57,680160,0
|
| 77 |
+
MRP.US,D,20250529,000000,27.66,27.95,27.425,27.88,602696,0
|
| 78 |
+
MRP.US,D,20250530,000000,27.8,27.92,27.475,27.87,1556575,0
|
| 79 |
+
MRP.US,D,20250602,000000,27.86,28.01,27.45,27.68,710239,0
|
| 80 |
+
MRP.US,D,20250603,000000,27.74,27.93,27.51,27.83,789998,0
|
| 81 |
+
MRP.US,D,20250604,000000,27.93,27.97,27.62,27.78,784614,0
|
| 82 |
+
MRP.US,D,20250605,000000,27.76,27.98,27.44,27.48,610154,0
|
| 83 |
+
MRP.US,D,20250606,000000,27.635,27.905,27.54,27.64,511189,0
|
| 84 |
+
MRP.US,D,20250609,000000,27.695,27.92,27.515,27.76,481882,0
|
| 85 |
+
MRP.US,D,20250610,000000,27.765,28.01,27.62,27.93,606685,0
|
| 86 |
+
MRP.US,D,20250611,000000,27.94,28.2937,27.57,27.63,640538,0
|
| 87 |
+
MRP.US,D,20250612,000000,27.5,27.92,27.1934,27.34,520660,0
|
| 88 |
+
MRP.US,D,20250613,000000,27.245,27.38,26.9121,27.2,618688,0
|
| 89 |
+
MRP.US,D,20250616,000000,27.2531,27.69,27.11,27.33,998686,0
|
| 90 |
+
MRP.US,D,20250617,000000,27.46,28.035,27.37,27.8,1165862,0
|
| 91 |
+
MRP.US,D,20250618,000000,27.8316,28.45,27.62,28.21,807660,0
|
| 92 |
+
MRP.US,D,20250620,000000,28.3,28.57,28.01,28.43,3383652,0
|
| 93 |
+
MRP.US,D,20250623,000000,28.365,28.62,27.91,28.22,822628,0
|
| 94 |
+
MRP.US,D,20250624,000000,28.235,28.79,28.1,28.67,743603,0
|
| 95 |
+
MRP.US,D,20250625,000000,28.64,28.645,27.84,27.92,526987,0
|
| 96 |
+
MRP.US,D,20250626,000000,27.855,28.305,27.53,28.27,719323,0
|
| 97 |
+
MRP.US,D,20250627,000000,28.4299,28.75,28.195,28.72,2242620,0
|
| 98 |
+
MRP.US,D,20250630,000000,28.73,28.908,28.36,28.51,1664302,0
|
| 99 |
+
MRP.US,D,20250701,000000,28.49,28.84,28.4,28.59,1250007,0
|
| 100 |
+
MRP.US,D,20250702,000000,28.485,28.92,28.2,28.88,1208191,0
|
| 101 |
+
MRP.US,D,20250703,000000,27.98,28.37,27.93,28.03,714096,0
|
| 102 |
+
MRP.US,D,20250707,000000,28,28.35,27.78,28.04,929822,0
|
| 103 |
+
MRP.US,D,20250708,000000,28.035,28.33,27.47,27.51,1203438,0
|
| 104 |
+
MRP.US,D,20250709,000000,27.61,29.37,27.6094,28.96,2676927,0
|
| 105 |
+
MRP.US,D,20250710,000000,29.22,29.94,29.157,29.5,1436098,0
|
| 106 |
+
MRP.US,D,20250711,000000,29.45,30,29.3128,29.87,1091431,0
|
| 107 |
+
MRP.US,D,20250714,000000,30,30.67,30,30.25,1300348,0
|
| 108 |
+
MRP.US,D,20250715,000000,30.2622,30.75,30.0923,30.2,1488597,0
|
| 109 |
+
MRP.US,D,20250716,000000,30.38,30.985,30.28,30.76,1391570,0
|
| 110 |
+
MRP.US,D,20250717,000000,30.7,31.07,30.62,30.73,999556,0
|
| 111 |
+
MRP.US,D,20250718,000000,30.79,31.02,30.38,30.68,1025149,0
|
| 112 |
+
MRP.US,D,20250721,000000,31,31.31,30.76,30.93,1041368,0
|
| 113 |
+
MRP.US,D,20250722,000000,31.04,31.44,30.78,31.22,1012690,0
|
| 114 |
+
MRP.US,D,20250723,000000,31.39,31.48,30.94,31.27,877948,0
|
| 115 |
+
MRP.US,D,20250724,000000,31.175,31.33,30.73,30.75,625881,0
|
| 116 |
+
MRP.US,D,20250725,000000,31.15,31.23,30.56,30.94,562629,0
|
| 117 |
+
MRP.US,D,20250728,000000,30.99,31,30.64,30.8,557868,0
|
| 118 |
+
MRP.US,D,20250729,000000,30.98,30.98,30.605,30.75,851249,0
|
| 119 |
+
MRP.US,D,20250730,000000,31,31.08,30.47,30.54,865562,0
|
| 120 |
+
MRP.US,D,20250731,000000,31.4,31.56,29.98,29.99,841053,0
|
| 121 |
+
MRP.US,D,20250801,000000,30.54,30.84,29.73,29.94,980302,0
|
| 122 |
+
MRP.US,D,20250804,000000,30.13,30.62,29.92,30.32,698969,0
|
| 123 |
+
MRP.US,D,20250805,000000,30.61825,31.315,30.33,31.26,1503606,0
|
| 124 |
+
MRP.US,D,20250806,000000,31.26,31.79,31.05,31.63,1165763,0
|
| 125 |
+
MRP.US,D,20250807,000000,31.64,31.74,31.25,31.34,795555,0
|
| 126 |
+
MRP.US,D,20250808,000000,31.235,31.615,31.145,31.34,890467,0
|
| 127 |
+
MRP.US,D,20250811,000000,31.26,31.57,31.09,31.16,1004029,0
|
| 128 |
+
MRP.US,D,20250812,000000,31.195,31.76,31.05,31.76,1157053,0
|
| 129 |
+
MRP.US,D,20250813,000000,31.87,32.6,31.64,32.4,1600540,0
|
| 130 |
+
MRP.US,D,20250814,000000,32.198,32.45,31.98,32.09,1160991,0
|
| 131 |
+
MRP.US,D,20250815,000000,32.205,32.205,31.5,31.74,1022171,0
|
| 132 |
+
MRP.US,D,20250818,000000,31.7,32.04,31.55,31.81,1598406,0
|
| 133 |
+
MRP.US,D,20250819,000000,31.63,32.55,31.63,32.55,794700,0
|
| 134 |
+
MRP.US,D,20250820,000000,32.54,32.795,32.3,32.69,879611,0
|
| 135 |
+
MRP.US,D,20250821,000000,32.49,33.38,32.39,33.34,746366,0
|
| 136 |
+
MRP.US,D,20250822,000000,33.41,34.555,33.32,34.3,998694,0
|
| 137 |
+
MRP.US,D,20250825,000000,34.34,34.75,34.19,34.72,809773,0
|
| 138 |
+
MRP.US,D,20250826,000000,34.86,35.23,34.73,35.17,900719,0
|
| 139 |
+
MRP.US,D,20250827,000000,35.125,35.46,34.88,35.39,626482,0
|
| 140 |
+
MRP.US,D,20250828,000000,35.46,36,35.365,35.5,1110564,0
|
| 141 |
+
MRP.US,D,20250829,000000,35.5,35.58,35,35.31,1414204,0
|
| 142 |
+
MRP.US,D,20250902,000000,35.33,35.33,33.84,34.15,1813419,0
|
| 143 |
+
MRP.US,D,20250903,000000,34.1,34.7725,34.09,34.55,2093738,0
|
| 144 |
+
MRP.US,D,20250904,000000,34.64,34.725,34.11,34.23,1032956,0
|
| 145 |
+
MRP.US,D,20250905,000000,34.335,34.66,34.18,34.21,832948,0
|
| 146 |
+
MRP.US,D,20250908,000000,34.07,34.43,33.825,34.28,1395191,0
|
| 147 |
+
MRP.US,D,20250909,000000,34.405,35.01,34.17,35,1042683,0
|
| 148 |
+
MRP.US,D,20250910,000000,35.15,35.285,34.87,34.91,596399,0
|
| 149 |
+
MRP.US,D,20250911,000000,35,35.17,34.57,34.84,920564,0
|
| 150 |
+
MRP.US,D,20250912,000000,34.99,35.02,34.59,34.64,813345,0
|
| 151 |
+
MRP.US,D,20250915,000000,34.56,35.37,34.41,35.2,1376236,0
|
| 152 |
+
MRP.US,D,20250916,000000,35.45,35.45,34.325,34.61,1189196,0
|
| 153 |
+
MRP.US,D,20250917,000000,34.6454,34.965,34.08,34.17,837853,0
|
| 154 |
+
MRP.US,D,20250918,000000,34.205,34.83,34.08,34.63,807232,0
|
| 155 |
+
MRP.US,D,20250919,000000,34.955,34.955,34.11,34.35,3023735,0
|
| 156 |
+
MRP.US,D,20250922,000000,34.545,34.55,33.88,34.07,761225,0
|
| 157 |
+
MRP.US,D,20250923,000000,34.43,35.1,34.31,34.61,973990,0
|
| 158 |
+
MRP.US,D,20250924,000000,34.61,34.7,34.335,34.44,764590,0
|
| 159 |
+
MRP.US,D,20250925,000000,34.3603,34.63,34.01,34.45,771252,0
|
| 160 |
+
MRP.US,D,20250926,000000,34.45,34.5122,33.91,34.03,1445520,0
|
| 161 |
+
MRP.US,D,20250929,000000,34.09,34.14,33.53,33.86,1628811,0
|
| 162 |
+
MRP.US,D,20250930,000000,33.93,33.93,33.42,33.61,896899,0
|
| 163 |
+
MRP.US,D,20251001,000000,33.53,33.965,33.39,33.58,1865016,0
|
| 164 |
+
MRP.US,D,20251002,000000,33.6,34.03,32.945,33.02,1385302,0
|
| 165 |
+
MRP.US,D,20251003,000000,32.475,32.54,32.15,32.18,1347867,0
|
| 166 |
+
MRP.US,D,20251006,000000,32.305,32.305,31.33,31.87,1302287,0
|
| 167 |
+
MRP.US,D,20251007,000000,31.795,32.79,31.59,32.01,2027264,0
|
| 168 |
+
MRP.US,D,20251008,000000,32.26,33.055,32.24,32.69,1604672,0
|
| 169 |
+
MRP.US,D,20251009,000000,32.7,33.0023,32.0642,32.39,1016475,0
|
| 170 |
+
MRP.US,D,20251010,000000,31.98,31.98,30.3,31.23,4134719,0
|
| 171 |
+
MRP.US,D,20251013,000000,31.57,31.8496,30.71,31.08,2080159,0
|
| 172 |
+
MRP.US,D,20251014,000000,31,31.9,30.96,31.51,1134824,0
|
| 173 |
+
MRP.US,D,20251015,000000,31.8934,32.4,31.6,32.08,1559832,0
|
| 174 |
+
MRP.US,D,20251016,000000,32.075,32.32,31.89,32.29,1353861,0
|
| 175 |
+
MRP.US,D,20251017,000000,32.135,32.72,32.1,32.71,950419,0
|
| 176 |
+
MRP.US,D,20251020,000000,32.9,33.025,32.59,32.84,1098455,0
|
| 177 |
+
MRP.US,D,20251021,000000,32.75,33.45,32.44,33.05,1177692,0
|
| 178 |
+
MRP.US,D,20251022,000000,33.11,33.43,32.8149,33.03,1362580,0
|
| 179 |
+
MRP.US,D,20251023,000000,33.36,33.49,32.175,32.8,1578079,0
|
| 180 |
+
MRP.US,D,20251024,000000,33.13,33.37,32.35,32.41,1482704,0
|
| 181 |
+
MRP.US,D,20251027,000000,32.65,33.24,32.465,32.9,1310282,0
|
| 182 |
+
MRP.US,D,20251028,000000,32.58,32.9,32.32,32.71,993161,0
|
| 183 |
+
MRP.US,D,20251029,000000,32.91,33.12,31.855,32.09,1631909,0
|
| 184 |
+
MRP.US,D,20251030,000000,32.31,32.54,32.02,32.38,1394866,0
|
| 185 |
+
MRP.US,D,20251031,000000,32.02,32.29,31.63,32.21,1429760,0
|
| 186 |
+
MRP.US,D,20251103,000000,31.975,31.98,31.08,31.54,1545677,0
|
| 187 |
+
MRP.US,D,20251104,000000,31.29,31.87,31.19,31.87,1417207,0
|
| 188 |
+
MRP.US,D,20251105,000000,31.695,32.02,31.18,31.2,2080334,0
|
| 189 |
+
MRP.US,D,20251106,000000,31.5901,31.67,31.075,31.23,1029077,0
|
| 190 |
+
MRP.US,D,20251107,000000,31.13,31.84,30.96,31.83,1220603,0
|
| 191 |
+
MRP.US,D,20251110,000000,31.89,31.965,31.39,31.67,1388805,0
|
| 192 |
+
MRP.US,D,20251111,000000,31.66,32.33,31.66,32.18,1598121,0
|
| 193 |
+
MRP.US,D,20251112,000000,32.2,32.53,31.79,31.79,1512331,0
|
| 194 |
+
MRP.US,D,20251113,000000,31.79,31.9,31.16,31.24,1136469,0
|
| 195 |
+
MRP.US,D,20251114,000000,31.19,31.5657,31.16,31.17,1124908,0
|
| 196 |
+
MRP.US,D,20251117,000000,31.21,31.3099,29.07,29.5,3782480,0
|
| 197 |
+
MRP.US,D,20251118,000000,29.03,29.715,28.81,29.68,4901392,0
|
| 198 |
+
MRP.US,D,20251119,000000,29.63,29.78,29.075,29.12,6377740,0
|
| 199 |
+
MRP.US,D,20251120,000000,29.142,29.72,28.77,29.24,7679170,0
|
| 200 |
+
MRP.US,D,20251121,000000,29.435,31.09,29.36,30.49,6368717,0
|
| 201 |
+
MRP.US,D,20251124,000000,31.21,31.84,30.95,31.1,7505573,0
|
| 202 |
+
MRP.US,D,20251125,000000,31.11,32.26,31.11,31.72,12549472,0
|
| 203 |
+
MRP.US,D,20251126,000000,31.6,31.9,30.575,30.65,4066110,0
|
| 204 |
+
MRP.US,D,20251128,000000,30.795,30.93,30.46,30.46,2658809,0
|
| 205 |
+
MRP.US,D,20251201,000000,29.79,30.61,29.645,30.23,7378850,0
|
| 206 |
+
MRP.US,D,20251202,000000,30.14,30.875,29.89,30.83,4370355,0
|
| 207 |
+
MRP.US,D,20251203,000000,30.88,32.12,30.65,31.98,2848170,0
|
| 208 |
+
MRP.US,D,20251204,000000,31.97,32,31.41,31.52,2074778,0
|
| 209 |
+
MRP.US,D,20251205,000000,31.26,31.85,30.8,31.71,2233773,0
|
| 210 |
+
MRP.US,D,20251208,000000,31.66,31.81,31.06,31.1,2379572,0
|
| 211 |
+
MRP.US,D,20251209,000000,31.1,31.51,30.97,31,1954957,0
|
| 212 |
+
MRP.US,D,20251210,000000,31.215,32.29,30.92,32.14,3310425,0
|
| 213 |
+
MRP.US,D,20251211,000000,32.11,32.48,31.79,31.98,1686199,0
|
| 214 |
+
MRP.US,D,20251212,000000,31.97,32.01,31.65,31.7,1187577,0
|
| 215 |
+
MRP.US,D,20251215,000000,31.72,31.855,31.24,31.64,1439905,0
|
| 216 |
+
MRP.US,D,20251216,000000,31.55,31.58,30.75,30.78,1761226,0
|
| 217 |
+
MRP.US,D,20251217,000000,31.025,31.13,29.725,29.78,3514924,0
|
| 218 |
+
MRP.US,D,20251218,000000,30.15,30.39,29.6,29.67,2060098,0
|
| 219 |
+
MRP.US,D,20251219,000000,29.195,29.65,28.99,29.42,4720336,0
|
| 220 |
+
MRP.US,D,20251222,000000,29.44,29.6139,29,29.11,1701362,0
|
| 221 |
+
MRP.US,D,20251223,000000,29.405,30.25,29.31,29.78,1833407,0
|
| 222 |
+
MRP.US,D,20251224,000000,29.98,30.265,29.8501,30.09,902391,0
|
| 223 |
+
MRP.US,D,20251226,000000,30.25,30.525,30.02,30.39,816221,0
|
| 224 |
+
MRP.US,D,20251229,000000,30.4,30.42,29.84,29.9,1496514,0
|
| 225 |
+
MRP.US,D,20251230,000000,29.8,30.065,29.73,30.02,1511169,0
|
| 226 |
+
MRP.US,D,20251231,000000,30.09,30.09,29.75,29.87,1230774,0
|
| 227 |
+
MRP.US,D,20260102,000000,29.79,29.97,29.51,29.83,1414017,0
|
| 228 |
+
MRP.US,D,20260105,000000,29.195,29.47,29.03,29.41,1478385,0
|
| 229 |
+
MRP.US,D,20260106,000000,29.35,29.56,28.5,29.56,1552260,0
|
| 230 |
+
MRP.US,D,20260107,000000,29.58,29.73,28.77,28.83,1497944,0
|
| 231 |
+
MRP.US,D,20260108,000000,28.905,29.36,28.74,29.2,1591410,0
|
| 232 |
+
MRP.US,D,20260109,000000,29.235,30.98,29.235,30.83,1559627,0
|
| 233 |
+
MRP.US,D,20260112,000000,30.61,31.18,30.48,30.69,1431981,0
|
| 234 |
+
MRP.US,D,20260113,000000,30.58,30.965,30.4,30.6,836044,0
|
| 235 |
+
MRP.US,D,20260114,000000,30.555,30.72,30.3,30.54,790153,0
|
| 236 |
+
MRP.US,D,20260115,000000,30.72,30.96,30.4,30.54,942332,0
|
| 237 |
+
MRP.US,D,20260116,000000,30.63,31.02,30.46,31.02,1665197,0
|
| 238 |
+
MRP.US,D,20260120,000000,30.79,30.975,30.45,30.58,1021558,0
|
| 239 |
+
MRP.US,D,20260121,000000,30.825,31.165,30.49,31.14,1416809,0
|
| 240 |
+
MRP.US,D,20260122,000000,31.235,31.43,30.54,30.63,959545,0
|
| 241 |
+
MRP.US,D,20260123,000000,30.52,30.55,29.87,30.2,799539,0
|
| 242 |
+
MRP.US,D,20260126,000000,30.21,30.25,29.6784,29.84,717188,0
|
| 243 |
+
MRP.US,D,20260127,000000,29.84,29.99,29.68,29.81,755394,0
|
| 244 |
+
MRP.US,D,20260128,000000,29.93,30.22,29.41,29.56,948016,0
|
| 245 |
+
MRP.US,D,20260129,000000,29.775,29.775,29.39,29.7,1342942,0
|
| 246 |
+
MRP.US,D,20260130,000000,29.605,30.01,29.28,29.8,1531286,0
|
| 247 |
+
MRP.US,D,20260202,000000,29.8,29.99,29.42,29.61,879637,0
|
| 248 |
+
MRP.US,D,20260203,000000,29.63,30.535,29.4801,29.87,1365800,0
|
| 249 |
+
MRP.US,D,20260204,000000,30.09,30.74,30.04,30.43,926860,0
|
| 250 |
+
MRP.US,D,20260205,000000,30.455,31.01,30.1501,31.01,1658833,0
|
| 251 |
+
MRP.US,D,20260206,000000,31.19,31.8,31.189,31.69,1120713,0
|
| 252 |
+
MRP.US,D,20260209,000000,31.625,31.625,30.96,31.38,1281603,0
|
| 253 |
+
MRP.US,D,20260210,000000,31.43,31.65,31.26,31.5,1005771,0
|
| 254 |
+
MRP.US,D,20260211,000000,31.415,31.98,31.33,31.84,1836505,0
|
| 255 |
+
MRP.US,D,20260212,000000,32.17,32.595,31.43,31.45,1884564,0
|
| 256 |
+
MRP.US,D,20260213,000000,31.57,32.26,31.26,31.97,1752489,0
|
| 257 |
+
MRP.US,D,20260217,000000,31.8814,32,31.39,31.53,1262845,0
|
| 258 |
+
MRP.US,D,20260218,000000,31.675,31.84,31.365,31.38,1357876,0
|
daily/us/nyse stocks/2/ms.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ms_k.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/msge.us.txt
ADDED
|
@@ -0,0 +1,714 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MSGE.US,D,20230417,000000,35,35,32,32,200,0
|
| 3 |
+
MSGE.US,D,20230418,000000,32,32.85,32,32.7,7200,0
|
| 4 |
+
MSGE.US,D,20230419,000000,32.65,32.65,31.75,31.87,15400,0
|
| 5 |
+
MSGE.US,D,20230420,000000,31.87,33.3,31.75,32.6,316900,0
|
| 6 |
+
MSGE.US,D,20230421,000000,32.9,33.03,28.27,30.99,874300,0
|
| 7 |
+
MSGE.US,D,20230424,000000,30.22,33.5899,29.74,31.5,865800,0
|
| 8 |
+
MSGE.US,D,20230425,000000,30.59,32.7,29.75,31.53,482200,0
|
| 9 |
+
MSGE.US,D,20230426,000000,30.97,32.81,30.48,32.77,401500,0
|
| 10 |
+
MSGE.US,D,20230427,000000,32.89,33.2599,31.78,31.9,304200,0
|
| 11 |
+
MSGE.US,D,20230428,000000,31.46,32.97,31.4,32.27,300500,0
|
| 12 |
+
MSGE.US,D,20230501,000000,32.55,33.65,32.19,32.45,437200,0
|
| 13 |
+
MSGE.US,D,20230502,000000,32.51,33.36,32.47,33.05,481800,0
|
| 14 |
+
MSGE.US,D,20230503,000000,33.01,33.255,32.44,32.92,464600,0
|
| 15 |
+
MSGE.US,D,20230504,000000,32.68,33.79,31.52,33.66,722700,0
|
| 16 |
+
MSGE.US,D,20230505,000000,34,34.61,33.61,34.6,205600,0
|
| 17 |
+
MSGE.US,D,20230508,000000,34.45,34.9,33.92,34.24,180500,0
|
| 18 |
+
MSGE.US,D,20230509,000000,33.91,34.32,33.33,33.86,147700,0
|
| 19 |
+
MSGE.US,D,20230510,000000,33.54,34.36,29.1,29.58,414300,0
|
| 20 |
+
MSGE.US,D,20230511,000000,29.37,29.8,28.74,28.76,171800,0
|
| 21 |
+
MSGE.US,D,20230512,000000,28.51,28.93,28.09,28.7,408900,0
|
| 22 |
+
MSGE.US,D,20230515,000000,28.51,30.26,28.305,29.8,300600,0
|
| 23 |
+
MSGE.US,D,20230516,000000,29.51,30.815,29.1,30.69,250800,0
|
| 24 |
+
MSGE.US,D,20230517,000000,31.46,31.92,31.295,31.73,348300,0
|
| 25 |
+
MSGE.US,D,20230518,000000,32.09,38.75,31.75,35.79,913500,0
|
| 26 |
+
MSGE.US,D,20230519,000000,36.1,37.48,33.62,34.27,377500,0
|
| 27 |
+
MSGE.US,D,20230522,000000,34.79,39.19,34.53,38.24,567900,0
|
| 28 |
+
MSGE.US,D,20230523,000000,38.31,39.145,36.39,38.04,454400,0
|
| 29 |
+
MSGE.US,D,20230524,000000,37.75,37.75,34.99,36.02,237600,0
|
| 30 |
+
MSGE.US,D,20230525,000000,35.73,36.21,34.72,35.71,218800,0
|
| 31 |
+
MSGE.US,D,20230526,000000,34.57,37.53,34.57,35.04,211400,0
|
| 32 |
+
MSGE.US,D,20230530,000000,35,36.12,34.88,35.39,178814,0
|
| 33 |
+
MSGE.US,D,20230531,000000,35.34,36.295,34.91,35.09,293219,0
|
| 34 |
+
MSGE.US,D,20230601,000000,35.53,37,34.58,36.62,277003,0
|
| 35 |
+
MSGE.US,D,20230602,000000,37.39,40.81,36.38,40.09,418598,0
|
| 36 |
+
MSGE.US,D,20230605,000000,39.78,40.73,37.28,37.42,296185,0
|
| 37 |
+
MSGE.US,D,20230606,000000,37.15,39.59,37.1,38.45,222418,0
|
| 38 |
+
MSGE.US,D,20230607,000000,38.31,40.13,38.1501,39,291826,0
|
| 39 |
+
MSGE.US,D,20230608,000000,38.7,38.9223,36.155,36.73,292396,0
|
| 40 |
+
MSGE.US,D,20230609,000000,36.79,39.24,36.79,38.13,287654,0
|
| 41 |
+
MSGE.US,D,20230612,000000,38.15,38.96,36.42,36.62,213716,0
|
| 42 |
+
MSGE.US,D,20230613,000000,36.96,38.205,36.65,37.31,173464,0
|
| 43 |
+
MSGE.US,D,20230614,000000,37.54,38.72,36.7,37.81,297162,0
|
| 44 |
+
MSGE.US,D,20230615,000000,37.51,38.15,36.28,37.17,259912,0
|
| 45 |
+
MSGE.US,D,20230616,000000,37.98,39.49,37.165,39.02,559059,0
|
| 46 |
+
MSGE.US,D,20230620,000000,38.66,40,38.06,39.64,284092,0
|
| 47 |
+
MSGE.US,D,20230621,000000,36.95,37.19,34.82,34.84,790732,0
|
| 48 |
+
MSGE.US,D,20230622,000000,34.73,35.5,32.27,33.3,1263048,0
|
| 49 |
+
MSGE.US,D,20230623,000000,32.7,33.49,32.1,32.35,5614093,0
|
| 50 |
+
MSGE.US,D,20230626,000000,32.07,32.4,30.62,31.23,1362117,0
|
| 51 |
+
MSGE.US,D,20230627,000000,31.49,33.08,31.1201,32.53,868618,0
|
| 52 |
+
MSGE.US,D,20230628,000000,33.21,33.76,32.73,33.64,822946,0
|
| 53 |
+
MSGE.US,D,20230629,000000,33.54,35.69,33.47,35.23,955273,0
|
| 54 |
+
MSGE.US,D,20230630,000000,34.79,35.21,33.31,33.62,528454,0
|
| 55 |
+
MSGE.US,D,20230703,000000,33.43,34.19,33.33,33.5,220042,0
|
| 56 |
+
MSGE.US,D,20230705,000000,33.15,33.85,32.34,32.91,635905,0
|
| 57 |
+
MSGE.US,D,20230706,000000,32.8,33.39,31.89,32.73,650300,0
|
| 58 |
+
MSGE.US,D,20230707,000000,32.84,34.21,32.84,33.84,541448,0
|
| 59 |
+
MSGE.US,D,20230710,000000,33.64,34.9599,33.64,34.29,362164,0
|
| 60 |
+
MSGE.US,D,20230711,000000,34.49,34.49,33.495,34.34,360370,0
|
| 61 |
+
MSGE.US,D,20230712,000000,34.98,35.09,33.715,34.39,433937,0
|
| 62 |
+
MSGE.US,D,20230713,000000,34.36,34.81,33.99,34.68,372966,0
|
| 63 |
+
MSGE.US,D,20230714,000000,34.36,35.02,34.03,34.7,320731,0
|
| 64 |
+
MSGE.US,D,20230717,000000,34.84,34.97,33.73,33.84,318227,0
|
| 65 |
+
MSGE.US,D,20230718,000000,34,35.635,33.75,35.32,325328,0
|
| 66 |
+
MSGE.US,D,20230719,000000,35.3,35.61,34.14,34.8,253839,0
|
| 67 |
+
MSGE.US,D,20230720,000000,34.75,35.17,34.29,35.12,165998,0
|
| 68 |
+
MSGE.US,D,20230721,000000,35.3,35.35,33.86,34.1,244535,0
|
| 69 |
+
MSGE.US,D,20230724,000000,34.35,34.92,33.91,34.24,184470,0
|
| 70 |
+
MSGE.US,D,20230725,000000,33.74,34.745,33.57,33.98,246537,0
|
| 71 |
+
MSGE.US,D,20230726,000000,33.66,34.75,33.55,34.67,308569,0
|
| 72 |
+
MSGE.US,D,20230727,000000,35.09,35.88,34.47,34.71,373221,0
|
| 73 |
+
MSGE.US,D,20230728,000000,35.36,35.735,34.73,35.41,201024,0
|
| 74 |
+
MSGE.US,D,20230731,000000,35.45,35.74,34.54,34.84,222955,0
|
| 75 |
+
MSGE.US,D,20230801,000000,34.79,34.94,33.37,33.67,461552,0
|
| 76 |
+
MSGE.US,D,20230802,000000,33.25,33.78,32.51,33.58,250052,0
|
| 77 |
+
MSGE.US,D,20230803,000000,33.25,33.72,33,33.56,175745,0
|
| 78 |
+
MSGE.US,D,20230804,000000,33.66,34.23,33.0175,33.26,168103,0
|
| 79 |
+
MSGE.US,D,20230807,000000,33.37,33.89,33.08,33.72,150996,0
|
| 80 |
+
MSGE.US,D,20230808,000000,33.15,33.62,32.8,32.85,263626,0
|
| 81 |
+
MSGE.US,D,20230809,000000,32.89,33.31,32.25,32.51,178794,0
|
| 82 |
+
MSGE.US,D,20230810,000000,32.67,33.34,31.91,32.33,277571,0
|
| 83 |
+
MSGE.US,D,20230811,000000,31.66,33.13,31.49,32.85,322204,0
|
| 84 |
+
MSGE.US,D,20230814,000000,32.7,32.99,31.85,32.17,222128,0
|
| 85 |
+
MSGE.US,D,20230815,000000,31.7,32.12,31.11,31.76,256686,0
|
| 86 |
+
MSGE.US,D,20230816,000000,31.6,32.175,30.83,30.83,228207,0
|
| 87 |
+
MSGE.US,D,20230817,000000,30.82,31.29,30.465,30.65,438582,0
|
| 88 |
+
MSGE.US,D,20230818,000000,30.19,32.99,29.56,32.8,444673,0
|
| 89 |
+
MSGE.US,D,20230821,000000,32.56,32.56,30.97,30.99,353804,0
|
| 90 |
+
MSGE.US,D,20230822,000000,31.97,32.63,31.195,32.58,530676,0
|
| 91 |
+
MSGE.US,D,20230823,000000,32.92,33.06,31.38,32.24,352154,0
|
| 92 |
+
MSGE.US,D,20230824,000000,31.46,32.07,31.15,31.6,265560,0
|
| 93 |
+
MSGE.US,D,20230825,000000,31.75,32.07,31.3422,31.93,241599,0
|
| 94 |
+
MSGE.US,D,20230828,000000,32.03,32.5,31.62,31.73,196250,0
|
| 95 |
+
MSGE.US,D,20230829,000000,31.58,32.23,31.51,31.68,207211,0
|
| 96 |
+
MSGE.US,D,20230830,000000,31.72,32.15,31.4607,31.88,184244,0
|
| 97 |
+
MSGE.US,D,20230831,000000,31.88,32.17,31.7,32.09,262529,0
|
| 98 |
+
MSGE.US,D,20230901,000000,31.84,32.23,30.64,31,325442,0
|
| 99 |
+
MSGE.US,D,20230905,000000,30.67,32.1,30.36,32.07,563382,0
|
| 100 |
+
MSGE.US,D,20230906,000000,31.91,32.42,31.16,32.4,435761,0
|
| 101 |
+
MSGE.US,D,20230907,000000,31.99,32.555,31.91,32.46,230540,0
|
| 102 |
+
MSGE.US,D,20230908,000000,31.77,32.7,31.77,32.2,180284,0
|
| 103 |
+
MSGE.US,D,20230911,000000,32.75,32.84,32.25,32.32,287480,0
|
| 104 |
+
MSGE.US,D,20230912,000000,32.18,32.73,32.08,32.5,166390,0
|
| 105 |
+
MSGE.US,D,20230913,000000,32.38,33.18,32.24,32.75,228327,0
|
| 106 |
+
MSGE.US,D,20230914,000000,33.05,33.44,32.62,32.94,176980,0
|
| 107 |
+
MSGE.US,D,20230915,000000,32.75,33.065,32.34,32.75,562452,0
|
| 108 |
+
MSGE.US,D,20230918,000000,30.16,32.22,30,32.11,839211,0
|
| 109 |
+
MSGE.US,D,20230919,000000,32,34.25,31.96,33.08,619419,0
|
| 110 |
+
MSGE.US,D,20230920,000000,33.2,33.48,32.51,32.72,4249820,0
|
| 111 |
+
MSGE.US,D,20230921,000000,32.65,33,32.16,32.85,1667201,0
|
| 112 |
+
MSGE.US,D,20230922,000000,33.01,33.78,32.72,32.84,603604,0
|
| 113 |
+
MSGE.US,D,20230925,000000,32.21,33.3209,31.8946,32.93,353958,0
|
| 114 |
+
MSGE.US,D,20230926,000000,32.82,33.56,32.34,32.45,348329,0
|
| 115 |
+
MSGE.US,D,20230927,000000,32.52,33.08,32.31,32.73,360871,0
|
| 116 |
+
MSGE.US,D,20230928,000000,32.79,33.37,32.79,33.03,294196,0
|
| 117 |
+
MSGE.US,D,20230929,000000,33.26,33.3,32.755,32.91,280561,0
|
| 118 |
+
MSGE.US,D,20231002,000000,32.93,33.09,32.335,32.58,322731,0
|
| 119 |
+
MSGE.US,D,20231003,000000,32.3,32.93,32.03,32.85,342927,0
|
| 120 |
+
MSGE.US,D,20231004,000000,32.76,32.98,32.235,32.68,243054,0
|
| 121 |
+
MSGE.US,D,20231005,000000,32.68,33.165,32.29,32.77,392104,0
|
| 122 |
+
MSGE.US,D,20231006,000000,32.66,33.18,32.41,32.78,559234,0
|
| 123 |
+
MSGE.US,D,20231009,000000,32.79,32.835,32.46,32.56,346959,0
|
| 124 |
+
MSGE.US,D,20231010,000000,32.24,33.15,32.24,32.8,277225,0
|
| 125 |
+
MSGE.US,D,20231011,000000,33.2,33.495,32.64,32.73,173540,0
|
| 126 |
+
MSGE.US,D,20231012,000000,32.64,32.795,31.92,32.25,304071,0
|
| 127 |
+
MSGE.US,D,20231013,000000,32.08,32.185,31.5,31.96,256227,0
|
| 128 |
+
MSGE.US,D,20231016,000000,31.81,32.74,31.81,32.7,308920,0
|
| 129 |
+
MSGE.US,D,20231017,000000,32.66,34.08,32.66,33.88,618760,0
|
| 130 |
+
MSGE.US,D,20231018,000000,33.82,34.42,32.97,33.02,509506,0
|
| 131 |
+
MSGE.US,D,20231019,000000,32.98,32.98,31.15,31.32,687852,0
|
| 132 |
+
MSGE.US,D,20231020,000000,31.21,31.325,29.67,29.88,503165,0
|
| 133 |
+
MSGE.US,D,20231023,000000,29.86,30.37,29.5,29.65,328957,0
|
| 134 |
+
MSGE.US,D,20231024,000000,29.93,30.76,29.74,30.76,369911,0
|
| 135 |
+
MSGE.US,D,20231025,000000,30.38,30.87,29.69,29.69,345767,0
|
| 136 |
+
MSGE.US,D,20231026,000000,30.19,30.26,29.35,30,305925,0
|
| 137 |
+
MSGE.US,D,20231027,000000,30,30.2,29.5,29.72,250148,0
|
| 138 |
+
MSGE.US,D,20231030,000000,29.84,29.84,29.175,29.59,311179,0
|
| 139 |
+
MSGE.US,D,20231031,000000,29.72,30.59,29.53,30.48,345847,0
|
| 140 |
+
MSGE.US,D,20231101,000000,30.27,30.27,29.32,29.52,337913,0
|
| 141 |
+
MSGE.US,D,20231102,000000,30.1,31.79,30.035,31.15,534399,0
|
| 142 |
+
MSGE.US,D,20231103,000000,31.87,32,30.98,31.47,589099,0
|
| 143 |
+
MSGE.US,D,20231106,000000,31.21,31.4206,30.39,30.53,444396,0
|
| 144 |
+
MSGE.US,D,20231107,000000,29.3,29.82,27.55,28.95,1172769,0
|
| 145 |
+
MSGE.US,D,20231108,000000,28.83,29.755,28.78,29.6,528150,0
|
| 146 |
+
MSGE.US,D,20231109,000000,29.61,29.83,28.29,28.38,538322,0
|
| 147 |
+
MSGE.US,D,20231110,000000,28.38,29.19,28.33,29.17,478910,0
|
| 148 |
+
MSGE.US,D,20231113,000000,29.05,29.05,28.54,28.57,376835,0
|
| 149 |
+
MSGE.US,D,20231114,000000,29.59,30.2,29.06,29.55,989220,0
|
| 150 |
+
MSGE.US,D,20231115,000000,29.6,30.34,29.27,29.68,900523,0
|
| 151 |
+
MSGE.US,D,20231116,000000,29.75,30.18,29.64,30.05,564481,0
|
| 152 |
+
MSGE.US,D,20231117,000000,30.35,30.66,29.9,30.64,493189,0
|
| 153 |
+
MSGE.US,D,20231120,000000,30.815,30.96,30.14,30.27,337060,0
|
| 154 |
+
MSGE.US,D,20231121,000000,30.2,30.51,29.75,30.35,517457,0
|
| 155 |
+
MSGE.US,D,20231122,000000,30.58,31.19,30.47,30.92,494481,0
|
| 156 |
+
MSGE.US,D,20231124,000000,31.04,31.59,30.98,31.52,147029,0
|
| 157 |
+
MSGE.US,D,20231127,000000,31.31,31.37,30.81,30.88,410852,0
|
| 158 |
+
MSGE.US,D,20231128,000000,30.8,30.98,30.14,30.14,449249,0
|
| 159 |
+
MSGE.US,D,20231129,000000,30.49,30.95,29.85,30.03,638098,0
|
| 160 |
+
MSGE.US,D,20231130,000000,30.02,30.32,29.7075,30.28,475597,0
|
| 161 |
+
MSGE.US,D,20231201,000000,30.19,30.96,29.935,30.8,364109,0
|
| 162 |
+
MSGE.US,D,20231204,000000,30.71,31.225,30.71,30.98,392124,0
|
| 163 |
+
MSGE.US,D,20231205,000000,30.6,30.79,30.08,30.35,262607,0
|
| 164 |
+
MSGE.US,D,20231206,000000,30.48,30.96,30,30.19,423675,0
|
| 165 |
+
MSGE.US,D,20231207,000000,30.37,31.3,30.21,31.3,779751,0
|
| 166 |
+
MSGE.US,D,20231208,000000,31.44,32.27,31.12,32.2,581217,0
|
| 167 |
+
MSGE.US,D,20231211,000000,32.01,32.28,31.66,31.68,475661,0
|
| 168 |
+
MSGE.US,D,20231212,000000,31.82,31.88,31.35,31.64,626786,0
|
| 169 |
+
MSGE.US,D,20231213,000000,31.58,32.35,31.09,32.2,657689,0
|
| 170 |
+
MSGE.US,D,20231214,000000,33,33.25,31.505,32.2,658922,0
|
| 171 |
+
MSGE.US,D,20231215,000000,32.3,32.3,31.1,31.16,1148690,0
|
| 172 |
+
MSGE.US,D,20231218,000000,31.28,31.84,30.75,31.32,428451,0
|
| 173 |
+
MSGE.US,D,20231219,000000,31.53,32.07,31.45,31.97,552145,0
|
| 174 |
+
MSGE.US,D,20231220,000000,31.85,32.39,31.38,31.44,597898,0
|
| 175 |
+
MSGE.US,D,20231221,000000,31.76,31.96,31.555,31.87,500861,0
|
| 176 |
+
MSGE.US,D,20231222,000000,31.96,32.06,31.11,31.15,388142,0
|
| 177 |
+
MSGE.US,D,20231226,000000,31,31.5,30.71,31.42,395191,0
|
| 178 |
+
MSGE.US,D,20231227,000000,31.3,31.87,31.14,31.82,577673,0
|
| 179 |
+
MSGE.US,D,20231228,000000,31.8,32.09,31.65,31.8,389349,0
|
| 180 |
+
MSGE.US,D,20231229,000000,31.63,32.15,31.565,31.79,450981,0
|
| 181 |
+
MSGE.US,D,20240102,000000,31.47,31.71,30.658,30.99,569444,0
|
| 182 |
+
MSGE.US,D,20240103,000000,30.81,30.93,30.1,30.17,655111,0
|
| 183 |
+
MSGE.US,D,20240104,000000,30.27,30.65,30.215,30.57,515591,0
|
| 184 |
+
MSGE.US,D,20240105,000000,30.25,30.81,30.13,30.34,397829,0
|
| 185 |
+
MSGE.US,D,20240108,000000,30.35,30.93,30.35,30.87,424789,0
|
| 186 |
+
MSGE.US,D,20240109,000000,30.56,30.65,30.295,30.59,601064,0
|
| 187 |
+
MSGE.US,D,20240110,000000,30.73,30.82,30.25,30.77,572470,0
|
| 188 |
+
MSGE.US,D,20240111,000000,30.83,31.55,30.42,31.54,544809,0
|
| 189 |
+
MSGE.US,D,20240112,000000,31.97,32.33,31.47,32.14,634363,0
|
| 190 |
+
MSGE.US,D,20240116,000000,31.99,32.4,31.31,32.3,888741,0
|
| 191 |
+
MSGE.US,D,20240117,000000,32.07,32.59,31.84,32.46,594060,0
|
| 192 |
+
MSGE.US,D,20240118,000000,32.52,33.4,32.52,33.11,504873,0
|
| 193 |
+
MSGE.US,D,20240119,000000,33.37,33.7728,33.03,33.48,540191,0
|
| 194 |
+
MSGE.US,D,20240122,000000,33.55,34.045,33.2,33.4,654806,0
|
| 195 |
+
MSGE.US,D,20240123,000000,33.88,34.55,33.65,33.91,649478,0
|
| 196 |
+
MSGE.US,D,20240124,000000,34.29,34.39,33.5539,33.79,459722,0
|
| 197 |
+
MSGE.US,D,20240125,000000,34.22,34.635,33.88,34.07,522489,0
|
| 198 |
+
MSGE.US,D,20240126,000000,34.19,34.6,33.52,33.52,1046519,0
|
| 199 |
+
MSGE.US,D,20240129,000000,33.07,33.95,32.896,33.92,196132,0
|
| 200 |
+
MSGE.US,D,20240130,000000,33.86,34.55,33.73,33.92,484794,0
|
| 201 |
+
MSGE.US,D,20240131,000000,33.72,34.45,33.31,33.34,231454,0
|
| 202 |
+
MSGE.US,D,20240201,000000,33.53,33.92,33.175,33.91,169220,0
|
| 203 |
+
MSGE.US,D,20240202,000000,33.79,33.89,33.36,33.76,175429,0
|
| 204 |
+
MSGE.US,D,20240205,000000,33.3,33.71,33.075,33.65,484125,0
|
| 205 |
+
MSGE.US,D,20240206,000000,33.76,35.11,33.47,34.6,672131,0
|
| 206 |
+
MSGE.US,D,20240207,000000,36.01,37.25,34.69,36,609750,0
|
| 207 |
+
MSGE.US,D,20240208,000000,36.1,37.94,35.988,36.96,638194,0
|
| 208 |
+
MSGE.US,D,20240209,000000,36.84,37.47,36.55,36.81,554598,0
|
| 209 |
+
MSGE.US,D,20240212,000000,36.77,37.32,36.06,36.73,793562,0
|
| 210 |
+
MSGE.US,D,20240213,000000,35.79,37.47,35.48,36.76,531502,0
|
| 211 |
+
MSGE.US,D,20240214,000000,36.96,37.205,36.6075,37.03,433978,0
|
| 212 |
+
MSGE.US,D,20240215,000000,36.98,37.59,36.58,36.75,509581,0
|
| 213 |
+
MSGE.US,D,20240216,000000,36.59,38.04,36.5,37.62,510862,0
|
| 214 |
+
MSGE.US,D,20240220,000000,37.35,37.96,37.06,37.95,363936,0
|
| 215 |
+
MSGE.US,D,20240221,000000,37.98,37.98,36.24,37,957684,0
|
| 216 |
+
MSGE.US,D,20240222,000000,36.63,37.6,36.62,37.41,612796,0
|
| 217 |
+
MSGE.US,D,20240223,000000,37.57,37.99,37.34,37.42,501195,0
|
| 218 |
+
MSGE.US,D,20240226,000000,37.17,37.63,37.05,37.27,433130,0
|
| 219 |
+
MSGE.US,D,20240227,000000,37.27,37.405,36.62,36.92,553624,0
|
| 220 |
+
MSGE.US,D,20240228,000000,36.59,38.13,36.59,38.08,545475,0
|
| 221 |
+
MSGE.US,D,20240229,000000,38.47,38.71,38.0081,38.49,383790,0
|
| 222 |
+
MSGE.US,D,20240301,000000,38.62,39.39,38.04,38.83,394163,0
|
| 223 |
+
MSGE.US,D,20240304,000000,38.84,39.02,37.74,38.13,482651,0
|
| 224 |
+
MSGE.US,D,20240305,000000,38.09,38.6597,37.92,38.12,276754,0
|
| 225 |
+
MSGE.US,D,20240306,000000,38.32,38.465,37.81,38.16,267028,0
|
| 226 |
+
MSGE.US,D,20240307,000000,38.34,38.61,37.72,37.76,526632,0
|
| 227 |
+
MSGE.US,D,20240308,000000,37.83,38.32,37.48,37.97,313929,0
|
| 228 |
+
MSGE.US,D,20240311,000000,38,38.055,37.22,37.64,410830,0
|
| 229 |
+
MSGE.US,D,20240312,000000,37.68,38.24,37.45,37.99,446105,0
|
| 230 |
+
MSGE.US,D,20240313,000000,37.99,38.24,37.7514,37.9,275648,0
|
| 231 |
+
MSGE.US,D,20240314,000000,37.96,38.03,37.56,37.83,1127281,0
|
| 232 |
+
MSGE.US,D,20240315,000000,37.63,37.97,37.28,37.4,885153,0
|
| 233 |
+
MSGE.US,D,20240318,000000,37.44,37.96,37.25,37.47,657671,0
|
| 234 |
+
MSGE.US,D,20240319,000000,37.29,38.32,37.29,38.29,1325591,0
|
| 235 |
+
MSGE.US,D,20240320,000000,38.4,39.68,38.29,38.98,443348,0
|
| 236 |
+
MSGE.US,D,20240321,000000,39.07,39.31,38.8,38.94,205227,0
|
| 237 |
+
MSGE.US,D,20240322,000000,39.01,39.26,38.375,38.51,201013,0
|
| 238 |
+
MSGE.US,D,20240325,000000,38.55,38.67,37.95,38.08,225866,0
|
| 239 |
+
MSGE.US,D,20240326,000000,38.41,38.605,38.19,38.21,583434,0
|
| 240 |
+
MSGE.US,D,20240327,000000,38.55,38.97,38.2201,38.95,228863,0
|
| 241 |
+
MSGE.US,D,20240328,000000,39.08,39.59,39.02,39.21,230559,0
|
| 242 |
+
MSGE.US,D,20240401,000000,39.24,39.64,39.01,39.33,269497,0
|
| 243 |
+
MSGE.US,D,20240402,000000,38.92,39.75,38.82,39.65,310865,0
|
| 244 |
+
MSGE.US,D,20240403,000000,39.46,40.35,39.39,39.7,647296,0
|
| 245 |
+
MSGE.US,D,20240404,000000,39.86,40.15,39.16,39.27,238836,0
|
| 246 |
+
MSGE.US,D,20240405,000000,39.32,39.9095,39.28,39.79,175163,0
|
| 247 |
+
MSGE.US,D,20240408,000000,39.85,40.0199,39.58,39.78,470364,0
|
| 248 |
+
MSGE.US,D,20240409,000000,39.92,40,39.43,39.79,333724,0
|
| 249 |
+
MSGE.US,D,20240410,000000,38.84,39.575,38.66,39.46,208968,0
|
| 250 |
+
MSGE.US,D,20240411,000000,39.6,39.7,39.11,39.59,188669,0
|
| 251 |
+
MSGE.US,D,20240412,000000,39.38,39.46,38.7,39.16,283512,0
|
| 252 |
+
MSGE.US,D,20240415,000000,39.47,39.5475,38.49,38.59,431473,0
|
| 253 |
+
MSGE.US,D,20240416,000000,38.32,38.71,38.105,38.45,549030,0
|
| 254 |
+
MSGE.US,D,20240417,000000,38.68,38.68,37.52,37.82,353030,0
|
| 255 |
+
MSGE.US,D,20240418,000000,37.8,37.94,37.465,37.61,488202,0
|
| 256 |
+
MSGE.US,D,20240419,000000,37.59,38.1,37.59,37.94,401828,0
|
| 257 |
+
MSGE.US,D,20240422,000000,38.15,38.76,37.93,38.46,236388,0
|
| 258 |
+
MSGE.US,D,20240423,000000,38.5,39.77,38.4124,39.55,248672,0
|
| 259 |
+
MSGE.US,D,20240424,000000,39.5,39.93,39.15,39.46,256489,0
|
| 260 |
+
MSGE.US,D,20240425,000000,39.29,39.5,38.82,39.49,377939,0
|
| 261 |
+
MSGE.US,D,20240426,000000,39.42,39.72,39.24,39.42,324230,0
|
| 262 |
+
MSGE.US,D,20240429,000000,39.52,40.16,39.21,40.1,210260,0
|
| 263 |
+
MSGE.US,D,20240430,000000,39.94,40.13,39.1,39.15,461886,0
|
| 264 |
+
MSGE.US,D,20240501,000000,39.4,40.04,39.05,39.56,591297,0
|
| 265 |
+
MSGE.US,D,20240502,000000,39.84,40.1,39.42,39.48,407362,0
|
| 266 |
+
MSGE.US,D,20240503,000000,40,41.58,39.93,40.3,1006590,0
|
| 267 |
+
MSGE.US,D,20240506,000000,40.54,40.67,39.26,39.26,472602,0
|
| 268 |
+
MSGE.US,D,20240507,000000,39.26,40.13,39.01,39.94,596832,0
|
| 269 |
+
MSGE.US,D,20240508,000000,39.77,39.93,39.065,39.88,584665,0
|
| 270 |
+
MSGE.US,D,20240509,000000,36.55,38.5,34.11,36.89,1064954,0
|
| 271 |
+
MSGE.US,D,20240510,000000,37.03,37.63,36.59,37.21,823685,0
|
| 272 |
+
MSGE.US,D,20240513,000000,37.56,37.56,36.3046,36.43,343838,0
|
| 273 |
+
MSGE.US,D,20240514,000000,36.81,36.81,36.32,36.57,282469,0
|
| 274 |
+
MSGE.US,D,20240515,000000,36.64,37.045,36.54,36.79,266687,0
|
| 275 |
+
MSGE.US,D,20240516,000000,36.64,37.06,36.48,37.05,304717,0
|
| 276 |
+
MSGE.US,D,20240517,000000,37.2,37.8,37.02,37.08,332604,0
|
| 277 |
+
MSGE.US,D,20240520,000000,37.01,37.4,36.74,37.34,255208,0
|
| 278 |
+
MSGE.US,D,20240521,000000,37.22,37.75,37.12,37.47,289148,0
|
| 279 |
+
MSGE.US,D,20240522,000000,37.35,37.65,36.81,36.85,146575,0
|
| 280 |
+
MSGE.US,D,20240523,000000,36.87,36.885,35.51,35.64,204540,0
|
| 281 |
+
MSGE.US,D,20240524,000000,35.75,35.9665,35.42,35.53,300928,0
|
| 282 |
+
MSGE.US,D,20240528,000000,35.67,36.225,35.115,35.26,339241,0
|
| 283 |
+
MSGE.US,D,20240529,000000,34.87,35.56,34.87,35.05,220719,0
|
| 284 |
+
MSGE.US,D,20240530,000000,35.16,35.16,34.74,35.09,371005,0
|
| 285 |
+
MSGE.US,D,20240531,000000,35.24,35.57,34.88,35.54,203752,0
|
| 286 |
+
MSGE.US,D,20240603,000000,35.63,35.675,34.8,35.17,220868,0
|
| 287 |
+
MSGE.US,D,20240604,000000,34.97,35.16,34.47,34.66,266793,0
|
| 288 |
+
MSGE.US,D,20240605,000000,34.95,34.99,34.165,34.81,381871,0
|
| 289 |
+
MSGE.US,D,20240606,000000,34.69,35.22,34.635,34.76,231173,0
|
| 290 |
+
MSGE.US,D,20240607,000000,34.85,35.09,34.21,34.23,358195,0
|
| 291 |
+
MSGE.US,D,20240610,000000,34.12,35.1,33.81,34.76,385123,0
|
| 292 |
+
MSGE.US,D,20240611,000000,34.62,34.99,34.39,34.46,226300,0
|
| 293 |
+
MSGE.US,D,20240612,000000,35.04,35.59,34.51,34.53,275901,0
|
| 294 |
+
MSGE.US,D,20240613,000000,34.45,34.8,33.39,33.4,544553,0
|
| 295 |
+
MSGE.US,D,20240614,000000,33.22,33.45,32.675,33.11,272992,0
|
| 296 |
+
MSGE.US,D,20240617,000000,32.97,33.375,32.71,33.35,890838,0
|
| 297 |
+
MSGE.US,D,20240618,000000,33.5,33.67,33.05,33.11,490050,0
|
| 298 |
+
MSGE.US,D,20240620,000000,33.01,33.59,32.74,33.53,408205,0
|
| 299 |
+
MSGE.US,D,20240621,000000,33.53,33.85,33.385,33.63,479799,0
|
| 300 |
+
MSGE.US,D,20240624,000000,33.69,33.85,33.16,33.35,288545,0
|
| 301 |
+
MSGE.US,D,20240625,000000,33.4,33.52,32.81,33.39,252940,0
|
| 302 |
+
MSGE.US,D,20240626,000000,33.1,34.06,33.035,34.06,335093,0
|
| 303 |
+
MSGE.US,D,20240627,000000,34.27,34.52,33.94,34.4,146322,0
|
| 304 |
+
MSGE.US,D,20240628,000000,34.48,34.74,34,34.23,1401094,0
|
| 305 |
+
MSGE.US,D,20240701,000000,34.24,34.27,33.46,33.88,273766,0
|
| 306 |
+
MSGE.US,D,20240702,000000,33.85,34.5,33.85,34.31,142573,0
|
| 307 |
+
MSGE.US,D,20240703,000000,34.32,34.6,34.1001,34.38,72807,0
|
| 308 |
+
MSGE.US,D,20240705,000000,34.3,34.67,34.21,34.44,133906,0
|
| 309 |
+
MSGE.US,D,20240708,000000,34.58,34.74,34.07,34.29,248433,0
|
| 310 |
+
MSGE.US,D,20240709,000000,34.19,34.48,34,34.07,224916,0
|
| 311 |
+
MSGE.US,D,20240710,000000,34.17,34.96,33.9,34.8,318858,0
|
| 312 |
+
MSGE.US,D,20240711,000000,35.57,36.76,35.165,36.57,286919,0
|
| 313 |
+
MSGE.US,D,20240712,000000,36.9,37.285,36.61,37.21,356277,0
|
| 314 |
+
MSGE.US,D,20240715,000000,37.44,38.04,36.94,37.77,315999,0
|
| 315 |
+
MSGE.US,D,20240716,000000,37.85,38.47,37.76,38.26,247672,0
|
| 316 |
+
MSGE.US,D,20240717,000000,38.01,38.525,37.85,37.92,245114,0
|
| 317 |
+
MSGE.US,D,20240718,000000,37.61,38.86,37.61,37.98,217092,0
|
| 318 |
+
MSGE.US,D,20240719,000000,38.01,38.25,37.59,37.89,145832,0
|
| 319 |
+
MSGE.US,D,20240722,000000,38.11,38.42,37.7,38.26,585846,0
|
| 320 |
+
MSGE.US,D,20240723,000000,38.37,39.63,38.11,38.97,369882,0
|
| 321 |
+
MSGE.US,D,20240724,000000,40.02,40.36,38.56,38.74,402607,0
|
| 322 |
+
MSGE.US,D,20240725,000000,38.96,39.71,38.65,38.66,493915,0
|
| 323 |
+
MSGE.US,D,20240726,000000,38.82,39.25,38.64,38.91,333029,0
|
| 324 |
+
MSGE.US,D,20240729,000000,39.03,39.3901,38.81,38.89,250910,0
|
| 325 |
+
MSGE.US,D,20240730,000000,39.1,39.47,38.99,39.38,270472,0
|
| 326 |
+
MSGE.US,D,20240731,000000,39.38,40.135,39.32,39.49,250943,0
|
| 327 |
+
MSGE.US,D,20240801,000000,39.44,39.844,37.38,37.72,230805,0
|
| 328 |
+
MSGE.US,D,20240802,000000,36.85,37.205,36.331,36.55,278757,0
|
| 329 |
+
MSGE.US,D,20240805,000000,35.21,36.04,34.15,35.79,622428,0
|
| 330 |
+
MSGE.US,D,20240806,000000,35.73,36.47,35.38,36.47,464109,0
|
| 331 |
+
MSGE.US,D,20240807,000000,36.74,37.32,36.19,36.3,979468,0
|
| 332 |
+
MSGE.US,D,20240808,000000,36.84,37.84,36.305,37.78,211755,0
|
| 333 |
+
MSGE.US,D,20240809,000000,37.69,37.69,37.09,37.31,133534,0
|
| 334 |
+
MSGE.US,D,20240812,000000,37.26,37.7543,36.61,36.98,544417,0
|
| 335 |
+
MSGE.US,D,20240813,000000,37.26,37.6466,37.23,37.47,464145,0
|
| 336 |
+
MSGE.US,D,20240814,000000,37.53,38.11,37.215,37.74,462016,0
|
| 337 |
+
MSGE.US,D,20240815,000000,38.34,38.9552,38.16,38.66,295710,0
|
| 338 |
+
MSGE.US,D,20240816,000000,41.27,41.45,39.9601,40.5,948991,0
|
| 339 |
+
MSGE.US,D,20240819,000000,40.48,41.375,39.925,41.22,417441,0
|
| 340 |
+
MSGE.US,D,20240820,000000,41.01,41.54,40.65,41.35,359256,0
|
| 341 |
+
MSGE.US,D,20240821,000000,41.76,41.76,40.67,41,244445,0
|
| 342 |
+
MSGE.US,D,20240822,000000,41,41.56,40.95,41,359904,0
|
| 343 |
+
MSGE.US,D,20240823,000000,41.89,42.99,41.6,41.81,595355,0
|
| 344 |
+
MSGE.US,D,20240826,000000,42.2,42.55,42,42.24,439222,0
|
| 345 |
+
MSGE.US,D,20240827,000000,42.26,42.51,41.75,41.78,539672,0
|
| 346 |
+
MSGE.US,D,20240828,000000,41.7,42.31,41.48,41.92,395554,0
|
| 347 |
+
MSGE.US,D,20240829,000000,42.32,42.7,41.6278,42,291570,0
|
| 348 |
+
MSGE.US,D,20240830,000000,42.13,42.65,41.91,42.22,287272,0
|
| 349 |
+
MSGE.US,D,20240903,000000,41.79,42.15,40.381,40.52,231253,0
|
| 350 |
+
MSGE.US,D,20240904,000000,40.52,41.42,40.32,40.69,306241,0
|
| 351 |
+
MSGE.US,D,20240905,000000,40.72,41.01,40.27,40.74,215838,0
|
| 352 |
+
MSGE.US,D,20240906,000000,40.58,41.03,39.68,40.02,261046,0
|
| 353 |
+
MSGE.US,D,20240909,000000,39.92,40.39,39.62,39.64,210252,0
|
| 354 |
+
MSGE.US,D,20240910,000000,39.66,39.785,38.825,39.36,348114,0
|
| 355 |
+
MSGE.US,D,20240911,000000,39.19,39.61,38.37,39.48,300770,0
|
| 356 |
+
MSGE.US,D,20240912,000000,39.64,39.785,39.39,39.45,240576,0
|
| 357 |
+
MSGE.US,D,20240913,000000,39.9,40.42,39.55,40.29,259013,0
|
| 358 |
+
MSGE.US,D,20240916,000000,40.5,41.49,40.28,41.07,540356,0
|
| 359 |
+
MSGE.US,D,20240917,000000,41.39,41.825,41.1101,41.53,363183,0
|
| 360 |
+
MSGE.US,D,20240918,000000,41.75,42.29,40.89,40.9,350678,0
|
| 361 |
+
MSGE.US,D,20240919,000000,41.85,42.08,41.35,42,298705,0
|
| 362 |
+
MSGE.US,D,20240920,000000,41.94,42.27,41.58,42.13,679872,0
|
| 363 |
+
MSGE.US,D,20240923,000000,42.27,42.42,41.32,41.5,321295,0
|
| 364 |
+
MSGE.US,D,20240924,000000,41.77,41.83,41.16,41.27,131527,0
|
| 365 |
+
MSGE.US,D,20240925,000000,41.06,41.39,40.89,41.27,141806,0
|
| 366 |
+
MSGE.US,D,20240926,000000,41.56,42.275,41.14,41.6,249258,0
|
| 367 |
+
MSGE.US,D,20240927,000000,41.84,42.325,41.71,42.14,163489,0
|
| 368 |
+
MSGE.US,D,20240930,000000,41.98,42.71,41.98,42.53,137557,0
|
| 369 |
+
MSGE.US,D,20241001,000000,42.37,42.545,41.785,42.03,188840,0
|
| 370 |
+
MSGE.US,D,20241002,000000,42.09,42.665,41.8,42.23,137890,0
|
| 371 |
+
MSGE.US,D,20241003,000000,41.85,42.12,41.27,41.4,160810,0
|
| 372 |
+
MSGE.US,D,20241004,000000,42.11,42.24,41.28,41.84,124103,0
|
| 373 |
+
MSGE.US,D,20241007,000000,41.51,41.79,41.12,41.17,186954,0
|
| 374 |
+
MSGE.US,D,20241008,000000,41.09,41.63,40.76,41.57,363391,0
|
| 375 |
+
MSGE.US,D,20241009,000000,41.67,43.8199,41.67,42.65,617356,0
|
| 376 |
+
MSGE.US,D,20241010,000000,42.1,43.36,41.92,42.28,222075,0
|
| 377 |
+
MSGE.US,D,20241011,000000,42.23,42.655,41.7,42.31,254206,0
|
| 378 |
+
MSGE.US,D,20241014,000000,42.22,43.73,42,43.07,310721,0
|
| 379 |
+
MSGE.US,D,20241015,000000,42.9,43.5,42.55,43.04,512923,0
|
| 380 |
+
MSGE.US,D,20241016,000000,43.06,43.7,42.8001,43.4,202880,0
|
| 381 |
+
MSGE.US,D,20241017,000000,43.51,44.045,43.195,43.75,131676,0
|
| 382 |
+
MSGE.US,D,20241018,000000,43.75,43.82,43.1001,43.32,239139,0
|
| 383 |
+
MSGE.US,D,20241021,000000,43.52,43.56,42.35,42.41,188166,0
|
| 384 |
+
MSGE.US,D,20241022,000000,42.41,42.52,41.8,42.19,193516,0
|
| 385 |
+
MSGE.US,D,20241023,000000,41.9,42.28,41.18,41.77,441466,0
|
| 386 |
+
MSGE.US,D,20241024,000000,41.9,42.185,41.27,42.09,316637,0
|
| 387 |
+
MSGE.US,D,20241025,000000,42.21,42.3498,41.8454,42.19,113656,0
|
| 388 |
+
MSGE.US,D,20241028,000000,42.42,42.98,42.36,42.45,291128,0
|
| 389 |
+
MSGE.US,D,20241029,000000,42.2,42.62,42.16,42.59,150056,0
|
| 390 |
+
MSGE.US,D,20241030,000000,42.38,42.89,42.15,42.28,185913,0
|
| 391 |
+
MSGE.US,D,20241031,000000,42.08,42.29,41.64,41.71,164646,0
|
| 392 |
+
MSGE.US,D,20241101,000000,42.12,42.12,40.402,40.92,321875,0
|
| 393 |
+
MSGE.US,D,20241104,000000,40.75,41.16,40.26,40.54,229984,0
|
| 394 |
+
MSGE.US,D,20241105,000000,40.47,41.65,40.425,41.55,227592,0
|
| 395 |
+
MSGE.US,D,20241106,000000,43.39,44.05,42.99,43.32,711027,0
|
| 396 |
+
MSGE.US,D,20241107,000000,43.38,44.14,42.91,43.08,427573,0
|
| 397 |
+
MSGE.US,D,20241108,000000,41,41.49,38.49,39.15,731920,0
|
| 398 |
+
MSGE.US,D,20241111,000000,38.62,39.21,37.31,38.8,748964,0
|
| 399 |
+
MSGE.US,D,20241112,000000,38.54,38.93,37.68,37.68,594302,0
|
| 400 |
+
MSGE.US,D,20241113,000000,37.64,37.7053,36.75,36.75,587537,0
|
| 401 |
+
MSGE.US,D,20241114,000000,36.845,36.845,35.71,35.81,427454,0
|
| 402 |
+
MSGE.US,D,20241115,000000,35.845,36.86,35.555,36.39,508782,0
|
| 403 |
+
MSGE.US,D,20241118,000000,35.765,36.69,35.29,36.02,460371,0
|
| 404 |
+
MSGE.US,D,20241119,000000,35.81,35.84,35.05,35.55,351846,0
|
| 405 |
+
MSGE.US,D,20241120,000000,35.675,36.2099,35.32,35.65,443749,0
|
| 406 |
+
MSGE.US,D,20241121,000000,35.685,36.65,35.3901,36.22,412305,0
|
| 407 |
+
MSGE.US,D,20241122,000000,36.245,36.67,36.13,36.28,367689,0
|
| 408 |
+
MSGE.US,D,20241125,000000,36.6158,37.18,36.455,36.85,453172,0
|
| 409 |
+
MSGE.US,D,20241126,000000,36.75,37,36.32,36.78,524392,0
|
| 410 |
+
MSGE.US,D,20241127,000000,37.09,37.21,36.62,36.64,337280,0
|
| 411 |
+
MSGE.US,D,20241129,000000,36.905,37.45,36.89,36.99,533237,0
|
| 412 |
+
MSGE.US,D,20241202,000000,36.83,37.2034,36.57,36.57,473705,0
|
| 413 |
+
MSGE.US,D,20241203,000000,37.02,39.38,37.02,38.87,1131993,0
|
| 414 |
+
MSGE.US,D,20241204,000000,38.82,39,38.3249,38.65,594563,0
|
| 415 |
+
MSGE.US,D,20241205,000000,38.75,38.8,37.39,37.41,259997,0
|
| 416 |
+
MSGE.US,D,20241206,000000,37.545,37.64,37.15,37.57,259465,0
|
| 417 |
+
MSGE.US,D,20241209,000000,37.63,37.72,36.89,36.91,235502,0
|
| 418 |
+
MSGE.US,D,20241210,000000,37.16,37.16,35.31,35.59,779967,0
|
| 419 |
+
MSGE.US,D,20241211,000000,35.78,36.05,35.08,35.1,658453,0
|
| 420 |
+
MSGE.US,D,20241212,000000,35.1,35.59,34.77,34.96,311932,0
|
| 421 |
+
MSGE.US,D,20241213,000000,34.9593,35.05,34.22,34.37,194250,0
|
| 422 |
+
MSGE.US,D,20241216,000000,34.285,34.86,34.04,34.22,520825,0
|
| 423 |
+
MSGE.US,D,20241217,000000,34.21,34.66,33.75,34.42,366209,0
|
| 424 |
+
MSGE.US,D,20241218,000000,34.53,34.72,32.96,33.05,516758,0
|
| 425 |
+
MSGE.US,D,20241219,000000,33.21,33.39,32.395,33.22,600786,0
|
| 426 |
+
MSGE.US,D,20241220,000000,32.77,33.685,32.77,33.4,807137,0
|
| 427 |
+
MSGE.US,D,20241223,000000,33.315,33.32,32.67,33.06,288018,0
|
| 428 |
+
MSGE.US,D,20241224,000000,32.91,33.33,32.85,33.2,147858,0
|
| 429 |
+
MSGE.US,D,20241226,000000,32.9,33.46,32.89,33.45,217744,0
|
| 430 |
+
MSGE.US,D,20241227,000000,33.24,33.42,32.78,33.25,319823,0
|
| 431 |
+
MSGE.US,D,20241230,000000,33.35,36.25,33.29,35.83,639470,0
|
| 432 |
+
MSGE.US,D,20241231,000000,35.6801,36.02,35.055,35.6,514436,0
|
| 433 |
+
MSGE.US,D,20250102,000000,35.525,36.76,35.525,35.69,537176,0
|
| 434 |
+
MSGE.US,D,20250103,000000,35.9,36.59,35.5,35.89,325908,0
|
| 435 |
+
MSGE.US,D,20250106,000000,35.93,36.145,35.21,35.29,441101,0
|
| 436 |
+
MSGE.US,D,20250107,000000,35.28,35.39,34.4,34.86,448611,0
|
| 437 |
+
MSGE.US,D,20250108,000000,34.67,34.76,34.15,34.3,488148,0
|
| 438 |
+
MSGE.US,D,20250110,000000,33.955,34.44,33.52,34.31,682912,0
|
| 439 |
+
MSGE.US,D,20250113,000000,33.89,34.91,33.8,34.9,354725,0
|
| 440 |
+
MSGE.US,D,20250114,000000,35.27,35.36,34.737,35.08,222832,0
|
| 441 |
+
MSGE.US,D,20250115,000000,35.65,35.75,34.785,35.14,316838,0
|
| 442 |
+
MSGE.US,D,20250116,000000,35.37,35.88,35.09,35.48,232410,0
|
| 443 |
+
MSGE.US,D,20250117,000000,35.53,36,35.4602,35.96,404279,0
|
| 444 |
+
MSGE.US,D,20250121,000000,36.05,36.67,36.05,36.24,328908,0
|
| 445 |
+
MSGE.US,D,20250122,000000,36.21,36.25,35.18,35.43,251932,0
|
| 446 |
+
MSGE.US,D,20250123,000000,35.325,36.18,34.97,35.9,289227,0
|
| 447 |
+
MSGE.US,D,20250124,000000,35.9,36.41,35.78,36.31,279471,0
|
| 448 |
+
MSGE.US,D,20250127,000000,36.22,37.09,36.22,36.67,692175,0
|
| 449 |
+
MSGE.US,D,20250128,000000,36.67,36.74,35.735,35.86,231394,0
|
| 450 |
+
MSGE.US,D,20250129,000000,35.67,36.61,35.65,36.17,290370,0
|
| 451 |
+
MSGE.US,D,20250130,000000,36.1795,36.69,36.155,36.3,279323,0
|
| 452 |
+
MSGE.US,D,20250131,000000,36.125,36.8074,36.075,36.34,366406,0
|
| 453 |
+
MSGE.US,D,20250203,000000,35.86,36.59,35.6878,36.12,381201,0
|
| 454 |
+
MSGE.US,D,20250204,000000,36.28,36.54,35.77,35.79,258371,0
|
| 455 |
+
MSGE.US,D,20250205,000000,35.825,36.245,35.7,35.87,388185,0
|
| 456 |
+
MSGE.US,D,20250206,000000,35.39,35.995,34.26,35.75,877288,0
|
| 457 |
+
MSGE.US,D,20250207,000000,36.11,37.85,35.6901,36.73,463394,0
|
| 458 |
+
MSGE.US,D,20250210,000000,36.955,38.07,36.4,37.61,546013,0
|
| 459 |
+
MSGE.US,D,20250211,000000,37.59,38.09,37.39,37.97,288393,0
|
| 460 |
+
MSGE.US,D,20250212,000000,37.61,38.5,37.31,38.49,264286,0
|
| 461 |
+
MSGE.US,D,20250213,000000,38.46,38.56,37.7805,38.17,260813,0
|
| 462 |
+
MSGE.US,D,20250214,000000,38.34,38.4,37.59,37.87,298932,0
|
| 463 |
+
MSGE.US,D,20250218,000000,37.76,37.82,36.92,37.05,203988,0
|
| 464 |
+
MSGE.US,D,20250219,000000,37.2,37.74,36.65,37.72,275906,0
|
| 465 |
+
MSGE.US,D,20250220,000000,37.44,37.53,36.69,36.83,509874,0
|
| 466 |
+
MSGE.US,D,20250221,000000,37.035,37.27,35.82,35.99,408360,0
|
| 467 |
+
MSGE.US,D,20250224,000000,36.07,36.095,35.28,35.32,385757,0
|
| 468 |
+
MSGE.US,D,20250225,000000,35.285,35.65,34.37,34.81,470284,0
|
| 469 |
+
MSGE.US,D,20250226,000000,34.645,35.175,34.17,34.43,398624,0
|
| 470 |
+
MSGE.US,D,20250227,000000,34.335,34.59,33.99,34.2,349020,0
|
| 471 |
+
MSGE.US,D,20250228,000000,34.285,34.69,34.01,34.53,275620,0
|
| 472 |
+
MSGE.US,D,20250303,000000,34.545,34.76,33.74,33.83,295632,0
|
| 473 |
+
MSGE.US,D,20250304,000000,33.515,33.8,32.6,32.98,314490,0
|
| 474 |
+
MSGE.US,D,20250305,000000,33.06,33.11,32.3,32.71,449312,0
|
| 475 |
+
MSGE.US,D,20250306,000000,32.39,32.85,32.215,32.28,353993,0
|
| 476 |
+
MSGE.US,D,20250307,000000,32.275,32.61,31.22,31.85,407789,0
|
| 477 |
+
MSGE.US,D,20250310,000000,31.47,31.85,30.56,30.59,408942,0
|
| 478 |
+
MSGE.US,D,20250311,000000,31.29,33.48,31.24,32.39,402767,0
|
| 479 |
+
MSGE.US,D,20250312,000000,32.8,32.8207,31.1,31.85,361157,0
|
| 480 |
+
MSGE.US,D,20250313,000000,31.52,31.7,30.01,30.44,311846,0
|
| 481 |
+
MSGE.US,D,20250314,000000,30.6525,31.63,30.4,31.42,429689,0
|
| 482 |
+
MSGE.US,D,20250317,000000,31.42,32.11,31.329,32.02,328078,0
|
| 483 |
+
MSGE.US,D,20250318,000000,32,33.12,31.7532,33,370235,0
|
| 484 |
+
MSGE.US,D,20250319,000000,32.859,33.85,32.64,33.31,445514,0
|
| 485 |
+
MSGE.US,D,20250320,000000,33.21,34.55,32.99,34.02,385667,0
|
| 486 |
+
MSGE.US,D,20250321,000000,33.844,33.92,33.23,33.85,633295,0
|
| 487 |
+
MSGE.US,D,20250324,000000,34.22,34.56,33.62,34.1,450018,0
|
| 488 |
+
MSGE.US,D,20250325,000000,34.17,34.17,33.17,33.26,268971,0
|
| 489 |
+
MSGE.US,D,20250326,000000,33.27,34.105,33.26,33.62,302019,0
|
| 490 |
+
MSGE.US,D,20250327,000000,33.64,34.12,33.48,33.89,176290,0
|
| 491 |
+
MSGE.US,D,20250328,000000,33.93,34.15,33.28,33.71,244786,0
|
| 492 |
+
MSGE.US,D,20250331,000000,33.375,33.66,32.45,32.74,394695,0
|
| 493 |
+
MSGE.US,D,20250401,000000,32.747,33.53,32.445,33.12,226884,0
|
| 494 |
+
MSGE.US,D,20250402,000000,32.845,34.06,32.74,33.91,242758,0
|
| 495 |
+
MSGE.US,D,20250403,000000,32.64,32.84,31.32,31.35,277505,0
|
| 496 |
+
MSGE.US,D,20250404,000000,30.39,30.74,29.2,29.69,413258,0
|
| 497 |
+
MSGE.US,D,20250407,000000,28.743,30.9,28.29,29.51,511053,0
|
| 498 |
+
MSGE.US,D,20250408,000000,30.28,30.6399,28.6901,28.9,323506,0
|
| 499 |
+
MSGE.US,D,20250409,000000,29.02,32.28,28.51,31.99,527450,0
|
| 500 |
+
MSGE.US,D,20250410,000000,30.92,31.075,30.01,30.34,441102,0
|
| 501 |
+
MSGE.US,D,20250411,000000,30.335,30.54,29.22,30.3,195417,0
|
| 502 |
+
MSGE.US,D,20250414,000000,30.68,31.18,30.07,30.94,360547,0
|
| 503 |
+
MSGE.US,D,20250415,000000,31.115,31.52,30.75,30.79,347610,0
|
| 504 |
+
MSGE.US,D,20250416,000000,30.685,30.795,29.795,30.07,252207,0
|
| 505 |
+
MSGE.US,D,20250417,000000,30.345,30.7,29.985,30.69,156863,0
|
| 506 |
+
MSGE.US,D,20250421,000000,30.355,30.355,29.8087,29.95,248728,0
|
| 507 |
+
MSGE.US,D,20250422,000000,30.385,30.67,30,30.52,386117,0
|
| 508 |
+
MSGE.US,D,20250423,000000,31.17,31.96,30.98,31.32,308649,0
|
| 509 |
+
MSGE.US,D,20250424,000000,31.075,32.67,31.07,32.51,329919,0
|
| 510 |
+
MSGE.US,D,20250425,000000,32.28,32.95,32.143,32.66,229592,0
|
| 511 |
+
MSGE.US,D,20250428,000000,32.775,33.13,32.555,32.86,195049,0
|
| 512 |
+
MSGE.US,D,20250429,000000,32.44,33.1,32.44,32.78,207760,0
|
| 513 |
+
MSGE.US,D,20250430,000000,32.3,32.52,31.76,32.44,271086,0
|
| 514 |
+
MSGE.US,D,20250501,000000,32.31,33.15,32.31,32.74,212424,0
|
| 515 |
+
MSGE.US,D,20250502,000000,33.215,33.92,32.91,33.55,201171,0
|
| 516 |
+
MSGE.US,D,20250505,000000,33.005,34.38,33.005,33.97,301099,0
|
| 517 |
+
MSGE.US,D,20250506,000000,33.63,36.34,33.3794,35.6,443313,0
|
| 518 |
+
MSGE.US,D,20250507,000000,35.67,36.94,35.53,36.34,385784,0
|
| 519 |
+
MSGE.US,D,20250508,000000,36.63,36.86,35.6595,36.11,258816,0
|
| 520 |
+
MSGE.US,D,20250509,000000,36.11,36.45,35.86,36.18,173492,0
|
| 521 |
+
MSGE.US,D,20250512,000000,37.135,37.65,36.71,37.41,390020,0
|
| 522 |
+
MSGE.US,D,20250513,000000,37.435,38.24,37.435,37.64,204074,0
|
| 523 |
+
MSGE.US,D,20250514,000000,37.555,38.05,37.5,37.79,226458,0
|
| 524 |
+
MSGE.US,D,20250515,000000,37.9,38.21,37.42,38.1,274283,0
|
| 525 |
+
MSGE.US,D,20250516,000000,38.228,38.49,37.9355,38.32,177201,0
|
| 526 |
+
MSGE.US,D,20250519,000000,37.805,38.81,37.79,38.76,217869,0
|
| 527 |
+
MSGE.US,D,20250520,000000,38.535,38.62,37.9,37.94,390666,0
|
| 528 |
+
MSGE.US,D,20250521,000000,37.615,37.703,36.48,36.6,231181,0
|
| 529 |
+
MSGE.US,D,20250522,000000,36.555,37.01,36.39,36.9,246179,0
|
| 530 |
+
MSGE.US,D,20250523,000000,36.76,36.9,36.33,36.55,170945,0
|
| 531 |
+
MSGE.US,D,20250527,000000,36.89,37.3,36.7322,36.99,232757,0
|
| 532 |
+
MSGE.US,D,20250528,000000,37,37.275,36.53,36.74,212889,0
|
| 533 |
+
MSGE.US,D,20250529,000000,36.95,36.95,36.43,36.8,157198,0
|
| 534 |
+
MSGE.US,D,20250530,000000,36.67,37.285,36.485,37.11,274789,0
|
| 535 |
+
MSGE.US,D,20250602,000000,37.165,37.3,36.5,37.22,331681,0
|
| 536 |
+
MSGE.US,D,20250603,000000,37.22,37.94,36.95,37.14,332968,0
|
| 537 |
+
MSGE.US,D,20250604,000000,37.3762,37.56,36.83,37.28,219292,0
|
| 538 |
+
MSGE.US,D,20250605,000000,37.495,38,37.25,37.9,235974,0
|
| 539 |
+
MSGE.US,D,20250606,000000,38.62,38.62,37.705,37.77,277860,0
|
| 540 |
+
MSGE.US,D,20250609,000000,37.9968,38.16,37.51,38.12,206244,0
|
| 541 |
+
MSGE.US,D,20250610,000000,38.33,38.5161,37.65,37.7,323517,0
|
| 542 |
+
MSGE.US,D,20250611,000000,37.71,37.98,37.04,37.13,255945,0
|
| 543 |
+
MSGE.US,D,20250612,000000,36.965,37.16,36.625,36.83,256924,0
|
| 544 |
+
MSGE.US,D,20250613,000000,36.435,36.68,36.11,36.39,238369,0
|
| 545 |
+
MSGE.US,D,20250616,000000,36.66,37.31,36.4675,36.83,181360,0
|
| 546 |
+
MSGE.US,D,20250617,000000,36.77,37.6,36.77,37.04,415726,0
|
| 547 |
+
MSGE.US,D,20250618,000000,37.05,37.89,36.94,37.39,307850,0
|
| 548 |
+
MSGE.US,D,20250620,000000,37.89,38.56,37.5725,38.44,459706,0
|
| 549 |
+
MSGE.US,D,20250623,000000,38.45,41.2399,38.45,40.92,720983,0
|
| 550 |
+
MSGE.US,D,20250624,000000,40.92,41.23,40.06,40.98,372745,0
|
| 551 |
+
MSGE.US,D,20250625,000000,40.99,41.0498,39.72,39.85,456177,0
|
| 552 |
+
MSGE.US,D,20250626,000000,40.05,40.23,39.63,40.23,514859,0
|
| 553 |
+
MSGE.US,D,20250627,000000,40.52,40.655,39.97,40.5,1395711,0
|
| 554 |
+
MSGE.US,D,20250630,000000,40.725,40.83,39.645,39.97,327882,0
|
| 555 |
+
MSGE.US,D,20250701,000000,39.755,40.26,39.27,39.38,312976,0
|
| 556 |
+
MSGE.US,D,20250702,000000,39.335,39.845,39.335,39.67,202900,0
|
| 557 |
+
MSGE.US,D,20250703,000000,40,40.725,39.8822,40.01,141011,0
|
| 558 |
+
MSGE.US,D,20250707,000000,39.7147,40.09,38.44,38.62,252083,0
|
| 559 |
+
MSGE.US,D,20250708,000000,38.52,38.785,37.44,37.95,417226,0
|
| 560 |
+
MSGE.US,D,20250709,000000,38.245,38.43,37.7363,38.2,463058,0
|
| 561 |
+
MSGE.US,D,20250710,000000,38.145,39.17,37.94,39.16,281003,0
|
| 562 |
+
MSGE.US,D,20250711,000000,39.01,39.55,38.79,39.48,240573,0
|
| 563 |
+
MSGE.US,D,20250714,000000,39.59,40.4899,39.59,40.48,272005,0
|
| 564 |
+
MSGE.US,D,20250715,000000,40.545,40.545,39.56,39.6,236958,0
|
| 565 |
+
MSGE.US,D,20250716,000000,39.53,40.55,39.42,40.52,221899,0
|
| 566 |
+
MSGE.US,D,20250717,000000,40.52,40.97,40.4,40.78,377084,0
|
| 567 |
+
MSGE.US,D,20250718,000000,40.33,41.02,40.165,40.27,285031,0
|
| 568 |
+
MSGE.US,D,20250721,000000,40.2,40.7,40.1,40.16,188146,0
|
| 569 |
+
MSGE.US,D,20250722,000000,40.27,40.805,40.17,40.76,184087,0
|
| 570 |
+
MSGE.US,D,20250723,000000,40.66,40.895,40.38,40.86,184539,0
|
| 571 |
+
MSGE.US,D,20250724,000000,40.8,40.8121,39.45,39.62,223132,0
|
| 572 |
+
MSGE.US,D,20250725,000000,39.6,39.85,39.11,39.79,393720,0
|
| 573 |
+
MSGE.US,D,20250728,000000,39.79,39.84,39.065,39.73,377733,0
|
| 574 |
+
MSGE.US,D,20250729,000000,39.79,40.16,38.56,38.7,247303,0
|
| 575 |
+
MSGE.US,D,20250730,000000,38.92,39.084,37.78,38.08,403371,0
|
| 576 |
+
MSGE.US,D,20250731,000000,37.865,38.6,37.73,37.79,235803,0
|
| 577 |
+
MSGE.US,D,20250801,000000,37.345,37.38,36.495,36.88,289531,0
|
| 578 |
+
MSGE.US,D,20250804,000000,37.33,38.37,37.12,38.24,280707,0
|
| 579 |
+
MSGE.US,D,20250805,000000,38.315,38.49,37.53,37.93,169625,0
|
| 580 |
+
MSGE.US,D,20250806,000000,38.01,38.32,37.61,38.15,175389,0
|
| 581 |
+
MSGE.US,D,20250807,000000,38.58,38.58,37.185,38.05,212921,0
|
| 582 |
+
MSGE.US,D,20250808,000000,37.78,38.42,37.78,38.02,181243,0
|
| 583 |
+
MSGE.US,D,20250811,000000,38.15,39.02,38.15,38.93,292379,0
|
| 584 |
+
MSGE.US,D,20250812,000000,39.01,40.5,38.81,40.22,290875,0
|
| 585 |
+
MSGE.US,D,20250813,000000,37.4389,39.405,35.31,36.79,1016026,0
|
| 586 |
+
MSGE.US,D,20250814,000000,36.5,36.7681,35.56,36.33,555428,0
|
| 587 |
+
MSGE.US,D,20250815,000000,36.33,37.04,36.05,36.83,485621,0
|
| 588 |
+
MSGE.US,D,20250818,000000,36.705,37.14,36.37,36.71,270127,0
|
| 589 |
+
MSGE.US,D,20250819,000000,36.715,37.73,36.715,37.58,226858,0
|
| 590 |
+
MSGE.US,D,20250820,000000,37.58,37.7,36.665,37.56,316406,0
|
| 591 |
+
MSGE.US,D,20250821,000000,37.27,37.975,37.21,37.66,366440,0
|
| 592 |
+
MSGE.US,D,20250822,000000,38.14,39.36,37.86,39.33,314202,0
|
| 593 |
+
MSGE.US,D,20250825,000000,39.29,39.48,38.79,39.26,554239,0
|
| 594 |
+
MSGE.US,D,20250826,000000,39.3,39.91,39.04,39.89,309940,0
|
| 595 |
+
MSGE.US,D,20250827,000000,39.835,39.92,38.9675,39.41,387178,0
|
| 596 |
+
MSGE.US,D,20250828,000000,39.38,40.92,39.3,40.9,335838,0
|
| 597 |
+
MSGE.US,D,20250829,000000,40.67,40.83,40.2,40.71,375045,0
|
| 598 |
+
MSGE.US,D,20250902,000000,40.26,40.71,39.85,40.4,316148,0
|
| 599 |
+
MSGE.US,D,20250903,000000,40.2,40.75,40.11,40.42,548550,0
|
| 600 |
+
MSGE.US,D,20250904,000000,40.29,40.84,40.29,40.47,349658,0
|
| 601 |
+
MSGE.US,D,20250905,000000,40.645,41.23,40.295,40.86,224848,0
|
| 602 |
+
MSGE.US,D,20250908,000000,40.955,42.155,40.845,42.08,437166,0
|
| 603 |
+
MSGE.US,D,20250909,000000,42.45,42.45,41.36,41.44,342160,0
|
| 604 |
+
MSGE.US,D,20250910,000000,41.6785,42.76,41.02,42.75,367402,0
|
| 605 |
+
MSGE.US,D,20250911,000000,42.6,43.7,42.6,43.3,441012,0
|
| 606 |
+
MSGE.US,D,20250912,000000,43.63,44.385,43.33,44.27,649403,0
|
| 607 |
+
MSGE.US,D,20250915,000000,44.275,44.505,43.78,43.94,361834,0
|
| 608 |
+
MSGE.US,D,20250916,000000,43.62,44.9,43.06,44.6,431584,0
|
| 609 |
+
MSGE.US,D,20250917,000000,44.53,45.57,44.42,44.91,347768,0
|
| 610 |
+
MSGE.US,D,20250918,000000,44.995,46.18,44.975,45.92,454220,0
|
| 611 |
+
MSGE.US,D,20250919,000000,45.93,45.97,44.945,45.15,481273,0
|
| 612 |
+
MSGE.US,D,20250922,000000,44.76,45.84,44.75,45.73,320752,0
|
| 613 |
+
MSGE.US,D,20250923,000000,45.75,46.74,45.69,46.04,330637,0
|
| 614 |
+
MSGE.US,D,20250924,000000,46.09,46.495,45.15,45.16,352696,0
|
| 615 |
+
MSGE.US,D,20250925,000000,44.89,45.33,44.73,44.8,341034,0
|
| 616 |
+
MSGE.US,D,20250926,000000,44.54,45.69,44.54,45.29,324021,0
|
| 617 |
+
MSGE.US,D,20250929,000000,45.235,45.47,44.48,45.2,249454,0
|
| 618 |
+
MSGE.US,D,20250930,000000,45.295,45.395,44.78,45.24,251448,0
|
| 619 |
+
MSGE.US,D,20251001,000000,45.92,48.09,45.5,47.61,754507,0
|
| 620 |
+
MSGE.US,D,20251002,000000,47.295,47.8027,45.63,46.65,450363,0
|
| 621 |
+
MSGE.US,D,20251003,000000,46.765,47.2,45.31,45.58,297042,0
|
| 622 |
+
MSGE.US,D,20251006,000000,45.565,45.875,44.75,45.63,247160,0
|
| 623 |
+
MSGE.US,D,20251007,000000,45.705,45.705,43.37,43.51,505529,0
|
| 624 |
+
MSGE.US,D,20251008,000000,43.995,44.26,42.62,42.67,419475,0
|
| 625 |
+
MSGE.US,D,20251009,000000,43.005,43.005,41.65,41.88,260910,0
|
| 626 |
+
MSGE.US,D,20251010,000000,42.01,42.65,41.69,41.77,283819,0
|
| 627 |
+
MSGE.US,D,20251013,000000,42.66,43.43,42.185,43.39,655397,0
|
| 628 |
+
MSGE.US,D,20251014,000000,42.6001,44.4,42.6001,44.1,476208,0
|
| 629 |
+
MSGE.US,D,20251015,000000,44.11,45.9,44.11,44.99,380966,0
|
| 630 |
+
MSGE.US,D,20251016,000000,44.6,44.905,43.35,43.65,348628,0
|
| 631 |
+
MSGE.US,D,20251017,000000,43.61,44.315,43.51,43.9,270584,0
|
| 632 |
+
MSGE.US,D,20251020,000000,44.6,45.005,44.07,44.5,330188,0
|
| 633 |
+
MSGE.US,D,20251021,000000,44.37,45.95,44.3141,45.6,226537,0
|
| 634 |
+
MSGE.US,D,20251022,000000,44.37,46.24,44.37,46.18,354776,0
|
| 635 |
+
MSGE.US,D,20251023,000000,46.125,46.5306,44.975,45.63,224244,0
|
| 636 |
+
MSGE.US,D,20251024,000000,46.105,46.23,45.545,45.75,163954,0
|
| 637 |
+
MSGE.US,D,20251027,000000,45.61,46.09,45.01,45.19,185078,0
|
| 638 |
+
MSGE.US,D,20251028,000000,45.02,45.38,44.675,44.97,138447,0
|
| 639 |
+
MSGE.US,D,20251029,000000,44.7,45.395,43.75,44.3,235115,0
|
| 640 |
+
MSGE.US,D,20251030,000000,44.02,44.89,43.8,44.07,181264,0
|
| 641 |
+
MSGE.US,D,20251031,000000,43.7296,44.59,43.69,44.16,242787,0
|
| 642 |
+
MSGE.US,D,20251103,000000,44.225,44.71,43.33,44.22,237320,0
|
| 643 |
+
MSGE.US,D,20251104,000000,43.465,44.28,43.33,43.84,374936,0
|
| 644 |
+
MSGE.US,D,20251105,000000,43.845,45.1,43.74,44.54,703047,0
|
| 645 |
+
MSGE.US,D,20251106,000000,43.33,47.2,43.33,44.27,292356,0
|
| 646 |
+
MSGE.US,D,20251107,000000,45.015,47.165,44.3515,46.51,497458,0
|
| 647 |
+
MSGE.US,D,20251110,000000,47.24,49.352,47.24,49.27,494683,0
|
| 648 |
+
MSGE.US,D,20251111,000000,49.67,49.7615,48.36,49.31,511230,0
|
| 649 |
+
MSGE.US,D,20251112,000000,49.34,49.42,48,48.57,325336,0
|
| 650 |
+
MSGE.US,D,20251113,000000,48.425,48.425,46.66,46.91,295110,0
|
| 651 |
+
MSGE.US,D,20251114,000000,46.67,47.271,45.89,46,313440,0
|
| 652 |
+
MSGE.US,D,20251117,000000,46,46.1,45.16,45.16,355145,0
|
| 653 |
+
MSGE.US,D,20251118,000000,44.29,47.67,44.29,47.49,414429,0
|
| 654 |
+
MSGE.US,D,20251119,000000,47.96,48.51,47.25,47.95,321621,0
|
| 655 |
+
MSGE.US,D,20251120,000000,48.91,49.12,47.05,47.18,208691,0
|
| 656 |
+
MSGE.US,D,20251121,000000,47.34,47.98,47.135,47.8,358291,0
|
| 657 |
+
MSGE.US,D,20251124,000000,47.72,47.98,47.1,47.21,353192,0
|
| 658 |
+
MSGE.US,D,20251125,000000,47.875,49.405,46.9101,48.95,506633,0
|
| 659 |
+
MSGE.US,D,20251126,000000,49.02,49.31,48.33,48.96,221889,0
|
| 660 |
+
MSGE.US,D,20251128,000000,48.96,49.51,48.36,49.47,135471,0
|
| 661 |
+
MSGE.US,D,20251201,000000,49.005,51.2,49.005,50.73,452153,0
|
| 662 |
+
MSGE.US,D,20251202,000000,50.87,51.22,48.98,49.6,473906,0
|
| 663 |
+
MSGE.US,D,20251203,000000,49.55,50.62,48.661,50.16,228126,0
|
| 664 |
+
MSGE.US,D,20251204,000000,50.09,51.53,50,51.52,296568,0
|
| 665 |
+
MSGE.US,D,20251205,000000,51.74,52.25,51.04,51.79,318396,0
|
| 666 |
+
MSGE.US,D,20251208,000000,51.775,52.545,51.6,52.27,313644,0
|
| 667 |
+
MSGE.US,D,20251209,000000,52.27,53.62,52.27,52.97,265043,0
|
| 668 |
+
MSGE.US,D,20251210,000000,52.73,53.55,52.54,53.3,307732,0
|
| 669 |
+
MSGE.US,D,20251211,000000,53.99,55.75,53.99,54.7,493786,0
|
| 670 |
+
MSGE.US,D,20251212,000000,54.72,55.24,54.35,54.72,328483,0
|
| 671 |
+
MSGE.US,D,20251215,000000,53.94,54.52,52.56,52.71,430638,0
|
| 672 |
+
MSGE.US,D,20251216,000000,52.25,53.17,51.578,52.28,442486,0
|
| 673 |
+
MSGE.US,D,20251217,000000,52.25,53.1899,51.36,51.56,226267,0
|
| 674 |
+
MSGE.US,D,20251218,000000,52.1,52.925,51.66,51.91,282494,0
|
| 675 |
+
MSGE.US,D,20251219,000000,52.14,52.655,51.93,52.62,461253,0
|
| 676 |
+
MSGE.US,D,20251222,000000,52.785,53.91,52.785,53.13,236718,0
|
| 677 |
+
MSGE.US,D,20251223,000000,53.285,54.12,52.84,53.77,380796,0
|
| 678 |
+
MSGE.US,D,20251224,000000,53.745,54.7,53.47,54.48,90984,0
|
| 679 |
+
MSGE.US,D,20251226,000000,54.115,54.37,53.56,54.01,182617,0
|
| 680 |
+
MSGE.US,D,20251229,000000,53.865,54,53.36,53.7,144564,0
|
| 681 |
+
MSGE.US,D,20251230,000000,53.44,53.94,53.23,53.77,170615,0
|
| 682 |
+
MSGE.US,D,20251231,000000,53.8,54.3,53.21,53.89,331573,0
|
| 683 |
+
MSGE.US,D,20260102,000000,53.885,54.36,52.55,54.34,263062,0
|
| 684 |
+
MSGE.US,D,20260105,000000,54.32,55.25,53.1309,54.31,297780,0
|
| 685 |
+
MSGE.US,D,20260106,000000,54.125,54.51,53.17,53.96,237631,0
|
| 686 |
+
MSGE.US,D,20260107,000000,53.772,53.93,52.63,53.9,228042,0
|
| 687 |
+
MSGE.US,D,20260108,000000,53.575,55.01,53.44,54.91,273505,0
|
| 688 |
+
MSGE.US,D,20260109,000000,54.89,56.16,54.675,55.01,180988,0
|
| 689 |
+
MSGE.US,D,20260112,000000,55,57.36,54.75,57.14,314832,0
|
| 690 |
+
MSGE.US,D,20260113,000000,57.25,59.855,57.15,59.35,384523,0
|
| 691 |
+
MSGE.US,D,20260114,000000,58.8816,60.81,58.84,60.66,379088,0
|
| 692 |
+
MSGE.US,D,20260115,000000,61,61.64,58.79,59.42,525134,0
|
| 693 |
+
MSGE.US,D,20260116,000000,59.177,59.69,59.06,59.48,428946,0
|
| 694 |
+
MSGE.US,D,20260120,000000,59.085,59.85,58.0001,58.65,469426,0
|
| 695 |
+
MSGE.US,D,20260121,000000,58.955,59.405,57.7,59.34,345066,0
|
| 696 |
+
MSGE.US,D,20260122,000000,60.86,61.33,60.13,60.54,308050,0
|
| 697 |
+
MSGE.US,D,20260123,000000,60.8389,61.88,60.0485,61.24,256000,0
|
| 698 |
+
MSGE.US,D,20260126,000000,60.91,61.5,59.54,59.65,268428,0
|
| 699 |
+
MSGE.US,D,20260127,000000,59.38,61.15,59.21,60.73,304948,0
|
| 700 |
+
MSGE.US,D,20260128,000000,60.535,60.68,59.6901,60.16,268655,0
|
| 701 |
+
MSGE.US,D,20260129,000000,60.7,62.23,60.24,62.11,413414,0
|
| 702 |
+
MSGE.US,D,20260130,000000,61.42,62.76,60.85,61.87,402928,0
|
| 703 |
+
MSGE.US,D,20260202,000000,61.5,63.1,61.42,61.94,395464,0
|
| 704 |
+
MSGE.US,D,20260203,000000,62.25,63,59,60.34,506597,0
|
| 705 |
+
MSGE.US,D,20260204,000000,60.61,61.345,57.75,59.81,583133,0
|
| 706 |
+
MSGE.US,D,20260205,000000,59.315,60.1,58.17,59.35,411898,0
|
| 707 |
+
MSGE.US,D,20260206,000000,58.9501,60.91,58.9501,60.85,226328,0
|
| 708 |
+
MSGE.US,D,20260209,000000,60.565,61.47,60.435,60.7,388124,0
|
| 709 |
+
MSGE.US,D,20260210,000000,61.51,62.05,60.1,60.4,397715,0
|
| 710 |
+
MSGE.US,D,20260211,000000,61.22,61.425,58.43,59.16,333306,0
|
| 711 |
+
MSGE.US,D,20260212,000000,58.47,61.05,58.34,60.15,811879,0
|
| 712 |
+
MSGE.US,D,20260213,000000,60.53,62.989,60.03,62.51,340451,0
|
| 713 |
+
MSGE.US,D,20260217,000000,62.57,63.53,62.13,63.05,227755,0
|
| 714 |
+
MSGE.US,D,20260218,000000,63.6,65.26,63.5,64.34,272847,0
|
daily/us/nyse stocks/2/mstz.us.txt
ADDED
|
@@ -0,0 +1,352 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MSTZ.US,D,20240919,000000,429.4,435.6,375.8,400.432,1634.2,0
|
| 3 |
+
MSTZ.US,D,20240920,000000,405.6,416,391.6,402,4854.05,0
|
| 4 |
+
MSTZ.US,D,20240923,000000,385,397,363.42,372.4,917.65,0
|
| 5 |
+
MSTZ.US,D,20240924,000000,367.8,380.4,351.2,352.06,1927.7,0
|
| 6 |
+
MSTZ.US,D,20240925,000000,359.2,362,334.2,360.394,2446.85,0
|
| 7 |
+
MSTZ.US,D,20240926,000000,333.8,339.2,287.6,296.2,7111.75,0
|
| 8 |
+
MSTZ.US,D,20240927,000000,282,283.2,246.8,255,19877.5,0
|
| 9 |
+
MSTZ.US,D,20240930,000000,279.6,283.2,260,280.2,22408.65,0
|
| 10 |
+
MSTZ.US,D,20241001,000000,279.8,317.4,277.6,299.8,23813.75,0
|
| 11 |
+
MSTZ.US,D,20241002,000000,308.6,311.6,260,293.4,22873.5,0
|
| 12 |
+
MSTZ.US,D,20241003,000000,298.4,317,290.43,296.6,7235.85,0
|
| 13 |
+
MSTZ.US,D,20241004,000000,286,294.8,250,250,23901.1,0
|
| 14 |
+
MSTZ.US,D,20241007,000000,240.6,242.8,207.2,223,78515.95,0
|
| 15 |
+
MSTZ.US,D,20241008,000000,222.8,226.448,193.2,208.6,82839.95,0
|
| 16 |
+
MSTZ.US,D,20241009,000000,214.2,222.8,195.398,215,97531.6,0
|
| 17 |
+
MSTZ.US,D,20241010,000000,206.8,239.9,206.8,227.2,75741.65,0
|
| 18 |
+
MSTZ.US,D,20241011,000000,215.4,217.2,155.4,155.6,202281.15,0
|
| 19 |
+
MSTZ.US,D,20241014,000000,138.4,171.2,134.214,170.2,237398.45,0
|
| 20 |
+
MSTZ.US,D,20241015,000000,162.8,191,155.2,183.2,208871.95,0
|
| 21 |
+
MSTZ.US,D,20241016,000000,172.4,188.2,171.6,183.6,106832.45,0
|
| 22 |
+
MSTZ.US,D,20241017,000000,185,199.4,175,184.4,111776,0
|
| 23 |
+
MSTZ.US,D,20241018,000000,177,178,137.2,143,228618.1,0
|
| 24 |
+
MSTZ.US,D,20241021,000000,144.8,152,132.6,138.2,197448.9,0
|
| 25 |
+
MSTZ.US,D,20241022,000000,141.6,146.6,135.4,137.4,142216.85,0
|
| 26 |
+
MSTZ.US,D,20241023,000000,143.6,155.6,133.6,144.4,222912.2,0
|
| 27 |
+
MSTZ.US,D,20241024,000000,136.2,139,116,116.8,306355.25,0
|
| 28 |
+
MSTZ.US,D,20241025,000000,115,122.4,105.8,116.3,417359.05,0
|
| 29 |
+
MSTZ.US,D,20241028,000000,106,107.4,91.8,95.8,425895.1,0
|
| 30 |
+
MSTZ.US,D,20241029,000000,89.2,98.6,86.6,93.3,723189.25,0
|
| 31 |
+
MSTZ.US,D,20241030,000000,101.6,107.196,95.024,101.1,771918.25,0
|
| 32 |
+
MSTZ.US,D,20241031,000000,98,109.398,96.798,103.4,860418.25,0
|
| 33 |
+
MSTZ.US,D,20241101,000000,102.8,119,94.034,115.8,788571.25,0
|
| 34 |
+
MSTZ.US,D,20241104,000000,119.2,124.8,114,122.8,390307.6,0
|
| 35 |
+
MSTZ.US,D,20241105,000000,111.4,120,100.4,117.3,549351.25,0
|
| 36 |
+
MSTZ.US,D,20241106,000000,84.1,101.576,83.4,86,791815.85,0
|
| 37 |
+
MSTZ.US,D,20241107,000000,87,89.4,70.8,77.1,859446.7,0
|
| 38 |
+
MSTZ.US,D,20241108,000000,75.4,82,72.624,77.4,706917.35,0
|
| 39 |
+
MSTZ.US,D,20241111,000000,62.6,64.58,31.3,37.9,3032452.7,0
|
| 40 |
+
MSTZ.US,D,20241112,000000,39,41,33.2,33.8,3842814.05,0
|
| 41 |
+
MSTZ.US,D,20241113,000000,32.168,40.4,29,39.2,5743442.4,0
|
| 42 |
+
MSTZ.US,D,20241114,000000,35.9,41.6,34.6,39.2,3431861.15,0
|
| 43 |
+
MSTZ.US,D,20241115,000000,37.224,40.4,34,36.2,2647946.05,0
|
| 44 |
+
MSTZ.US,D,20241118,000000,35.4,36.588,26.2,27,4843199.15,0
|
| 45 |
+
MSTZ.US,D,20241119,000000,26.03,27.4,18,20.2,7358428.2,0
|
| 46 |
+
MSTZ.US,D,20241120,000000,17.498,17.92,13.45,16.256,20844383.95,0
|
| 47 |
+
MSTZ.US,D,20241121,000000,12.286,23.2,12,21.4,17920295.35,0
|
| 48 |
+
MSTZ.US,D,20241122,000000,20.842,22,15.696,18.934,40421270.75,0
|
| 49 |
+
MSTZ.US,D,20241125,000000,17.384,22.4,17.382,20.4,28643508.3,0
|
| 50 |
+
MSTZ.US,D,20241126,000000,22.7,27.2,20.6,25.6,26754659.45,0
|
| 51 |
+
MSTZ.US,D,20241127,000000,21.2,23,19.264,20.4,22498385.5,0
|
| 52 |
+
MSTZ.US,D,20241129,000000,18.672,21.4,17.588,20.6,23683542.85,0
|
| 53 |
+
MSTZ.US,D,20241202,000000,20.164,22,19.504,21.2,13174157.55,0
|
| 54 |
+
MSTZ.US,D,20241203,000000,22.972,23.6,20,22.1,14900089.3,0
|
| 55 |
+
MSTZ.US,D,20241204,000000,21.4,23.2,18,18.4,18708123.4,0
|
| 56 |
+
MSTZ.US,D,20241205,000000,15.24,20.8,14.944,19.932,49745374.9,0
|
| 57 |
+
MSTZ.US,D,20241206,000000,19.202,20.4,18.224,19.056,30729237.8,0
|
| 58 |
+
MSTZ.US,D,20241209,000000,19.216,22.2,18.712,21.8,20427545.2,0
|
| 59 |
+
MSTZ.US,D,20241210,000000,21,23.2,20.2,20.5,12154212.15,0
|
| 60 |
+
MSTZ.US,D,20241211,000000,19.664,19.68,16.8,16.824,15616897.35,0
|
| 61 |
+
MSTZ.US,D,20241212,000000,16.678,18.892,16.528,18.2,6085656,0
|
| 62 |
+
MSTZ.US,D,20241213,000000,17.696,18.736,16.8,16.866,47399359.05,0
|
| 63 |
+
MSTZ.US,D,20241216,000000,15.52,17.03,14.495,16.83,17488086,0
|
| 64 |
+
MSTZ.US,D,20241217,000000,16.42,18.66,16.2768,18.62,9516527,0
|
| 65 |
+
MSTZ.US,D,20241218,000000,18.72,23.37,18.2924,21.79,13064629,0
|
| 66 |
+
MSTZ.US,D,20241219,000000,20.1818,25.44,19.9159,25,19474187,0
|
| 67 |
+
MSTZ.US,D,20241220,000000,26.18,26.51,19.21,19.26,21328013,0
|
| 68 |
+
MSTZ.US,D,20241223,000000,19.94,22.94,19.78,22.36,12677178,0
|
| 69 |
+
MSTZ.US,D,20241224,000000,21.0533,21.24,18.77,19,8996674,0
|
| 70 |
+
MSTZ.US,D,20241226,000000,19.95,21.0176,19.78,20.49,10492300,0
|
| 71 |
+
MSTZ.US,D,20241227,000000,20.76,23.08,20.66,22.15,11238379,0
|
| 72 |
+
MSTZ.US,D,20241230,000000,23.63,26.05,23.58,25.85,13852741,0
|
| 73 |
+
MSTZ.US,D,20241231,000000,23.4909,28.9108,23.3,28.09,14042914,0
|
| 74 |
+
MSTZ.US,D,20250102,000000,26.09,27.599,24.11,26.02,12595452,0
|
| 75 |
+
MSTZ.US,D,20250103,000000,25.63,25.68,18.6,19.21,16460755,0
|
| 76 |
+
MSTZ.US,D,20250106,000000,18.06,19.64,14.3201,14.71,23997846,0
|
| 77 |
+
MSTZ.US,D,20250107,000000,15.7475,18.14,15.3542,17.61,28523677,0
|
| 78 |
+
MSTZ.US,D,20250108,000000,18.32,20.16,17.37,18.58,27573750,0
|
| 79 |
+
MSTZ.US,D,20250110,000000,18.94,20.2,18.0402,19.05,22022472,0
|
| 80 |
+
MSTZ.US,D,20250113,000000,21.1748,21.87,18.9,18.94,25097903,0
|
| 81 |
+
MSTZ.US,D,20250114,000000,17.3478,18.6693,15.96,17.19,19247860,0
|
| 82 |
+
MSTZ.US,D,20250115,000000,15.85,16.28,14.76,15.51,20885371,0
|
| 83 |
+
MSTZ.US,D,20250116,000000,15.77,16.78,14.72,15.01,18156111,0
|
| 84 |
+
MSTZ.US,D,20250117,000000,13.6,13.9,12.41,12.47,26303254,0
|
| 85 |
+
MSTZ.US,D,20250121,000000,12.63,14.37,12.06,12.98,32149914,0
|
| 86 |
+
MSTZ.US,D,20250122,000000,13.31,14.22,12.93,13.77,19141782,0
|
| 87 |
+
MSTZ.US,D,20250123,000000,14.23,14.27,12.86,14.07,37006649,0
|
| 88 |
+
MSTZ.US,D,20250124,000000,13.74,15.75,13.73,15.52,20282601,0
|
| 89 |
+
MSTZ.US,D,20250127,000000,16.74,18.31,15.2995,16.05,25951135,0
|
| 90 |
+
MSTZ.US,D,20250128,000000,16.43,17.43,15.98,17.13,14166634,0
|
| 91 |
+
MSTZ.US,D,20250129,000000,17,17.8299,16.38,16.61,15476002,0
|
| 92 |
+
MSTZ.US,D,20250130,000000,16.15,16.8781,15.18,16.71,13871500,0
|
| 93 |
+
MSTZ.US,D,20250131,000000,16.76,17.5,15.48,17.27,18557001,0
|
| 94 |
+
MSTZ.US,D,20250203,000000,19.81,19.88,15.8,15.98,24567119,0
|
| 95 |
+
MSTZ.US,D,20250204,000000,16.53,16.57,15.365,15.86,14608080,0
|
| 96 |
+
MSTZ.US,D,20250205,000000,15.79,17.18,15.5,16.93,12590102,0
|
| 97 |
+
MSTZ.US,D,20250206,000000,16.6837,18.51,16.124,18.02,10869577,0
|
| 98 |
+
MSTZ.US,D,20250207,000000,16.9604,17.83,15.94,17.72,15763564,0
|
| 99 |
+
MSTZ.US,D,20250210,000000,17.16,17.72,16.41,17.04,10409215,0
|
| 100 |
+
MSTZ.US,D,20250211,000000,17.23,18.62,16.62,18.51,8979859,0
|
| 101 |
+
MSTZ.US,D,20250212,000000,19.0375,19.18,17.22,17.66,10848040,0
|
| 102 |
+
MSTZ.US,D,20250213,000000,17.83,18.7,17.29,17.87,7550307,0
|
| 103 |
+
MSTZ.US,D,20250214,000000,17.8899,18,15.7097,16.48,10576616,0
|
| 104 |
+
MSTZ.US,D,20250218,000000,16.5437,17.5265,16.21,16.81,8616693,0
|
| 105 |
+
MSTZ.US,D,20250219,000000,16.5151,18.515,16.21,18.33,7691605,0
|
| 106 |
+
MSTZ.US,D,20250220,000000,17.7913,18.8,17.3,17.78,6068350,0
|
| 107 |
+
MSTZ.US,D,20250221,000000,17.3899,20.46,17.2,20.4,10832771,0
|
| 108 |
+
MSTZ.US,D,20250224,000000,19.8462,23.59,19.8462,22.7,15633583,0
|
| 109 |
+
MSTZ.US,D,20250225,000000,25.1397,29.0448,24.7367,27.93,26897481,0
|
| 110 |
+
MSTZ.US,D,20250226,000000,29.01,29.3672,24.8,24.94,21322751,0
|
| 111 |
+
MSTZ.US,D,20250227,000000,24.34,29.53,23.5036,29.44,14745904,0
|
| 112 |
+
MSTZ.US,D,20250228,000000,29.82,31.45,25.16,25.65,19011221,0
|
| 113 |
+
MSTZ.US,D,20250303,000000,18.11,27.48,17.76,26.44,29271900,0
|
| 114 |
+
MSTZ.US,D,20250304,000000,28.81,29.48,17.62,21.46,33553283,0
|
| 115 |
+
MSTZ.US,D,20250305,000000,20.942,21.94,15.82,16.2,33970067,0
|
| 116 |
+
MSTZ.US,D,20250306,000000,17.25,17.86,14.87,16.59,39980433,0
|
| 117 |
+
MSTZ.US,D,20250307,000000,17.23,19.08,15.94,18.5,33748019,0
|
| 118 |
+
MSTZ.US,D,20250310,000000,20.9191,25.57,20.39,24.62,35628974,0
|
| 119 |
+
MSTZ.US,D,20250311,000000,23.49,26.17,19.7,20.28,31285858,0
|
| 120 |
+
MSTZ.US,D,20250312,000000,19.54,22.09,18.805,19.83,21552295,0
|
| 121 |
+
MSTZ.US,D,20250313,000000,19.88,21.2,18.7,19.73,22224661,0
|
| 122 |
+
MSTZ.US,D,20250314,000000,18.2481,18.33,14.47,14.7,33331094,0
|
| 123 |
+
MSTZ.US,D,20250317,000000,15.2303,16.1687,14.69,14.91,21169841,0
|
| 124 |
+
MSTZ.US,D,20250318,000000,16.06,17.12,15.2613,16.02,25987258,0
|
| 125 |
+
MSTZ.US,D,20250319,000000,15.2462,15.61,13.1202,13.71,28361246,0
|
| 126 |
+
MSTZ.US,D,20250320,000000,14.17,14.6,13.21,13.81,27525627,0
|
| 127 |
+
MSTZ.US,D,20250321,000000,14.385,14.6591,13.47,13.67,17879187,0
|
| 128 |
+
MSTZ.US,D,20250324,000000,12.52,12.9776,10.73,10.84,30686366,0
|
| 129 |
+
MSTZ.US,D,20250325,000000,10.94,11.1999,10.2998,10.41,23303773,0
|
| 130 |
+
MSTZ.US,D,20250326,000000,10.73,11.7374,10.49,11.15,27610945,0
|
| 131 |
+
MSTZ.US,D,20250327,000000,11.62,11.925,10.88,11.49,25376049,0
|
| 132 |
+
MSTZ.US,D,20250328,000000,11.92,13.96,11.74,13.92,30406657,0
|
| 133 |
+
MSTZ.US,D,20250331,000000,14.6492,15.5596,13.42,14.03,35980477,0
|
| 134 |
+
MSTZ.US,D,20250401,000000,13.6243,14.78,12.18,12.32,32582801,0
|
| 135 |
+
MSTZ.US,D,20250402,000000,12.96,13.0494,11.25,11.78,39981736,0
|
| 136 |
+
MSTZ.US,D,20250403,000000,13.725,14.5578,12.8,14.03,33745484,0
|
| 137 |
+
MSTZ.US,D,20250404,000000,13.82,15.76,12.38,12.96,42430772,0
|
| 138 |
+
MSTZ.US,D,20250407,000000,15.885,16.55,12.55,15.15,35783512,0
|
| 139 |
+
MSTZ.US,D,20250408,000000,14.02,18.82,13.535,18.54,29466926,0
|
| 140 |
+
MSTZ.US,D,20250409,000000,17.92,18,8.595,9.55,55431052,0
|
| 141 |
+
MSTZ.US,D,20250410,000000,10.26,11.6699,9.93,10.8,41771774,0
|
| 142 |
+
MSTZ.US,D,20250411,000000,10.3285,10.6,8.4009,8.73,38198961,0
|
| 143 |
+
MSTZ.US,D,20250414,000000,8.16,8.72,7.88,8.07,39104962,0
|
| 144 |
+
MSTZ.US,D,20250415,000000,8.02,8.29,7.6298,8.1,30565439,0
|
| 145 |
+
MSTZ.US,D,20250416,000000,8.34,8.43,7.69,8,41914775,0
|
| 146 |
+
MSTZ.US,D,20250417,000000,7.94,8.31,7.6,7.74,26085098,0
|
| 147 |
+
MSTZ.US,D,20250421,000000,7.35,8.14,7.07,7.7,35455344,0
|
| 148 |
+
MSTZ.US,D,20250422,000000,7.19,7.27,6.22,6.48,62582725,0
|
| 149 |
+
MSTZ.US,D,20250423,000000,6.04,6.6399,6.02,6.38,41992466,0
|
| 150 |
+
MSTZ.US,D,20250424,000000,6.42,6.478,6.19,6.215,26886669,0
|
| 151 |
+
MSTZ.US,D,20250425,000000,6.095,6.1,5.4,5.54,46667306,0
|
| 152 |
+
MSTZ.US,D,20250428,000000,5.43,5.98,5.4,5.54,45750187,0
|
| 153 |
+
MSTZ.US,D,20250429,000000,5.5599,5.62,5.1,5.17,40321874,0
|
| 154 |
+
MSTZ.US,D,20250430,000000,5.3797,5.69,5.1,5.21,51775125,0
|
| 155 |
+
MSTZ.US,D,20250501,000000,4.87,5.18,4.5612,5.15,62450357,0
|
| 156 |
+
MSTZ.US,D,20250502,000000,4.84,5,4.63,4.82,43058677,0
|
| 157 |
+
MSTZ.US,D,20250505,000000,5.09,5.31,4.88,5.02,43684930,0
|
| 158 |
+
MSTZ.US,D,20250506,000000,5.225,5.24,4.98,5.035,41053049,0
|
| 159 |
+
MSTZ.US,D,20250507,000000,4.81,4.96,4.75,4.85,28127582,0
|
| 160 |
+
MSTZ.US,D,20250508,000000,4.465,4.55,4.09,4.29,79041040,0
|
| 161 |
+
MSTZ.US,D,20250509,000000,4.1802,4.47,3.9803,4.265,46318969,0
|
| 162 |
+
MSTZ.US,D,20250512,000000,4.17,4.5899,4.14,4.495,70504988,0
|
| 163 |
+
MSTZ.US,D,20250513,000000,4.3495,4.52,4.1011,4.125,51383914,0
|
| 164 |
+
MSTZ.US,D,20250514,000000,4.14,4.35,4.0408,4.22,35084730,0
|
| 165 |
+
MSTZ.US,D,20250515,000000,4.33,4.6791,4.25,4.615,46191870,0
|
| 166 |
+
MSTZ.US,D,20250516,000000,4.56,4.8051,4.39,4.555,39356829,0
|
| 167 |
+
MSTZ.US,D,20250519,000000,4.72,4.73,4.22,4.24,43393437,0
|
| 168 |
+
MSTZ.US,D,20250520,000000,4.245,4.39,4.1535,4.16,32989425,0
|
| 169 |
+
MSTZ.US,D,20250521,000000,4.1902,4.6,4.04,4.455,54595967,0
|
| 170 |
+
MSTZ.US,D,20250527,000000,5.12,5.3588,4.88,5.11,47331641,0
|
| 171 |
+
MSTZ.US,D,20250528,000000,5.22,5.505,5.17,5.34,38164120,0
|
| 172 |
+
MSTZ.US,D,20250530,000000,5.1996,5.48,5.105,5.19,35460027,0
|
| 173 |
+
MSTZ.US,D,20250602,000000,5.24,5.25,4.94,5.1,23735953,0
|
| 174 |
+
MSTZ.US,D,20250603,000000,4.91,5.1335,4.6,4.69,40684472,0
|
| 175 |
+
MSTZ.US,D,20250604,000000,4.75,4.98,4.7212,4.91,30899582,0
|
| 176 |
+
MSTZ.US,D,20250605,000000,4.77,5.2785,4.73,5.15,42155642,0
|
| 177 |
+
MSTZ.US,D,20250606,000000,4.9197,5.135,4.83,4.99,33226082,0
|
| 178 |
+
MSTZ.US,D,20250609,000000,4.8496,4.92,4.46,4.54,35070413,0
|
| 179 |
+
MSTZ.US,D,20250610,000000,4.49,4.7299,4.49,4.545,26806692,0
|
| 180 |
+
MSTZ.US,D,20250611,000000,4.54,4.8,4.51,4.63,27857397,0
|
| 181 |
+
MSTZ.US,D,20250612,000000,4.85,4.9595,4.55,4.83,34675743,0
|
| 182 |
+
MSTZ.US,D,20250613,000000,4.925,5.055,4.72,4.74,45208789,0
|
| 183 |
+
MSTZ.US,D,20250616,000000,4.62,4.8797,4.62,4.75,28587982,0
|
| 184 |
+
MSTZ.US,D,20250617,000000,4.92,5.14,4.85,4.935,45700840,0
|
| 185 |
+
MSTZ.US,D,20250618,000000,5.03,5.13,4.945,5.09,34275695,0
|
| 186 |
+
MSTZ.US,D,20250620,000000,4.985,5.2088,4.905,5.065,43357177,0
|
| 187 |
+
MSTZ.US,D,20250623,000000,5.265,5.37,5.05,5.13,64291252,0
|
| 188 |
+
MSTZ.US,D,20250624,000000,4.9501,5.02,4.66,4.865,30567382,0
|
| 189 |
+
MSTZ.US,D,20250625,000000,4.6686,4.8,4.54,4.57,26993199,0
|
| 190 |
+
MSTZ.US,D,20250626,000000,4.6295,4.67,4.475,4.615,21278459,0
|
| 191 |
+
MSTZ.US,D,20250627,000000,4.65,4.69,4.34,4.67,33576606,0
|
| 192 |
+
MSTZ.US,D,20250630,000000,4.54,4.66,4.11,4.18,42154226,0
|
| 193 |
+
MSTZ.US,D,20250701,000000,4.36,4.83,4.32,4.82,36132799,0
|
| 194 |
+
MSTZ.US,D,20250702,000000,4.56,4.65,4,4.07,50001572,0
|
| 195 |
+
MSTZ.US,D,20250703,000000,4.1087,4.1098,3.83,4.035,43109981,0
|
| 196 |
+
MSTZ.US,D,20250707,000000,4.07,4.2,4.005,4.2,29325958,0
|
| 197 |
+
MSTZ.US,D,20250708,000000,4.12,4.26,4.07,4.18,22185811,0
|
| 198 |
+
MSTZ.US,D,20250709,000000,4.0893,4.2,3.77,3.785,39015752,0
|
| 199 |
+
MSTZ.US,D,20250710,000000,3.8498,3.8601,3.66,3.67,38991962,0
|
| 200 |
+
MSTZ.US,D,20250711,000000,3.51,3.65,3.38,3.44,40054711,0
|
| 201 |
+
MSTZ.US,D,20250714,000000,3.255,3.36,3.1,3.185,70837905,0
|
| 202 |
+
MSTZ.US,D,20250715,000000,3.27,3.33,3.11,3.31,42671695,0
|
| 203 |
+
MSTZ.US,D,20250716,000000,3.2195,3.26,3.09,3.115,43325303,0
|
| 204 |
+
MSTZ.US,D,20250717,000000,3.17,3.23,3.11,3.16,25720837,0
|
| 205 |
+
MSTZ.US,D,20250718,000000,3.165,3.58,3.13,3.56,45391627,0
|
| 206 |
+
MSTZ.US,D,20250721,000000,3.45,3.54,3.33,3.515,57580131,0
|
| 207 |
+
MSTZ.US,D,20250722,000000,3.47,3.72,3.39,3.505,48796697,0
|
| 208 |
+
MSTZ.US,D,20250723,000000,3.5609,3.85,3.55,3.73,54776233,0
|
| 209 |
+
MSTZ.US,D,20250724,000000,3.705,3.8551,3.6,3.695,34089297,0
|
| 210 |
+
MSTZ.US,D,20250725,000000,3.86,3.92,3.76,3.855,32315815,0
|
| 211 |
+
MSTZ.US,D,20250728,000000,3.65,3.9,3.645,3.89,34158576,0
|
| 212 |
+
MSTZ.US,D,20250729,000000,3.85,4.15,3.8399,4.07,34442985,0
|
| 213 |
+
MSTZ.US,D,20250730,000000,4.03,4.115,3.87,4.065,31183083,0
|
| 214 |
+
MSTZ.US,D,20250731,000000,3.9799,4.02,3.74,3.9,40617119,0
|
| 215 |
+
MSTZ.US,D,20250801,000000,4.1599,4.6253,4.1008,4.605,55462668,0
|
| 216 |
+
MSTZ.US,D,20250804,000000,4.45,4.63,4.0201,4.045,52387172,0
|
| 217 |
+
MSTZ.US,D,20250805,000000,4.16,4.372,4.0601,4.32,42792468,0
|
| 218 |
+
MSTZ.US,D,20250806,000000,4.35,4.38,4.1235,4.145,31929165,0
|
| 219 |
+
MSTZ.US,D,20250807,000000,4.03,4.0599,3.65,3.74,59349577,0
|
| 220 |
+
MSTZ.US,D,20250808,000000,3.83,3.99,3.61,3.87,43982938,0
|
| 221 |
+
MSTZ.US,D,20250811,000000,3.7,3.8,3.5,3.76,54098949,0
|
| 222 |
+
MSTZ.US,D,20250812,000000,3.7697,3.97,3.75,3.88,42441856,0
|
| 223 |
+
MSTZ.US,D,20250813,000000,3.825,4.1,3.7947,3.94,50599272,0
|
| 224 |
+
MSTZ.US,D,20250814,000000,4.18,4.48,4.1512,4.31,59746418,0
|
| 225 |
+
MSTZ.US,D,20250815,000000,4.33,4.62,4.31,4.46,46882439,0
|
| 226 |
+
MSTZ.US,D,20250818,000000,4.6398,4.6799,4.44,4.54,38379708,0
|
| 227 |
+
MSTZ.US,D,20250819,000000,4.5597,5.3,4.52,5.215,56431569,0
|
| 228 |
+
MSTZ.US,D,20250820,000000,5.1397,5.56,4.94,4.975,46209172,0
|
| 229 |
+
MSTZ.US,D,20250821,000000,5.1,5.25,5,5.16,35078133,0
|
| 230 |
+
MSTZ.US,D,20250822,000000,5.24,5.32,4.51,4.55,43617067,0
|
| 231 |
+
MSTZ.US,D,20250825,000000,4.89,5.03,4.71,4.92,29373469,0
|
| 232 |
+
MSTZ.US,D,20250826,000000,4.9699,4.995,4.67,4.67,25501395,0
|
| 233 |
+
MSTZ.US,D,20250827,000000,4.76,4.94,4.6812,4.935,31880432,0
|
| 234 |
+
MSTZ.US,D,20250828,000000,4.81,5.095,4.76,5.03,27336248,0
|
| 235 |
+
MSTZ.US,D,20250829,000000,5.15,5.21,5,5.155,29018351,0
|
| 236 |
+
MSTZ.US,D,20250902,000000,5.15,5.25,4.72,4.94,39395632,0
|
| 237 |
+
MSTZ.US,D,20250903,000000,4.92,5.34,4.8535,5.26,26063998,0
|
| 238 |
+
MSTZ.US,D,20250904,000000,5.26,5.66,5.19,5.34,33291137,0
|
| 239 |
+
MSTZ.US,D,20250905,000000,5.11,5.5901,5.035,5.07,37657438,0
|
| 240 |
+
MSTZ.US,D,20250908,000000,5.305,5.5012,5.16,5.26,28283197,0
|
| 241 |
+
MSTZ.US,D,20250909,000000,5.25,5.438,5.1941,5.305,19882399,0
|
| 242 |
+
MSTZ.US,D,20250910,000000,5.17,5.5165,4.9301,5.365,27470809,0
|
| 243 |
+
MSTZ.US,D,20250911,000000,5.355,5.4917,5.26,5.37,24914518,0
|
| 244 |
+
MSTZ.US,D,20250912,000000,5.28,5.3263,5.0501,5.205,28733717,0
|
| 245 |
+
MSTZ.US,D,20250915,000000,5.27,5.55,5.2187,5.32,16208270,0
|
| 246 |
+
MSTZ.US,D,20250916,000000,5.28,5.415,5.07,5.08,19397478,0
|
| 247 |
+
MSTZ.US,D,20250917,000000,5.0701,5.44,4.93,5.25,18115042,0
|
| 248 |
+
MSTZ.US,D,20250918,000000,5.05,5.0893,4.345,4.62,29151538,0
|
| 249 |
+
MSTZ.US,D,20250919,000000,4.67,4.95,4.53,4.75,16218040,0
|
| 250 |
+
MSTZ.US,D,20250922,000000,4.96,5.1751,4.8306,4.995,18086330,0
|
| 251 |
+
MSTZ.US,D,20250923,000000,4.95,5.23,4.9,5.225,14023719,0
|
| 252 |
+
MSTZ.US,D,20250924,000000,5.125,5.375,4.94,5.36,14822626,0
|
| 253 |
+
MSTZ.US,D,20250925,000000,5.6,6.4,5.59,6.12,33521781,0
|
| 254 |
+
MSTZ.US,D,20250926,000000,6.1099,6.24,5.75,5.76,29168345,0
|
| 255 |
+
MSTZ.US,D,20250929,000000,5.59,5.7,5.08,5.12,25484614,0
|
| 256 |
+
MSTZ.US,D,20250930,000000,5.3199,5.455,5.2,5.26,15633607,0
|
| 257 |
+
MSTZ.US,D,20251001,000000,4.93,4.96,4.56,4.72,22659475,0
|
| 258 |
+
MSTZ.US,D,20251002,000000,4.45,4.66,4.33,4.34,22222314,0
|
| 259 |
+
MSTZ.US,D,20251003,000000,4.39,4.54,4.2,4.35,20232175,0
|
| 260 |
+
MSTZ.US,D,20251006,000000,4.08,4.2851,4.03,4.17,18292561,0
|
| 261 |
+
MSTZ.US,D,20251007,000000,4.18,4.89,4.18,4.885,29204577,0
|
| 262 |
+
MSTZ.US,D,20251008,000000,4.675,5.07,4.655,4.825,24772937,0
|
| 263 |
+
MSTZ.US,D,20251009,000000,4.93,5.18,4.87,5.12,19438059,0
|
| 264 |
+
MSTZ.US,D,20251010,000000,5.03,5.6599,5.03,5.61,32108021,0
|
| 265 |
+
MSTZ.US,D,20251013,000000,5.56,5.77,5.2,5.22,22929134,0
|
| 266 |
+
MSTZ.US,D,20251014,000000,5.7,5.83,5.31,5.7,20139265,0
|
| 267 |
+
MSTZ.US,D,20251015,000000,5.61,5.94,5.4064,5.86,13407835,0
|
| 268 |
+
MSTZ.US,D,20251016,000000,5.74,6.4399,5.6788,6.37,27190724,0
|
| 269 |
+
MSTZ.US,D,20251017,000000,6.57,6.59,5.97,6.09,25253142,0
|
| 270 |
+
MSTZ.US,D,20251020,000000,5.79,5.905,5.425,5.82,16907282,0
|
| 271 |
+
MSTZ.US,D,20251021,000000,5.93,6.02,5.46,5.61,18198739,0
|
| 272 |
+
MSTZ.US,D,20251022,000000,5.93,6.5499,5.765,6.39,21294246,0
|
| 273 |
+
MSTZ.US,D,20251023,000000,6.18,6.49,6.02,6.21,15420920,0
|
| 274 |
+
MSTZ.US,D,20251024,000000,5.96,6.16,5.89,6.03,15255606,0
|
| 275 |
+
MSTZ.US,D,20251027,000000,5.59,5.86,5.58,5.76,11608921,0
|
| 276 |
+
MSTZ.US,D,20251028,000000,5.76,6.2,5.6985,6.19,10565432,0
|
| 277 |
+
MSTZ.US,D,20251029,000000,6.2,6.64,6.11,6.585,16472257,0
|
| 278 |
+
MSTZ.US,D,20251030,000000,6.84,7.6,6.7712,7.6,18005772,0
|
| 279 |
+
MSTZ.US,D,20251031,000000,6.66,7.065,6.295,6.67,25614562,0
|
| 280 |
+
MSTZ.US,D,20251103,000000,6.95,7.165,6.655,6.92,16774698,0
|
| 281 |
+
MSTZ.US,D,20251104,000000,7.42,7.9,7.265,7.85,28360535,0
|
| 282 |
+
MSTZ.US,D,20251105,000000,7.66,7.84,7.315,7.34,16102612,0
|
| 283 |
+
MSTZ.US,D,20251106,000000,7.515,8.48,7.495,8.37,23363280,0
|
| 284 |
+
MSTZ.US,D,20251107,000000,9.39,9.59,7.905,8.02,34206699,0
|
| 285 |
+
MSTZ.US,D,20251110,000000,7.505,8.52,7.45,8.245,23423972,0
|
| 286 |
+
MSTZ.US,D,20251111,000000,8.39,8.775,8.2,8.745,17317265,0
|
| 287 |
+
MSTZ.US,D,20251112,000000,8.57,9.62,8.49,9.255,15839281,0
|
| 288 |
+
MSTZ.US,D,20251113,000000,9.36,10.699237,9.14,10.57,23229810,0
|
| 289 |
+
MSTZ.US,D,20251114,000000,11.41,11.99,10.5586,11.43,35054457,0
|
| 290 |
+
MSTZ.US,D,20251117,000000,11.79,12.6385,10.97,11.96,34056146,0
|
| 291 |
+
MSTZ.US,D,20251118,000000,11.83,11.92,9.7117,10.59,25873453,0
|
| 292 |
+
MSTZ.US,D,20251119,000000,11.0472,13.1182,10.89,12.59,24283092,0
|
| 293 |
+
MSTZ.US,D,20251120,000000,11.83,14.65,11.68,13.87,35409684,0
|
| 294 |
+
MSTZ.US,D,20251121,000000,14.57,15.5802,13.27,14.95,40170204,0
|
| 295 |
+
MSTZ.US,D,20251124,000000,14.74,15.709,13.32,13.43,22180617,0
|
| 296 |
+
MSTZ.US,D,20251125,000000,14.21,15.21,13.78,14.43,15632121,0
|
| 297 |
+
MSTZ.US,D,20251126,000000,14.24,14.87,13.045,13.85,19724873,0
|
| 298 |
+
MSTZ.US,D,20251128,000000,12.72,13.96,12.04,13.62,11319059,0
|
| 299 |
+
MSTZ.US,D,20251201,000000,15,16.9601,14.41,14.515,21765329,0
|
| 300 |
+
MSTZ.US,D,20251202,000000,13.39,13.57,11.6645,12.83,21602024,0
|
| 301 |
+
MSTZ.US,D,20251203,000000,12.58,13.17,11.59,11.84,17925780,0
|
| 302 |
+
MSTZ.US,D,20251204,000000,12.095,12.58,11.51,12.1,11810585,0
|
| 303 |
+
MSTZ.US,D,20251205,000000,12.47,13.39,12.2135,13.02,12989557,0
|
| 304 |
+
MSTZ.US,D,20251208,000000,12.595,13.18,12.09,12.38,10564063,0
|
| 305 |
+
MSTZ.US,D,20251209,000000,12.65,12.85,10.39,11.62,21058744,0
|
| 306 |
+
MSTZ.US,D,20251210,000000,11.57,12.47,11.3899,12.17,10672544,0
|
| 307 |
+
MSTZ.US,D,20251211,000000,12.815,13.92,12.32,12.32,12178895,0
|
| 308 |
+
MSTZ.US,D,20251212,000000,12.405,13.3,12.0999,13.26,11217382,0
|
| 309 |
+
MSTZ.US,D,20251215,000000,13.34,15.67,13.29,15.44,14365064,0
|
| 310 |
+
MSTZ.US,D,20251216,000000,14.89,15.45,13.6501,14.47,10785437,0
|
| 311 |
+
MSTZ.US,D,20251217,000000,14.36,15.62,13.79,15.58,9553710,0
|
| 312 |
+
MSTZ.US,D,20251218,000000,14.17,16.19,13.86,16.05,11546656,0
|
| 313 |
+
MSTZ.US,D,20251219,000000,15,15.35,14.11,14.73,10827950,0
|
| 314 |
+
MSTZ.US,D,20251222,000000,13.96,14.89,13.661,14.77,6707105,0
|
| 315 |
+
MSTZ.US,D,20251223,000000,15.17,16.19,15.08,15.93,7029122,0
|
| 316 |
+
MSTZ.US,D,20251224,000000,16.09,16.515,15.6703,15.77,3588300,0
|
| 317 |
+
MSTZ.US,D,20251226,000000,15.5225,16.685,15.51,15.74,4945857,0
|
| 318 |
+
MSTZ.US,D,20251229,000000,15.935,16.435,14.95,16.41,5356757,0
|
| 319 |
+
MSTZ.US,D,20251230,000000,16.34,16.68,15.6,16.36,5782201,0
|
| 320 |
+
MSTZ.US,D,20251231,000000,16.28,17.2663,16.15,17.15,4628440,0
|
| 321 |
+
MSTZ.US,D,20260102,000000,16.5525,17.63,15.17,15.96,9004286,0
|
| 322 |
+
MSTZ.US,D,20260105,000000,14.6888,15.2,13.86,14.42,8234902,0
|
| 323 |
+
MSTZ.US,D,20260106,000000,14.06,16.3,14.01,15.57,7645966,0
|
| 324 |
+
MSTZ.US,D,20260107,000000,14.55,15.515,13.23,14.93,13498408,0
|
| 325 |
+
MSTZ.US,D,20260108,000000,15.45,15.863,13.2514,13.91,11321444,0
|
| 326 |
+
MSTZ.US,D,20260109,000000,13.95,15.81,13.86,15.5,9553112,0
|
| 327 |
+
MSTZ.US,D,20260112,000000,15.77,16.02,14.24,14.57,7986772,0
|
| 328 |
+
MSTZ.US,D,20260113,000000,14.12,14.435,12.48,12.63,12230088,0
|
| 329 |
+
MSTZ.US,D,20260114,000000,11.785,12.15,10.12,11.66,21444696,0
|
| 330 |
+
MSTZ.US,D,20260115,000000,11.73,12.89,11.73,12.76,11654125,0
|
| 331 |
+
MSTZ.US,D,20260116,000000,12.63,13.279,12.34,12.37,10736936,0
|
| 332 |
+
MSTZ.US,D,20260120,000000,13.64,14.48,13.52,14.26,14577267,0
|
| 333 |
+
MSTZ.US,D,20260121,000000,14.085,15.03,13.315,13.66,11407119,0
|
| 334 |
+
MSTZ.US,D,20260122,000000,13.66,14.37,13.52,14.16,8219079,0
|
| 335 |
+
MSTZ.US,D,20260123,000000,14.09,14.51,12.725,13.73,9817762,0
|
| 336 |
+
MSTZ.US,D,20260126,000000,14.38,14.49,13.6,14.16,5956966,0
|
| 337 |
+
MSTZ.US,D,20260127,000000,14.23,14.8,13.98,13.98,8187468,0
|
| 338 |
+
MSTZ.US,D,20260128,000000,13.465,14.775,13.28,14.55,12216070,0
|
| 339 |
+
MSTZ.US,D,20260129,000000,15,18.0325,14.98,17.32,18816209,0
|
| 340 |
+
MSTZ.US,D,20260130,000000,18.0812,18.16,15.41,15.73,15142003,0
|
| 341 |
+
MSTZ.US,D,20260202,000000,17.84,18.21,16.135,17.82,14521560,0
|
| 342 |
+
MSTZ.US,D,20260203,000000,17.72,21.16,17.72,19.5,25234465,0
|
| 343 |
+
MSTZ.US,D,20260204,000000,20.39,23.02,20.22,20.8,29923068,0
|
| 344 |
+
MSTZ.US,D,20260205,000000,23.5599,28.71,22.99,27.92,31598851,0
|
| 345 |
+
MSTZ.US,D,20260206,000000,23.65,23.75,12.9,13.33,41455009,0
|
| 346 |
+
MSTZ.US,D,20260209,000000,14.6593,15.1002,12.2914,12.48,26132768,0
|
| 347 |
+
MSTZ.US,D,20260210,000000,13.355,13.54,12.374,13.47,22594312,0
|
| 348 |
+
MSTZ.US,D,20260211,000000,13.35,15.325,13.31,14.87,24817357,0
|
| 349 |
+
MSTZ.US,D,20260212,000000,14.5376,16.17,14.33,15.68,21109074,0
|
| 350 |
+
MSTZ.US,D,20260213,000000,14.585,14.91,12.5199,12.84,23325061,0
|
| 351 |
+
MSTZ.US,D,20260217,000000,13.7401,14.3792,13.21,13.835,13981817,0
|
| 352 |
+
MSTZ.US,D,20260218,000000,14.07,14.935,13.08,14.595,13344058,0
|
daily/us/nyse stocks/2/mtw.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mufg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/muna.us.txt
ADDED
|
@@ -0,0 +1,54 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MUNA.US,D,20250819,000000,100.05,100.1,100.05,100.1,1425,0
|
| 3 |
+
MUNA.US,D,20250820,000000,100.07,100.1199,100.07,100.07,202,0
|
| 4 |
+
MUNA.US,D,20250822,000000,99.98,100.11,99.98,100.11,3002,0
|
| 5 |
+
MUNA.US,D,20250825,000000,100.15,100.15,100.15,100.15,202,0
|
| 6 |
+
MUNA.US,D,20250827,000000,100.13,100.18,100.13,100.13,401,0
|
| 7 |
+
MUNA.US,D,20250829,000000,99.9,100.1255,99.8,100.1255,300,0
|
| 8 |
+
MUNA.US,D,20250904,000000,99.89,100.2,99.89,100.2,401,0
|
| 9 |
+
MUNA.US,D,20250908,000000,100.45,100.45,100.42,100.42,1002,0
|
| 10 |
+
MUNA.US,D,20250910,000000,100.62,100.62,100.62,100.62,101,0
|
| 11 |
+
MUNA.US,D,20250912,000000,100.7078,100.715,100.7078,100.715,351,0
|
| 12 |
+
MUNA.US,D,20251008,000000,100.04,100.04,100.04,100.04,100,0
|
| 13 |
+
MUNA.US,D,20251013,000000,99.97,100.06,99.97,100.06,546,0
|
| 14 |
+
MUNA.US,D,20251014,000000,100.01,100.12,100.01,100.12,467,0
|
| 15 |
+
MUNA.US,D,20251015,000000,100.11,100.11,100.11,100.11,413,0
|
| 16 |
+
MUNA.US,D,20251020,000000,100.01,100.115,100.01,100.115,110,0
|
| 17 |
+
MUNA.US,D,20251021,000000,100.02,100.11,100.02,100.11,513,0
|
| 18 |
+
MUNA.US,D,20251022,000000,100.01,100.1,100.01,100.1,536,0
|
| 19 |
+
MUNA.US,D,20251024,000000,100.04,100.06,100.025,100.025,33354,0
|
| 20 |
+
MUNA.US,D,20251103,000000,99.85,99.965,99.83,99.965,400,0
|
| 21 |
+
MUNA.US,D,20251104,000000,99.9,99.91,99.88,99.88,6100,0
|
| 22 |
+
MUNA.US,D,20251106,000000,100,100,99.85,99.9,501,0
|
| 23 |
+
MUNA.US,D,20251107,000000,99.78,99.82,99.78,99.82,3313,0
|
| 24 |
+
MUNA.US,D,20251110,000000,99.79,99.82,99.79,99.82,1313,0
|
| 25 |
+
MUNA.US,D,20251111,000000,99.86,99.86,99.86,99.86,313,0
|
| 26 |
+
MUNA.US,D,20251112,000000,99.88,99.91,99.875,99.875,2002,0
|
| 27 |
+
MUNA.US,D,20251113,000000,99.82,99.82,99.795,99.795,800,0
|
| 28 |
+
MUNA.US,D,20251118,000000,99.92,99.92,99.92,99.92,1813,0
|
| 29 |
+
MUNA.US,D,20251128,000000,100.03,100.03,99.995,99.995,2003,0
|
| 30 |
+
MUNA.US,D,20251202,000000,99.83,99.83,99.8,99.8,1000,0
|
| 31 |
+
MUNA.US,D,20251203,000000,99.87,99.87,99.83,99.83,5001,0
|
| 32 |
+
MUNA.US,D,20251204,000000,99.9,99.9,99.8681,99.8681,1000,0
|
| 33 |
+
MUNA.US,D,20251223,000000,99.99,99.99,99.895,99.895,100,0
|
| 34 |
+
MUNA.US,D,20251229,000000,99.925,99.955,99.925,99.955,1000,0
|
| 35 |
+
MUNA.US,D,20251230,000000,100,100,99.935,99.935,101,0
|
| 36 |
+
MUNA.US,D,20260106,000000,100.02,100.02,99.935,99.935,602,0
|
| 37 |
+
MUNA.US,D,20260107,000000,100.08,100.11,100.015,100.015,352,0
|
| 38 |
+
MUNA.US,D,20260108,000000,100.02,100.06,99.94,99.94,550,0
|
| 39 |
+
MUNA.US,D,20260109,000000,100.02,100.03,100.02,100.03,201,0
|
| 40 |
+
MUNA.US,D,20260112,000000,100,100,99.9,99.9,250,0
|
| 41 |
+
MUNA.US,D,20260113,000000,100.03,100.03,99.9,99.9,250,0
|
| 42 |
+
MUNA.US,D,20260114,000000,100.05,100.05,99.975,99.975,200,0
|
| 43 |
+
MUNA.US,D,20260115,000000,100.02,100.05,99.975,99.975,200,0
|
| 44 |
+
MUNA.US,D,20260116,000000,100.02,100.58,99.94,100.445,3795,0
|
| 45 |
+
MUNA.US,D,20260120,000000,100.27,100.27,100.245,100.245,201,0
|
| 46 |
+
MUNA.US,D,20260121,000000,100.48,100.48,100.45,100.45,203,0
|
| 47 |
+
MUNA.US,D,20260122,000000,100.55,100.55,100.455,100.455,1494,0
|
| 48 |
+
MUNA.US,D,20260123,000000,100.57,100.57,100.505,100.505,498,0
|
| 49 |
+
MUNA.US,D,20260126,000000,100.58,100.58,100.485,100.485,497,0
|
| 50 |
+
MUNA.US,D,20260127,000000,100.55,100.55,100.485,100.485,102,0
|
| 51 |
+
MUNA.US,D,20260202,000000,100.57,100.57,100.475,100.475,251,0
|
| 52 |
+
MUNA.US,D,20260206,000000,100.3,100.415,100.3,100.415,101,0
|
| 53 |
+
MUNA.US,D,20260209,000000,100.57,100.57,100.475,100.475,700,0
|
| 54 |
+
MUNA.US,D,20260212,000000,100.58,100.58,100.545,100.545,996,0
|
daily/us/nyse stocks/2/mvo.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mwa.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nad.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nbb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nclo.us.txt
ADDED
|
@@ -0,0 +1,287 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NCLO.US,D,20241217,000000,25.0639,25.0854,25.06,25.07,400979,0
|
| 3 |
+
NCLO.US,D,20241218,000000,24.98,24.985,24.98,24.985,101003,0
|
| 4 |
+
NCLO.US,D,20241219,000000,24.97,24.985,24.97,24.985,100238,0
|
| 5 |
+
NCLO.US,D,20241220,000000,25,25.01,25,25.005,805,0
|
| 6 |
+
NCLO.US,D,20241223,000000,25,25.02,25,25.005,3334,0
|
| 7 |
+
NCLO.US,D,20241224,000000,25.01,25.02,25.01,25.02,104,0
|
| 8 |
+
NCLO.US,D,20241226,000000,25.02,25.0311,25.02,25.03,385,0
|
| 9 |
+
NCLO.US,D,20241227,000000,25.03,25.11,25.03,25.045,1549,0
|
| 10 |
+
NCLO.US,D,20241230,000000,25.03,25.0587,25.03,25.045,400416,0
|
| 11 |
+
NCLO.US,D,20241231,000000,25.0506,25.0506,25.05,25.05,200,0
|
| 12 |
+
NCLO.US,D,20250102,000000,25.061,25.07,25.06,25.06,1103,0
|
| 13 |
+
NCLO.US,D,20250103,000000,25.06,25.07,25.06,25.06,3756,0
|
| 14 |
+
NCLO.US,D,20250106,000000,25.0796,25.0796,25.05,25.065,2701,0
|
| 15 |
+
NCLO.US,D,20250107,000000,25.0394,25.05,25.0394,25.05,1534,0
|
| 16 |
+
NCLO.US,D,20250108,000000,25.05,25.06,25.05,25.0583,7521,0
|
| 17 |
+
NCLO.US,D,20250110,000000,25.05,25.0602,25.045,25.045,1231,0
|
| 18 |
+
NCLO.US,D,20250113,000000,25.06,25.075,25.055,25.075,9443,0
|
| 19 |
+
NCLO.US,D,20250114,000000,25.089,25.15,25.0637,25.075,2577,0
|
| 20 |
+
NCLO.US,D,20250115,000000,25.08,25.08,25.075,25.075,849,0
|
| 21 |
+
NCLO.US,D,20250116,000000,25.07,25.11,25.07,25.085,7698,0
|
| 22 |
+
NCLO.US,D,20250117,000000,25.1,25.12,25.09,25.11,8091,0
|
| 23 |
+
NCLO.US,D,20250121,000000,25.135,25.2,25.13,25.16,12486,0
|
| 24 |
+
NCLO.US,D,20250123,000000,25.14,25.17,25.14,25.15,17556,0
|
| 25 |
+
NCLO.US,D,20250124,000000,25.16,25.165,25.16,25.165,336,0
|
| 26 |
+
NCLO.US,D,20250127,000000,25.18,25.1965,25.178,25.19,5809,0
|
| 27 |
+
NCLO.US,D,20250128,000000,25.185,25.2,25.185,25.195,1807,0
|
| 28 |
+
NCLO.US,D,20250129,000000,25.21,25.21,25.18,25.18,75879,0
|
| 29 |
+
NCLO.US,D,20250130,000000,25.22,25.2399,25.2102,25.225,2020,0
|
| 30 |
+
NCLO.US,D,20250131,000000,25.22,25.23,25.2057,25.225,1679,0
|
| 31 |
+
NCLO.US,D,20250203,000000,25.0932,25.12,25.02,25.0998,16330,0
|
| 32 |
+
NCLO.US,D,20250204,000000,25.09,25.17,25.09,25.1,6561,0
|
| 33 |
+
NCLO.US,D,20250205,000000,25.11,25.1402,25.105,25.105,9416,0
|
| 34 |
+
NCLO.US,D,20250206,000000,25.1,25.115,25.1,25.11,604,0
|
| 35 |
+
NCLO.US,D,20250207,000000,25.11,25.115,25.11,25.115,5630,0
|
| 36 |
+
NCLO.US,D,20250210,000000,25.12,25.1554,25.12,25.12,256743,0
|
| 37 |
+
NCLO.US,D,20250211,000000,25.14,25.14,25.125,25.125,1697,0
|
| 38 |
+
NCLO.US,D,20250212,000000,25.1286,25.1286,25.11,25.12,1029,0
|
| 39 |
+
NCLO.US,D,20250213,000000,25.155,25.1599,25.13,25.13,2482,0
|
| 40 |
+
NCLO.US,D,20250214,000000,25.13,25.19,25.13,25.1419,19692,0
|
| 41 |
+
NCLO.US,D,20250218,000000,25.1598,25.1598,25.12,25.1505,2226,0
|
| 42 |
+
NCLO.US,D,20250219,000000,25.135,25.15,25.12,25.14,12061,0
|
| 43 |
+
NCLO.US,D,20250220,000000,25.1382,25.15,25.135,25.14,8716,0
|
| 44 |
+
NCLO.US,D,20250221,000000,25.15,25.165,25.14,25.145,16171,0
|
| 45 |
+
NCLO.US,D,20250224,000000,25.15,25.17,25.1467,25.1501,5133,0
|
| 46 |
+
NCLO.US,D,20250225,000000,25.15,25.16,25.145,25.145,1702,0
|
| 47 |
+
NCLO.US,D,20250226,000000,25.15,25.17,25.14,25.16,8062,0
|
| 48 |
+
NCLO.US,D,20250227,000000,25.16,25.17,25.15,25.159,9723,0
|
| 49 |
+
NCLO.US,D,20250228,000000,25.16,25.17,25.1599,25.165,1717,0
|
| 50 |
+
NCLO.US,D,20250303,000000,25.06,25.07,25.05,25.0589,14710,0
|
| 51 |
+
NCLO.US,D,20250304,000000,25.03,25.05,25.03,25.0398,5695,0
|
| 52 |
+
NCLO.US,D,20250305,000000,25.04,25.055,25.03,25.05,7614,0
|
| 53 |
+
NCLO.US,D,20250306,000000,25.0439,25.0746,25.0439,25.055,5311,0
|
| 54 |
+
NCLO.US,D,20250307,000000,25.07,25.11,25.05,25.069,25070,0
|
| 55 |
+
NCLO.US,D,20250310,000000,25.06,25.07,25.04,25.04,12383,0
|
| 56 |
+
NCLO.US,D,20250311,000000,25.03,25.12,25.02,25.045,29511,0
|
| 57 |
+
NCLO.US,D,20250312,000000,25.04,25.14,25.035,25.035,23901,0
|
| 58 |
+
NCLO.US,D,20250313,000000,25.03,25.055,25.02,25.035,37863,0
|
| 59 |
+
NCLO.US,D,20250314,000000,25.02,25.04,24.99,25.0005,6135,0
|
| 60 |
+
NCLO.US,D,20250317,000000,25.02,25.06,25.01,25.01,30871,0
|
| 61 |
+
NCLO.US,D,20250318,000000,25,25.09,24.9999,25.02,26475,0
|
| 62 |
+
NCLO.US,D,20250319,000000,24.985,25.03,24.98,25.02,7551,0
|
| 63 |
+
NCLO.US,D,20250320,000000,25.0199,25.13,24.93,25.0462,15560,0
|
| 64 |
+
NCLO.US,D,20250321,000000,24.96,25.01,24.95,24.9816,12620,0
|
| 65 |
+
NCLO.US,D,20250324,000000,25.01,25.1,25,25.005,5496,0
|
| 66 |
+
NCLO.US,D,20250325,000000,24.99,25.1,24.9737,25.0395,8675,0
|
| 67 |
+
NCLO.US,D,20250326,000000,24.97,25,24.9605,24.985,4488,0
|
| 68 |
+
NCLO.US,D,20250327,000000,24.9821,25.05,24.9821,24.995,7891,0
|
| 69 |
+
NCLO.US,D,20250328,000000,25.02,25.03,25.004,25.03,8500,0
|
| 70 |
+
NCLO.US,D,20250331,000000,25.06,25.17,25.0263,25.08,16584,0
|
| 71 |
+
NCLO.US,D,20250401,000000,24.89,25.01,24.89,24.93,10970,0
|
| 72 |
+
NCLO.US,D,20250402,000000,24.91,25.01,24.91,24.9362,14674,0
|
| 73 |
+
NCLO.US,D,20250403,000000,24.885,24.89,24.85,24.8801,27036,0
|
| 74 |
+
NCLO.US,D,20250404,000000,24.84,24.85,23.98,24.7,271648,0
|
| 75 |
+
NCLO.US,D,20250407,000000,24.25,24.64,24.09,24.6199,143884,0
|
| 76 |
+
NCLO.US,D,20250408,000000,24.68,24.88,24.34,24.6298,30781,0
|
| 77 |
+
NCLO.US,D,20250409,000000,24.4851,25.13,24.15,24.7748,29868,0
|
| 78 |
+
NCLO.US,D,20250410,000000,24.97,24.97,24.39,24.8441,24580,0
|
| 79 |
+
NCLO.US,D,20250414,000000,24.96,25.03,24.43,24.5988,39685,0
|
| 80 |
+
NCLO.US,D,20250415,000000,24.83,24.85,24.75,24.805,5660,0
|
| 81 |
+
NCLO.US,D,20250416,000000,24.725,24.74,24.65,24.6702,174941,0
|
| 82 |
+
NCLO.US,D,20250417,000000,24.6596,24.7,24.6499,24.6654,14124,0
|
| 83 |
+
NCLO.US,D,20250421,000000,24.74,24.74,24.665,24.67,652,0
|
| 84 |
+
NCLO.US,D,20250422,000000,24.8698,24.87,24.7935,24.798,14719,0
|
| 85 |
+
NCLO.US,D,20250423,000000,24.86,24.92,24.62,24.7857,53881,0
|
| 86 |
+
NCLO.US,D,20250424,000000,24.965,25.05,24.965,25.03,20900,0
|
| 87 |
+
NCLO.US,D,20250425,000000,25.01,25.12,25.01,25.0551,677,0
|
| 88 |
+
NCLO.US,D,20250428,000000,24.91,24.91,24.85,24.895,3892,0
|
| 89 |
+
NCLO.US,D,20250429,000000,24.8802,24.99,24.8802,24.975,23119,0
|
| 90 |
+
NCLO.US,D,20250430,000000,24.86,25.015,24.77,24.9887,21921,0
|
| 91 |
+
NCLO.US,D,20250501,000000,24.88,24.88,24.67,24.8384,1049,0
|
| 92 |
+
NCLO.US,D,20250502,000000,24.96,25,24.87,24.9737,3293,0
|
| 93 |
+
NCLO.US,D,20250505,000000,24.87,24.95,24.87,24.9227,759,0
|
| 94 |
+
NCLO.US,D,20250506,000000,24.8394,24.89,24.839,24.8567,1233,0
|
| 95 |
+
NCLO.US,D,20250507,000000,24.93,24.96,24.89,24.9355,5332,0
|
| 96 |
+
NCLO.US,D,20250508,000000,24.9684,25,24.9684,24.9813,5929,0
|
| 97 |
+
NCLO.US,D,20250509,000000,24.9,24.92,24.75,24.9193,5119,0
|
| 98 |
+
NCLO.US,D,20250512,000000,25.025,25.18,25.025,25.07,704,0
|
| 99 |
+
NCLO.US,D,20250513,000000,25.04,25.0796,25.04,25.0667,2384,0
|
| 100 |
+
NCLO.US,D,20250514,000000,25.06,25.1094,25.06,25.075,7407,0
|
| 101 |
+
NCLO.US,D,20250515,000000,25.095,25.11,25.095,25.1019,3982,0
|
| 102 |
+
NCLO.US,D,20250516,000000,25.03,25.09,25.03,25.0552,23952,0
|
| 103 |
+
NCLO.US,D,20250519,000000,25.04,25.19,25.03,25.19,15819,0
|
| 104 |
+
NCLO.US,D,20250520,000000,25.075,25.18,25.075,25.0799,4354,0
|
| 105 |
+
NCLO.US,D,20250521,000000,25.05,25.1391,25.03,25.05,11610,0
|
| 106 |
+
NCLO.US,D,20250527,000000,25.0738,25.13,24.9901,25.0829,18746,0
|
| 107 |
+
NCLO.US,D,20250528,000000,25.04,25.09,25.04,25.0701,753,0
|
| 108 |
+
NCLO.US,D,20250530,000000,25.08,25.13,25.08,25.115,13368,0
|
| 109 |
+
NCLO.US,D,20250602,000000,24.94,25.13,24.94,25.02,19321,0
|
| 110 |
+
NCLO.US,D,20250603,000000,24.955,25.03,24.94,24.9986,12279,0
|
| 111 |
+
NCLO.US,D,20250604,000000,24.9991,25.06,24.98,25.005,5842,0
|
| 112 |
+
NCLO.US,D,20250605,000000,24.991,25.07,24.97,25.01,11398,0
|
| 113 |
+
NCLO.US,D,20250606,000000,25.0402,25.1155,25.0402,25.085,13647,0
|
| 114 |
+
NCLO.US,D,20250609,000000,25.0899,25.0899,25,25.0193,10481,0
|
| 115 |
+
NCLO.US,D,20250610,000000,25.0677,25.08,24.99,25.05,9452,0
|
| 116 |
+
NCLO.US,D,20250611,000000,25.03,25.04,24.98,25.015,298661,0
|
| 117 |
+
NCLO.US,D,20250612,000000,25.01,25.065,24.9946,24.995,132323,0
|
| 118 |
+
NCLO.US,D,20250613,000000,24.9851,25.05,24.9851,25.0143,7735,0
|
| 119 |
+
NCLO.US,D,20250616,000000,25.0601,25.09,24.995,24.995,24319,0
|
| 120 |
+
NCLO.US,D,20250617,000000,25.01,25.04,24.98,25.005,242655,0
|
| 121 |
+
NCLO.US,D,20250618,000000,25.02,25.2199,25.01,25.0541,19003,0
|
| 122 |
+
NCLO.US,D,20250620,000000,25.07,25.12,25.07,25.0784,37050,0
|
| 123 |
+
NCLO.US,D,20250623,000000,25.122,25.19,25.0792,25.085,138154,0
|
| 124 |
+
NCLO.US,D,20250624,000000,25.09,25.12,25,25.0895,6091,0
|
| 125 |
+
NCLO.US,D,20250625,000000,25.0709,25.1,25.0709,25.085,4818,0
|
| 126 |
+
NCLO.US,D,20250626,000000,25.1,25.1,25.06,25.0934,5718,0
|
| 127 |
+
NCLO.US,D,20250627,000000,25.11,25.11,25.02,25.0909,60830,0
|
| 128 |
+
NCLO.US,D,20250630,000000,25.1,25.19,25.06,25.12,59533,0
|
| 129 |
+
NCLO.US,D,20250701,000000,24.995,25.07,24.97,25,247976,0
|
| 130 |
+
NCLO.US,D,20250702,000000,25.005,25.0899,24.9561,25.02,18174,0
|
| 131 |
+
NCLO.US,D,20250703,000000,24.985,25.05,24.985,25.0285,16749,0
|
| 132 |
+
NCLO.US,D,20250707,000000,25.0467,25.08,24.98,25.0368,64612,0
|
| 133 |
+
NCLO.US,D,20250708,000000,25.05,25.09,25.0102,25.06,32372,0
|
| 134 |
+
NCLO.US,D,20250709,000000,25.04,25.1,25.04,25.045,138341,0
|
| 135 |
+
NCLO.US,D,20250710,000000,25.05,25.05,25.02,25.035,102335,0
|
| 136 |
+
NCLO.US,D,20250711,000000,25.02,25.07,25,25.034,26399,0
|
| 137 |
+
NCLO.US,D,20250714,000000,25.0691,25.0691,25,25.0239,20480,0
|
| 138 |
+
NCLO.US,D,20250715,000000,25.0444,25.12,25.03,25.0407,8204,0
|
| 139 |
+
NCLO.US,D,20250716,000000,25.06,25.08,25.03,25.035,6654,0
|
| 140 |
+
NCLO.US,D,20250717,000000,25.03,25.0868,25,25.03,11329,0
|
| 141 |
+
NCLO.US,D,20250718,000000,25.05,25.1199,25,25.06,29897,0
|
| 142 |
+
NCLO.US,D,20250721,000000,25.07,25.11,25.05,25.055,15562,0
|
| 143 |
+
NCLO.US,D,20250722,000000,25.1,25.1,25.03,25.03,3070,0
|
| 144 |
+
NCLO.US,D,20250723,000000,25.09,25.11,25.04,25.065,6729,0
|
| 145 |
+
NCLO.US,D,20250724,000000,25.09,25.14,25.03,25.06,6101,0
|
| 146 |
+
NCLO.US,D,20250725,000000,25.11,25.1199,25.05,25.11,25296,0
|
| 147 |
+
NCLO.US,D,20250728,000000,25.09,25.09,25.05,25.0749,8173,0
|
| 148 |
+
NCLO.US,D,20250729,000000,25.1,25.11,25.07,25.09,2215,0
|
| 149 |
+
NCLO.US,D,20250730,000000,25.1235,25.1235,25.0858,25.0858,1488,0
|
| 150 |
+
NCLO.US,D,20250731,000000,25.11,25.139,25.05,25.13,9385,0
|
| 151 |
+
NCLO.US,D,20250801,000000,25.02,25.0498,24.95,25.0095,5921,0
|
| 152 |
+
NCLO.US,D,20250804,000000,25.02,25.03,24.96,25.0198,7947,0
|
| 153 |
+
NCLO.US,D,20250805,000000,25.03,25.042,25,25.015,3166,0
|
| 154 |
+
NCLO.US,D,20250806,000000,24.99,25.03,24.99,25.016,13757,0
|
| 155 |
+
NCLO.US,D,20250807,000000,25.035,25.04,24.99,25.04,19161,0
|
| 156 |
+
NCLO.US,D,20250808,000000,25.05,25.0645,25.04,25.04,4464,0
|
| 157 |
+
NCLO.US,D,20250811,000000,25.05,25.1,25.01,25.04,500570,0
|
| 158 |
+
NCLO.US,D,20250812,000000,25.03,25.1588,25.03,25.0818,31453,0
|
| 159 |
+
NCLO.US,D,20250813,000000,25.05,25.1,25.05,25.075,412609,0
|
| 160 |
+
NCLO.US,D,20250814,000000,25.09,25.11,25.05,25.05,10903,0
|
| 161 |
+
NCLO.US,D,20250815,000000,25.03,25.077,25.03,25.07,11200,0
|
| 162 |
+
NCLO.US,D,20250818,000000,25.07,25.08,25.07,25.08,1788,0
|
| 163 |
+
NCLO.US,D,20250819,000000,25.07,25.12,25.06,25.114,3911,0
|
| 164 |
+
NCLO.US,D,20250820,000000,25.11,25.1299,25.08,25.11,14648,0
|
| 165 |
+
NCLO.US,D,20250821,000000,25.1192,25.1253,25.1052,25.1253,8567,0
|
| 166 |
+
NCLO.US,D,20250822,000000,25.08,25.14,25.08,25.13,14242,0
|
| 167 |
+
NCLO.US,D,20250825,000000,25.09,25.15,24.98,25.1487,5771,0
|
| 168 |
+
NCLO.US,D,20250826,000000,25.13,25.18,25.13,25.16,5091,0
|
| 169 |
+
NCLO.US,D,20250827,000000,25.1542,25.16,25.13,25.16,460,0
|
| 170 |
+
NCLO.US,D,20250828,000000,25.14,25.188,25.13,25.18,14814,0
|
| 171 |
+
NCLO.US,D,20250829,000000,25.14,25.19,25.06,25.14,8890,0
|
| 172 |
+
NCLO.US,D,20250902,000000,25,25.0711,25,25,5050,0
|
| 173 |
+
NCLO.US,D,20250903,000000,25.05,25.13,25,25.0115,17766,0
|
| 174 |
+
NCLO.US,D,20250904,000000,25.04,25.04,25,25.005,64533,0
|
| 175 |
+
NCLO.US,D,20250905,000000,25.01,25.04,25,25.015,14286,0
|
| 176 |
+
NCLO.US,D,20250908,000000,25.01,25.04,25.01,25.04,9394,0
|
| 177 |
+
NCLO.US,D,20250909,000000,25.07,25.08,25.02,25.0358,25207,0
|
| 178 |
+
NCLO.US,D,20250910,000000,25.01,25.08,25.01,25.04,7742,0
|
| 179 |
+
NCLO.US,D,20250911,000000,25.0616,25.07,25.02,25.02,17224,0
|
| 180 |
+
NCLO.US,D,20250912,000000,25.03,25.08,25.03,25.06,15022,0
|
| 181 |
+
NCLO.US,D,20250915,000000,25.05,25.07,25.04,25.06,6497,0
|
| 182 |
+
NCLO.US,D,20250916,000000,25.08,25.08,25.06,25.07,4579,0
|
| 183 |
+
NCLO.US,D,20250917,000000,25.08,25.27,25.06,25.07,64648,0
|
| 184 |
+
NCLO.US,D,20250918,000000,25.08,25.1,25.06,25.07,16794,0
|
| 185 |
+
NCLO.US,D,20250919,000000,25.08,25.1363,25.07,25.075,5477,0
|
| 186 |
+
NCLO.US,D,20250922,000000,25.0463,25.1,25.03,25.05,1008665,0
|
| 187 |
+
NCLO.US,D,20250923,000000,25.07,25.0855,25.065,25.065,8393,0
|
| 188 |
+
NCLO.US,D,20250924,000000,25.07,25.1,25.04,25.06,8945,0
|
| 189 |
+
NCLO.US,D,20250925,000000,25.0958,25.1194,25.0615,25.08,25606,0
|
| 190 |
+
NCLO.US,D,20250926,000000,25.12,25.13,25.07,25.0871,1705952,0
|
| 191 |
+
NCLO.US,D,20250929,000000,25.14,25.2,25.09,25.11,20841,0
|
| 192 |
+
NCLO.US,D,20250930,000000,25.1,25.1101,25.1,25.1101,214,0
|
| 193 |
+
NCLO.US,D,20251001,000000,25.03,25.03,25.02,25.02,9398,0
|
| 194 |
+
NCLO.US,D,20251002,000000,25.0295,25.05,25.02,25.0221,9705,0
|
| 195 |
+
NCLO.US,D,20251003,000000,25.05,25.08,25.01,25.04,32582,0
|
| 196 |
+
NCLO.US,D,20251006,000000,25.06,25.0747,25.04,25.04,10250,0
|
| 197 |
+
NCLO.US,D,20251007,000000,25.0499,25.07,24.995,25.04,69969,0
|
| 198 |
+
NCLO.US,D,20251008,000000,25.02,25.0576,25.02,25.05,6968,0
|
| 199 |
+
NCLO.US,D,20251009,000000,25.04,25.05,25,25.02,21406,0
|
| 200 |
+
NCLO.US,D,20251010,000000,25.02,25.02,24.94,24.98,37189,0
|
| 201 |
+
NCLO.US,D,20251013,000000,25.056,25.1354,25.05,25.1,16894,0
|
| 202 |
+
NCLO.US,D,20251014,000000,25.041,25.1062,25.04,25.0821,11903,0
|
| 203 |
+
NCLO.US,D,20251015,000000,25.06,25.13,24.99,25.035,20322,0
|
| 204 |
+
NCLO.US,D,20251016,000000,25.0784,25.12,25,25.04,11190,0
|
| 205 |
+
NCLO.US,D,20251017,000000,25.06,25.1069,25.06,25.09,10012,0
|
| 206 |
+
NCLO.US,D,20251020,000000,25.11,25.15,25.07,25.1278,27014,0
|
| 207 |
+
NCLO.US,D,20251021,000000,25.1096,25.1096,24.98,25.085,19724,0
|
| 208 |
+
NCLO.US,D,20251022,000000,25.07,25.0825,25.05,25.065,1091,0
|
| 209 |
+
NCLO.US,D,20251023,000000,25.11,25.11,25.031,25.0849,5282,0
|
| 210 |
+
NCLO.US,D,20251024,000000,25.081,25.12,25.081,25.105,32462,0
|
| 211 |
+
NCLO.US,D,20251027,000000,25.114,25.15,25.06,25.1,9790,0
|
| 212 |
+
NCLO.US,D,20251028,000000,25.08,25.1399,25.06,25.0666,42878,0
|
| 213 |
+
NCLO.US,D,20251029,000000,25.08,25.1152,25.08,25.1069,6485,0
|
| 214 |
+
NCLO.US,D,20251030,000000,25.12,25.16,25.08,25.16,12389,0
|
| 215 |
+
NCLO.US,D,20251031,000000,25.15,25.15,25.11,25.13,1511,0
|
| 216 |
+
NCLO.US,D,20251103,000000,24.98,25.03,24.98,25.01,8757,0
|
| 217 |
+
NCLO.US,D,20251104,000000,25.02,25.06,25.02,25.0289,9054,0
|
| 218 |
+
NCLO.US,D,20251105,000000,25.06,25.09,25.03,25.04,10852,0
|
| 219 |
+
NCLO.US,D,20251106,000000,25.07,25.07,25.02,25.0443,8849,0
|
| 220 |
+
NCLO.US,D,20251107,000000,25.04,25.07,25.02,25.05,46834,0
|
| 221 |
+
NCLO.US,D,20251110,000000,25.06,25.06,25.0217,25.0507,12861,0
|
| 222 |
+
NCLO.US,D,20251111,000000,25.05,25.11,25,25.045,8293,0
|
| 223 |
+
NCLO.US,D,20251112,000000,25.08,25.08,25.0201,25.05,6644,0
|
| 224 |
+
NCLO.US,D,20251113,000000,25.06,25.06,24.9765,25.0485,20774,0
|
| 225 |
+
NCLO.US,D,20251114,000000,25.06,25.09,25.01,25.0854,25016,0
|
| 226 |
+
NCLO.US,D,20251117,000000,25.0884,25.0884,25.0195,25.0252,5531,0
|
| 227 |
+
NCLO.US,D,20251118,000000,25.0546,25.13,25.0456,25.095,86743,0
|
| 228 |
+
NCLO.US,D,20251119,000000,25.0925,25.1,24.93,25.065,20904,0
|
| 229 |
+
NCLO.US,D,20251120,000000,25.1,25.1675,25.035,25.0501,26278,0
|
| 230 |
+
NCLO.US,D,20251121,000000,25.08,25.1499,24.94,25.1111,37741,0
|
| 231 |
+
NCLO.US,D,20251124,000000,25.13,25.17,25.11,25.14,58230,0
|
| 232 |
+
NCLO.US,D,20251125,000000,25.11,25.18,25.06,25.0982,36286,0
|
| 233 |
+
NCLO.US,D,20251126,000000,25.16,25.1799,25.11,25.145,13251,0
|
| 234 |
+
NCLO.US,D,20251201,000000,25.09,25.09,25.035,25.045,34035,0
|
| 235 |
+
NCLO.US,D,20251202,000000,25.035,25.04,25.0013,25.0234,46437,0
|
| 236 |
+
NCLO.US,D,20251203,000000,25.019,25.1,25.019,25.0497,58149,0
|
| 237 |
+
NCLO.US,D,20251204,000000,25.05,25.05,25.03,25.0493,43411,0
|
| 238 |
+
NCLO.US,D,20251205,000000,25.05,25.06,25.045,25.0585,43757,0
|
| 239 |
+
NCLO.US,D,20251208,000000,25.06,25.0699,25.0445,25.05,50949,0
|
| 240 |
+
NCLO.US,D,20251209,000000,25.05,25.07,25.01,25.07,56619,0
|
| 241 |
+
NCLO.US,D,20251210,000000,25.07,25.0746,24.98,25.065,63041,0
|
| 242 |
+
NCLO.US,D,20251211,000000,25.06,25.1,25.059,25.1,90125,0
|
| 243 |
+
NCLO.US,D,20251212,000000,25.06,25.07,25.02,25.0396,229211,0
|
| 244 |
+
NCLO.US,D,20251215,000000,25.06,25.085,25.055,25.085,64099,0
|
| 245 |
+
NCLO.US,D,20251216,000000,25.09,25.09,25.07,25.07,185361,0
|
| 246 |
+
NCLO.US,D,20251217,000000,25.0832,25.1,25.08,25.1,35131,0
|
| 247 |
+
NCLO.US,D,20251218,000000,24.97,25,24.96,24.98,110612,0
|
| 248 |
+
NCLO.US,D,20251219,000000,24.97,25.01,24.92,24.995,90207,0
|
| 249 |
+
NCLO.US,D,20251222,000000,25.03,25.03,25,25.005,72815,0
|
| 250 |
+
NCLO.US,D,20251223,000000,24.9606,25.0028,24.9606,24.995,35015,0
|
| 251 |
+
NCLO.US,D,20251224,000000,24.97,25.01,24.97,25,22494,0
|
| 252 |
+
NCLO.US,D,20251226,000000,25,25.0099,24.97,25,13497,0
|
| 253 |
+
NCLO.US,D,20251229,000000,24.9845,25.04,24.97,25.04,39273,0
|
| 254 |
+
NCLO.US,D,20251230,000000,24.97,25.0102,24.97,25.005,9954,0
|
| 255 |
+
NCLO.US,D,20251231,000000,24.98,25.05,24.93,25.05,145311,0
|
| 256 |
+
NCLO.US,D,20260102,000000,25.001,25.0109,25,25.005,14310,0
|
| 257 |
+
NCLO.US,D,20260105,000000,25.01,25.0199,24.99,24.99,51297,0
|
| 258 |
+
NCLO.US,D,20260106,000000,25.01,25.02,24.98,24.995,33443,0
|
| 259 |
+
NCLO.US,D,20260107,000000,25,25.02,24.98,25.0177,34372,0
|
| 260 |
+
NCLO.US,D,20260108,000000,25.015,25.0199,25.01,25.015,38733,0
|
| 261 |
+
NCLO.US,D,20260109,000000,25.0495,25.0899,25.02,25.08,132081,0
|
| 262 |
+
NCLO.US,D,20260112,000000,25,25.04,24.96,25.02,47473,0
|
| 263 |
+
NCLO.US,D,20260113,000000,25.0438,25.0599,25.03,25.035,7222,0
|
| 264 |
+
NCLO.US,D,20260114,000000,25.04,25.05,25.02,25.05,17270,0
|
| 265 |
+
NCLO.US,D,20260115,000000,25.05,25.08,25.05,25.06,45992,0
|
| 266 |
+
NCLO.US,D,20260116,000000,25.06,25.0699,25.06,25.0653,3795,0
|
| 267 |
+
NCLO.US,D,20260120,000000,25.005,25.1,25.005,25.0604,25813,0
|
| 268 |
+
NCLO.US,D,20260121,000000,25.0999,25.1,25.0646,25.075,49836,0
|
| 269 |
+
NCLO.US,D,20260122,000000,25.09,25.0999,25.08,25.09,191872,0
|
| 270 |
+
NCLO.US,D,20260123,000000,25.09,25.1,25.075,25.095,22667,0
|
| 271 |
+
NCLO.US,D,20260126,000000,25.0952,25.11,25.09,25.0981,20742,0
|
| 272 |
+
NCLO.US,D,20260127,000000,25.1,25.11,25.08,25.095,98152,0
|
| 273 |
+
NCLO.US,D,20260128,000000,25.11,25.15,25.09,25.13,31155,0
|
| 274 |
+
NCLO.US,D,20260129,000000,25.1,25.15,25.1,25.15,30205,0
|
| 275 |
+
NCLO.US,D,20260130,000000,25.1596,25.18,25.14,25.15,9922,0
|
| 276 |
+
NCLO.US,D,20260202,000000,25.0701,25.092,25.07,25.08,12977,0
|
| 277 |
+
NCLO.US,D,20260203,000000,25.055,25.16,25.01,25.16,30300,0
|
| 278 |
+
NCLO.US,D,20260204,000000,25.05,25.09,24.96,25.0517,36655,0
|
| 279 |
+
NCLO.US,D,20260205,000000,25.02,25.06,25.02,25.0551,11449,0
|
| 280 |
+
NCLO.US,D,20260206,000000,25.05,25.055,25,25.0303,17416,0
|
| 281 |
+
NCLO.US,D,20260209,000000,25.05,25.0796,25.04,25.0401,8089,0
|
| 282 |
+
NCLO.US,D,20260210,000000,25.04,25.07,25.037,25.04,17194,0
|
| 283 |
+
NCLO.US,D,20260211,000000,25.07,25.08,25.01,25.055,21489,0
|
| 284 |
+
NCLO.US,D,20260212,000000,25.03,25.0525,25,25.045,15382,0
|
| 285 |
+
NCLO.US,D,20260213,000000,25.0375,25.085,25.0101,25.075,271511,0
|
| 286 |
+
NCLO.US,D,20260217,000000,25.02,25.0975,25.0002,25.035,49855,0
|
| 287 |
+
NCLO.US,D,20260218,000000,25.07,25.0896,25.03,25.045,8425,0
|
daily/us/nyse stocks/2/ncz_a.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ndec.us.txt
ADDED
|
@@ -0,0 +1,299 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NDEC.US,D,20241203,000000,24.41,24.48,24.4,24.46,535846,0
|
| 3 |
+
NDEC.US,D,20241204,000000,24.54,25.56,24.525,24.6,443999,0
|
| 4 |
+
NDEC.US,D,20241205,000000,24.6,24.63,24.56,24.5649,237264,0
|
| 5 |
+
NDEC.US,D,20241206,000000,24.62,24.71,24.6,24.67,102204,0
|
| 6 |
+
NDEC.US,D,20241209,000000,24.63,24.67,24.52,24.5279,25946,0
|
| 7 |
+
NDEC.US,D,20241210,000000,24.6081,24.63,24.4973,24.5097,47022,0
|
| 8 |
+
NDEC.US,D,20241211,000000,24.65,24.73,24.6322,24.7063,92022,0
|
| 9 |
+
NDEC.US,D,20241212,000000,24.6613,24.7,24.62,24.6357,659849,0
|
| 10 |
+
NDEC.US,D,20241213,000000,24.7463,24.76,24.6,24.75,64500,0
|
| 11 |
+
NDEC.US,D,20241216,000000,24.8,24.86,24.7689,24.7999,24084,0
|
| 12 |
+
NDEC.US,D,20241217,000000,24.8,24.82,24.7248,24.82,23062,0
|
| 13 |
+
NDEC.US,D,20241218,000000,24.75,24.82,24.36,24.4,121185,0
|
| 14 |
+
NDEC.US,D,20241219,000000,24.5085,24.5091,24.31,24.34,54114,0
|
| 15 |
+
NDEC.US,D,20241220,000000,24.24,24.58,24.225,24.47,54211,0
|
| 16 |
+
NDEC.US,D,20241223,000000,24.53,24.61,24.454,24.6,43468,0
|
| 17 |
+
NDEC.US,D,20241224,000000,24.67,24.75,24.635,24.7295,28555,0
|
| 18 |
+
NDEC.US,D,20241226,000000,24.7219,24.78,24.71,24.755,77197,0
|
| 19 |
+
NDEC.US,D,20241227,000000,24.61,24.75,24.51,24.63,16394,0
|
| 20 |
+
NDEC.US,D,20241230,000000,24.53,24.58,24.3501,24.54,31018,0
|
| 21 |
+
NDEC.US,D,20241231,000000,24.54,24.54,24.36,24.4,33347,0
|
| 22 |
+
NDEC.US,D,20250102,000000,24.44,24.55,24.32,24.3656,11565,0
|
| 23 |
+
NDEC.US,D,20250103,000000,24.54,24.5539,24.4724,24.5539,2882,0
|
| 24 |
+
NDEC.US,D,20250106,000000,24.75,24.78,24.6305,24.6702,13050,0
|
| 25 |
+
NDEC.US,D,20250107,000000,24.63,24.63,24.4468,24.4468,6530,0
|
| 26 |
+
NDEC.US,D,20250108,000000,24.51,24.53,24.46,24.53,5527,0
|
| 27 |
+
NDEC.US,D,20250110,000000,24.488,24.52,24.27,24.34,5376,0
|
| 28 |
+
NDEC.US,D,20250113,000000,24.17,24.295,24.16,24.2881,6345,0
|
| 29 |
+
NDEC.US,D,20250114,000000,24.38,24.385,24.2024,24.274,19690,0
|
| 30 |
+
NDEC.US,D,20250115,000000,24.54,24.6068,24.4701,24.5798,4452,0
|
| 31 |
+
NDEC.US,D,20250116,000000,24.5712,24.7,24.5148,24.5148,9148,0
|
| 32 |
+
NDEC.US,D,20250117,000000,24.73,24.74,24.693,24.693,1086,0
|
| 33 |
+
NDEC.US,D,20250121,000000,24.72,24.82,24.68,24.77,19036,0
|
| 34 |
+
NDEC.US,D,20250122,000000,24.87,24.8956,24.87,24.8956,221,0
|
| 35 |
+
NDEC.US,D,20250123,000000,24.9,24.9006,24.8157,24.9006,5358,0
|
| 36 |
+
NDEC.US,D,20250124,000000,24.97,24.97,24.848,24.864,10369,0
|
| 37 |
+
NDEC.US,D,20250127,000000,24.564,24.564,24.5,24.5205,1754,0
|
| 38 |
+
NDEC.US,D,20250128,000000,24.7299,24.75,24.65,24.72,3952,0
|
| 39 |
+
NDEC.US,D,20250129,000000,24.644,24.6997,24.644,24.6997,751,0
|
| 40 |
+
NDEC.US,D,20250130,000000,24.83,24.83,24.6889,24.7534,3473,0
|
| 41 |
+
NDEC.US,D,20250131,000000,24.825,24.885,24.72,24.735,5421,0
|
| 42 |
+
NDEC.US,D,20250203,000000,24.57,24.7342,24.57,24.6598,2338,0
|
| 43 |
+
NDEC.US,D,20250204,000000,24.82,24.83,24.74,24.8053,2532,0
|
| 44 |
+
NDEC.US,D,20250205,000000,24.72,24.8759,24.6901,24.8416,19650,0
|
| 45 |
+
NDEC.US,D,20250206,000000,24.84,24.9168,24.83,24.9168,3431,0
|
| 46 |
+
NDEC.US,D,20250207,000000,24.82,24.82,24.78,24.7805,975,0
|
| 47 |
+
NDEC.US,D,20250210,000000,24.89,24.9399,24.8602,24.8998,7080,0
|
| 48 |
+
NDEC.US,D,20250211,000000,24.885,24.885,24.86,24.86,23839,0
|
| 49 |
+
NDEC.US,D,20250212,000000,24.8203,24.9,24.82,24.8948,16678,0
|
| 50 |
+
NDEC.US,D,20250213,000000,24.956,25.07,24.92,24.99,5209,0
|
| 51 |
+
NDEC.US,D,20250214,000000,25.1,25.1103,25.0213,25.1103,1590,0
|
| 52 |
+
NDEC.US,D,20250218,000000,25.06,25.1099,25.06,25.1099,11720,0
|
| 53 |
+
NDEC.US,D,20250219,000000,25.06,25.1457,25.06,25.1457,48104,0
|
| 54 |
+
NDEC.US,D,20250220,000000,24.97,25.0989,24.97,25.0989,10198,0
|
| 55 |
+
NDEC.US,D,20250221,000000,25.0192,25.0231,24.8952,24.8952,2273,0
|
| 56 |
+
NDEC.US,D,20250224,000000,24.905,24.905,24.71,24.71,50228,0
|
| 57 |
+
NDEC.US,D,20250225,000000,24.57,24.62,24.55,24.6143,1127,0
|
| 58 |
+
NDEC.US,D,20250226,000000,24.64,24.75,24.6101,24.6101,312,0
|
| 59 |
+
NDEC.US,D,20250227,000000,24.53,24.59,24.3064,24.3064,4580,0
|
| 60 |
+
NDEC.US,D,20250228,000000,24.31,24.5025,24.27,24.5025,6433,0
|
| 61 |
+
NDEC.US,D,20250303,000000,24.4,24.5,24.12,24.19,4599,0
|
| 62 |
+
NDEC.US,D,20250304,000000,24.081,24.31,23.95,24.1955,71060,0
|
| 63 |
+
NDEC.US,D,20250305,000000,24.2019,24.3778,24.07,24.3778,7263,0
|
| 64 |
+
NDEC.US,D,20250306,000000,24.14,24.25,23.94,23.97,24370,0
|
| 65 |
+
NDEC.US,D,20250307,000000,24.01,24.09,23.86,24.08,19177,0
|
| 66 |
+
NDEC.US,D,20250310,000000,23.77,23.77,23.43,23.5779,32734,0
|
| 67 |
+
NDEC.US,D,20250311,000000,23.5619,23.61,23.45,23.5683,4060,0
|
| 68 |
+
NDEC.US,D,20250312,000000,23.64,23.77,23.615,23.69,14886,0
|
| 69 |
+
NDEC.US,D,20250313,000000,23.5897,23.5897,23.4501,23.4603,8150,0
|
| 70 |
+
NDEC.US,D,20250314,000000,23.69,23.8032,23.69,23.8032,11072,0
|
| 71 |
+
NDEC.US,D,20250317,000000,23.81,23.9011,23.77,23.9011,355,0
|
| 72 |
+
NDEC.US,D,20250318,000000,23.64,23.7,23.6347,23.6595,2370,0
|
| 73 |
+
NDEC.US,D,20250319,000000,23.69,23.88,23.66,23.851,1211,0
|
| 74 |
+
NDEC.US,D,20250320,000000,23.79,23.97,23.79,23.8111,2084,0
|
| 75 |
+
NDEC.US,D,20250321,000000,23.67,23.8712,23.67,23.8712,1822,0
|
| 76 |
+
NDEC.US,D,20250324,000000,24.08,24.1698,24.08,24.1698,6925,0
|
| 77 |
+
NDEC.US,D,20250325,000000,24.13,24.266,24.13,24.2257,11453,0
|
| 78 |
+
NDEC.US,D,20250326,000000,24.2064,24.2064,23.9101,23.955,5330,0
|
| 79 |
+
NDEC.US,D,20250327,000000,23.98,24.03,23.9,23.9137,9351,0
|
| 80 |
+
NDEC.US,D,20250328,000000,23.67,23.67,23.52,23.5478,2150,0
|
| 81 |
+
NDEC.US,D,20250331,000000,23.23,23.569,23.23,23.569,3653,0
|
| 82 |
+
NDEC.US,D,20250401,000000,23.6,23.6723,23.53,23.6723,7133,0
|
| 83 |
+
NDEC.US,D,20250402,000000,23.6972,23.7898,23.65,23.7898,4583,0
|
| 84 |
+
NDEC.US,D,20250403,000000,23.2538,23.2538,23.0466,23.0466,4304,0
|
| 85 |
+
NDEC.US,D,20250404,000000,22.59,22.7,22.1982,22.1982,18495,0
|
| 86 |
+
NDEC.US,D,20250407,000000,21.47,22.57,21.47,22.167,14465,0
|
| 87 |
+
NDEC.US,D,20250408,000000,22.59,22.59,21.8814,21.8814,3308,0
|
| 88 |
+
NDEC.US,D,20250409,000000,22.105,23.4306,22.07,23.4306,7602,0
|
| 89 |
+
NDEC.US,D,20250410,000000,23.044,23.044,22.67,22.8157,2602,0
|
| 90 |
+
NDEC.US,D,20250411,000000,22.78,23.0901,22.7388,23.0752,1213,0
|
| 91 |
+
NDEC.US,D,20250414,000000,23.24,23.31,23.09,23.1923,7563,0
|
| 92 |
+
NDEC.US,D,20250415,000000,23.23,23.34,23.18,23.2303,3753,0
|
| 93 |
+
NDEC.US,D,20250416,000000,23,23,22.5814,22.73,10022,0
|
| 94 |
+
NDEC.US,D,20250417,000000,22.7529,22.86,22.7529,22.8257,5806,0
|
| 95 |
+
NDEC.US,D,20250421,000000,22.63,22.63,22.36,22.5144,289670,0
|
| 96 |
+
NDEC.US,D,20250422,000000,22.95,22.95,22.8122,22.86,1139,0
|
| 97 |
+
NDEC.US,D,20250423,000000,23.21,23.2854,23.1207,23.14,68148,0
|
| 98 |
+
NDEC.US,D,20250424,000000,23.18,23.5161,23.16,23.5161,10696,0
|
| 99 |
+
NDEC.US,D,20250425,000000,23.52,23.6659,23.52,23.6659,7868,0
|
| 100 |
+
NDEC.US,D,20250428,000000,23.66,23.6797,23.66,23.6797,285,0
|
| 101 |
+
NDEC.US,D,20250429,000000,23.55,23.86,23.54,23.7474,17999,0
|
| 102 |
+
NDEC.US,D,20250430,000000,23.645,23.72,23.645,23.7001,2638,0
|
| 103 |
+
NDEC.US,D,20250501,000000,23.88,24.0154,23.8622,23.9077,1556,0
|
| 104 |
+
NDEC.US,D,20250502,000000,24.062,24.1485,24.062,24.0987,864,0
|
| 105 |
+
NDEC.US,D,20250505,000000,24.02,24.13,23.99,24.0293,10106,0
|
| 106 |
+
NDEC.US,D,20250506,000000,23.91,23.94,23.8965,23.9216,599,0
|
| 107 |
+
NDEC.US,D,20250507,000000,23.87,23.9457,23.863,23.9457,5567,0
|
| 108 |
+
NDEC.US,D,20250508,000000,24.09,24.2,24.02,24.0891,11283,0
|
| 109 |
+
NDEC.US,D,20250509,000000,24.12,24.19,24.03,24.1054,9804,0
|
| 110 |
+
NDEC.US,D,20250512,000000,24.555,24.6116,24.5,24.6116,5077,0
|
| 111 |
+
NDEC.US,D,20250513,000000,24.87,24.89,24.78,24.87,9088,0
|
| 112 |
+
NDEC.US,D,20250514,000000,24.81,24.88,24.81,24.875,5611,0
|
| 113 |
+
NDEC.US,D,20250515,000000,24.8699,24.878,24.86,24.878,307,0
|
| 114 |
+
NDEC.US,D,20250516,000000,24.89,24.9577,24.89,24.9577,1877,0
|
| 115 |
+
NDEC.US,D,20250519,000000,24.91,24.955,24.89,24.955,7239,0
|
| 116 |
+
NDEC.US,D,20250520,000000,24.9075,24.9695,24.85,24.9312,4439,0
|
| 117 |
+
NDEC.US,D,20250521,000000,24.95,24.9681,24.7844,24.7844,9918,0
|
| 118 |
+
NDEC.US,D,20250527,000000,24.97,24.97,24.79,24.97,3161,0
|
| 119 |
+
NDEC.US,D,20250528,000000,25.024,25.024,24.9,24.9001,3557,0
|
| 120 |
+
NDEC.US,D,20250530,000000,24.9,24.9706,24.78,24.9706,2986,0
|
| 121 |
+
NDEC.US,D,20250602,000000,25,25.055,24.89,25.0484,6231,0
|
| 122 |
+
NDEC.US,D,20250603,000000,25.14,25.19,25.122,25.1655,10957,0
|
| 123 |
+
NDEC.US,D,20250604,000000,25.24,25.24,25.2073,25.2073,102,0
|
| 124 |
+
NDEC.US,D,20250605,000000,25.19,25.26,25.0893,25.0893,1765,0
|
| 125 |
+
NDEC.US,D,20250606,000000,25.25,25.25,25.2013,25.228,3658,0
|
| 126 |
+
NDEC.US,D,20250609,000000,25.2675,25.2675,25.25,25.2539,857,0
|
| 127 |
+
NDEC.US,D,20250610,000000,25.309,25.3383,25.2723,25.3383,3808,0
|
| 128 |
+
NDEC.US,D,20250611,000000,25.34,25.4279,25.24,25.2917,6451,0
|
| 129 |
+
NDEC.US,D,20250612,000000,25.29,25.3799,25.2808,25.3219,9334,0
|
| 130 |
+
NDEC.US,D,20250613,000000,25.23,25.31,25.1532,25.1532,577,0
|
| 131 |
+
NDEC.US,D,20250616,000000,25.38,25.38,25.3104,25.3569,6679,0
|
| 132 |
+
NDEC.US,D,20250617,000000,25.26,25.3264,25.2,25.2383,6079,0
|
| 133 |
+
NDEC.US,D,20250618,000000,25.3164,25.3164,25.22,25.2465,2271,0
|
| 134 |
+
NDEC.US,D,20250620,000000,25.15,25.1888,25.15,25.1888,54588,0
|
| 135 |
+
NDEC.US,D,20250623,000000,25.235,25.3551,25.16,25.3551,4359,0
|
| 136 |
+
NDEC.US,D,20250624,000000,25.44,25.5685,25.42,25.558,7522,0
|
| 137 |
+
NDEC.US,D,20250625,000000,25.56,25.62,25.56,25.5803,5798,0
|
| 138 |
+
NDEC.US,D,20250626,000000,25.62,25.71,25.62,25.7044,18133,0
|
| 139 |
+
NDEC.US,D,20250627,000000,25.755,25.755,25.67,25.7492,3117,0
|
| 140 |
+
NDEC.US,D,20250630,000000,25.76,25.8325,25.76,25.8325,4770,0
|
| 141 |
+
NDEC.US,D,20250701,000000,25.76,25.76,25.7,25.7296,2500,0
|
| 142 |
+
NDEC.US,D,20250702,000000,25.75,25.82,25.75,25.7979,46016,0
|
| 143 |
+
NDEC.US,D,20250703,000000,25.8,25.95,25.8,25.915,15234,0
|
| 144 |
+
NDEC.US,D,20250707,000000,25.83,25.84,25.77,25.8268,10368,0
|
| 145 |
+
NDEC.US,D,20250708,000000,25.83,25.89,25.8101,25.8556,2395,0
|
| 146 |
+
NDEC.US,D,20250709,000000,25.89,25.9435,25.8724,25.9435,50515,0
|
| 147 |
+
NDEC.US,D,20250710,000000,25.91,25.93,25.91,25.9298,10308,0
|
| 148 |
+
NDEC.US,D,20250711,000000,25.89,25.929,25.88,25.9203,107697,0
|
| 149 |
+
NDEC.US,D,20250714,000000,25.89,25.9572,25.89,25.9572,337,0
|
| 150 |
+
NDEC.US,D,20250715,000000,26.01,26.04,25.9601,25.9797,8196,0
|
| 151 |
+
NDEC.US,D,20250716,000000,25.9469,26.03,25.93,25.97,19235,0
|
| 152 |
+
NDEC.US,D,20250717,000000,26.03,26.09,26.03,26.0813,3502,0
|
| 153 |
+
NDEC.US,D,20250718,000000,26.1899,26.1899,26.06,26.085,8211,0
|
| 154 |
+
NDEC.US,D,20250721,000000,26.1993,26.1993,26.15,26.1527,3399,0
|
| 155 |
+
NDEC.US,D,20250722,000000,26.06,26.14,26.06,26.09,4277,0
|
| 156 |
+
NDEC.US,D,20250723,000000,26.128,26.172,26.06,26.172,2663,0
|
| 157 |
+
NDEC.US,D,20250724,000000,26.19,26.21,26.16,26.18,5942,0
|
| 158 |
+
NDEC.US,D,20250725,000000,26.21,26.2402,26.21,26.2402,309,0
|
| 159 |
+
NDEC.US,D,20250728,000000,26.27,26.2898,26.26,26.2898,680,0
|
| 160 |
+
NDEC.US,D,20250729,000000,26.3692,26.3692,26.27,26.2707,4944,0
|
| 161 |
+
NDEC.US,D,20250730,000000,26.2712,26.349,26.23,26.28,5472,0
|
| 162 |
+
NDEC.US,D,20250731,000000,26.305,26.38,26.2232,26.2232,2227,0
|
| 163 |
+
NDEC.US,D,20250801,000000,26.05,26.05,25.99,25.9956,1158,0
|
| 164 |
+
NDEC.US,D,20250804,000000,26.1879,26.26,26.1801,26.2299,18471,0
|
| 165 |
+
NDEC.US,D,20250805,000000,26.26,26.26,26.1538,26.1538,1450,0
|
| 166 |
+
NDEC.US,D,20250806,000000,26.1601,26.32,26.14,26.3003,9662,0
|
| 167 |
+
NDEC.US,D,20250807,000000,26.42,26.42,26.32,26.3237,3408,0
|
| 168 |
+
NDEC.US,D,20250808,000000,26.44,26.44,26.3,26.4251,6032,0
|
| 169 |
+
NDEC.US,D,20250811,000000,26.43,26.47,26.4,26.4133,3290,0
|
| 170 |
+
NDEC.US,D,20250812,000000,26.48,26.5651,26.47,26.5651,18207,0
|
| 171 |
+
NDEC.US,D,20250813,000000,26.59,26.59,26.55,26.56,4580,0
|
| 172 |
+
NDEC.US,D,20250814,000000,26.54,26.6,26.54,26.56,4088,0
|
| 173 |
+
NDEC.US,D,20250815,000000,26.5201,26.55,26.5101,26.525,10225,0
|
| 174 |
+
NDEC.US,D,20250818,000000,26.51,26.53,26.4901,26.53,14803,0
|
| 175 |
+
NDEC.US,D,20250819,000000,26.4893,26.4893,26.3805,26.3844,4797,0
|
| 176 |
+
NDEC.US,D,20250820,000000,26.31,26.3423,26.18,26.3423,5030,0
|
| 177 |
+
NDEC.US,D,20250821,000000,26.2703,26.35,26.23,26.31,18354,0
|
| 178 |
+
NDEC.US,D,20250822,000000,26.49,26.5,26.46,26.476,5562,0
|
| 179 |
+
NDEC.US,D,20250825,000000,26.4416,26.505,26.4416,26.469,1428,0
|
| 180 |
+
NDEC.US,D,20250826,000000,26.4715,26.5147,26.4715,26.5147,66532,0
|
| 181 |
+
NDEC.US,D,20250827,000000,26.51,26.52,26.5,26.52,1839,0
|
| 182 |
+
NDEC.US,D,20250828,000000,26.58,26.58,26.5701,26.5701,681,0
|
| 183 |
+
NDEC.US,D,20250829,000000,26.4778,26.5,26.44,26.4637,19842,0
|
| 184 |
+
NDEC.US,D,20250902,000000,26.23,26.3833,26.23,26.3833,2037,0
|
| 185 |
+
NDEC.US,D,20250903,000000,26.476,26.5294,26.41,26.481,17020,0
|
| 186 |
+
NDEC.US,D,20250904,000000,26.52,26.5883,26.5101,26.5883,2778,0
|
| 187 |
+
NDEC.US,D,20250905,000000,26.72,26.7276,26.55,26.6149,9339,0
|
| 188 |
+
NDEC.US,D,20250908,000000,26.6815,26.6815,26.67,26.67,413,0
|
| 189 |
+
NDEC.US,D,20250909,000000,26.71,26.72,26.71,26.72,478,0
|
| 190 |
+
NDEC.US,D,20250910,000000,26.72,26.7687,26.7103,26.719,3245,0
|
| 191 |
+
NDEC.US,D,20250911,000000,26.76,26.7807,26.756,26.7807,4973,0
|
| 192 |
+
NDEC.US,D,20250912,000000,26.8,26.85,26.8,26.8298,4694,0
|
| 193 |
+
NDEC.US,D,20250915,000000,26.85,26.88,26.85,26.88,7747,0
|
| 194 |
+
NDEC.US,D,20250916,000000,26.85,26.8799,26.8409,26.8799,3443,0
|
| 195 |
+
NDEC.US,D,20250917,000000,26.87,26.88,26.81,26.8748,7238,0
|
| 196 |
+
NDEC.US,D,20250918,000000,26.9466,26.9466,26.9399,26.9399,1069,0
|
| 197 |
+
NDEC.US,D,20250919,000000,26.9894,26.9894,26.95,26.989,1161,0
|
| 198 |
+
NDEC.US,D,20250922,000000,26.97,27.03,26.97,27.03,3449,0
|
| 199 |
+
NDEC.US,D,20250923,000000,27,27,26.93,26.965,6917,0
|
| 200 |
+
NDEC.US,D,20250924,000000,26.96,26.97,26.92,26.96,7312,0
|
| 201 |
+
NDEC.US,D,20250925,000000,26.89,26.93,26.89,26.93,359,0
|
| 202 |
+
NDEC.US,D,20250926,000000,26.92,27,26.92,27,1144,0
|
| 203 |
+
NDEC.US,D,20250929,000000,27,27.045,27,27.02,2219,0
|
| 204 |
+
NDEC.US,D,20250930,000000,27.03,27.045,27,27.045,10729,0
|
| 205 |
+
NDEC.US,D,20251001,000000,27.02,27.1,27.02,27.1,2028,0
|
| 206 |
+
NDEC.US,D,20251002,000000,27.1,27.1198,27.07,27.1198,3530,0
|
| 207 |
+
NDEC.US,D,20251003,000000,27.14,27.14,27.07,27.07,2477,0
|
| 208 |
+
NDEC.US,D,20251006,000000,27.12,27.18,27.12,27.155,679,0
|
| 209 |
+
NDEC.US,D,20251007,000000,27.15,27.15,27.09,27.1199,873,0
|
| 210 |
+
NDEC.US,D,20251008,000000,27.16,27.21,27.16,27.185,12116,0
|
| 211 |
+
NDEC.US,D,20251009,000000,27.1608,27.18,27.16,27.18,4813,0
|
| 212 |
+
NDEC.US,D,20251010,000000,26.98,26.99,26.9006,26.9006,2890,0
|
| 213 |
+
NDEC.US,D,20251013,000000,27.1,27.12,27.1,27.12,4016,0
|
| 214 |
+
NDEC.US,D,20251014,000000,27.02,27.1399,27.01,27.0387,3480,0
|
| 215 |
+
NDEC.US,D,20251015,000000,27.08,27.1501,27.05,27.075,7073,0
|
| 216 |
+
NDEC.US,D,20251016,000000,27.04,27.05,26.96,27,161656,0
|
| 217 |
+
NDEC.US,D,20251017,000000,27.01,27.12,27.01,27.12,600,0
|
| 218 |
+
NDEC.US,D,20251020,000000,27.23,27.2649,27.23,27.2649,1094,0
|
| 219 |
+
NDEC.US,D,20251021,000000,27.27,27.2799,27.27,27.2799,16730,0
|
| 220 |
+
NDEC.US,D,20251023,000000,27.19,27.3044,27.16,27.3044,4293,0
|
| 221 |
+
NDEC.US,D,20251024,000000,27.34,27.3651,27.34,27.3651,6841,0
|
| 222 |
+
NDEC.US,D,20251027,000000,27.4,27.44,27.4,27.435,881094,0
|
| 223 |
+
NDEC.US,D,20251028,000000,27.42,27.47,27.41,27.47,1038,0
|
| 224 |
+
NDEC.US,D,20251029,000000,27.4892,27.4892,27.475,27.475,1000,0
|
| 225 |
+
NDEC.US,D,20251030,000000,27.45,27.48,27.45,27.4698,11037,0
|
| 226 |
+
NDEC.US,D,20251031,000000,27.46,27.485,27.45,27.4819,3479,0
|
| 227 |
+
NDEC.US,D,20251103,000000,27.46,27.515,27.45,27.515,9250,0
|
| 228 |
+
NDEC.US,D,20251104,000000,27.45,27.49,27.4001,27.4147,46023,0
|
| 229 |
+
NDEC.US,D,20251105,000000,27.43,27.48,27.41,27.48,5657,0
|
| 230 |
+
NDEC.US,D,20251106,000000,27.3735,27.3735,27.37,27.37,592,0
|
| 231 |
+
NDEC.US,D,20251107,000000,27.3589,27.3589,27.28,27.35,13812,0
|
| 232 |
+
NDEC.US,D,20251110,000000,27.4,27.5139,27.4,27.4901,1985,0
|
| 233 |
+
NDEC.US,D,20251111,000000,27.49,27.49,27.485,27.49,2048,0
|
| 234 |
+
NDEC.US,D,20251112,000000,27.51,27.56,27.48,27.495,4916,0
|
| 235 |
+
NDEC.US,D,20251113,000000,27.3937,27.3944,27.3662,27.3944,2089,0
|
| 236 |
+
NDEC.US,D,20251114,000000,27.37,27.4416,27.37,27.4416,1318,0
|
| 237 |
+
NDEC.US,D,20251117,000000,27.4512,27.46,27.3709,27.3998,5433,0
|
| 238 |
+
NDEC.US,D,20251118,000000,27.23,27.355,27.21,27.3275,17239,0
|
| 239 |
+
NDEC.US,D,20251119,000000,27.36,27.3891,27.36,27.3891,2355,0
|
| 240 |
+
NDEC.US,D,20251120,000000,27.51,27.55,27.22,27.22,11212,0
|
| 241 |
+
NDEC.US,D,20251121,000000,27.22,27.3686,27.21,27.3686,1782,0
|
| 242 |
+
NDEC.US,D,20251124,000000,27.545,27.64,27.5338,27.64,13127,0
|
| 243 |
+
NDEC.US,D,20251125,000000,27.6318,27.66,27.58,27.64,36556,0
|
| 244 |
+
NDEC.US,D,20251126,000000,27.689,27.69,27.6,27.65,37213,0
|
| 245 |
+
NDEC.US,D,20251128,000000,27.64,27.6999,27.58,27.62,43248,0
|
| 246 |
+
NDEC.US,D,20251201,000000,27.55,27.6891,27.518,27.65,360560,0
|
| 247 |
+
NDEC.US,D,20251202,000000,27.67,27.7595,27.6,27.73,88945,0
|
| 248 |
+
NDEC.US,D,20251203,000000,27.73,27.79,27.6345,27.77,96975,0
|
| 249 |
+
NDEC.US,D,20251204,000000,27.76,27.81,27.67,27.7259,111428,0
|
| 250 |
+
NDEC.US,D,20251205,000000,27.83,27.87,27.75,27.81,39005,0
|
| 251 |
+
NDEC.US,D,20251208,000000,27.8033,27.83,27.67,27.72,43544,0
|
| 252 |
+
NDEC.US,D,20251209,000000,27.73,27.82,27.73,27.7655,36834,0
|
| 253 |
+
NDEC.US,D,20251210,000000,27.77,27.91,27.7,27.89,86136,0
|
| 254 |
+
NDEC.US,D,20251211,000000,27.75,27.85,27.68,27.8166,38834,0
|
| 255 |
+
NDEC.US,D,20251212,000000,27.78,27.789,27.53,27.5689,53739,0
|
| 256 |
+
NDEC.US,D,20251215,000000,27.64,27.7,27.4966,27.55,38533,0
|
| 257 |
+
NDEC.US,D,20251216,000000,27.52,27.62,27.44,27.54,44022,0
|
| 258 |
+
NDEC.US,D,20251217,000000,27.52,27.65,27.31,27.31,46796,0
|
| 259 |
+
NDEC.US,D,20251218,000000,27.5,27.61,27.4701,27.58,72233,0
|
| 260 |
+
NDEC.US,D,20251219,000000,27.66,27.75,27.65,27.74,36474,0
|
| 261 |
+
NDEC.US,D,20251222,000000,27.82,27.85,27.77,27.82,38588,0
|
| 262 |
+
NDEC.US,D,20251223,000000,27.84,27.9,27.77,27.8658,25004,0
|
| 263 |
+
NDEC.US,D,20251224,000000,27.88,27.94,27.88,27.93,6603,0
|
| 264 |
+
NDEC.US,D,20251226,000000,27.96,27.96,27.91,27.925,16756,0
|
| 265 |
+
NDEC.US,D,20251229,000000,27.84,27.88,27.79,27.864,10168,0
|
| 266 |
+
NDEC.US,D,20251230,000000,27.8509,27.9,27.8117,27.82,9169,0
|
| 267 |
+
NDEC.US,D,20251231,000000,27.82,27.87,27.73,27.7354,9016,0
|
| 268 |
+
NDEC.US,D,20260102,000000,27.86,27.86,27.656,27.692,51126,0
|
| 269 |
+
NDEC.US,D,20260105,000000,27.84,27.87,27.76,27.82,16713,0
|
| 270 |
+
NDEC.US,D,20260106,000000,27.81,27.95,27.81,27.925,13992,0
|
| 271 |
+
NDEC.US,D,20260107,000000,27.98,27.985,27.9,27.93,5767,0
|
| 272 |
+
NDEC.US,D,20260108,000000,27.79,27.8674,27.79,27.8674,5913,0
|
| 273 |
+
NDEC.US,D,20260109,000000,27.91,28.04,27.9,28.01,5927,0
|
| 274 |
+
NDEC.US,D,20260112,000000,28.01,28.0411,27.86,27.98,4666,0
|
| 275 |
+
NDEC.US,D,20260113,000000,28.02,28.08,27.9201,27.9898,10112,0
|
| 276 |
+
NDEC.US,D,20260114,000000,27.87,27.9,27.736652,27.87,10219,0
|
| 277 |
+
NDEC.US,D,20260115,000000,28.0126,28.03,27.8601,27.8963,3654,0
|
| 278 |
+
NDEC.US,D,20260116,000000,27.93,27.94,27.855,27.8989,5817,0
|
| 279 |
+
NDEC.US,D,20260120,000000,27.645,27.72,27.55,27.55,11394,0
|
| 280 |
+
NDEC.US,D,20260121,000000,27.6,27.84,27.6,27.7978,8791,0
|
| 281 |
+
NDEC.US,D,20260122,000000,27.9105,27.9222,27.8784,27.9001,1778,0
|
| 282 |
+
NDEC.US,D,20260123,000000,27.9828,28,27.93,27.9658,8266,0
|
| 283 |
+
NDEC.US,D,20260126,000000,28,28.08,28,28.06,4150,0
|
| 284 |
+
NDEC.US,D,20260127,000000,28.12,28.18,28.09,28.139,10068,0
|
| 285 |
+
NDEC.US,D,20260128,000000,28.19,28.19,28.1207,28.1762,3741,0
|
| 286 |
+
NDEC.US,D,20260129,000000,28.145,28.145,27.79,28.12,7782,0
|
| 287 |
+
NDEC.US,D,20260130,000000,28.0048,28.03,27.8475,27.9083,5696,0
|
| 288 |
+
NDEC.US,D,20260202,000000,27.92,28.08,27.92,27.97,11169,0
|
| 289 |
+
NDEC.US,D,20260203,000000,27.8501,27.88,27.6801,27.76,5966,0
|
| 290 |
+
NDEC.US,D,20260204,000000,27.53,27.86,27.465,27.5445,13816,0
|
| 291 |
+
NDEC.US,D,20260205,000000,27.35,27.48,27.27,27.383,9379,0
|
| 292 |
+
NDEC.US,D,20260206,000000,27.5125,27.67,27.45,27.67,5578,0
|
| 293 |
+
NDEC.US,D,20260209,000000,27.678,27.82,27.678,27.78,3786,0
|
| 294 |
+
NDEC.US,D,20260210,000000,27.85,27.87,27.72,27.72,5253,0
|
| 295 |
+
NDEC.US,D,20260211,000000,27.725,27.8,27.67,27.7802,8060,0
|
| 296 |
+
NDEC.US,D,20260212,000000,27.78,27.78,27.4523,27.4523,1029,0
|
| 297 |
+
NDEC.US,D,20260213,000000,27.425,27.56,27.41,27.44,3215,0
|
| 298 |
+
NDEC.US,D,20260217,000000,27.31,27.51,27.285,27.44,19060,0
|
| 299 |
+
NDEC.US,D,20260218,000000,27.5,27.6777,27.5,27.6089,5931,0
|
daily/us/nyse stocks/2/ne-ws.us.txt
ADDED
|
@@ -0,0 +1,335 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NE-WS.US,D,20230630,000000,26.895,27.23,26.895,27.23,1318,0
|
| 3 |
+
NE-WS.US,D,20230703,000000,26.23,27.53,25.12,27.53,1192,0
|
| 4 |
+
NE-WS.US,D,20230705,000000,27.53,28.13,27.53,28.13,1856,0
|
| 5 |
+
NE-WS.US,D,20230706,000000,27.13,28.13,27.13,28.13,914,0
|
| 6 |
+
NE-WS.US,D,20230707,000000,30.72,30.72,30.72,30.72,305,0
|
| 7 |
+
NE-WS.US,D,20230710,000000,30.6,31.05,30.6,31.05,1413,0
|
| 8 |
+
NE-WS.US,D,20230711,000000,32.06,32.06,32.06,32.06,1037,0
|
| 9 |
+
NE-WS.US,D,20230712,000000,31.79,31.79,31.79,31.79,524,0
|
| 10 |
+
NE-WS.US,D,20230713,000000,31.79,33.25,31.79,33.25,204,0
|
| 11 |
+
NE-WS.US,D,20230717,000000,33,33,30.67,33,5488,0
|
| 12 |
+
NE-WS.US,D,20230718,000000,33,35.568,33,35.568,26194,0
|
| 13 |
+
NE-WS.US,D,20230720,000000,34.15,34.15,34,34.01,9095,0
|
| 14 |
+
NE-WS.US,D,20230724,000000,34.26,34.26,33.99,34,13098,0
|
| 15 |
+
NE-WS.US,D,20230725,000000,33.98,34.21,33.98,34.21,597,0
|
| 16 |
+
NE-WS.US,D,20230728,000000,33.14,34.49,33.02,33.02,913,0
|
| 17 |
+
NE-WS.US,D,20230731,000000,33.56,34.25,33.56,34.25,208,0
|
| 18 |
+
NE-WS.US,D,20230801,000000,33,33,33,33,651,0
|
| 19 |
+
NE-WS.US,D,20230802,000000,32.7,32.7,32.5,32.5,300,0
|
| 20 |
+
NE-WS.US,D,20230803,000000,32.29,33.22,32.29,33.22,516,0
|
| 21 |
+
NE-WS.US,D,20230807,000000,32.2,32.42,32.2,32.42,326,0
|
| 22 |
+
NE-WS.US,D,20230808,000000,31.9076,31.9076,31.9076,31.9076,293,0
|
| 23 |
+
NE-WS.US,D,20230815,000000,33,33,33,33,391,0
|
| 24 |
+
NE-WS.US,D,20230816,000000,33.23,33.23,33,33,5077,0
|
| 25 |
+
NE-WS.US,D,20230817,000000,32.15,32.82,32.15,32.82,437,0
|
| 26 |
+
NE-WS.US,D,20230821,000000,32.17,32.48,32.17,32.48,701,0
|
| 27 |
+
NE-WS.US,D,20230822,000000,32.25,32.25,31.74,31.74,1008,0
|
| 28 |
+
NE-WS.US,D,20230824,000000,31.34,31.4975,31.34,31.4975,505,0
|
| 29 |
+
NE-WS.US,D,20230825,000000,31.14,31.38,31.14,31.38,245,0
|
| 30 |
+
NE-WS.US,D,20230828,000000,31.5,31.5,31.5,31.5,445,0
|
| 31 |
+
NE-WS.US,D,20230905,000000,36,36,35.1,35.1,7259,0
|
| 32 |
+
NE-WS.US,D,20230907,000000,33.03,33.03,31.41,31.41,713,0
|
| 33 |
+
NE-WS.US,D,20230911,000000,32.16,33.15,32.16,33.15,335,0
|
| 34 |
+
NE-WS.US,D,20230913,000000,33.9,33.9,33.9,33.9,1106,0
|
| 35 |
+
NE-WS.US,D,20230915,000000,34.01,34.01,33.99,33.99,788,0
|
| 36 |
+
NE-WS.US,D,20230918,000000,32.36,34.36,32.36,34.36,616,0
|
| 37 |
+
NE-WS.US,D,20230919,000000,33.77,34.39,32.26,32.26,432,0
|
| 38 |
+
NE-WS.US,D,20230920,000000,32.16,32.16,32.16,32.16,283,0
|
| 39 |
+
NE-WS.US,D,20230921,000000,31.88,31.88,31.88,31.88,288,0
|
| 40 |
+
NE-WS.US,D,20230922,000000,31.68,31.91,31.68,31.91,557,0
|
| 41 |
+
NE-WS.US,D,20230926,000000,30.83,31.12,30.83,31.12,538,0
|
| 42 |
+
NE-WS.US,D,20230928,000000,32.22,32.22,31.73,31.8807,1477,0
|
| 43 |
+
NE-WS.US,D,20230929,000000,32.24,32.24,32.24,32.24,231,0
|
| 44 |
+
NE-WS.US,D,20231004,000000,29.23,29.25,29.23,29.25,512,0
|
| 45 |
+
NE-WS.US,D,20231006,000000,28.46,28.46,28.46,28.46,354,0
|
| 46 |
+
NE-WS.US,D,20231011,000000,29.11,29.2301,29.11,29.2301,655,0
|
| 47 |
+
NE-WS.US,D,20231012,000000,30.12,30.12,30.12,30.12,157,0
|
| 48 |
+
NE-WS.US,D,20231013,000000,29.84,30.12,29.52,29.52,1098,0
|
| 49 |
+
NE-WS.US,D,20231016,000000,28.56,28.6701,28.56,28.66,1028,0
|
| 50 |
+
NE-WS.US,D,20231017,000000,27.66,27.66,27.66,27.66,144,0
|
| 51 |
+
NE-WS.US,D,20231023,000000,27.5,28.38,27.5,28.33,906,0
|
| 52 |
+
NE-WS.US,D,20231024,000000,27.95,28.114,27.95,28.114,707,0
|
| 53 |
+
NE-WS.US,D,20231025,000000,27.5,27.95,27.5,27.95,1122,0
|
| 54 |
+
NE-WS.US,D,20231026,000000,26.92,26.92,26.92,26.92,794,0
|
| 55 |
+
NE-WS.US,D,20231030,000000,27.2,27.2,27.2,27.2,2638,0
|
| 56 |
+
NE-WS.US,D,20231102,000000,28.2,32.87,28.2,32.87,4215,0
|
| 57 |
+
NE-WS.US,D,20231103,000000,32.08,32.08,30.85,30.89,902,0
|
| 58 |
+
NE-WS.US,D,20231106,000000,30.17,30.17,29.88,30.135,7346,0
|
| 59 |
+
NE-WS.US,D,20231108,000000,28.55,28.55,27.74,27.74,546,0
|
| 60 |
+
NE-WS.US,D,20231110,000000,28.025,28.025,27.53,27.53,3274,0
|
| 61 |
+
NE-WS.US,D,20231113,000000,27.53,28.35,27.53,28.35,4091,0
|
| 62 |
+
NE-WS.US,D,20231120,000000,26.8001,26.8001,26.8001,26.8001,277,0
|
| 63 |
+
NE-WS.US,D,20231121,000000,26.06,26.06,26.06,26.06,276,0
|
| 64 |
+
NE-WS.US,D,20231124,000000,25.07,25.07,25.07,25.07,212,0
|
| 65 |
+
NE-WS.US,D,20231127,000000,25.34,25.4501,25.34,25.4501,1115,0
|
| 66 |
+
NE-WS.US,D,20231129,000000,26.13,26.13,26.13,26.13,250,0
|
| 67 |
+
NE-WS.US,D,20231130,000000,28.11,28.96,27.64,28.96,17005,0
|
| 68 |
+
NE-WS.US,D,20231201,000000,28.3,29.14,28.3,29.14,1606,0
|
| 69 |
+
NE-WS.US,D,20231204,000000,26.2301,26.25,26.2301,26.25,352,0
|
| 70 |
+
NE-WS.US,D,20231205,000000,25.92,26.57,25.35,25.35,815,0
|
| 71 |
+
NE-WS.US,D,20231206,000000,24.3348,24.3348,24.3348,24.3348,163,0
|
| 72 |
+
NE-WS.US,D,20231211,000000,24.78,24.78,24.34,24.34,306,0
|
| 73 |
+
NE-WS.US,D,20231212,000000,24.33,24.33,24.33,24.33,364,0
|
| 74 |
+
NE-WS.US,D,20231213,000000,23.77,24.5,23.64,24.5,2206,0
|
| 75 |
+
NE-WS.US,D,20231214,000000,25.94,27,25.94,27,687,0
|
| 76 |
+
NE-WS.US,D,20231215,000000,25.59,25.59,24.89,24.89,837,0
|
| 77 |
+
NE-WS.US,D,20231218,000000,26.55,26.64,26.55,26.64,526,0
|
| 78 |
+
NE-WS.US,D,20231219,000000,27.25,27.25,27.25,27.25,273,0
|
| 79 |
+
NE-WS.US,D,20231220,000000,27.71,27.71,27.6,27.6,833,0
|
| 80 |
+
NE-WS.US,D,20231222,000000,27.5,27.5,27.5,27.5,1335,0
|
| 81 |
+
NE-WS.US,D,20231227,000000,30.845,30.845,29.83,29.83,1108,0
|
| 82 |
+
NE-WS.US,D,20231228,000000,29.41,29.41,29.38,29.38,730,0
|
| 83 |
+
NE-WS.US,D,20240104,000000,29.51,29.51,29.51,29.51,308,0
|
| 84 |
+
NE-WS.US,D,20240110,000000,26.07,26.33,26.07,26.33,428,0
|
| 85 |
+
NE-WS.US,D,20240111,000000,26.33,26.33,26.33,26.33,380,0
|
| 86 |
+
NE-WS.US,D,20240112,000000,25.46,25.46,25.46,25.46,165,0
|
| 87 |
+
NE-WS.US,D,20240117,000000,23.99,24.59,23.99,24.59,382,0
|
| 88 |
+
NE-WS.US,D,20240119,000000,24.64,24.8115,24.64,24.8115,355,0
|
| 89 |
+
NE-WS.US,D,20240123,000000,25.69,26,25.5572,26,745,0
|
| 90 |
+
NE-WS.US,D,20240126,000000,26.6138,26.97,26.6138,26.97,405,0
|
| 91 |
+
NE-WS.US,D,20240131,000000,25.26,26.072,25.26,26.072,443,0
|
| 92 |
+
NE-WS.US,D,20240201,000000,24.68,24.68,24.68,24.68,379,0
|
| 93 |
+
NE-WS.US,D,20240202,000000,24.38,24.38,24.38,24.38,976,0
|
| 94 |
+
NE-WS.US,D,20240207,000000,24.93,24.93,24.88,24.88,1129,0
|
| 95 |
+
NE-WS.US,D,20240208,000000,24.97,25.46,24.97,25.46,1641,0
|
| 96 |
+
NE-WS.US,D,20240212,000000,25.24,25.24,25.24,25.24,362,0
|
| 97 |
+
NE-WS.US,D,20240215,000000,24.48,24.48,24.48,24.48,169,0
|
| 98 |
+
NE-WS.US,D,20240220,000000,23.89,23.89,23.14,23.14,608,0
|
| 99 |
+
NE-WS.US,D,20240221,000000,24.33,24.33,24.33,24.33,328,0
|
| 100 |
+
NE-WS.US,D,20240227,000000,23.61,23.61,23.61,23.61,153,0
|
| 101 |
+
NE-WS.US,D,20240229,000000,23.41,23.42,23.23,23.23,1387,0
|
| 102 |
+
NE-WS.US,D,20240308,000000,25.53,25.53,25.52,25.52,310,0
|
| 103 |
+
NE-WS.US,D,20240311,000000,20.44,27.23,20.44,27.23,13267,0
|
| 104 |
+
NE-WS.US,D,20240313,000000,28.09,28.3,28.06,28.3,1162,0
|
| 105 |
+
NE-WS.US,D,20240314,000000,28.6,28.6,28.6,28.6,207,0
|
| 106 |
+
NE-WS.US,D,20240315,000000,29.2801,29.2801,29.2801,29.2801,233,0
|
| 107 |
+
NE-WS.US,D,20240318,000000,23.95,23.95,23.95,23.95,247,0
|
| 108 |
+
NE-WS.US,D,20240319,000000,29,29,29,29,344,0
|
| 109 |
+
NE-WS.US,D,20240321,000000,29.31,29.38,29.31,29.38,670,0
|
| 110 |
+
NE-WS.US,D,20240325,000000,28.9,29.6,28.9,29.6,673,0
|
| 111 |
+
NE-WS.US,D,20240326,000000,29.11,29.11,28.53,28.59,686,0
|
| 112 |
+
NE-WS.US,D,20240327,000000,28.38,29.42,28.38,29.41,2055,0
|
| 113 |
+
NE-WS.US,D,20240328,000000,29.67,29.67,29.67,29.67,174,0
|
| 114 |
+
NE-WS.US,D,20240402,000000,29.19,29.19,29.19,29.19,130,0
|
| 115 |
+
NE-WS.US,D,20240403,000000,29.12,30.3,29.12,30.3,280,0
|
| 116 |
+
NE-WS.US,D,20240404,000000,30.1,30.1,30.1,30.1,188,0
|
| 117 |
+
NE-WS.US,D,20240409,000000,32.285,32.285,31.93,31.93,423,0
|
| 118 |
+
NE-WS.US,D,20240418,000000,27.02,27.02,26.81,26.81,240,0
|
| 119 |
+
NE-WS.US,D,20240419,000000,24.22,26.9,24.22,26.63,1894,0
|
| 120 |
+
NE-WS.US,D,20240503,000000,25.77,25.77,25.77,25.77,183,0
|
| 121 |
+
NE-WS.US,D,20240507,000000,26.91,26.91,26.91,26.91,185,0
|
| 122 |
+
NE-WS.US,D,20240509,000000,28.22,28.69,28.22,28.69,306,0
|
| 123 |
+
NE-WS.US,D,20240514,000000,27.78,28.14,26.82,28.14,8240,0
|
| 124 |
+
NE-WS.US,D,20240516,000000,27.62,27.62,27.62,27.62,138,0
|
| 125 |
+
NE-WS.US,D,20240521,000000,28.34,28.34,28.34,28.34,291,0
|
| 126 |
+
NE-WS.US,D,20240604,000000,27.34,27.34,23.91,23.92,1279,0
|
| 127 |
+
NE-WS.US,D,20240606,000000,23.69,23.69,23.37,23.37,756,0
|
| 128 |
+
NE-WS.US,D,20240610,000000,26.19,26.21,26.18,26.21,5053,0
|
| 129 |
+
NE-WS.US,D,20240611,000000,25.77,25.77,25.77,25.77,155,0
|
| 130 |
+
NE-WS.US,D,20240612,000000,25.86,25.86,25.86,25.86,124,0
|
| 131 |
+
NE-WS.US,D,20240613,000000,25.6,25.6,25.6,25.6,249,0
|
| 132 |
+
NE-WS.US,D,20240614,000000,23.69,23.69,23.69,23.69,315,0
|
| 133 |
+
NE-WS.US,D,20240618,000000,24.71,25.0377,24.7,24.7,481,0
|
| 134 |
+
NE-WS.US,D,20240621,000000,25.25,25.25,25.25,25.25,257,0
|
| 135 |
+
NE-WS.US,D,20240624,000000,26.3,26.3,26.25,26.3,383,0
|
| 136 |
+
NE-WS.US,D,20240628,000000,24.67,24.67,24.67,24.67,458,0
|
| 137 |
+
NE-WS.US,D,20240702,000000,24.55,25.14,24.55,25.14,871,0
|
| 138 |
+
NE-WS.US,D,20240703,000000,25.5,25.5,25.5,25.5,100,0
|
| 139 |
+
NE-WS.US,D,20240705,000000,25,25,25,25,484,0
|
| 140 |
+
NE-WS.US,D,20240708,000000,24.6,24.7,24.5,24.7,3226,0
|
| 141 |
+
NE-WS.US,D,20240709,000000,24.5,24.5,24.5,24.5,268,0
|
| 142 |
+
NE-WS.US,D,20240710,000000,24.07,24.55,24,24.55,632,0
|
| 143 |
+
NE-WS.US,D,20240711,000000,25.175,25.65,25.0758,25.65,1901,0
|
| 144 |
+
NE-WS.US,D,20240715,000000,26.6,28.5,26.6,28.5,14656,0
|
| 145 |
+
NE-WS.US,D,20240716,000000,28.75,29.49,28.75,28.95,3100,0
|
| 146 |
+
NE-WS.US,D,20240718,000000,28.84,28.89,28.84,28.8899,1900,0
|
| 147 |
+
NE-WS.US,D,20240723,000000,28.03,28.2701,27.8,28.2701,330,0
|
| 148 |
+
NE-WS.US,D,20240724,000000,28.03,28.2299,28.03,28.2299,646,0
|
| 149 |
+
NE-WS.US,D,20240725,000000,28.6,28.6,28.6,28.6,229,0
|
| 150 |
+
NE-WS.US,D,20240726,000000,28.6,28.6,28.6,28.6,248,0
|
| 151 |
+
NE-WS.US,D,20240731,000000,27.65,28,27.65,28,400,0
|
| 152 |
+
NE-WS.US,D,20240802,000000,24.23,24.2999,22.81,22.81,2300,0
|
| 153 |
+
NE-WS.US,D,20240805,000000,21.28,22.78,21.28,21.29,11022,0
|
| 154 |
+
NE-WS.US,D,20240807,000000,22.5,22.5,22.5,22.5,616,0
|
| 155 |
+
NE-WS.US,D,20240814,000000,21.08,21.08,21.08,21.08,100,0
|
| 156 |
+
NE-WS.US,D,20240819,000000,21.14,21.14,19.95,19.95,386,0
|
| 157 |
+
NE-WS.US,D,20240820,000000,18.24,18.24,18.24,18.24,327,0
|
| 158 |
+
NE-WS.US,D,20240821,000000,18.67,18.67,18.21,18.21,684,0
|
| 159 |
+
NE-WS.US,D,20240826,000000,20.6599,20.66,20.6599,20.66,2229,0
|
| 160 |
+
NE-WS.US,D,20240829,000000,18.65,19.37,18.65,18.89,1560,0
|
| 161 |
+
NE-WS.US,D,20240904,000000,17.11,17.11,17.11,17.11,225,0
|
| 162 |
+
NE-WS.US,D,20240906,000000,16.17,16.17,16.17,16.17,233,0
|
| 163 |
+
NE-WS.US,D,20240910,000000,15.83,15.83,15.83,15.83,170,0
|
| 164 |
+
NE-WS.US,D,20240912,000000,16.25,16.25,16.25,16.25,814,0
|
| 165 |
+
NE-WS.US,D,20240913,000000,16.25,16.25,16,16,4686,0
|
| 166 |
+
NE-WS.US,D,20240917,000000,19.05,19.06,19.05,19.06,2725,0
|
| 167 |
+
NE-WS.US,D,20240919,000000,20.57,20.6,19.68,20,5032,0
|
| 168 |
+
NE-WS.US,D,20240920,000000,21,21,20.06,20.06,261,0
|
| 169 |
+
NE-WS.US,D,20240923,000000,17.38,17.38,17.38,17.38,262,0
|
| 170 |
+
NE-WS.US,D,20240924,000000,17.29,18.16,17.29,18.16,271,0
|
| 171 |
+
NE-WS.US,D,20240926,000000,20.1699,20.17,19.5422,19.5422,4571,0
|
| 172 |
+
NE-WS.US,D,20241007,000000,19.77,19.77,19.77,19.77,340,0
|
| 173 |
+
NE-WS.US,D,20241014,000000,17.84,17.84,17.84,17.84,127,0
|
| 174 |
+
NE-WS.US,D,20241016,000000,17.84,18,17.84,18,207,0
|
| 175 |
+
NE-WS.US,D,20241024,000000,14.06,15.44,14.01,15.44,14415,0
|
| 176 |
+
NE-WS.US,D,20241028,000000,15.5,15.5,15.5,15.5,481,0
|
| 177 |
+
NE-WS.US,D,20241104,000000,14.55,15.24,14.55,15.24,817,0
|
| 178 |
+
NE-WS.US,D,20241105,000000,15.5,15.5,15.5,15.5,277,0
|
| 179 |
+
NE-WS.US,D,20241106,000000,22.98,22.98,22.98,22.98,136,0
|
| 180 |
+
NE-WS.US,D,20241118,000000,15.8146,15.8146,15.8146,15.8146,469,0
|
| 181 |
+
NE-WS.US,D,20241119,000000,15.23,15.8,15.17,15.17,498,0
|
| 182 |
+
NE-WS.US,D,20241125,000000,16.14,16.14,16.14,16.14,231,0
|
| 183 |
+
NE-WS.US,D,20241127,000000,15.87,15.87,15.6,15.6,389,0
|
| 184 |
+
NE-WS.US,D,20241206,000000,16,16,16,16,1978,0
|
| 185 |
+
NE-WS.US,D,20241212,000000,14.47,14.47,14.47,14.47,262,0
|
| 186 |
+
NE-WS.US,D,20241213,000000,11.8,11.8,11.8,11.8,775,0
|
| 187 |
+
NE-WS.US,D,20241218,000000,12.48,12.48,12.48,12.48,173,0
|
| 188 |
+
NE-WS.US,D,20241223,000000,12.84,12.84,11.59,12.84,705,0
|
| 189 |
+
NE-WS.US,D,20241230,000000,12.2774,12.2774,12.2774,12.2774,205,0
|
| 190 |
+
NE-WS.US,D,20250102,000000,13.37,13.37,13.37,13.37,723,0
|
| 191 |
+
NE-WS.US,D,20250103,000000,14,14.63,14,14.63,302,0
|
| 192 |
+
NE-WS.US,D,20250108,000000,14.88,14.88,14.88,14.88,280,0
|
| 193 |
+
NE-WS.US,D,20250110,000000,14.63,14.63,14.63,14.63,209,0
|
| 194 |
+
NE-WS.US,D,20250114,000000,16,16,16,16,121,0
|
| 195 |
+
NE-WS.US,D,20250115,000000,15.79,16,15.79,16,347,0
|
| 196 |
+
NE-WS.US,D,20250116,000000,16.4599,16.4599,14.86,16.23,1363,0
|
| 197 |
+
NE-WS.US,D,20250121,000000,16.44,16.54,16.05,16.44,1565,0
|
| 198 |
+
NE-WS.US,D,20250122,000000,16.5,16.5,16.4999,16.4999,494,0
|
| 199 |
+
NE-WS.US,D,20250123,000000,16.55,21.01,16.54,21.01,7744,0
|
| 200 |
+
NE-WS.US,D,20250124,000000,17.98,18,17.2,18,2815,0
|
| 201 |
+
NE-WS.US,D,20250127,000000,16.94,21.6,16.94,18.5,15032,0
|
| 202 |
+
NE-WS.US,D,20250128,000000,16.99,17.35,16.55,17.35,1553,0
|
| 203 |
+
NE-WS.US,D,20250129,000000,17,17.5,17,17.5,2095,0
|
| 204 |
+
NE-WS.US,D,20250130,000000,17.19,18,17.19,17.8,1911,0
|
| 205 |
+
NE-WS.US,D,20250131,000000,17.75,18.49,17,18.42,2620,0
|
| 206 |
+
NE-WS.US,D,20250203,000000,17.69,18.43,17.65,18.34,1897,0
|
| 207 |
+
NE-WS.US,D,20250204,000000,17.64,19.38,17.64,18.1401,1606,0
|
| 208 |
+
NE-WS.US,D,20250205,000000,19.02,22.98,19.02,22.4,4826,0
|
| 209 |
+
NE-WS.US,D,20250206,000000,19.99,24.84,19.99,21.9,4800,0
|
| 210 |
+
NE-WS.US,D,20250207,000000,22.19,26.95,19.7,21.5,25467,0
|
| 211 |
+
NE-WS.US,D,20250210,000000,22.55,24.3,19.48,20.35,21472,0
|
| 212 |
+
NE-WS.US,D,20250211,000000,22.3,22.9,17.5,18.45,11420,0
|
| 213 |
+
NE-WS.US,D,20250212,000000,17.99,20.5,17.99,20.25,8235,0
|
| 214 |
+
NE-WS.US,D,20250213,000000,21.5,23.85,18.7,19.26,20422,0
|
| 215 |
+
NE-WS.US,D,20250214,000000,19,20.5,15.78,15.78,15205,0
|
| 216 |
+
NE-WS.US,D,20250218,000000,14.59,16.22,13.25,15.8,11960,0
|
| 217 |
+
NE-WS.US,D,20250219,000000,15.87,16.5,15.55,15.74,3564,0
|
| 218 |
+
NE-WS.US,D,20250220,000000,12.99,14.8,12.6,14.8,4675,0
|
| 219 |
+
NE-WS.US,D,20250221,000000,15.7,16,14.48,14.64,7730,0
|
| 220 |
+
NE-WS.US,D,20250224,000000,14,14.56,13.97,14.56,2477,0
|
| 221 |
+
NE-WS.US,D,20250225,000000,14.46,19,13.55,17.99,17364,0
|
| 222 |
+
NE-WS.US,D,20250226,000000,17.99,17.99,16.92,17.44,1539,0
|
| 223 |
+
NE-WS.US,D,20250227,000000,18.7,18.7,16.81,17.19,14989,0
|
| 224 |
+
NE-WS.US,D,20250228,000000,17.18,17.18,16.24,17.18,2811,0
|
| 225 |
+
NE-WS.US,D,20250306,000000,13.52,15.81,11,15.81,6890,0
|
| 226 |
+
NE-WS.US,D,20250307,000000,16.3,16.3,11.71,11.96,5628,0
|
| 227 |
+
NE-WS.US,D,20250310,000000,11.51,11.55,11.51,11.52,449,0
|
| 228 |
+
NE-WS.US,D,20250311,000000,12.12,12.37,10.655,11,21088,0
|
| 229 |
+
NE-WS.US,D,20250312,000000,12,12,12,12,377,0
|
| 230 |
+
NE-WS.US,D,20250313,000000,10.79,13.5,10.79,13.05,15299,0
|
| 231 |
+
NE-WS.US,D,20250314,000000,13.6,13.6,12.73,12.99,4524,0
|
| 232 |
+
NE-WS.US,D,20250317,000000,13.8,13.8,11.61,13.26,15826,0
|
| 233 |
+
NE-WS.US,D,20250318,000000,13.47,16.1,12.2,15.5,16020,0
|
| 234 |
+
NE-WS.US,D,20250319,000000,16.5,16.5,16.5,16.5,2382,0
|
| 235 |
+
NE-WS.US,D,20250320,000000,17.5,17.5,13.97,15.95,2508,0
|
| 236 |
+
NE-WS.US,D,20250321,000000,16.8,17,15.22,17,5768,0
|
| 237 |
+
NE-WS.US,D,20250324,000000,17,18.65,15.31,17.49,10794,0
|
| 238 |
+
NE-WS.US,D,20250326,000000,17.52,17.52,17.09,17.09,1130,0
|
| 239 |
+
NE-WS.US,D,20250327,000000,14.5,16.49,14.15,16.49,14221,0
|
| 240 |
+
NE-WS.US,D,20250401,000000,16.51,17,16.41,17,2175,0
|
| 241 |
+
NE-WS.US,D,20250402,000000,15.19,17.448,15.19,17.448,3609,0
|
| 242 |
+
NE-WS.US,D,20250403,000000,15.01,17.51,15.01,17.51,1869,0
|
| 243 |
+
NE-WS.US,D,20250404,000000,18.33,18.78,18.01,18.01,1213,0
|
| 244 |
+
NE-WS.US,D,20250407,000000,14.96,19.2652,14.96,17,5541,0
|
| 245 |
+
NE-WS.US,D,20250408,000000,18.7,19.3,17.39,19.3,2001,0
|
| 246 |
+
NE-WS.US,D,20250409,000000,16,21.95,16,20.09,4243,0
|
| 247 |
+
NE-WS.US,D,20250410,000000,16.94,17,16.94,17,577,0
|
| 248 |
+
NE-WS.US,D,20250411,000000,15.99,15.99,14.99,15,756,0
|
| 249 |
+
NE-WS.US,D,20250414,000000,14.5,14.5,14.5,14.5,208,0
|
| 250 |
+
NE-WS.US,D,20250415,000000,14.39,15,13.35,14.13,2938,0
|
| 251 |
+
NE-WS.US,D,20250416,000000,12.99,13.9,12.99,13.36,1078,0
|
| 252 |
+
NE-WS.US,D,20250417,000000,12.5,13.31,12.5,13.31,439,0
|
| 253 |
+
NE-WS.US,D,20250422,000000,12.5,13.68,12.5,13.1,1421,0
|
| 254 |
+
NE-WS.US,D,20250423,000000,12.99,12.99,11.9,12.99,3090,0
|
| 255 |
+
NE-WS.US,D,20250424,000000,12.9,14.5,12.9,13.25,1624,0
|
| 256 |
+
NE-WS.US,D,20250428,000000,13.9,15.5,13.9,15.5,1615,0
|
| 257 |
+
NE-WS.US,D,20250429,000000,15.55,17.05,13.46,16.15,4741,0
|
| 258 |
+
NE-WS.US,D,20250430,000000,16.1,17.2,15.29,15.74,4450,0
|
| 259 |
+
NE-WS.US,D,20250501,000000,14.18,15.25,13.7,15.25,1420,0
|
| 260 |
+
NE-WS.US,D,20250505,000000,15,15.95,13.5,14.99,5027,0
|
| 261 |
+
NE-WS.US,D,20250506,000000,16.05,16.5,14.6,14.6,2332,0
|
| 262 |
+
NE-WS.US,D,20250507,000000,17,18.05,15.5,15.5,6312,0
|
| 263 |
+
NE-WS.US,D,20250508,000000,16.5,16.5,14.01,15.15,5755,0
|
| 264 |
+
NE-WS.US,D,20250509,000000,15.5,17.52,15.5,16.94,8118,0
|
| 265 |
+
NE-WS.US,D,20250512,000000,17.025,17.025,17.025,17.025,199,0
|
| 266 |
+
NE-WS.US,D,20250603,000000,15,20,15,20,926,0
|
| 267 |
+
NE-WS.US,D,20250604,000000,19,20.5,19,20.4999,794,0
|
| 268 |
+
NE-WS.US,D,20250606,000000,17,17.3,17,17.3,466,0
|
| 269 |
+
NE-WS.US,D,20250609,000000,19.07,19.07,19.07,19.07,154,0
|
| 270 |
+
NE-WS.US,D,20250611,000000,18.45,21.19,17.39,20,7057,0
|
| 271 |
+
NE-WS.US,D,20250617,000000,21.94,21.94,21.94,21.94,269,0
|
| 272 |
+
NE-WS.US,D,20250701,000000,17,18.01,16.47,18.01,1281,0
|
| 273 |
+
NE-WS.US,D,20250702,000000,17.81,18.02,17.81,18.02,579,0
|
| 274 |
+
NE-WS.US,D,20250703,000000,18.1,18.1,18.1,18.1,113,0
|
| 275 |
+
NE-WS.US,D,20250708,000000,18.1,18.1,18.1,18.1,402,0
|
| 276 |
+
NE-WS.US,D,20250710,000000,20,20,20,20,242,0
|
| 277 |
+
NE-WS.US,D,20250711,000000,20,20,20,20,319,0
|
| 278 |
+
NE-WS.US,D,20250721,000000,16.3165,16.3165,16.3165,16.3165,124,0
|
| 279 |
+
NE-WS.US,D,20250722,000000,17.2,17.2,17.2,17.2,343,0
|
| 280 |
+
NE-WS.US,D,20250725,000000,18,18.7,18,18.7,330,0
|
| 281 |
+
NE-WS.US,D,20250812,000000,21.99,21.99,21.99,21.99,420,0
|
| 282 |
+
NE-WS.US,D,20250822,000000,18.5,19.1,18.25,19.1,1154,0
|
| 283 |
+
NE-WS.US,D,20250827,000000,19.1,19.1,19.1,19.1,158,0
|
| 284 |
+
NE-WS.US,D,20250828,000000,17.58,17.58,17.58,17.58,239,0
|
| 285 |
+
NE-WS.US,D,20250829,000000,19.394,19.394,19.394,19.394,342,0
|
| 286 |
+
NE-WS.US,D,20250902,000000,19.1,19.1,19.1,19.1,117,0
|
| 287 |
+
NE-WS.US,D,20250903,000000,17.6,17.6,17.27,17.27,500,0
|
| 288 |
+
NE-WS.US,D,20250904,000000,17.99,18,17.99,18,384,0
|
| 289 |
+
NE-WS.US,D,20250905,000000,17.2701,17.2701,17.2701,17.2701,101,0
|
| 290 |
+
NE-WS.US,D,20250908,000000,18.51,18.51,18.51,18.51,1264,0
|
| 291 |
+
NE-WS.US,D,20250911,000000,16.4,18.31,16.4,18.31,484,0
|
| 292 |
+
NE-WS.US,D,20250919,000000,16.99,17,16.99,17,445,0
|
| 293 |
+
NE-WS.US,D,20250923,000000,18.68,20.52,16.64,16.64,1057,0
|
| 294 |
+
NE-WS.US,D,20250924,000000,16.64,16.64,16.64,16.64,375,0
|
| 295 |
+
NE-WS.US,D,20250929,000000,18,18,16.86,17.36,984,0
|
| 296 |
+
NE-WS.US,D,20251006,000000,18.48,19.95,18.43,19.95,846,0
|
| 297 |
+
NE-WS.US,D,20251007,000000,17.93,17.93,17,17,731,0
|
| 298 |
+
NE-WS.US,D,20251013,000000,15.3,15.3,15.3,15.3,567,0
|
| 299 |
+
NE-WS.US,D,20251015,000000,16.47,16.47,16.47,16.47,174,0
|
| 300 |
+
NE-WS.US,D,20251020,000000,19.99,20,18.76,19.98,1370,0
|
| 301 |
+
NE-WS.US,D,20251022,000000,18.5,18.5,18.5,18.5,373,0
|
| 302 |
+
NE-WS.US,D,20251027,000000,19.76,21.82,18.1401,18.1401,2038,0
|
| 303 |
+
NE-WS.US,D,20251030,000000,17.87,17.87,17.87,17.87,151,0
|
| 304 |
+
NE-WS.US,D,20251104,000000,20.64,20.64,18,18,1101,0
|
| 305 |
+
NE-WS.US,D,20251107,000000,21.57,21.57,19.5,19.5,266,0
|
| 306 |
+
NE-WS.US,D,20251113,000000,14.05,14.05,14.05,14.05,868,0
|
| 307 |
+
NE-WS.US,D,20251114,000000,17.61,17.61,17.61,17.61,550,0
|
| 308 |
+
NE-WS.US,D,20251120,000000,18.8,18.8,18.8,18.8,633,0
|
| 309 |
+
NE-WS.US,D,20251125,000000,18,18,18,18,100,0
|
| 310 |
+
NE-WS.US,D,20251201,000000,18,18,18,18,233,0
|
| 311 |
+
NE-WS.US,D,20251202,000000,17.54,17.99,17.54,17.99,600,0
|
| 312 |
+
NE-WS.US,D,20251203,000000,18.49,18.5,18.49,18.5,2030,0
|
| 313 |
+
NE-WS.US,D,20251205,000000,18.5,19.5,18.5,19.25,1094,0
|
| 314 |
+
NE-WS.US,D,20251209,000000,18.51,18.75,18.51,18.75,712,0
|
| 315 |
+
NE-WS.US,D,20251212,000000,18.5,18.5,18.5,18.5,223,0
|
| 316 |
+
NE-WS.US,D,20251217,000000,18.5,18.5001,18.5,18.5001,628,0
|
| 317 |
+
NE-WS.US,D,20251218,000000,18.5,18.5,18.5,18.5,161,0
|
| 318 |
+
NE-WS.US,D,20251219,000000,18.25,18.25,17.5,17.7449,2373,0
|
| 319 |
+
NE-WS.US,D,20251222,000000,18,18,18,18,515,0
|
| 320 |
+
NE-WS.US,D,20251223,000000,18,18,17.85,17.85,1231,0
|
| 321 |
+
NE-WS.US,D,20251229,000000,19.14,19.14,19.14,19.14,479,0
|
| 322 |
+
NE-WS.US,D,20260107,000000,17.77,17.8,17.77,17.77,582,0
|
| 323 |
+
NE-WS.US,D,20260108,000000,17.99,17.99,17.99,17.99,525,0
|
| 324 |
+
NE-WS.US,D,20260109,000000,18,18,17.5,18,1248,0
|
| 325 |
+
NE-WS.US,D,20260115,000000,19.35,19.35,17.55,19.35,583,0
|
| 326 |
+
NE-WS.US,D,20260123,000000,17.54,19.35,17.54,19.35,1022,0
|
| 327 |
+
NE-WS.US,D,20260126,000000,21.51,21.51,21.51,21.51,405,0
|
| 328 |
+
NE-WS.US,D,20260127,000000,21.97,21.97,21.97,21.97,382,0
|
| 329 |
+
NE-WS.US,D,20260204,000000,22.95,23,22.95,23,3500,0
|
| 330 |
+
NE-WS.US,D,20260206,000000,22,22,22,22,2645,0
|
| 331 |
+
NE-WS.US,D,20260209,000000,23,23.62,23,23.52,7494,0
|
| 332 |
+
NE-WS.US,D,20260210,000000,23.02,23.64,22.9,23.6,12720,0
|
| 333 |
+
NE-WS.US,D,20260211,000000,23.64,25.17,23.64,25.16,9696,0
|
| 334 |
+
NE-WS.US,D,20260217,000000,24.79,24.79,24.75,24.75,2546,0
|
| 335 |
+
NE-WS.US,D,20260218,000000,25.28,25.3,25.25,25.3,1600,0
|
daily/us/nyse stocks/2/ngg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ngs.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/noa.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nom.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/novp.us.txt
ADDED
|
@@ -0,0 +1,280 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NOVP.US,D,20240620,000000,25.34,25.3694,25.34,25.3694,702,0
|
| 3 |
+
NOVP.US,D,20240621,000000,25.3715,25.3715,25.3715,25.3715,17,0
|
| 4 |
+
NOVP.US,D,20240624,000000,25.3666,25.3666,25.3666,25.3666,100,0
|
| 5 |
+
NOVP.US,D,20240625,000000,25.4064,25.4064,25.4064,25.4064,1,0
|
| 6 |
+
NOVP.US,D,20240626,000000,25.419,25.419,25.419,25.419,1,0
|
| 7 |
+
NOVP.US,D,20240627,000000,25.4356,25.4356,25.4356,25.4356,1,0
|
| 8 |
+
NOVP.US,D,20240628,000000,25.4211,25.4211,25.4211,25.4211,1,0
|
| 9 |
+
NOVP.US,D,20240701,000000,25.4561,25.4561,25.4561,25.4561,1,0
|
| 10 |
+
NOVP.US,D,20240702,000000,25.5026,25.5026,25.5026,25.5026,1,0
|
| 11 |
+
NOVP.US,D,20240703,000000,25.5495,25.5495,25.5495,25.5495,1,0
|
| 12 |
+
NOVP.US,D,20240705,000000,25.6088,25.6088,25.6088,25.6088,1,0
|
| 13 |
+
NOVP.US,D,20240708,000000,25.6255,25.6255,25.6255,25.6255,1,0
|
| 14 |
+
NOVP.US,D,20240709,000000,25.6366,25.6366,25.6366,25.6366,1,0
|
| 15 |
+
NOVP.US,D,20240710,000000,25.7133,25.7133,25.7133,25.7133,1,0
|
| 16 |
+
NOVP.US,D,20240711,000000,25.6596,25.6596,25.6596,25.6596,1,0
|
| 17 |
+
NOVP.US,D,20240712,000000,25.7103,25.7103,25.7103,25.7103,1,0
|
| 18 |
+
NOVP.US,D,20240715,000000,25.7216,25.7216,25.7216,25.7216,1,0
|
| 19 |
+
NOVP.US,D,20240716,000000,25.7702,25.7702,25.7702,25.7702,1,0
|
| 20 |
+
NOVP.US,D,20240717,000000,25.6666,25.6666,25.6666,25.6666,1,0
|
| 21 |
+
NOVP.US,D,20240718,000000,25.597,25.597,25.597,25.597,1,0
|
| 22 |
+
NOVP.US,D,20240719,000000,25.532,25.532,25.532,25.532,1,0
|
| 23 |
+
NOVP.US,D,20240722,000000,25.6466,25.6466,25.6466,25.6466,1,0
|
| 24 |
+
NOVP.US,D,20240723,000000,25.6301,25.6301,25.6301,25.6301,1,0
|
| 25 |
+
NOVP.US,D,20240724,000000,25.3878,25.3878,25.3878,25.3878,1,0
|
| 26 |
+
NOVP.US,D,20240725,000000,25.3569,25.3569,25.3569,25.3569,1,0
|
| 27 |
+
NOVP.US,D,20240726,000000,25.4539,25.4539,25.4539,25.4539,1,0
|
| 28 |
+
NOVP.US,D,20240729,000000,25.4829,25.4829,25.4829,25.4829,1,0
|
| 29 |
+
NOVP.US,D,20240730,000000,25.4483,25.4483,25.4483,25.4483,1,0
|
| 30 |
+
NOVP.US,D,20240731,000000,25.5961,25.5961,25.5961,25.5961,1,0
|
| 31 |
+
NOVP.US,D,20240801,000000,25.4344,25.4344,25.4344,25.4344,1,0
|
| 32 |
+
NOVP.US,D,20240802,000000,25.2175,25.2175,25.2175,25.2175,1,0
|
| 33 |
+
NOVP.US,D,20240805,000000,24.8011,24.8011,24.8011,24.8011,1,0
|
| 34 |
+
NOVP.US,D,20240806,000000,25.0193,25.0193,25.0193,25.0193,1,0
|
| 35 |
+
NOVP.US,D,20240807,000000,24.94,24.94,24.9111,24.9111,400,0
|
| 36 |
+
NOVP.US,D,20240808,000000,25.1811,25.1811,25.1811,25.1811,1,0
|
| 37 |
+
NOVP.US,D,20240809,000000,25.2684,25.2684,25.2684,25.2684,1,0
|
| 38 |
+
NOVP.US,D,20240812,000000,25.264,25.264,25.264,25.264,1,0
|
| 39 |
+
NOVP.US,D,20240813,000000,25.4751,25.4751,25.4751,25.4751,1,0
|
| 40 |
+
NOVP.US,D,20240814,000000,25.44,25.5428,25.44,25.5428,400,0
|
| 41 |
+
NOVP.US,D,20240815,000000,25.701,25.701,25.701,25.701,2,0
|
| 42 |
+
NOVP.US,D,20240816,000000,25.7436,25.7436,25.7436,25.7436,1,0
|
| 43 |
+
NOVP.US,D,20240819,000000,25.8384,25.8384,25.8384,25.8384,1,0
|
| 44 |
+
NOVP.US,D,20240820,000000,25.8272,25.8272,25.8272,25.8272,1,0
|
| 45 |
+
NOVP.US,D,20240821,000000,25.8614,25.8614,25.8614,25.8614,1,0
|
| 46 |
+
NOVP.US,D,20240822,000000,25.7683,25.7683,25.7683,25.7683,1,0
|
| 47 |
+
NOVP.US,D,20240823,000000,25.9065,25.9065,25.9065,25.9065,1,0
|
| 48 |
+
NOVP.US,D,20240826,000000,25.8793,25.8793,25.8793,25.8793,1,0
|
| 49 |
+
NOVP.US,D,20240827,000000,25.9099,25.9099,25.9099,25.9099,1,0
|
| 50 |
+
NOVP.US,D,20240828,000000,25.8641,25.8641,25.8641,25.8641,1,0
|
| 51 |
+
NOVP.US,D,20240829,000000,25.8652,25.8652,25.8652,25.8652,1,0
|
| 52 |
+
NOVP.US,D,20240830,000000,25.9782,25.9782,25.9782,25.9782,1,0
|
| 53 |
+
NOVP.US,D,20240903,000000,25.7337,25.7337,25.7337,25.7337,1,0
|
| 54 |
+
NOVP.US,D,20240904,000000,25.733,25.733,25.733,25.733,1,0
|
| 55 |
+
NOVP.US,D,20240905,000000,25.6902,25.6902,25.6902,25.6902,1,0
|
| 56 |
+
NOVP.US,D,20240906,000000,25.5084,25.5084,25.5084,25.5084,1,0
|
| 57 |
+
NOVP.US,D,20240909,000000,25.647,25.647,25.647,25.647,1,0
|
| 58 |
+
NOVP.US,D,20240910,000000,25.7115,25.7115,25.7115,25.7115,1,0
|
| 59 |
+
NOVP.US,D,20240911,000000,25.8357,25.8357,25.8357,25.8357,1,0
|
| 60 |
+
NOVP.US,D,20240912,000000,25.9158,25.9158,25.9158,25.9158,1,0
|
| 61 |
+
NOVP.US,D,20240913,000000,25.9875,25.9875,25.9875,25.9875,1,0
|
| 62 |
+
NOVP.US,D,20240916,000000,26.0094,26.0094,26.0094,26.0094,1,0
|
| 63 |
+
NOVP.US,D,20240917,000000,26.0066,26.0066,26.0066,26.0066,1,0
|
| 64 |
+
NOVP.US,D,20240918,000000,25.9775,25.9775,25.9775,25.9775,1,0
|
| 65 |
+
NOVP.US,D,20240919,000000,26.1429,26.1429,26.1429,26.1429,1,0
|
| 66 |
+
NOVP.US,D,20240920,000000,26.1486,26.1486,26.1486,26.1486,1,0
|
| 67 |
+
NOVP.US,D,20240923,000000,26.18,26.18,26.18,26.18,1,0
|
| 68 |
+
NOVP.US,D,20240924,000000,26.1981,26.1981,26.1981,26.1981,1,0
|
| 69 |
+
NOVP.US,D,20240925,000000,26.1949,26.1949,26.1949,26.1949,1,0
|
| 70 |
+
NOVP.US,D,20240926,000000,26.2276,26.2276,26.2276,26.2276,1,0
|
| 71 |
+
NOVP.US,D,20240927,000000,26.2152,26.2152,26.2152,26.2152,2,0
|
| 72 |
+
NOVP.US,D,20241001,000000,26.1819,26.1819,26.1819,26.1819,1,0
|
| 73 |
+
NOVP.US,D,20241002,000000,26.1857,26.1857,26.1857,26.1857,1,0
|
| 74 |
+
NOVP.US,D,20241003,000000,26.164,26.164,26.164,26.164,1,0
|
| 75 |
+
NOVP.US,D,20241004,000000,26.2699,26.2699,26.2699,26.2699,1,0
|
| 76 |
+
NOVP.US,D,20241007,000000,26.1893,26.1893,26.1893,26.1893,1,0
|
| 77 |
+
NOVP.US,D,20241008,000000,26.2799,26.2799,26.2799,26.2799,1,0
|
| 78 |
+
NOVP.US,D,20241009,000000,26.3307,26.3307,26.3307,26.3307,1,0
|
| 79 |
+
NOVP.US,D,20241010,000000,26.3365,26.3365,26.3365,26.3365,1,0
|
| 80 |
+
NOVP.US,D,20241011,000000,26.3855,26.3855,26.3855,26.3855,1,0
|
| 81 |
+
NOVP.US,D,20241014,000000,26.423,26.423,26.423,26.423,1,0
|
| 82 |
+
NOVP.US,D,20241015,000000,26.4023,26.4023,26.4023,26.4023,1,0
|
| 83 |
+
NOVP.US,D,20241016,000000,26.4325,26.4325,26.4325,26.4325,3,0
|
| 84 |
+
NOVP.US,D,20241017,000000,26.45,26.45,26.45,26.45,1,0
|
| 85 |
+
NOVP.US,D,20241018,000000,26.48,26.48,26.48,26.48,1,0
|
| 86 |
+
NOVP.US,D,20241021,000000,26.49,26.49,26.49,26.49,1,0
|
| 87 |
+
NOVP.US,D,20241022,000000,26.4961,26.4961,26.4961,26.4961,1,0
|
| 88 |
+
NOVP.US,D,20241023,000000,26.47,26.47,26.47,26.47,1,0
|
| 89 |
+
NOVP.US,D,20241024,000000,26.4949,26.4949,26.4949,26.4949,1,0
|
| 90 |
+
NOVP.US,D,20241025,000000,26.5001,26.5001,26.5001,26.5001,1,0
|
| 91 |
+
NOVP.US,D,20241028,000000,26.515,26.515,26.515,26.515,1,0
|
| 92 |
+
NOVP.US,D,20241029,000000,26.5352,26.56,26.535,26.535,5125,0
|
| 93 |
+
NOVP.US,D,20241030,000000,26.5799,26.5799,26.555,26.555,2938,0
|
| 94 |
+
NOVP.US,D,20241031,000000,26.6,26.6,26.5999,26.5999,1901,0
|
| 95 |
+
NOVP.US,D,20241101,000000,26.73,26.76,26.66,26.67,5287,0
|
| 96 |
+
NOVP.US,D,20241104,000000,26.64,26.64,26.59,26.5974,4201,0
|
| 97 |
+
NOVP.US,D,20241105,000000,26.7404,26.79,26.7404,26.79,774,0
|
| 98 |
+
NOVP.US,D,20241106,000000,27.08,27.21,27.075,27.18,21367,0
|
| 99 |
+
NOVP.US,D,20241107,000000,27.21,27.3088,27.21,27.3088,2339,0
|
| 100 |
+
NOVP.US,D,20241108,000000,27.3561,27.39,27.31,27.36,4668,0
|
| 101 |
+
NOVP.US,D,20241111,000000,27.34,27.34,27.31,27.3357,1600,0
|
| 102 |
+
NOVP.US,D,20241114,000000,27.2,27.2002,27.2,27.2002,500,0
|
| 103 |
+
NOVP.US,D,20241115,000000,27.07,27.07,27.0219,27.0219,731,0
|
| 104 |
+
NOVP.US,D,20241119,000000,27.1799,27.27,27.13,27.165,4292,0
|
| 105 |
+
NOVP.US,D,20241120,000000,27.0113,27.1262,27.0113,27.1262,661,0
|
| 106 |
+
NOVP.US,D,20241121,000000,27.23,27.23,27.205,27.205,1035,0
|
| 107 |
+
NOVP.US,D,20241122,000000,27.26,27.26,27.2403,27.2403,556,0
|
| 108 |
+
NOVP.US,D,20241126,000000,27.39,27.4198,27.39,27.4198,1380,0
|
| 109 |
+
NOVP.US,D,20241202,000000,27.489,27.52,27.489,27.5057,2887,0
|
| 110 |
+
NOVP.US,D,20241203,000000,27.48,27.52,27.48,27.4906,2100,0
|
| 111 |
+
NOVP.US,D,20241204,000000,27.53,27.5502,27.53,27.5502,3400,0
|
| 112 |
+
NOVP.US,D,20241205,000000,27.54,27.54,27.51,27.5325,1181,0
|
| 113 |
+
NOVP.US,D,20241213,000000,27.47,27.47,27.4502,27.4502,104,0
|
| 114 |
+
NOVP.US,D,20241217,000000,27.431,27.473,27.32,27.473,1340,0
|
| 115 |
+
NOVP.US,D,20241218,000000,27.1,27.11,27.1,27.11,1700,0
|
| 116 |
+
NOVP.US,D,20241226,000000,27.53,27.53,27.53,27.53,569,0
|
| 117 |
+
NOVP.US,D,20250108,000000,27.27,27.27,27.27,27.27,285,0
|
| 118 |
+
NOVP.US,D,20250110,000000,27.0712,27.0712,27.0407,27.0407,197,0
|
| 119 |
+
NOVP.US,D,20250113,000000,26.98,27.0775,26.98,27.0775,145,0
|
| 120 |
+
NOVP.US,D,20250115,000000,27.43,27.43,27.3799,27.3799,887,0
|
| 121 |
+
NOVP.US,D,20250123,000000,27.7408,27.82,27.7408,27.7665,3743,0
|
| 122 |
+
NOVP.US,D,20250128,000000,27.74,27.74,27.67,27.7212,453,0
|
| 123 |
+
NOVP.US,D,20250129,000000,27.7,27.74,27.6398,27.6398,1530,0
|
| 124 |
+
NOVP.US,D,20250131,000000,27.69,27.73,27.649,27.649,223,0
|
| 125 |
+
NOVP.US,D,20250203,000000,27.59,27.59,27.5761,27.5761,160,0
|
| 126 |
+
NOVP.US,D,20250204,000000,27.65,27.65,27.6475,27.6475,407,0
|
| 127 |
+
NOVP.US,D,20250205,000000,27.6285,27.7196,27.6285,27.7196,250,0
|
| 128 |
+
NOVP.US,D,20250206,000000,27.72,27.738,27.7102,27.725,1400,0
|
| 129 |
+
NOVP.US,D,20250207,000000,27.675,27.675,27.62,27.6434,614,0
|
| 130 |
+
NOVP.US,D,20250210,000000,27.74,27.74,27.74,27.74,7992,0
|
| 131 |
+
NOVP.US,D,20250213,000000,27.81,27.898,27.69,27.898,7505,0
|
| 132 |
+
NOVP.US,D,20250214,000000,27.87,27.89,27.8565,27.8565,400,0
|
| 133 |
+
NOVP.US,D,20250219,000000,27.95,27.955,27.9343,27.9343,348,0
|
| 134 |
+
NOVP.US,D,20250220,000000,27.83,27.9,27.83,27.9,334,0
|
| 135 |
+
NOVP.US,D,20250221,000000,27.85,27.85,27.6759,27.6759,8231,0
|
| 136 |
+
NOVP.US,D,20250225,000000,27.51,27.5586,27.51,27.5586,642,0
|
| 137 |
+
NOVP.US,D,20250227,000000,27.5,27.5399,27.2781,27.2781,1118,0
|
| 138 |
+
NOVP.US,D,20250228,000000,27.38,27.4948,27.38,27.4948,274,0
|
| 139 |
+
NOVP.US,D,20250303,000000,27.5225,27.5225,27.2216,27.2216,567,0
|
| 140 |
+
NOVP.US,D,20250304,000000,27.04,27.28,27.04,27.0421,733,0
|
| 141 |
+
NOVP.US,D,20250306,000000,27.05,27.05,26.9493,26.9493,1136,0
|
| 142 |
+
NOVP.US,D,20250307,000000,27.04,27.0421,27.04,27.0421,285,0
|
| 143 |
+
NOVP.US,D,20250310,000000,26.71,26.71,26.59,26.6018,7370,0
|
| 144 |
+
NOVP.US,D,20250313,000000,26.4444,26.46,26.342,26.342,1071,0
|
| 145 |
+
NOVP.US,D,20250317,000000,26.84,26.84,26.84,26.84,143,0
|
| 146 |
+
NOVP.US,D,20250325,000000,27.1,27.103,27.1,27.103,1900,0
|
| 147 |
+
NOVP.US,D,20250409,000000,25.52,26.1611,25.52,26.1611,500,0
|
| 148 |
+
NOVP.US,D,20250414,000000,25.86,26.012,25.86,26.012,364,0
|
| 149 |
+
NOVP.US,D,20250416,000000,25.8,25.8,25.6084,25.6084,500,0
|
| 150 |
+
NOVP.US,D,20250417,000000,25.66,25.74,25.6443,25.6443,865,0
|
| 151 |
+
NOVP.US,D,20250423,000000,25.89,26.15,25.89,25.9689,3670,0
|
| 152 |
+
NOVP.US,D,20250424,000000,26.23,26.2767,26.23,26.2767,1200,0
|
| 153 |
+
NOVP.US,D,20250501,000000,26.73,26.73,26.677,26.677,200,0
|
| 154 |
+
NOVP.US,D,20250502,000000,26.9,26.9,26.8868,26.8868,800,0
|
| 155 |
+
NOVP.US,D,20250507,000000,26.75,26.78,26.75,26.78,1661,0
|
| 156 |
+
NOVP.US,D,20250515,000000,27.5,27.64,27.5,27.6062,5275,0
|
| 157 |
+
NOVP.US,D,20250519,000000,27.75,27.76,27.75,27.7542,953,0
|
| 158 |
+
NOVP.US,D,20250603,000000,27.86,27.86,27.8388,27.8388,851,0
|
| 159 |
+
NOVP.US,D,20250618,000000,27.91,27.91,27.8597,27.8597,746,0
|
| 160 |
+
NOVP.US,D,20250701,000000,28.46,28.4992,28.46,28.4992,379,0
|
| 161 |
+
NOVP.US,D,20250702,000000,28.57,28.58,28.5598,28.5598,3296,0
|
| 162 |
+
NOVP.US,D,20250703,000000,28.71,28.71,28.6803,28.6803,200,0
|
| 163 |
+
NOVP.US,D,20250707,000000,28.59,28.59,28.5625,28.5625,100,0
|
| 164 |
+
NOVP.US,D,20250709,000000,28.65,28.6702,28.65,28.6702,100,0
|
| 165 |
+
NOVP.US,D,20250710,000000,28.73,28.75,28.705,28.725,2790,0
|
| 166 |
+
NOVP.US,D,20250711,000000,28.65,28.6947,28.65,28.6947,824,0
|
| 167 |
+
NOVP.US,D,20250716,000000,28.67,28.7123,28.67,28.7123,900,0
|
| 168 |
+
NOVP.US,D,20250721,000000,28.88,28.88,28.8343,28.8343,100,0
|
| 169 |
+
NOVP.US,D,20250730,000000,29.05,29.11,28.98,29.0035,2672,0
|
| 170 |
+
NOVP.US,D,20250731,000000,29.09,29.09,28.9341,28.9341,600,0
|
| 171 |
+
NOVP.US,D,20250805,000000,28.92,28.92,28.91,28.91,211,0
|
| 172 |
+
NOVP.US,D,20250807,000000,29.01,29.015,28.9732,28.9732,1249,0
|
| 173 |
+
NOVP.US,D,20250808,000000,29.09,29.1128,29.06,29.1128,900,0
|
| 174 |
+
NOVP.US,D,20250813,000000,29.26,29.2928,29.26,29.2928,145,0
|
| 175 |
+
NOVP.US,D,20250814,000000,29.28,29.3,29.28,29.3,100,0
|
| 176 |
+
NOVP.US,D,20250819,000000,29.27,29.27,29.2037,29.2037,252,0
|
| 177 |
+
NOVP.US,D,20250820,000000,29.08,29.1779,29.08,29.1779,140,0
|
| 178 |
+
NOVP.US,D,20250821,000000,29.15,29.15,29.13,29.141,2763,0
|
| 179 |
+
NOVP.US,D,20250822,000000,29.22,29.3667,29.22,29.3667,461,0
|
| 180 |
+
NOVP.US,D,20250825,000000,29.36,29.36,29.34,29.34,541,0
|
| 181 |
+
NOVP.US,D,20250827,000000,29.43,29.43,29.4086,29.4086,118,0
|
| 182 |
+
NOVP.US,D,20250829,000000,29.36,29.3777,29.36,29.3777,100,0
|
| 183 |
+
NOVP.US,D,20250902,000000,29.24,29.2769,29.23,29.2769,6700,0
|
| 184 |
+
NOVP.US,D,20250903,000000,29.31,29.3539,29.28,29.3539,918,0
|
| 185 |
+
NOVP.US,D,20250905,000000,29.46,29.46,29.44,29.44,102,0
|
| 186 |
+
NOVP.US,D,20250909,000000,29.48,29.5237,29.48,29.5237,100,0
|
| 187 |
+
NOVP.US,D,20250910,000000,29.57,29.57,29.5553,29.5553,104,0
|
| 188 |
+
NOVP.US,D,20250917,000000,29.65,29.6502,29.65,29.6502,100,0
|
| 189 |
+
NOVP.US,D,20250918,000000,29.72,29.72,29.6916,29.6916,236,0
|
| 190 |
+
NOVP.US,D,20250922,000000,29.76,29.78,29.7597,29.7597,499,0
|
| 191 |
+
NOVP.US,D,20250923,000000,29.76,29.76,29.72,29.72,1277,0
|
| 192 |
+
NOVP.US,D,20250924,000000,29.71,29.72,29.71,29.7198,400,0
|
| 193 |
+
NOVP.US,D,20250925,000000,29.7,29.7,29.65,29.69,17284,0
|
| 194 |
+
NOVP.US,D,20250926,000000,29.73,29.77,29.73,29.77,100,0
|
| 195 |
+
NOVP.US,D,20250929,000000,29.8,29.8,29.7988,29.7988,306,0
|
| 196 |
+
NOVP.US,D,20250930,000000,29.81,29.83,29.79,29.83,5811,0
|
| 197 |
+
NOVP.US,D,20251001,000000,29.84,29.87,29.83,29.85,1492,0
|
| 198 |
+
NOVP.US,D,20251002,000000,29.875,29.89,29.86,29.8856,2568,0
|
| 199 |
+
NOVP.US,D,20251003,000000,29.89,29.92,29.89,29.9051,728,0
|
| 200 |
+
NOVP.US,D,20251014,000000,30.49,30.49,29.68,29.8638,4321,0
|
| 201 |
+
NOVP.US,D,20251015,000000,29.81,29.8883,29.81,29.8883,216,0
|
| 202 |
+
NOVP.US,D,20251016,000000,29.94,29.94,29.796,29.796,967,0
|
| 203 |
+
NOVP.US,D,20251017,000000,29.84,29.9167,29.81,29.9167,3787,0
|
| 204 |
+
NOVP.US,D,20251020,000000,30.01,30.03,30,30.025,4963,0
|
| 205 |
+
NOVP.US,D,20251021,000000,30.06,30.08,30.0578,30.0578,2033,0
|
| 206 |
+
NOVP.US,D,20251022,000000,29.98,30.0289,29.98,30.0289,247,0
|
| 207 |
+
NOVP.US,D,20251023,000000,30.1,30.1,30.075,30.075,1501,0
|
| 208 |
+
NOVP.US,D,20251027,000000,30.128,30.15,30.11,30.13,2066,0
|
| 209 |
+
NOVP.US,D,20251028,000000,30.114,30.14,30.114,30.12,1997,0
|
| 210 |
+
NOVP.US,D,20251030,000000,30.13,30.13,30.128,30.13,1269,0
|
| 211 |
+
NOVP.US,D,20251031,000000,30.16,30.17,30.1432,30.155,33907,0
|
| 212 |
+
NOVP.US,D,20251103,000000,30.2,30.2,30.0896,30.1667,50895,0
|
| 213 |
+
NOVP.US,D,20251104,000000,30.03,30.07,29.985,29.9851,26593,0
|
| 214 |
+
NOVP.US,D,20251105,000000,29.99,30.14,29.99,30.06,18609,0
|
| 215 |
+
NOVP.US,D,20251106,000000,29.96,29.99,29.84,29.8593,15454,0
|
| 216 |
+
NOVP.US,D,20251107,000000,29.77,29.92,29.65,29.877,11465,0
|
| 217 |
+
NOVP.US,D,20251110,000000,30.09,30.19,30.09,30.18,4423,0
|
| 218 |
+
NOVP.US,D,20251111,000000,30.16,30.21,30.16,30.2025,1245,0
|
| 219 |
+
NOVP.US,D,20251112,000000,30.242,30.242,30.19,30.2089,3298,0
|
| 220 |
+
NOVP.US,D,20251113,000000,30.11,30.12,29.91,29.915,4155,0
|
| 221 |
+
NOVP.US,D,20251114,000000,29.71,29.9872,29.71,29.8939,23711,0
|
| 222 |
+
NOVP.US,D,20251117,000000,29.93,29.93,29.74,29.743,5333,0
|
| 223 |
+
NOVP.US,D,20251118,000000,29.55,29.74,29.54,29.705,3441,0
|
| 224 |
+
NOVP.US,D,20251119,000000,29.79,29.79,29.62,29.6749,2138,0
|
| 225 |
+
NOVP.US,D,20251120,000000,30,30.04,29.42,29.43,11347,0
|
| 226 |
+
NOVP.US,D,20251121,000000,29.48,29.68,29.37,29.5489,29971,0
|
| 227 |
+
NOVP.US,D,20251124,000000,29.69,29.88,29.69,29.8723,2982,0
|
| 228 |
+
NOVP.US,D,20251125,000000,29.9,30.06,29.89,30.0448,9491,0
|
| 229 |
+
NOVP.US,D,20251126,000000,30.1045,30.22,30.1045,30.18,10528,0
|
| 230 |
+
NOVP.US,D,20251128,000000,30.22,30.24,30.22,30.2393,300,0
|
| 231 |
+
NOVP.US,D,20251201,000000,30.18,30.26,30.17,30.1856,6555,0
|
| 232 |
+
NOVP.US,D,20251202,000000,30.24,30.27,30.17,30.2302,2924,0
|
| 233 |
+
NOVP.US,D,20251203,000000,30.2,30.2925,30.2,30.2842,1015,0
|
| 234 |
+
NOVP.US,D,20251204,000000,30.27,30.3007,30.25,30.2955,576,0
|
| 235 |
+
NOVP.US,D,20251205,000000,30.41,30.41,30.3353,30.3353,1070,0
|
| 236 |
+
NOVP.US,D,20251208,000000,30.44,30.44,30.2716,30.2716,940,0
|
| 237 |
+
NOVP.US,D,20251209,000000,30.31,30.34,30.275,30.275,537,0
|
| 238 |
+
NOVP.US,D,20251210,000000,30.258,30.46,30.258,30.4407,2361,0
|
| 239 |
+
NOVP.US,D,20251211,000000,30.38,30.4566,30.36,30.4566,337,0
|
| 240 |
+
NOVP.US,D,20251212,000000,30.38,30.38,30.25,30.275,2935,0
|
| 241 |
+
NOVP.US,D,20251215,000000,30.29,30.3,30.26,30.28,3526,0
|
| 242 |
+
NOVP.US,D,20251218,000000,30.1993,30.22,30.17,30.185,4638,0
|
| 243 |
+
NOVP.US,D,20251219,000000,30.34,30.34,30.33,30.3316,1100,0
|
| 244 |
+
NOVP.US,D,20251222,000000,30.44,30.48,30.44,30.4613,16687,0
|
| 245 |
+
NOVP.US,D,20251223,000000,30.51,30.5465,30.51,30.5465,157,0
|
| 246 |
+
NOVP.US,D,20251224,000000,30.58,30.63,30.58,30.6152,2092,0
|
| 247 |
+
NOVP.US,D,20251226,000000,30.63,30.63,30.61,30.61,292,0
|
| 248 |
+
NOVP.US,D,20251229,000000,30.57,30.57,30.5643,30.5643,1879,0
|
| 249 |
+
NOVP.US,D,20251230,000000,30.58,30.58,30.5534,30.5534,4908,0
|
| 250 |
+
NOVP.US,D,20251231,000000,30.46,30.47,30.4427,30.4427,3717,0
|
| 251 |
+
NOVP.US,D,20260102,000000,30.48,30.48,30.45,30.46,3024,0
|
| 252 |
+
NOVP.US,D,20260105,000000,30.55,30.55,30.54,30.5441,255,0
|
| 253 |
+
NOVP.US,D,20260106,000000,30.61,30.6719,30.61,30.6719,2061,0
|
| 254 |
+
NOVP.US,D,20260107,000000,30.69,30.69,30.5981,30.5981,4601,0
|
| 255 |
+
NOVP.US,D,20260108,000000,30.59,30.64,30.59,30.622,4124,0
|
| 256 |
+
NOVP.US,D,20260109,000000,30.78,30.78,30.73,30.73,1331,0
|
| 257 |
+
NOVP.US,D,20260112,000000,30.76,30.795,30.76,30.7893,1531,0
|
| 258 |
+
NOVP.US,D,20260113,000000,30.7,30.74,30.7,30.7316,3540,0
|
| 259 |
+
NOVP.US,D,20260114,000000,30.62,30.648,30.58,30.648,285,0
|
| 260 |
+
NOVP.US,D,20260115,000000,30.7892,30.79,30.7,30.7038,4155,0
|
| 261 |
+
NOVP.US,D,20260116,000000,30.72,30.7357,30.72,30.7357,1226,0
|
| 262 |
+
NOVP.US,D,20260120,000000,30.49,30.49,30.28,30.287,4184,0
|
| 263 |
+
NOVP.US,D,20260121,000000,30.46,30.6,30.37,30.5219,1724,0
|
| 264 |
+
NOVP.US,D,20260122,000000,30.6347,30.6347,30.6,30.604,1850,0
|
| 265 |
+
NOVP.US,D,20260123,000000,30.64,30.64,30.638,30.638,6029,0
|
| 266 |
+
NOVP.US,D,20260126,000000,30.77,30.77,30.735,30.735,6142,0
|
| 267 |
+
NOVP.US,D,20260127,000000,30.82,30.83,30.8055,30.8055,1812,0
|
| 268 |
+
NOVP.US,D,20260128,000000,30.76,30.8134,30.76,30.8134,148,0
|
| 269 |
+
NOVP.US,D,20260129,000000,30.665,30.76,30.61,30.76,6815,0
|
| 270 |
+
NOVP.US,D,20260130,000000,30.64,30.7048,30.64,30.7048,6540,0
|
| 271 |
+
NOVP.US,D,20260202,000000,30.85,30.855,30.85,30.855,24777,0
|
| 272 |
+
NOVP.US,D,20260203,000000,30.62,30.6584,30.62,30.6584,469,0
|
| 273 |
+
NOVP.US,D,20260204,000000,30.59,30.63,30.5648,30.5648,3018,0
|
| 274 |
+
NOVP.US,D,20260205,000000,30.38,30.38,30.3153,30.3153,3459,0
|
| 275 |
+
NOVP.US,D,20260206,000000,30.64,30.7249,30.63,30.7249,519,0
|
| 276 |
+
NOVP.US,D,20260209,000000,30.84,30.84,30.84,30.84,157,0
|
| 277 |
+
NOVP.US,D,20260212,000000,30.5,30.57,30.28,30.28,8868,0
|
| 278 |
+
NOVP.US,D,20260213,000000,30.47,30.47,30.4331,30.4331,978,0
|
| 279 |
+
NOVP.US,D,20260217,000000,30.5,30.5,30.4734,30.4734,1677,0
|
| 280 |
+
NOVP.US,D,20260218,000000,30.535,30.535,30.535,30.535,192,0
|
daily/us/nyse stocks/2/npo.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nref.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nrg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nrgv.us.txt
ADDED
|
@@ -0,0 +1,1224 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NRGV.US,D,20210331,000000,9.65,9.7,9.65,9.7,9089,0
|
| 3 |
+
NRGV.US,D,20210401,000000,9.75,9.8214,9.74,9.75,35816,0
|
| 4 |
+
NRGV.US,D,20210405,000000,9.71,9.84,9.71,9.7582,4539,0
|
| 5 |
+
NRGV.US,D,20210406,000000,9.72,9.89,9.7,9.73,25280,0
|
| 6 |
+
NRGV.US,D,20210407,000000,9.78,9.8,9.78,9.78,1719,0
|
| 7 |
+
NRGV.US,D,20210408,000000,9.8491,9.8491,9.78,9.8,5359,0
|
| 8 |
+
NRGV.US,D,20210409,000000,9.92,10.15,9.83,9.99,31777,0
|
| 9 |
+
NRGV.US,D,20210412,000000,10.07,10.07,9.87,9.87,57351,0
|
| 10 |
+
NRGV.US,D,20210413,000000,9.8601,9.8601,9.82,9.82,33972,0
|
| 11 |
+
NRGV.US,D,20210414,000000,9.84,9.85,9.8,9.845,80663,0
|
| 12 |
+
NRGV.US,D,20210415,000000,9.84,9.855,9.81,9.8334,10163,0
|
| 13 |
+
NRGV.US,D,20210416,000000,10.05,10.05,9.82,9.869,18997,0
|
| 14 |
+
NRGV.US,D,20210419,000000,9.75,9.85,9.75,9.85,21617,0
|
| 15 |
+
NRGV.US,D,20210420,000000,9.8,9.835,9.75,9.82,24135,0
|
| 16 |
+
NRGV.US,D,20210421,000000,9.8,9.82,9.79,9.82,9404,0
|
| 17 |
+
NRGV.US,D,20210422,000000,9.75,9.81,9.75,9.78,11054,0
|
| 18 |
+
NRGV.US,D,20210423,000000,9.74,9.9,9.74,9.9,36529,0
|
| 19 |
+
NRGV.US,D,20210426,000000,9.9,9.91,9.85,9.87,34701,0
|
| 20 |
+
NRGV.US,D,20210427,000000,9.87,9.87,9.76,9.83,12478,0
|
| 21 |
+
NRGV.US,D,20210428,000000,9.83,9.83,9.8145,9.8145,1158,0
|
| 22 |
+
NRGV.US,D,20210429,000000,9.81,9.81,9.7134,9.81,10781,0
|
| 23 |
+
NRGV.US,D,20210430,000000,9.8,9.8,9.75,9.76,9298,0
|
| 24 |
+
NRGV.US,D,20210503,000000,9.76,9.79,9.74,9.7703,17606,0
|
| 25 |
+
NRGV.US,D,20210504,000000,9.77,9.77,9.74,9.76,38489,0
|
| 26 |
+
NRGV.US,D,20210505,000000,9.76,9.79,9.74,9.79,17594,0
|
| 27 |
+
NRGV.US,D,20210506,000000,9.75,9.8,9.75,9.8,8090,0
|
| 28 |
+
NRGV.US,D,20210507,000000,9.7844,9.7844,9.732,9.78,28698,0
|
| 29 |
+
NRGV.US,D,20210510,000000,9.78,9.79,9.74,9.77,44118,0
|
| 30 |
+
NRGV.US,D,20210511,000000,9.74,9.77,9.7,9.7,234690,0
|
| 31 |
+
NRGV.US,D,20210512,000000,9.7,9.79,9.69,9.78,73815,0
|
| 32 |
+
NRGV.US,D,20210513,000000,9.78,9.78,9.73,9.73,253554,0
|
| 33 |
+
NRGV.US,D,20210514,000000,9.72,9.73,9.7,9.73,47110,0
|
| 34 |
+
NRGV.US,D,20210517,000000,9.7213,9.7213,9.7,9.71,4261,0
|
| 35 |
+
NRGV.US,D,20210519,000000,9.88,9.95,9.71,9.71,258049,0
|
| 36 |
+
NRGV.US,D,20210520,000000,9.69,9.7,9.64,9.64,6830,0
|
| 37 |
+
NRGV.US,D,20210521,000000,9.63,9.85,9.63,9.63,50004,0
|
| 38 |
+
NRGV.US,D,20210524,000000,9.65,9.69,9.63,9.69,357710,0
|
| 39 |
+
NRGV.US,D,20210525,000000,9.7,9.7,9.67,9.68,27374,0
|
| 40 |
+
NRGV.US,D,20210526,000000,9.7,9.73,9.65,9.66,25913,0
|
| 41 |
+
NRGV.US,D,20210527,000000,9.66,9.695,9.66,9.68,79335,0
|
| 42 |
+
NRGV.US,D,20210528,000000,9.7,9.7,9.67,9.68,10985,0
|
| 43 |
+
NRGV.US,D,20210601,000000,9.76,9.76,9.7,9.7,60419,0
|
| 44 |
+
NRGV.US,D,20210602,000000,9.7,9.73,9.69,9.73,20101,0
|
| 45 |
+
NRGV.US,D,20210603,000000,9.66,9.76,9.66,9.76,24886,0
|
| 46 |
+
NRGV.US,D,20210604,000000,9.75,9.76,9.74,9.75,11006,0
|
| 47 |
+
NRGV.US,D,20210607,000000,9.72,9.75,9.72,9.74,9204,0
|
| 48 |
+
NRGV.US,D,20210608,000000,9.73,9.73,9.72,9.7217,2841,0
|
| 49 |
+
NRGV.US,D,20210610,000000,9.77,9.91,9.75,9.78,53802,0
|
| 50 |
+
NRGV.US,D,20210611,000000,9.8,9.8,9.76,9.77,1493,0
|
| 51 |
+
NRGV.US,D,20210614,000000,9.75,9.77,9.75,9.77,3870,0
|
| 52 |
+
NRGV.US,D,20210615,000000,9.8,9.8,9.75,9.79,22029,0
|
| 53 |
+
NRGV.US,D,20210616,000000,9.77,9.8,9.77,9.79,9058,0
|
| 54 |
+
NRGV.US,D,20210617,000000,9.76,9.77,9.76,9.76,2054,0
|
| 55 |
+
NRGV.US,D,20210618,000000,9.75,9.78,9.75,9.78,36884,0
|
| 56 |
+
NRGV.US,D,20210621,000000,9.85,9.85,9.77,9.78,20563,0
|
| 57 |
+
NRGV.US,D,20210622,000000,9.77,9.8,9.76,9.8,35160,0
|
| 58 |
+
NRGV.US,D,20210623,000000,9.77,9.78,9.77,9.78,2071,0
|
| 59 |
+
NRGV.US,D,20210624,000000,9.71,9.78,9.71,9.78,3734,0
|
| 60 |
+
NRGV.US,D,20210625,000000,9.73,9.7401,9.73,9.73,4402,0
|
| 61 |
+
NRGV.US,D,20210628,000000,9.71,9.75,9.71,9.75,20415,0
|
| 62 |
+
NRGV.US,D,20210629,000000,9.84,9.84,9.71,9.75,43727,0
|
| 63 |
+
NRGV.US,D,20210630,000000,9.76,9.76,9.75,9.75,10238,0
|
| 64 |
+
NRGV.US,D,20210701,000000,9.74,9.78,9.74,9.78,28537,0
|
| 65 |
+
NRGV.US,D,20210702,000000,9.76,9.78,9.74,9.77,42485,0
|
| 66 |
+
NRGV.US,D,20210706,000000,9.76,9.76,9.68,9.72,37824,0
|
| 67 |
+
NRGV.US,D,20210707,000000,9.7,9.75,9.7,9.75,28021,0
|
| 68 |
+
NRGV.US,D,20210708,000000,9.73,9.74,9.7,9.74,24897,0
|
| 69 |
+
NRGV.US,D,20210709,000000,9.722,9.722,9.71,9.71,9799,0
|
| 70 |
+
NRGV.US,D,20210712,000000,9.71,9.71,9.71,9.71,45085,0
|
| 71 |
+
NRGV.US,D,20210713,000000,9.71,9.72,9.71,9.72,2762,0
|
| 72 |
+
NRGV.US,D,20210714,000000,9.71,9.72,9.7,9.72,3948,0
|
| 73 |
+
NRGV.US,D,20210715,000000,9.73,9.73,9.692,9.71,15034,0
|
| 74 |
+
NRGV.US,D,20210719,000000,9.71,9.71,9.7,9.71,62834,0
|
| 75 |
+
NRGV.US,D,20210720,000000,9.71,9.71,9.7,9.7,1715,0
|
| 76 |
+
NRGV.US,D,20210722,000000,9.7,9.72,9.7,9.72,14819,0
|
| 77 |
+
NRGV.US,D,20210723,000000,9.71,9.72,9.71,9.72,5542,0
|
| 78 |
+
NRGV.US,D,20210726,000000,9.72,9.72,9.71,9.71,32653,0
|
| 79 |
+
NRGV.US,D,20210727,000000,9.7,9.71,9.68,9.7,3044,0
|
| 80 |
+
NRGV.US,D,20210728,000000,9.69,9.73,9.68,9.73,12029,0
|
| 81 |
+
NRGV.US,D,20210729,000000,9.67,9.67,9.67,9.67,426,0
|
| 82 |
+
NRGV.US,D,20210730,000000,9.65,9.72,9.65,9.72,11100,0
|
| 83 |
+
NRGV.US,D,20210802,000000,9.75,9.75,9.67,9.71,117342,0
|
| 84 |
+
NRGV.US,D,20210803,000000,9.65,9.69,9.65,9.69,2631,0
|
| 85 |
+
NRGV.US,D,20210804,000000,9.6899,9.71,9.67,9.7,22302,0
|
| 86 |
+
NRGV.US,D,20210805,000000,9.65,9.68,9.615,9.67,25743,0
|
| 87 |
+
NRGV.US,D,20210806,000000,9.67,9.6709,9.66,9.66,33225,0
|
| 88 |
+
NRGV.US,D,20210809,000000,9.69,9.7,9.66,9.66,78883,0
|
| 89 |
+
NRGV.US,D,20210810,000000,9.66,9.67,9.65,9.65,11888,0
|
| 90 |
+
NRGV.US,D,20210811,000000,9.6501,9.67,9.65,9.66,28319,0
|
| 91 |
+
NRGV.US,D,20210812,000000,9.66,9.66,9.66,9.66,629,0
|
| 92 |
+
NRGV.US,D,20210813,000000,9.65,9.68,9.65,9.65,4740,0
|
| 93 |
+
NRGV.US,D,20210816,000000,9.65,9.65,9.64,9.64,8728,0
|
| 94 |
+
NRGV.US,D,20210817,000000,9.64,9.68,9.64,9.68,2015,0
|
| 95 |
+
NRGV.US,D,20210818,000000,9.6511,9.6511,9.65,9.65,1830,0
|
| 96 |
+
NRGV.US,D,20210819,000000,9.65,9.65,9.64,9.65,36282,0
|
| 97 |
+
NRGV.US,D,20210820,000000,9.63,9.63,9.62,9.62,854,0
|
| 98 |
+
NRGV.US,D,20210823,000000,9.62,9.69,9.62,9.67,17568,0
|
| 99 |
+
NRGV.US,D,20210824,000000,9.65,9.65,9.63,9.64,26755,0
|
| 100 |
+
NRGV.US,D,20210825,000000,9.68,9.69,9.64,9.67,6162,0
|
| 101 |
+
NRGV.US,D,20210826,000000,9.64,9.64,9.64,9.64,190,0
|
| 102 |
+
NRGV.US,D,20210827,000000,9.66,9.66,9.65,9.65,42591,0
|
| 103 |
+
NRGV.US,D,20210830,000000,9.63,9.6899,9.61,9.6517,29694,0
|
| 104 |
+
NRGV.US,D,20210831,000000,9.65,9.69,9.646,9.69,21874,0
|
| 105 |
+
NRGV.US,D,20210901,000000,9.66,9.7,9.66,9.68,58091,0
|
| 106 |
+
NRGV.US,D,20210902,000000,9.67,9.7,9.67,9.68,19254,0
|
| 107 |
+
NRGV.US,D,20210903,000000,9.68,9.7,9.68,9.68,8048,0
|
| 108 |
+
NRGV.US,D,20210907,000000,9.67,9.73,9.63,9.73,580311,0
|
| 109 |
+
NRGV.US,D,20210908,000000,9.705,9.72,9.66,9.69,124074,0
|
| 110 |
+
NRGV.US,D,20210909,000000,9.86,9.88,9.83,9.83,9570123,0
|
| 111 |
+
NRGV.US,D,20210910,000000,9.85,9.88,9.84,9.85,448743,0
|
| 112 |
+
NRGV.US,D,20210913,000000,9.85,9.96,9.85,9.86,313027,0
|
| 113 |
+
NRGV.US,D,20210914,000000,9.88,9.9,9.85,9.89,566414,0
|
| 114 |
+
NRGV.US,D,20210915,000000,9.9,9.91,9.87,9.9,665273,0
|
| 115 |
+
NRGV.US,D,20210916,000000,9.88,9.905,9.88,9.9,200709,0
|
| 116 |
+
NRGV.US,D,20210917,000000,9.89,9.93,9.8656,9.89,58503,0
|
| 117 |
+
NRGV.US,D,20210920,000000,9.89,9.9099,9.85,9.85,50544,0
|
| 118 |
+
NRGV.US,D,20210921,000000,9.86,9.91,9.86,9.89,75512,0
|
| 119 |
+
NRGV.US,D,20210922,000000,9.91,9.91,9.86,9.87,121966,0
|
| 120 |
+
NRGV.US,D,20210923,000000,9.9,9.9,9.86,9.89,19217,0
|
| 121 |
+
NRGV.US,D,20210924,000000,9.89,9.89,9.86,9.88,110352,0
|
| 122 |
+
NRGV.US,D,20210927,000000,9.9,9.9,9.86,9.87,449032,0
|
| 123 |
+
NRGV.US,D,20210928,000000,9.9,9.9,9.86,9.89,22167,0
|
| 124 |
+
NRGV.US,D,20210929,000000,9.88,9.88,9.85,9.88,155386,0
|
| 125 |
+
NRGV.US,D,20210930,000000,9.91,9.91,9.86,9.9,377610,0
|
| 126 |
+
NRGV.US,D,20211001,000000,9.9,9.92,9.85,9.86,71774,0
|
| 127 |
+
NRGV.US,D,20211004,000000,9.9,9.9,9.85,9.85,151964,0
|
| 128 |
+
NRGV.US,D,20211005,000000,9.87,9.87,9.84,9.84,413978,0
|
| 129 |
+
NRGV.US,D,20211006,000000,9.87,9.87,9.85,9.85,115197,0
|
| 130 |
+
NRGV.US,D,20211007,000000,9.84,9.87,9.84,9.85,36171,0
|
| 131 |
+
NRGV.US,D,20211008,000000,9.85,9.8699,9.85,9.85,18261,0
|
| 132 |
+
NRGV.US,D,20211011,000000,9.9,9.92,9.855,9.87,25934,0
|
| 133 |
+
NRGV.US,D,20211012,000000,9.87,9.889,9.85,9.85,47902,0
|
| 134 |
+
NRGV.US,D,20211013,000000,9.85,9.89,9.85,9.85,17399,0
|
| 135 |
+
NRGV.US,D,20211014,000000,9.85,9.875,9.85,9.85,20501,0
|
| 136 |
+
NRGV.US,D,20211015,000000,9.85,9.88,9.85,9.85,11414,0
|
| 137 |
+
NRGV.US,D,20211018,000000,9.86,9.9,9.85,9.87,28091,0
|
| 138 |
+
NRGV.US,D,20211019,000000,9.87,9.92,9.87,9.9,168115,0
|
| 139 |
+
NRGV.US,D,20211020,000000,9.9,9.9199,9.89,9.9,84048,0
|
| 140 |
+
NRGV.US,D,20211021,000000,9.88,9.9,9.88,9.88,117598,0
|
| 141 |
+
NRGV.US,D,20211022,000000,9.91,9.92,9.8832,9.91,68818,0
|
| 142 |
+
NRGV.US,D,20211025,000000,9.92,9.92,9.9,9.9,160393,0
|
| 143 |
+
NRGV.US,D,20211026,000000,9.92,9.95,9.92,9.93,341137,0
|
| 144 |
+
NRGV.US,D,20211027,000000,9.99,9.99,9.93,9.96,562781,0
|
| 145 |
+
NRGV.US,D,20211028,000000,9.98,9.99,9.93,9.985,229566,0
|
| 146 |
+
NRGV.US,D,20211029,000000,10,10,9.95,9.99,318165,0
|
| 147 |
+
NRGV.US,D,20211101,000000,10,10,9.98,9.99,550213,0
|
| 148 |
+
NRGV.US,D,20211102,000000,10,10,9.97,9.98,348987,0
|
| 149 |
+
NRGV.US,D,20211103,000000,10,10,9.96,9.99,47135,0
|
| 150 |
+
NRGV.US,D,20211104,000000,9.99,9.99,9.95,9.98,519603,0
|
| 151 |
+
NRGV.US,D,20211105,000000,9.98,9.98,9.9618,9.98,36431,0
|
| 152 |
+
NRGV.US,D,20211108,000000,9.99,9.99,9.96,9.97,134873,0
|
| 153 |
+
NRGV.US,D,20211109,000000,9.98,9.99,9.97,9.97,77968,0
|
| 154 |
+
NRGV.US,D,20211110,000000,9.97,9.99,9.97,9.97,36879,0
|
| 155 |
+
NRGV.US,D,20211111,000000,9.97,9.98,9.97,9.98,79713,0
|
| 156 |
+
NRGV.US,D,20211112,000000,9.99,9.99,9.97,9.98,126096,0
|
| 157 |
+
NRGV.US,D,20211115,000000,9.98,10,9.97,9.98,487708,0
|
| 158 |
+
NRGV.US,D,20211116,000000,10,10,9.97,9.98,22704,0
|
| 159 |
+
NRGV.US,D,20211117,000000,10,10,9.96,9.97,248326,0
|
| 160 |
+
NRGV.US,D,20211118,000000,9.97,9.99,9.91,9.97,223767,0
|
| 161 |
+
NRGV.US,D,20211119,000000,10,10,9.97,9.98,51032,0
|
| 162 |
+
NRGV.US,D,20211122,000000,9.98,9.99,9.97,9.97,63543,0
|
| 163 |
+
NRGV.US,D,20211123,000000,9.98,9.98,9.97,9.98,31026,0
|
| 164 |
+
NRGV.US,D,20211124,000000,9.99,9.99,9.96,9.97,8389,0
|
| 165 |
+
NRGV.US,D,20211126,000000,9.98,9.98,9.9601,9.9691,54776,0
|
| 166 |
+
NRGV.US,D,20211129,000000,10,10,9.96,9.97,574123,0
|
| 167 |
+
NRGV.US,D,20211130,000000,9.96,9.985,9.96,9.98,159924,0
|
| 168 |
+
NRGV.US,D,20211201,000000,9.99,9.99,9.9301,9.95,79095,0
|
| 169 |
+
NRGV.US,D,20211202,000000,9.98,9.98,9.92,9.95,166070,0
|
| 170 |
+
NRGV.US,D,20211203,000000,9.97,9.98,9.94,9.96,35941,0
|
| 171 |
+
NRGV.US,D,20211206,000000,9.97,9.97,9.9201,9.94,99999,0
|
| 172 |
+
NRGV.US,D,20211207,000000,9.96,9.96,9.9,9.9,70507,0
|
| 173 |
+
NRGV.US,D,20211208,000000,9.91,9.93,9.89,9.91,280814,0
|
| 174 |
+
NRGV.US,D,20211209,000000,9.89,9.99,9.89,9.9577,170837,0
|
| 175 |
+
NRGV.US,D,20211210,000000,9.97,10,9.93,9.94,109807,0
|
| 176 |
+
NRGV.US,D,20211213,000000,10,10,9.92,9.93,79625,0
|
| 177 |
+
NRGV.US,D,20211214,000000,9.92,9.96,9.9,9.94,115457,0
|
| 178 |
+
NRGV.US,D,20211215,000000,9.97,10,9.89,9.94,96736,0
|
| 179 |
+
NRGV.US,D,20211216,000000,9.98,9.9899,9.89,9.9,38369,0
|
| 180 |
+
NRGV.US,D,20211217,000000,9.9,9.99,9.89,9.89,105518,0
|
| 181 |
+
NRGV.US,D,20211220,000000,9.92,9.98,9.89,9.9,53529,0
|
| 182 |
+
NRGV.US,D,20211221,000000,9.9041,9.9376,9.9041,9.915,11700,0
|
| 183 |
+
NRGV.US,D,20211222,000000,9.94,9.94,9.91,9.92,49992,0
|
| 184 |
+
NRGV.US,D,20211223,000000,9.94,9.94,9.92,9.94,47820,0
|
| 185 |
+
NRGV.US,D,20211227,000000,9.96,9.9799,9.93,9.96,53264,0
|
| 186 |
+
NRGV.US,D,20211228,000000,9.98,9.98,9.9,9.9,156879,0
|
| 187 |
+
NRGV.US,D,20211229,000000,9.95,9.95,9.9,9.9,86720,0
|
| 188 |
+
NRGV.US,D,20211230,000000,9.94,9.94,9.91,9.9225,63178,0
|
| 189 |
+
NRGV.US,D,20211231,000000,9.92,9.95,9.9,9.9,122619,0
|
| 190 |
+
NRGV.US,D,20220103,000000,9.95,9.99,9.91,9.91,346018,0
|
| 191 |
+
NRGV.US,D,20220104,000000,9.9,9.96,9.9,9.96,115751,0
|
| 192 |
+
NRGV.US,D,20220105,000000,9.97,9.98,9.93,9.97,147278,0
|
| 193 |
+
NRGV.US,D,20220106,000000,9.98,9.98,9.94,9.945,1051063,0
|
| 194 |
+
NRGV.US,D,20220107,000000,9.98,9.98,9.94,9.94,25096,0
|
| 195 |
+
NRGV.US,D,20220110,000000,9.94,9.95,9.93,9.94,134158,0
|
| 196 |
+
NRGV.US,D,20220111,000000,9.95,9.95,9.92,9.94,429690,0
|
| 197 |
+
NRGV.US,D,20220112,000000,9.94,9.94,9.93,9.93,67427,0
|
| 198 |
+
NRGV.US,D,20220113,000000,9.94,9.94,9.93,9.9394,47252,0
|
| 199 |
+
NRGV.US,D,20220114,000000,9.94,9.95,9.93,9.93,150637,0
|
| 200 |
+
NRGV.US,D,20220118,000000,9.95,9.95,9.92,9.92,55460,0
|
| 201 |
+
NRGV.US,D,20220119,000000,9.94,9.94,9.92,9.92,117296,0
|
| 202 |
+
NRGV.US,D,20220120,000000,9.92,9.93,9.92,9.93,14030,0
|
| 203 |
+
NRGV.US,D,20220121,000000,9.92,9.93,9.92,9.92,45118,0
|
| 204 |
+
NRGV.US,D,20220124,000000,9.93,9.9699,9.93,9.96,825054,0
|
| 205 |
+
NRGV.US,D,20220125,000000,9.96,9.98,9.96,9.98,642916,0
|
| 206 |
+
NRGV.US,D,20220126,000000,9.98,9.98,9.96,9.97,1493108,0
|
| 207 |
+
NRGV.US,D,20220127,000000,9.97,9.98,9.96,9.97,294821,0
|
| 208 |
+
NRGV.US,D,20220128,000000,9.97,9.9785,9.95,9.96,570997,0
|
| 209 |
+
NRGV.US,D,20220131,000000,9.95,9.98,9.95,9.97,549855,0
|
| 210 |
+
NRGV.US,D,20220201,000000,9.97,9.99,9.97,9.98,925638,0
|
| 211 |
+
NRGV.US,D,20220202,000000,9.98,9.985,9.97,9.97,255213,0
|
| 212 |
+
NRGV.US,D,20220203,000000,9.96,9.99,9.96,9.99,877290,0
|
| 213 |
+
NRGV.US,D,20220204,000000,9.97,9.99,9.97,9.98,550547,0
|
| 214 |
+
NRGV.US,D,20220207,000000,9.67,9.92,9.36,9.58,417188,0
|
| 215 |
+
NRGV.US,D,20220208,000000,9.64,9.9,9.62,9.74,391496,0
|
| 216 |
+
NRGV.US,D,20220209,000000,9.65,9.7,8.88,9.2,370861,0
|
| 217 |
+
NRGV.US,D,20220210,000000,9.11,10.42,9.11,10.18,655577,0
|
| 218 |
+
NRGV.US,D,20220211,000000,10.19,12.38,10.18,11.55,1813398,0
|
| 219 |
+
NRGV.US,D,20220214,000000,11.5,12.5,8.9645,9.39,319400,0
|
| 220 |
+
NRGV.US,D,20220215,000000,9.84,10.5,9.47,9.93,364180,0
|
| 221 |
+
NRGV.US,D,20220216,000000,10.04,10.23,9.55,9.77,259791,0
|
| 222 |
+
NRGV.US,D,20220217,000000,10.14,14.1,9.8001,11.1,5776793,0
|
| 223 |
+
NRGV.US,D,20220218,000000,18.34,18.57,11.72,12.36,23047944,0
|
| 224 |
+
NRGV.US,D,20220222,000000,11,12.77,10.95,11.22,1255323,0
|
| 225 |
+
NRGV.US,D,20220223,000000,11.13,12.49,11.12,12.2,822847,0
|
| 226 |
+
NRGV.US,D,20220224,000000,11.09,13.82,11.06,13.79,1525393,0
|
| 227 |
+
NRGV.US,D,20220225,000000,13.93,14.49,12.4,13.4,1094393,0
|
| 228 |
+
NRGV.US,D,20220228,000000,13.15,13.74,11.75,11.87,688082,0
|
| 229 |
+
NRGV.US,D,20220301,000000,11.78,12.56,11.76,12.01,327694,0
|
| 230 |
+
NRGV.US,D,20220302,000000,12.03,13.34,11.94,13,697966,0
|
| 231 |
+
NRGV.US,D,20220303,000000,12.99,13.39,12.58,12.98,643921,0
|
| 232 |
+
NRGV.US,D,20220304,000000,12.9,13.25,12.74,13,356652,0
|
| 233 |
+
NRGV.US,D,20220307,000000,12.99,14.26,12.13,12.21,654917,0
|
| 234 |
+
NRGV.US,D,20220308,000000,12.05,12.51,11.66,11.69,263993,0
|
| 235 |
+
NRGV.US,D,20220309,000000,12,12.49,12,12.16,224370,0
|
| 236 |
+
NRGV.US,D,20220310,000000,12.1,12.69,11.07,11.2,296837,0
|
| 237 |
+
NRGV.US,D,20220311,000000,11.2,11.5,11.0925,11.35,91894,0
|
| 238 |
+
NRGV.US,D,20220314,000000,11.52,11.98,11.4,11.9,222746,0
|
| 239 |
+
NRGV.US,D,20220315,000000,12.15,13.3515,11.96,12.42,313455,0
|
| 240 |
+
NRGV.US,D,20220316,000000,12.63,12.75,12.05,12.34,274735,0
|
| 241 |
+
NRGV.US,D,20220317,000000,13,13,12.01,12.73,180276,0
|
| 242 |
+
NRGV.US,D,20220318,000000,12.68,12.765,12.31,12.41,254839,0
|
| 243 |
+
NRGV.US,D,20220321,000000,12.49,13.34,12.39,13.05,492186,0
|
| 244 |
+
NRGV.US,D,20220322,000000,13.31,13.71,13.05,13.57,411928,0
|
| 245 |
+
NRGV.US,D,20220323,000000,13.51,14.08,13.315,14.02,621126,0
|
| 246 |
+
NRGV.US,D,20220324,000000,14.99,15.91,14.21,15.31,1838558,0
|
| 247 |
+
NRGV.US,D,20220325,000000,15.47,16.105,15.4,15.73,691430,0
|
| 248 |
+
NRGV.US,D,20220328,000000,15.75,16,14.96,15,565134,0
|
| 249 |
+
NRGV.US,D,20220329,000000,15.08,15.805,13.63,13.85,628058,0
|
| 250 |
+
NRGV.US,D,20220330,000000,13.85,15.36,13.85,15.17,2451589,0
|
| 251 |
+
NRGV.US,D,20220331,000000,15.03,17.46,14.92,15.9,1207090,0
|
| 252 |
+
NRGV.US,D,20220401,000000,15.75,16.9,15.3,16.05,601428,0
|
| 253 |
+
NRGV.US,D,20220404,000000,16.19,18.9899,16.19,18.2,1390371,0
|
| 254 |
+
NRGV.US,D,20220405,000000,18.27,22.1,18.27,21.64,2747965,0
|
| 255 |
+
NRGV.US,D,20220406,000000,19.91,20.85,17.36,19.26,1314058,0
|
| 256 |
+
NRGV.US,D,20220407,000000,19.25,20.83,18.55,19.87,755831,0
|
| 257 |
+
NRGV.US,D,20220408,000000,20,20.12,17.61,18.32,629882,0
|
| 258 |
+
NRGV.US,D,20220411,000000,18.18,18.18,14.63,14.78,1067376,0
|
| 259 |
+
NRGV.US,D,20220412,000000,15,15.2281,12.845,13.7,733409,0
|
| 260 |
+
NRGV.US,D,20220413,000000,14.38,15.29,13.38,15,706583,0
|
| 261 |
+
NRGV.US,D,20220414,000000,14.7,14.936,12.53,12.87,412308,0
|
| 262 |
+
NRGV.US,D,20220418,000000,13.26,14.0799,13,14.04,308107,0
|
| 263 |
+
NRGV.US,D,20220419,000000,13.75,13.9884,12.01,13,678715,0
|
| 264 |
+
NRGV.US,D,20220420,000000,12.77,14.37,12.75,14.08,505290,0
|
| 265 |
+
NRGV.US,D,20220421,000000,13.54,14.17,12.755,13.15,527337,0
|
| 266 |
+
NRGV.US,D,20220422,000000,12.91,13.9,12.91,13.39,250418,0
|
| 267 |
+
NRGV.US,D,20220425,000000,13.84,14.29,13.03,14.1,466456,0
|
| 268 |
+
NRGV.US,D,20220426,000000,13.81,15.23,13.31,14.47,632854,0
|
| 269 |
+
NRGV.US,D,20220427,000000,14.5,15.29,14.453,14.89,371862,0
|
| 270 |
+
NRGV.US,D,20220428,000000,14.9,15.71,14.53,14.75,362861,0
|
| 271 |
+
NRGV.US,D,20220429,000000,14.5,15.37,13.81,13.89,395543,0
|
| 272 |
+
NRGV.US,D,20220502,000000,13.99,14.51,13.94,14.49,298042,0
|
| 273 |
+
NRGV.US,D,20220503,000000,14.21,14.51,13.02,14.01,402261,0
|
| 274 |
+
NRGV.US,D,20220504,000000,13.89,14.01,13.055,13.55,362114,0
|
| 275 |
+
NRGV.US,D,20220505,000000,13.43,14.37,13.39,14.21,333495,0
|
| 276 |
+
NRGV.US,D,20220506,000000,13.82,14.27,13.5,14.02,237165,0
|
| 277 |
+
NRGV.US,D,20220509,000000,11.75,11.75,9.89,10.81,1307678,0
|
| 278 |
+
NRGV.US,D,20220510,000000,10.8,11.24,10.41,10.54,782366,0
|
| 279 |
+
NRGV.US,D,20220511,000000,10.47,10.5,9.57,10.23,505614,0
|
| 280 |
+
NRGV.US,D,20220512,000000,9.68,10.63,9.65,10.47,508196,0
|
| 281 |
+
NRGV.US,D,20220513,000000,11.35,11.35,10.45,10.56,705118,0
|
| 282 |
+
NRGV.US,D,20220516,000000,10.76,11.0899,10.2,10.36,466226,0
|
| 283 |
+
NRGV.US,D,20220517,000000,10.32,11.49,10.15,10.71,648691,0
|
| 284 |
+
NRGV.US,D,20220518,000000,10.58,11.4,10.4,11,516551,0
|
| 285 |
+
NRGV.US,D,20220519,000000,10.84,11.22,10.56,11.02,517286,0
|
| 286 |
+
NRGV.US,D,20220520,000000,11,11.86,11,11.74,462957,0
|
| 287 |
+
NRGV.US,D,20220523,000000,11.78,12.77,11.59,12.57,507150,0
|
| 288 |
+
NRGV.US,D,20220524,000000,12.48,13.69,12.4,12.89,670593,0
|
| 289 |
+
NRGV.US,D,20220525,000000,12.76,13.46,12.4,13.39,420678,0
|
| 290 |
+
NRGV.US,D,20220526,000000,13.16,14.46,13.16,13.98,552566,0
|
| 291 |
+
NRGV.US,D,20220527,000000,13.99,14.885,13.86,14.32,609646,0
|
| 292 |
+
NRGV.US,D,20220531,000000,14.73,15.35,14.36,15.24,1340389,0
|
| 293 |
+
NRGV.US,D,20220601,000000,15.35,16.22,15.15,15.93,928214,0
|
| 294 |
+
NRGV.US,D,20220602,000000,15.93,16.4,15.37,15.81,721877,0
|
| 295 |
+
NRGV.US,D,20220603,000000,15.41,16.08,15.21,15.94,632673,0
|
| 296 |
+
NRGV.US,D,20220606,000000,16.12,16.12,12.81,13.21,2002287,0
|
| 297 |
+
NRGV.US,D,20220607,000000,13.15,13.88,12.935,13.56,697412,0
|
| 298 |
+
NRGV.US,D,20220608,000000,13.19,13.68,13.102,13.51,509471,0
|
| 299 |
+
NRGV.US,D,20220609,000000,13.32,13.32,10.615,10.67,772658,0
|
| 300 |
+
NRGV.US,D,20220610,000000,10.61,10.75,10.05,10.1,553015,0
|
| 301 |
+
NRGV.US,D,20220613,000000,9.95,10,8.9,9,782318,0
|
| 302 |
+
NRGV.US,D,20220614,000000,9.01,9.54,8.34,8.66,543077,0
|
| 303 |
+
NRGV.US,D,20220615,000000,8.69,9.47,8.35,9.37,419932,0
|
| 304 |
+
NRGV.US,D,20220616,000000,9.04,9.48,8.64,9.39,447038,0
|
| 305 |
+
NRGV.US,D,20220617,000000,9.5,10.3,9.4,10.13,3670309,0
|
| 306 |
+
NRGV.US,D,20220621,000000,10.17,11,10.17,10.63,296455,0
|
| 307 |
+
NRGV.US,D,20220622,000000,10.37,11.01,10.1,10.66,380942,0
|
| 308 |
+
NRGV.US,D,20220623,000000,10.55,10.99,10.17,10.72,405891,0
|
| 309 |
+
NRGV.US,D,20220624,000000,10.68,11.06,9.37,9.42,3210400,0
|
| 310 |
+
NRGV.US,D,20220627,000000,9.57,10.13,9.46,9.49,646341,0
|
| 311 |
+
NRGV.US,D,20220628,000000,9.49,10.24,9.49,9.95,541460,0
|
| 312 |
+
NRGV.US,D,20220629,000000,10.43,10.43,9.14,9.89,534251,0
|
| 313 |
+
NRGV.US,D,20220630,000000,9.53,10.22,9.525,10.02,346699,0
|
| 314 |
+
NRGV.US,D,20220701,000000,9.97,10.2331,8.12,8.29,925240,0
|
| 315 |
+
NRGV.US,D,20220705,000000,8.28,8.28,7.2268,7.44,533575,0
|
| 316 |
+
NRGV.US,D,20220706,000000,7.43,7.48,7.15,7.42,394745,0
|
| 317 |
+
NRGV.US,D,20220707,000000,7.5,8.1,7.414,8.01,428040,0
|
| 318 |
+
NRGV.US,D,20220708,000000,8.02,8.46,8.02,8.24,180031,0
|
| 319 |
+
NRGV.US,D,20220711,000000,8.03,8.03,7.65,7.81,246881,0
|
| 320 |
+
NRGV.US,D,20220712,000000,7.78,7.99,7.66,7.82,231763,0
|
| 321 |
+
NRGV.US,D,20220713,000000,7.75,7.75,7.41,7.41,218509,0
|
| 322 |
+
NRGV.US,D,20220714,000000,7.3,7.3,6.505,6.6,361839,0
|
| 323 |
+
NRGV.US,D,20220715,000000,6.71,7.78,6.54,7.16,662193,0
|
| 324 |
+
NRGV.US,D,20220718,000000,7.16,7.39,6.65,6.81,364287,0
|
| 325 |
+
NRGV.US,D,20220719,000000,6.9,7.09,6.56,6.63,396201,0
|
| 326 |
+
NRGV.US,D,20220720,000000,6.62,6.66,6.39,6.57,404130,0
|
| 327 |
+
NRGV.US,D,20220721,000000,6.58,6.7,6.06,6.49,1073042,0
|
| 328 |
+
NRGV.US,D,20220722,000000,6.5,6.5,5.74,5.91,638097,0
|
| 329 |
+
NRGV.US,D,20220725,000000,5.93,5.94,5.14,5.15,546780,0
|
| 330 |
+
NRGV.US,D,20220726,000000,5.1,5.1463,4.72,4.87,674483,0
|
| 331 |
+
NRGV.US,D,20220727,000000,4.8,4.94,4.56,4.65,766965,0
|
| 332 |
+
NRGV.US,D,20220728,000000,4.71,5,4.37,4.54,612622,0
|
| 333 |
+
NRGV.US,D,20220729,000000,4.52,4.72,4.365,4.45,527892,0
|
| 334 |
+
NRGV.US,D,20220801,000000,4.56,4.56,4.005,4.06,587214,0
|
| 335 |
+
NRGV.US,D,20220802,000000,4.01,4.5,4.01,4.17,543715,0
|
| 336 |
+
NRGV.US,D,20220803,000000,4.32,4.43,4.05,4.12,577569,0
|
| 337 |
+
NRGV.US,D,20220804,000000,4.29,4.41,3.97,4.3,699690,0
|
| 338 |
+
NRGV.US,D,20220805,000000,4.3,4.51,4.1193,4.47,514941,0
|
| 339 |
+
NRGV.US,D,20220808,000000,4.78,5.2198,4.57,4.94,778325,0
|
| 340 |
+
NRGV.US,D,20220809,000000,5.15,5.16,4.36,4.49,602786,0
|
| 341 |
+
NRGV.US,D,20220810,000000,4.57,5.3162,4.43,5.3,584609,0
|
| 342 |
+
NRGV.US,D,20220811,000000,5.39,5.42,4.76,5.02,2061333,0
|
| 343 |
+
NRGV.US,D,20220812,000000,5,5.26,4.86,5.04,933666,0
|
| 344 |
+
NRGV.US,D,20220815,000000,4.98,5.56,4.845,5.44,1047896,0
|
| 345 |
+
NRGV.US,D,20220816,000000,5.42,5.96,5.31,5.72,1435033,0
|
| 346 |
+
NRGV.US,D,20220817,000000,5.61,5.7149,5.02,5.32,951074,0
|
| 347 |
+
NRGV.US,D,20220818,000000,5.31,5.6,5.08,5.59,984308,0
|
| 348 |
+
NRGV.US,D,20220819,000000,5.55,5.55,4.92,5.25,1778355,0
|
| 349 |
+
NRGV.US,D,20220822,000000,5.2,5.48,5.14,5.29,1223198,0
|
| 350 |
+
NRGV.US,D,20220823,000000,5.25,5.435,5.09,5.15,1262166,0
|
| 351 |
+
NRGV.US,D,20220824,000000,5.22,5.31,5.01,5.3,1111162,0
|
| 352 |
+
NRGV.US,D,20220825,000000,5.3,5.89,5.26,5.61,1253387,0
|
| 353 |
+
NRGV.US,D,20220826,000000,5.5,5.72,5.26,5.46,914039,0
|
| 354 |
+
NRGV.US,D,20220829,000000,5.31,5.51,5,5.46,741745,0
|
| 355 |
+
NRGV.US,D,20220830,000000,5.49,5.578,5.03,5.17,775966,0
|
| 356 |
+
NRGV.US,D,20220831,000000,5.19,5.6,5.14,5.51,824721,0
|
| 357 |
+
NRGV.US,D,20220901,000000,5.45,5.58,5.24,5.31,797405,0
|
| 358 |
+
NRGV.US,D,20220902,000000,5.24,5.54,5.24,5.34,556476,0
|
| 359 |
+
NRGV.US,D,20220906,000000,5.45,5.5,4.82,4.83,726015,0
|
| 360 |
+
NRGV.US,D,20220907,000000,4.84,4.88,4.35,4.5,763739,0
|
| 361 |
+
NRGV.US,D,20220908,000000,4.46,4.57,4.13,4.13,759918,0
|
| 362 |
+
NRGV.US,D,20220909,000000,4.28,4.46,4.14,4.43,570524,0
|
| 363 |
+
NRGV.US,D,20220912,000000,4.47,4.47,4.2,4.38,566885,0
|
| 364 |
+
NRGV.US,D,20220913,000000,4.44,4.46,4.18,4.21,480029,0
|
| 365 |
+
NRGV.US,D,20220914,000000,4.25,4.8287,4.13,4.49,1131980,0
|
| 366 |
+
NRGV.US,D,20220915,000000,4.48,4.72,4.04,4.35,1123249,0
|
| 367 |
+
NRGV.US,D,20220916,000000,4.21,4.74,4.115,4.47,4466479,0
|
| 368 |
+
NRGV.US,D,20220919,000000,4.31,4.625,4.29,4.5,677264,0
|
| 369 |
+
NRGV.US,D,20220920,000000,4.36,4.57,4.34,4.46,952322,0
|
| 370 |
+
NRGV.US,D,20220921,000000,4.38,4.68,4.35,4.48,884864,0
|
| 371 |
+
NRGV.US,D,20220922,000000,4.51,4.58,4.34,4.53,1170485,0
|
| 372 |
+
NRGV.US,D,20220923,000000,4.5,4.61,4.315,4.44,982829,0
|
| 373 |
+
NRGV.US,D,20220926,000000,4.39,5.05,4.36,4.91,1068578,0
|
| 374 |
+
NRGV.US,D,20220927,000000,5.03,5.64,4.88,5.42,1583663,0
|
| 375 |
+
NRGV.US,D,20220928,000000,5.42,5.69,5.17,5.51,1421643,0
|
| 376 |
+
NRGV.US,D,20220929,000000,5.17,5.33,4.9,5.27,2924094,0
|
| 377 |
+
NRGV.US,D,20220930,000000,5.05,5.345,4.92,5.28,740064,0
|
| 378 |
+
NRGV.US,D,20221003,000000,5.43,6.54,5.11,6.5,1677688,0
|
| 379 |
+
NRGV.US,D,20221004,000000,6.48,6.535,6.06,6.3,1713644,0
|
| 380 |
+
NRGV.US,D,20221005,000000,6.3,6.6,6.08,6.44,709083,0
|
| 381 |
+
NRGV.US,D,20221006,000000,6.32,6.72,6.31,6.45,733117,0
|
| 382 |
+
NRGV.US,D,20221007,000000,6.39,6.4,5.19,5.44,1029044,0
|
| 383 |
+
NRGV.US,D,20221010,000000,5.35,5.62,5.04,5.61,734000,0
|
| 384 |
+
NRGV.US,D,20221011,000000,5.47,5.54,5.155,5.19,416342,0
|
| 385 |
+
NRGV.US,D,20221012,000000,5.14,5.18,4.605,4.63,592364,0
|
| 386 |
+
NRGV.US,D,20221013,000000,4.51,5.18,4.45,5.14,576098,0
|
| 387 |
+
NRGV.US,D,20221014,000000,5.12,5.3199,4.67,4.67,729279,0
|
| 388 |
+
NRGV.US,D,20221017,000000,4.77,5,4.53,4.56,565297,0
|
| 389 |
+
NRGV.US,D,20221018,000000,4.74,4.91,4.45,4.59,423156,0
|
| 390 |
+
NRGV.US,D,20221019,000000,4.55,4.82,4.46,4.58,299678,0
|
| 391 |
+
NRGV.US,D,20221020,000000,4.6,4.77,4.12,4.15,756172,0
|
| 392 |
+
NRGV.US,D,20221021,000000,4.16,4.23,3.63,3.77,1366613,0
|
| 393 |
+
NRGV.US,D,20221024,000000,3.78,3.85,3.51,3.62,567609,0
|
| 394 |
+
NRGV.US,D,20221025,000000,3.52,4.11,3.45,4.07,923851,0
|
| 395 |
+
NRGV.US,D,20221026,000000,3.98,4.16,3.53,3.53,1292031,0
|
| 396 |
+
NRGV.US,D,20221027,000000,3.56,3.56,3.3,3.35,840093,0
|
| 397 |
+
NRGV.US,D,20221028,000000,3.31,3.345,3.01,3.13,907193,0
|
| 398 |
+
NRGV.US,D,20221031,000000,3.28,3.31,3.14,3.22,728634,0
|
| 399 |
+
NRGV.US,D,20221101,000000,3.25,3.29,2.92,2.95,984557,0
|
| 400 |
+
NRGV.US,D,20221102,000000,2.97,3.12,2.8,2.93,762916,0
|
| 401 |
+
NRGV.US,D,20221103,000000,2.85,3.1,2.83,3.03,450808,0
|
| 402 |
+
NRGV.US,D,20221104,000000,3.05,3.13,2.955,3.09,668938,0
|
| 403 |
+
NRGV.US,D,20221107,000000,3.11,3.2,2.925,3.08,631783,0
|
| 404 |
+
NRGV.US,D,20221108,000000,3.08,3.25,3.0101,3.08,437724,0
|
| 405 |
+
NRGV.US,D,20221109,000000,3.08,3.11,2.805,2.82,712324,0
|
| 406 |
+
NRGV.US,D,20221110,000000,2.95,3.3,2.86,3.1,1358855,0
|
| 407 |
+
NRGV.US,D,20221111,000000,3.18,3.3,3.08,3.18,1024085,0
|
| 408 |
+
NRGV.US,D,20221114,000000,3.18,3.29,3.06,3.24,724178,0
|
| 409 |
+
NRGV.US,D,20221115,000000,3.25,4.28,3.25,3.94,1542390,0
|
| 410 |
+
NRGV.US,D,20221116,000000,3.96,3.985,3.465,3.56,1003936,0
|
| 411 |
+
NRGV.US,D,20221117,000000,3.59,4.3,3.4717,4.02,964767,0
|
| 412 |
+
NRGV.US,D,20221118,000000,4.1,4.1,3.7,3.78,543219,0
|
| 413 |
+
NRGV.US,D,20221121,000000,3.8,4.01,3.59,3.73,1012761,0
|
| 414 |
+
NRGV.US,D,20221122,000000,3.8,4.19,3.7141,4.17,738637,0
|
| 415 |
+
NRGV.US,D,20221123,000000,4.23,4.94,4.22,4.89,967691,0
|
| 416 |
+
NRGV.US,D,20221125,000000,4.86,5.08,4.27,4.95,683325,0
|
| 417 |
+
NRGV.US,D,20221128,000000,4.77,4.875,3.76,3.89,1142711,0
|
| 418 |
+
NRGV.US,D,20221129,000000,3.9,4.07,3.38,3.48,1082314,0
|
| 419 |
+
NRGV.US,D,20221130,000000,3.58,4.07,3.41,3.74,1238250,0
|
| 420 |
+
NRGV.US,D,20221201,000000,3.67,3.82,3.56,3.61,560830,0
|
| 421 |
+
NRGV.US,D,20221202,000000,3.5,3.61,3.39,3.57,731978,0
|
| 422 |
+
NRGV.US,D,20221205,000000,3.57,3.58,3.21,3.26,675957,0
|
| 423 |
+
NRGV.US,D,20221206,000000,3.27,3.32,2.6821,2.77,1902633,0
|
| 424 |
+
NRGV.US,D,20221207,000000,2.76,2.81,2.62,2.73,650780,0
|
| 425 |
+
NRGV.US,D,20221208,000000,2.8,3.16,2.6,2.72,1093314,0
|
| 426 |
+
NRGV.US,D,20221209,000000,2.72,3.02,2.65,2.91,999690,0
|
| 427 |
+
NRGV.US,D,20221212,000000,3,3.08,2.73,2.94,923249,0
|
| 428 |
+
NRGV.US,D,20221213,000000,3.14,3.235,2.8,3.06,1048344,0
|
| 429 |
+
NRGV.US,D,20221214,000000,3.07,3.2,2.97,3.08,796763,0
|
| 430 |
+
NRGV.US,D,20221215,000000,3.09,3.18,2.97,3.08,936829,0
|
| 431 |
+
NRGV.US,D,20221216,000000,3.07,3.12,2.81,2.93,3962192,0
|
| 432 |
+
NRGV.US,D,20221219,000000,2.94,2.94,2.62,2.69,1144423,0
|
| 433 |
+
NRGV.US,D,20221220,000000,2.66,2.67,2.21,2.26,1488684,0
|
| 434 |
+
NRGV.US,D,20221221,000000,2.27,2.41,2.21,2.36,1125675,0
|
| 435 |
+
NRGV.US,D,20221222,000000,2.34,2.65,2.28,2.46,1766746,0
|
| 436 |
+
NRGV.US,D,20221223,000000,2.45,2.54,2.33,2.51,1051022,0
|
| 437 |
+
NRGV.US,D,20221227,000000,2.42,2.77,2.36,2.63,1107231,0
|
| 438 |
+
NRGV.US,D,20221228,000000,2.62,3.07,2.51,2.55,1214553,0
|
| 439 |
+
NRGV.US,D,20221229,000000,2.56,2.905,2.55,2.75,3328995,0
|
| 440 |
+
NRGV.US,D,20221230,000000,2.72,3.135,2.69,3.12,1254469,0
|
| 441 |
+
NRGV.US,D,20230103,000000,3.11,3.18,2.805,3.09,807407,0
|
| 442 |
+
NRGV.US,D,20230104,000000,3.11,3.36,3.09,3.23,777667,0
|
| 443 |
+
NRGV.US,D,20230105,000000,3.23,3.24,3,3.02,919856,0
|
| 444 |
+
NRGV.US,D,20230106,000000,3.04,3.06,2.8,3.06,833252,0
|
| 445 |
+
NRGV.US,D,20230109,000000,3.13,3.54,3.12,3.46,845750,0
|
| 446 |
+
NRGV.US,D,20230110,000000,3.44,3.66,3.27,3.64,662643,0
|
| 447 |
+
NRGV.US,D,20230111,000000,3.65,4.1,3.63,4.04,739077,0
|
| 448 |
+
NRGV.US,D,20230112,000000,4.1,4.12,3.72,3.97,1068636,0
|
| 449 |
+
NRGV.US,D,20230113,000000,3.95,4.21,3.88,4,713969,0
|
| 450 |
+
NRGV.US,D,20230117,000000,4.01,4.13,3.55,3.56,545117,0
|
| 451 |
+
NRGV.US,D,20230118,000000,4.06,5.51,4,4.8,23305449,0
|
| 452 |
+
NRGV.US,D,20230119,000000,4.71,4.7473,3.92,4.35,3187421,0
|
| 453 |
+
NRGV.US,D,20230120,000000,4.42,4.495,4.12,4.26,1519803,0
|
| 454 |
+
NRGV.US,D,20230123,000000,4.31,4.78,4.2,4.67,1832032,0
|
| 455 |
+
NRGV.US,D,20230124,000000,4.64,5.1,4.52,4.66,924409,0
|
| 456 |
+
NRGV.US,D,20230125,000000,4.66,4.725,4.22,4.71,664865,0
|
| 457 |
+
NRGV.US,D,20230126,000000,4.75,4.81,4.51,4.67,670061,0
|
| 458 |
+
NRGV.US,D,20230127,000000,4.65,5.23,4.59,5.05,1218570,0
|
| 459 |
+
NRGV.US,D,20230130,000000,4.99,5.03,4.38,4.38,1304243,0
|
| 460 |
+
NRGV.US,D,20230131,000000,4.43,4.46,4.215,4.24,788883,0
|
| 461 |
+
NRGV.US,D,20230201,000000,4.24,4.73,4.11,4.59,957412,0
|
| 462 |
+
NRGV.US,D,20230202,000000,4.66,5.05,4.58,4.93,1026901,0
|
| 463 |
+
NRGV.US,D,20230203,000000,4.88,4.93,4.44,4.49,635058,0
|
| 464 |
+
NRGV.US,D,20230206,000000,4.41,4.51,4.2759,4.43,591397,0
|
| 465 |
+
NRGV.US,D,20230207,000000,4.47,4.7785,4.16,4.38,1012990,0
|
| 466 |
+
NRGV.US,D,20230208,000000,4.31,4.475,4.21,4.23,616421,0
|
| 467 |
+
NRGV.US,D,20230209,000000,4.26,4.44,3.96,4.08,812069,0
|
| 468 |
+
NRGV.US,D,20230210,000000,4.16,4.16,3.93,4.03,395532,0
|
| 469 |
+
NRGV.US,D,20230213,000000,4.02,4.03,3.425,3.62,1526937,0
|
| 470 |
+
NRGV.US,D,20230214,000000,3.55,3.81,3.54,3.76,807493,0
|
| 471 |
+
NRGV.US,D,20230215,000000,3.71,3.97,3.62,3.82,816534,0
|
| 472 |
+
NRGV.US,D,20230216,000000,3.77,3.77,3.57,3.6,984528,0
|
| 473 |
+
NRGV.US,D,20230217,000000,3.6,3.66,3.32,3.59,1241208,0
|
| 474 |
+
NRGV.US,D,20230221,000000,3.53,3.54,3.33,3.42,1016637,0
|
| 475 |
+
NRGV.US,D,20230222,000000,3.43,3.535,3.24,3.4,906260,0
|
| 476 |
+
NRGV.US,D,20230223,000000,3.31,3.53,3.27,3.43,1099501,0
|
| 477 |
+
NRGV.US,D,20230224,000000,3.35,3.35,3.14,3.3,1136811,0
|
| 478 |
+
NRGV.US,D,20230227,000000,3.36,3.54,3.35,3.46,693917,0
|
| 479 |
+
NRGV.US,D,20230228,000000,3.5,3.5,3.19,3.34,1543857,0
|
| 480 |
+
NRGV.US,D,20230301,000000,3.34,3.37,3.04,3.24,1257324,0
|
| 481 |
+
NRGV.US,D,20230302,000000,3.15,3.22,3.02,3.1,1261714,0
|
| 482 |
+
NRGV.US,D,20230303,000000,3.14,3.29,2.92,3.26,1394996,0
|
| 483 |
+
NRGV.US,D,20230306,000000,3.11,3.3481,3.06,3.16,1626133,0
|
| 484 |
+
NRGV.US,D,20230307,000000,3.18,3.2,3,3.1,2238361,0
|
| 485 |
+
NRGV.US,D,20230308,000000,3.25,3.33,2.72,2.95,3099416,0
|
| 486 |
+
NRGV.US,D,20230309,000000,2.94,3.085,2.85,2.87,1605921,0
|
| 487 |
+
NRGV.US,D,20230310,000000,2.86,2.87,2.55,2.7,2267373,0
|
| 488 |
+
NRGV.US,D,20230313,000000,2.68,2.76,2.5,2.51,1572732,0
|
| 489 |
+
NRGV.US,D,20230314,000000,2.56,2.62,1.9501,2.27,4009367,0
|
| 490 |
+
NRGV.US,D,20230315,000000,2.11,2.285,2.01,2.2,1919026,0
|
| 491 |
+
NRGV.US,D,20230316,000000,2.27,2.357,2.22,2.33,1048694,0
|
| 492 |
+
NRGV.US,D,20230317,000000,2.3,2.31,2.15,2.21,1991002,0
|
| 493 |
+
NRGV.US,D,20230320,000000,2.21,2.27,2.09,2.1,1059662,0
|
| 494 |
+
NRGV.US,D,20230321,000000,2.17,2.32,2.115,2.27,919211,0
|
| 495 |
+
NRGV.US,D,20230322,000000,2.27,2.27,2.1,2.11,578828,0
|
| 496 |
+
NRGV.US,D,20230323,000000,2.14,2.175,2,2.02,1842453,0
|
| 497 |
+
NRGV.US,D,20230324,000000,2,2.08,1.94,2,2078668,0
|
| 498 |
+
NRGV.US,D,20230327,000000,2.05,2.08,1.805,1.92,3061630,0
|
| 499 |
+
NRGV.US,D,20230328,000000,1.91,2.29,1.91,2.08,2576980,0
|
| 500 |
+
NRGV.US,D,20230329,000000,2.11,2.12,1.91,2.1,1334240,0
|
| 501 |
+
NRGV.US,D,20230330,000000,2.1,2.19,2.04,2.04,1713853,0
|
| 502 |
+
NRGV.US,D,20230331,000000,2.08,2.22,2.04,2.14,1439393,0
|
| 503 |
+
NRGV.US,D,20230403,000000,2.13,2.145,1.82,1.84,1444383,0
|
| 504 |
+
NRGV.US,D,20230404,000000,1.85,1.965,1.76,1.95,1449958,0
|
| 505 |
+
NRGV.US,D,20230405,000000,1.95,1.95,1.75,1.82,1358575,0
|
| 506 |
+
NRGV.US,D,20230406,000000,1.83,1.83,1.75,1.77,1510308,0
|
| 507 |
+
NRGV.US,D,20230410,000000,1.76,1.805,1.705,1.79,781548,0
|
| 508 |
+
NRGV.US,D,20230411,000000,1.8,1.98,1.78,1.96,816287,0
|
| 509 |
+
NRGV.US,D,20230412,000000,1.98,2.03,1.875,1.89,912072,0
|
| 510 |
+
NRGV.US,D,20230413,000000,1.95,1.97,1.8401,1.9,823358,0
|
| 511 |
+
NRGV.US,D,20230414,000000,1.9,1.96,1.79,1.81,768107,0
|
| 512 |
+
NRGV.US,D,20230417,000000,1.8,1.82,1.74,1.8,697341,0
|
| 513 |
+
NRGV.US,D,20230418,000000,1.82,1.82,1.6,1.61,1194417,0
|
| 514 |
+
NRGV.US,D,20230419,000000,1.63,1.63,1.51,1.61,751217,0
|
| 515 |
+
NRGV.US,D,20230420,000000,1.6,1.64,1.47,1.5,931161,0
|
| 516 |
+
NRGV.US,D,20230421,000000,1.5,1.55,1.35,1.55,1017483,0
|
| 517 |
+
NRGV.US,D,20230424,000000,1.61,1.76,1.55,1.73,886261,0
|
| 518 |
+
NRGV.US,D,20230425,000000,1.67,1.7,1.59,1.67,698109,0
|
| 519 |
+
NRGV.US,D,20230426,000000,1.7,1.78,1.55,1.62,1311187,0
|
| 520 |
+
NRGV.US,D,20230427,000000,1.62,1.6574,1.5,1.62,1207447,0
|
| 521 |
+
NRGV.US,D,20230428,000000,1.6,1.71,1.59,1.69,564331,0
|
| 522 |
+
NRGV.US,D,20230501,000000,1.72,1.76,1.64,1.71,884909,0
|
| 523 |
+
NRGV.US,D,20230502,000000,1.7,1.82,1.66,1.72,1117753,0
|
| 524 |
+
NRGV.US,D,20230503,000000,1.73,1.8,1.67,1.76,909194,0
|
| 525 |
+
NRGV.US,D,20230504,000000,1.78,1.84,1.58,1.69,884327,0
|
| 526 |
+
NRGV.US,D,20230505,000000,1.7,1.8099,1.675,1.8,720297,0
|
| 527 |
+
NRGV.US,D,20230508,000000,1.83,1.83,1.671,1.72,1003436,0
|
| 528 |
+
NRGV.US,D,20230509,000000,1.71,1.76,1.64,1.76,772318,0
|
| 529 |
+
NRGV.US,D,20230510,000000,1.75,2.15,1.74,1.88,2129103,0
|
| 530 |
+
NRGV.US,D,20230511,000000,1.9,2.18,1.83,2,1497743,0
|
| 531 |
+
NRGV.US,D,20230512,000000,2.01,2.08,1.87,1.95,1274788,0
|
| 532 |
+
NRGV.US,D,20230515,000000,1.95,1.975,1.85,1.97,589819,0
|
| 533 |
+
NRGV.US,D,20230516,000000,1.92,1.92,1.73,1.83,781283,0
|
| 534 |
+
NRGV.US,D,20230517,000000,1.84,2.14,1.825,2.13,1207765,0
|
| 535 |
+
NRGV.US,D,20230518,000000,2.13,2.13,1.84,1.86,961366,0
|
| 536 |
+
NRGV.US,D,20230519,000000,1.9,1.95,1.81,1.86,756061,0
|
| 537 |
+
NRGV.US,D,20230522,000000,1.85,2.07,1.81,2.05,1332500,0
|
| 538 |
+
NRGV.US,D,20230523,000000,2.04,2.27,2.03,2.15,1527822,0
|
| 539 |
+
NRGV.US,D,20230524,000000,2.15,2.18,1.965,2.09,901817,0
|
| 540 |
+
NRGV.US,D,20230525,000000,2.12,2.16,2.02,2.04,801586,0
|
| 541 |
+
NRGV.US,D,20230526,000000,2.06,2.17,1.98,2.1,745838,0
|
| 542 |
+
NRGV.US,D,20230530,000000,2.1,2.32,2.08,2.27,1189807,0
|
| 543 |
+
NRGV.US,D,20230531,000000,2.28,2.28,2.0512,2.1,2354052,0
|
| 544 |
+
NRGV.US,D,20230601,000000,2.09,2.255,2.015,2.23,957195,0
|
| 545 |
+
NRGV.US,D,20230602,000000,2.31,2.39,2.23,2.39,958987,0
|
| 546 |
+
NRGV.US,D,20230605,000000,2.4,2.58,2.4,2.51,1215815,0
|
| 547 |
+
NRGV.US,D,20230606,000000,2.5,2.81,2.465,2.76,1449804,0
|
| 548 |
+
NRGV.US,D,20230607,000000,2.83,3.16,2.83,3.05,2045585,0
|
| 549 |
+
NRGV.US,D,20230608,000000,3.08,3.12,2.73,2.74,1556449,0
|
| 550 |
+
NRGV.US,D,20230609,000000,2.73,2.7685,2.47,2.65,1433887,0
|
| 551 |
+
NRGV.US,D,20230612,000000,2.69,2.92,2.53,2.83,1234360,0
|
| 552 |
+
NRGV.US,D,20230613,000000,2.85,3.23,2.85,2.96,1635694,0
|
| 553 |
+
NRGV.US,D,20230614,000000,3.04,3.14,2.805,2.82,1051817,0
|
| 554 |
+
NRGV.US,D,20230615,000000,2.79,3.0083,2.745,2.87,1133975,0
|
| 555 |
+
NRGV.US,D,20230616,000000,2.91,2.91,2.695,2.71,2442157,0
|
| 556 |
+
NRGV.US,D,20230620,000000,2.75,2.8,2.52,2.58,1117342,0
|
| 557 |
+
NRGV.US,D,20230621,000000,2.54,2.78,2.52,2.54,1274969,0
|
| 558 |
+
NRGV.US,D,20230622,000000,2.53,2.53,2.34,2.42,775646,0
|
| 559 |
+
NRGV.US,D,20230623,000000,2.35,2.43,2.3,2.4,5969462,0
|
| 560 |
+
NRGV.US,D,20230626,000000,2.4,2.4,2.1,2.2,1397200,0
|
| 561 |
+
NRGV.US,D,20230627,000000,2.19,2.28,2.1107,2.2,857771,0
|
| 562 |
+
NRGV.US,D,20230628,000000,2.2,2.675,2.13,2.62,1200810,0
|
| 563 |
+
NRGV.US,D,20230629,000000,2.61,2.915,2.6,2.79,2193979,0
|
| 564 |
+
NRGV.US,D,20230630,000000,2.86,2.88,2.705,2.73,837770,0
|
| 565 |
+
NRGV.US,D,20230703,000000,2.86,2.86,2.49,2.57,599895,0
|
| 566 |
+
NRGV.US,D,20230705,000000,2.53,2.71,2.46,2.67,921346,0
|
| 567 |
+
NRGV.US,D,20230706,000000,2.59,2.61,2.45,2.53,362124,0
|
| 568 |
+
NRGV.US,D,20230707,000000,2.52,2.94,2.52,2.67,1033893,0
|
| 569 |
+
NRGV.US,D,20230710,000000,2.66,2.87,2.59,2.81,1166025,0
|
| 570 |
+
NRGV.US,D,20230711,000000,2.83,3.06,2.61,2.96,1996873,0
|
| 571 |
+
NRGV.US,D,20230712,000000,3,3.445,3,3.4,2276011,0
|
| 572 |
+
NRGV.US,D,20230713,000000,3.37,3.55,3.24,3.3,1008346,0
|
| 573 |
+
NRGV.US,D,20230714,000000,3.3,3.35,2.96,3.02,868461,0
|
| 574 |
+
NRGV.US,D,20230717,000000,3.04,3.235,2.95,3.11,597254,0
|
| 575 |
+
NRGV.US,D,20230718,000000,3.12,3.335,3.09,3.12,594107,0
|
| 576 |
+
NRGV.US,D,20230719,000000,3.15,3.19,2.98,3.03,608723,0
|
| 577 |
+
NRGV.US,D,20230720,000000,3.05,3.09,2.92,3.09,655483,0
|
| 578 |
+
NRGV.US,D,20230721,000000,3.12,3.16,3,3.03,625898,0
|
| 579 |
+
NRGV.US,D,20230724,000000,3.03,3.2,2.985,3.19,623087,0
|
| 580 |
+
NRGV.US,D,20230725,000000,3.09,3.13,2.93,2.99,1198825,0
|
| 581 |
+
NRGV.US,D,20230726,000000,2.99,3.19,2.9015,3.16,604586,0
|
| 582 |
+
NRGV.US,D,20230727,000000,3.2,3.22,2.84,2.93,1319662,0
|
| 583 |
+
NRGV.US,D,20230728,000000,2.97,3.01,2.9,2.98,544318,0
|
| 584 |
+
NRGV.US,D,20230731,000000,2.98,3.38,2.97,3.35,1492780,0
|
| 585 |
+
NRGV.US,D,20230801,000000,3.35,3.47,3.26,3.33,891491,0
|
| 586 |
+
NRGV.US,D,20230802,000000,3.23,3.32,3.015,3.1,782125,0
|
| 587 |
+
NRGV.US,D,20230803,000000,3.06,3.41,3.055,3.38,745164,0
|
| 588 |
+
NRGV.US,D,20230804,000000,3.42,3.46,3.03,3.09,1284092,0
|
| 589 |
+
NRGV.US,D,20230807,000000,3.11,3.19,3.03,3.09,954913,0
|
| 590 |
+
NRGV.US,D,20230808,000000,3.32,3.52,2.86,3.01,2965082,0
|
| 591 |
+
NRGV.US,D,20230809,000000,2.97,3.24,2.905,3.2,1009552,0
|
| 592 |
+
NRGV.US,D,20230810,000000,3.2,3.33,3.135,3.15,997283,0
|
| 593 |
+
NRGV.US,D,20230811,000000,3.17,3.2,3.06,3.16,573280,0
|
| 594 |
+
NRGV.US,D,20230814,000000,3.12,3.28,3.04,3.25,507460,0
|
| 595 |
+
NRGV.US,D,20230815,000000,3.21,3.2217,3.04,3.16,697494,0
|
| 596 |
+
NRGV.US,D,20230816,000000,3.14,3.375,3.03,3.05,1129996,0
|
| 597 |
+
NRGV.US,D,20230817,000000,3.06,3.13,2.88,2.88,881877,0
|
| 598 |
+
NRGV.US,D,20230818,000000,2.85,3.185,2.72,3.14,998710,0
|
| 599 |
+
NRGV.US,D,20230821,000000,3.12,3.255,3,3,511498,0
|
| 600 |
+
NRGV.US,D,20230822,000000,3.05,3.06,2.87,2.94,664825,0
|
| 601 |
+
NRGV.US,D,20230823,000000,2.94,3.135,2.89,3.1,428435,0
|
| 602 |
+
NRGV.US,D,20230824,000000,3.07,3.09,2.92,2.93,547360,0
|
| 603 |
+
NRGV.US,D,20230825,000000,2.96,3.1,2.91,3.03,532934,0
|
| 604 |
+
NRGV.US,D,20230828,000000,3.06,3.1688,3.045,3.12,521907,0
|
| 605 |
+
NRGV.US,D,20230829,000000,3.13,3.35,3.0581,3.26,935263,0
|
| 606 |
+
NRGV.US,D,20230830,000000,3.24,3.305,3.13,3.23,452189,0
|
| 607 |
+
NRGV.US,D,20230831,000000,3.23,3.33,3.17,3.19,446944,0
|
| 608 |
+
NRGV.US,D,20230901,000000,3.24,3.31,3.21,3.24,542804,0
|
| 609 |
+
NRGV.US,D,20230905,000000,3.19,3.26,3.05,3.07,898463,0
|
| 610 |
+
NRGV.US,D,20230906,000000,3.03,3.115,2.925,2.96,960361,0
|
| 611 |
+
NRGV.US,D,20230907,000000,2.91,2.91,2.73,2.87,962135,0
|
| 612 |
+
NRGV.US,D,20230908,000000,2.89,2.89,2.75,2.86,751624,0
|
| 613 |
+
NRGV.US,D,20230911,000000,2.88,3.06,2.84,3.04,629597,0
|
| 614 |
+
NRGV.US,D,20230912,000000,2.98,3.15,2.955,3.11,561932,0
|
| 615 |
+
NRGV.US,D,20230913,000000,3.09,3.25,2.92,2.93,790887,0
|
| 616 |
+
NRGV.US,D,20230914,000000,2.95,3.16,2.93,3.13,842040,0
|
| 617 |
+
NRGV.US,D,20230915,000000,3.12,3.235,2.94,2.95,1563078,0
|
| 618 |
+
NRGV.US,D,20230918,000000,3.04,3.095,2.905,2.91,980601,0
|
| 619 |
+
NRGV.US,D,20230919,000000,2.93,3.045,2.91,2.93,498544,0
|
| 620 |
+
NRGV.US,D,20230920,000000,2.95,3.03,2.88,2.88,668153,0
|
| 621 |
+
NRGV.US,D,20230921,000000,2.82,2.82,2.71,2.73,766486,0
|
| 622 |
+
NRGV.US,D,20230922,000000,2.75,2.8,2.5,2.53,904924,0
|
| 623 |
+
NRGV.US,D,20230925,000000,2.48,2.56,2.39,2.55,1183357,0
|
| 624 |
+
NRGV.US,D,20230926,000000,2.52,2.655,2.45,2.49,696836,0
|
| 625 |
+
NRGV.US,D,20230927,000000,2.53,2.63,2.525,2.55,753634,0
|
| 626 |
+
NRGV.US,D,20230928,000000,2.55,2.551,2.41,2.52,1874796,0
|
| 627 |
+
NRGV.US,D,20230929,000000,2.57,2.67,2.475,2.55,754432,0
|
| 628 |
+
NRGV.US,D,20231002,000000,2.52,2.5285,2.39,2.43,913059,0
|
| 629 |
+
NRGV.US,D,20231003,000000,2.39,2.39,2.17,2.18,1152293,0
|
| 630 |
+
NRGV.US,D,20231004,000000,2.16,2.28,2.09,2.28,787449,0
|
| 631 |
+
NRGV.US,D,20231005,000000,2.26,2.32,2.13,2.16,1215489,0
|
| 632 |
+
NRGV.US,D,20231006,000000,2.14,2.305,2.135,2.3,1058516,0
|
| 633 |
+
NRGV.US,D,20231009,000000,2.24,2.275,2.17,2.24,419349,0
|
| 634 |
+
NRGV.US,D,20231010,000000,2.25,2.59,2.25,2.58,1085371,0
|
| 635 |
+
NRGV.US,D,20231011,000000,2.51,2.76,2.51,2.6,1071296,0
|
| 636 |
+
NRGV.US,D,20231012,000000,2.6,2.61,2.45,2.47,553510,0
|
| 637 |
+
NRGV.US,D,20231013,000000,2.48,2.55,2.43,2.47,519420,0
|
| 638 |
+
NRGV.US,D,20231016,000000,2.51,2.545,2.395,2.5,678690,0
|
| 639 |
+
NRGV.US,D,20231017,000000,2.47,2.5228,2.39,2.43,458176,0
|
| 640 |
+
NRGV.US,D,20231018,000000,2.4,2.4,2.18,2.26,646876,0
|
| 641 |
+
NRGV.US,D,20231019,000000,2.18,2.26,2.175,2.18,295262,0
|
| 642 |
+
NRGV.US,D,20231020,000000,2.16,2.175,2.035,2.07,904400,0
|
| 643 |
+
NRGV.US,D,20231023,000000,2.05,2.105,1.95,1.97,798177,0
|
| 644 |
+
NRGV.US,D,20231024,000000,2.02,2.17,2.01,2.05,827334,0
|
| 645 |
+
NRGV.US,D,20231025,000000,2.01,2.185,2,2.11,737067,0
|
| 646 |
+
NRGV.US,D,20231026,000000,2.13,2.21,2.09,2.09,512958,0
|
| 647 |
+
NRGV.US,D,20231027,000000,2.12,2.14,1.91,1.91,610549,0
|
| 648 |
+
NRGV.US,D,20231030,000000,1.97,1.99,1.83,1.87,909198,0
|
| 649 |
+
NRGV.US,D,20231031,000000,1.9,2.045,1.87,2.01,653904,0
|
| 650 |
+
NRGV.US,D,20231101,000000,2,2.06,1.97,2.06,338150,0
|
| 651 |
+
NRGV.US,D,20231102,000000,2.11,2.245,2.09,2.23,507995,0
|
| 652 |
+
NRGV.US,D,20231103,000000,2.35,2.3905,2.24,2.28,647952,0
|
| 653 |
+
NRGV.US,D,20231106,000000,2.29,2.36,2.22,2.35,803245,0
|
| 654 |
+
NRGV.US,D,20231107,000000,2.32,2.32,2.17,2.29,664568,0
|
| 655 |
+
NRGV.US,D,20231108,000000,2.39,3.22,2.39,2.93,4050791,0
|
| 656 |
+
NRGV.US,D,20231109,000000,2.97,3.01,2.55,2.56,1280480,0
|
| 657 |
+
NRGV.US,D,20231110,000000,2.6,2.61,2.3,2.31,1097892,0
|
| 658 |
+
NRGV.US,D,20231113,000000,2.23,2.46,2.17,2.44,1183047,0
|
| 659 |
+
NRGV.US,D,20231114,000000,2.5,2.66,2.47,2.62,1223778,0
|
| 660 |
+
NRGV.US,D,20231115,000000,2.67,2.84,2.67,2.72,1236286,0
|
| 661 |
+
NRGV.US,D,20231116,000000,2.67,2.69,2.37,2.39,592188,0
|
| 662 |
+
NRGV.US,D,20231117,000000,2.42,2.47,2.35,2.4,566765,0
|
| 663 |
+
NRGV.US,D,20231120,000000,2.39,2.445,2.34,2.37,394825,0
|
| 664 |
+
NRGV.US,D,20231121,000000,2.35,2.35,2.22,2.27,596136,0
|
| 665 |
+
NRGV.US,D,20231122,000000,2.28,2.32,2.19,2.21,502510,0
|
| 666 |
+
NRGV.US,D,20231124,000000,2.25,2.29,2.18,2.23,224035,0
|
| 667 |
+
NRGV.US,D,20231127,000000,2.21,2.24,2.14,2.18,773647,0
|
| 668 |
+
NRGV.US,D,20231128,000000,2.19,2.25,2.08,2.19,868766,0
|
| 669 |
+
NRGV.US,D,20231129,000000,2.26,2.36,2.2,2.29,727795,0
|
| 670 |
+
NRGV.US,D,20231130,000000,2.31,2.33,2.26,2.3,454838,0
|
| 671 |
+
NRGV.US,D,20231201,000000,2.3,2.43,2.24,2.41,686681,0
|
| 672 |
+
NRGV.US,D,20231204,000000,2.42,2.62,2.42,2.61,667397,0
|
| 673 |
+
NRGV.US,D,20231205,000000,2.55,2.55,2.4,2.4,440220,0
|
| 674 |
+
NRGV.US,D,20231206,000000,2.44,2.6,2.4,2.41,856496,0
|
| 675 |
+
NRGV.US,D,20231207,000000,2.4,2.4,2.32,2.38,389976,0
|
| 676 |
+
NRGV.US,D,20231208,000000,2.38,2.44,2.32,2.39,544185,0
|
| 677 |
+
NRGV.US,D,20231211,000000,2.4,2.4,2.11,2.15,890147,0
|
| 678 |
+
NRGV.US,D,20231212,000000,2.16,2.17,1.8401,1.91,1689159,0
|
| 679 |
+
NRGV.US,D,20231213,000000,1.91,2.21,1.87,2.21,1065709,0
|
| 680 |
+
NRGV.US,D,20231214,000000,2.25,2.5,2.25,2.37,1531798,0
|
| 681 |
+
NRGV.US,D,20231215,000000,2.44,2.44,2.28,2.28,1932742,0
|
| 682 |
+
NRGV.US,D,20231218,000000,2.31,2.33,2.13,2.13,660667,0
|
| 683 |
+
NRGV.US,D,20231219,000000,2.16,2.26,2.15,2.17,849350,0
|
| 684 |
+
NRGV.US,D,20231220,000000,2.16,2.2,2.07,2.07,1220485,0
|
| 685 |
+
NRGV.US,D,20231221,000000,2.2,2.35,2.18,2.34,1294663,0
|
| 686 |
+
NRGV.US,D,20231222,000000,2.33,2.52,2.33,2.45,1083034,0
|
| 687 |
+
NRGV.US,D,20231226,000000,2.46,2.555,2.445,2.49,615794,0
|
| 688 |
+
NRGV.US,D,20231227,000000,2.52,2.54,2.445,2.48,556903,0
|
| 689 |
+
NRGV.US,D,20231228,000000,2.5,2.68,2.49,2.55,1667887,0
|
| 690 |
+
NRGV.US,D,20231229,000000,2.53,2.53,2.3,2.33,1149541,0
|
| 691 |
+
NRGV.US,D,20240102,000000,2.3,2.38,2.21,2.23,691943,0
|
| 692 |
+
NRGV.US,D,20240103,000000,2.21,2.21,1.995,2.02,1817931,0
|
| 693 |
+
NRGV.US,D,20240104,000000,2.04,2.08,1.94,2.08,1187457,0
|
| 694 |
+
NRGV.US,D,20240105,000000,2.04,2.1,1.96,1.98,989580,0
|
| 695 |
+
NRGV.US,D,20240108,000000,1.99,2.12,1.9601,2.11,630341,0
|
| 696 |
+
NRGV.US,D,20240109,000000,2.06,2.08,2,2,570858,0
|
| 697 |
+
NRGV.US,D,20240110,000000,2.02,2.02,1.88,1.95,892252,0
|
| 698 |
+
NRGV.US,D,20240111,000000,1.96,1.975,1.82,1.87,1175109,0
|
| 699 |
+
NRGV.US,D,20240112,000000,1.9,1.9401,1.83,1.83,501985,0
|
| 700 |
+
NRGV.US,D,20240116,000000,1.85,1.85,1.73,1.75,921087,0
|
| 701 |
+
NRGV.US,D,20240117,000000,1.75,1.77,1.64,1.71,1186900,0
|
| 702 |
+
NRGV.US,D,20240118,000000,1.79,1.79,1.67,1.74,887249,0
|
| 703 |
+
NRGV.US,D,20240119,000000,1.75,1.75,1.645,1.74,1041891,0
|
| 704 |
+
NRGV.US,D,20240122,000000,1.75,1.86,1.69,1.78,1294975,0
|
| 705 |
+
NRGV.US,D,20240123,000000,1.83,1.88,1.72,1.72,988833,0
|
| 706 |
+
NRGV.US,D,20240124,000000,1.75,1.77,1.61,1.62,942057,0
|
| 707 |
+
NRGV.US,D,20240125,000000,1.71,1.74,1.62,1.66,817721,0
|
| 708 |
+
NRGV.US,D,20240126,000000,1.67,1.76,1.63,1.63,808889,0
|
| 709 |
+
NRGV.US,D,20240129,000000,1.71,1.73,1.59,1.65,1068332,0
|
| 710 |
+
NRGV.US,D,20240130,000000,1.59,1.6,1.52,1.56,1195365,0
|
| 711 |
+
NRGV.US,D,20240131,000000,1.56,1.63,1.5,1.52,901425,0
|
| 712 |
+
NRGV.US,D,20240201,000000,1.56,1.59,1.475,1.49,986767,0
|
| 713 |
+
NRGV.US,D,20240202,000000,1.46,1.48,1.4,1.46,863837,0
|
| 714 |
+
NRGV.US,D,20240205,000000,1.43,1.43,1.35,1.36,975123,0
|
| 715 |
+
NRGV.US,D,20240206,000000,1.41,1.58,1.345,1.54,1127567,0
|
| 716 |
+
NRGV.US,D,20240207,000000,1.58,1.6,1.535,1.57,615947,0
|
| 717 |
+
NRGV.US,D,20240208,000000,1.6,1.66,1.565,1.66,823685,0
|
| 718 |
+
NRGV.US,D,20240209,000000,1.65,1.74,1.64,1.71,800096,0
|
| 719 |
+
NRGV.US,D,20240212,000000,1.78,1.85,1.73,1.82,841331,0
|
| 720 |
+
NRGV.US,D,20240213,000000,1.72,1.73,1.63,1.65,697289,0
|
| 721 |
+
NRGV.US,D,20240214,000000,1.69,1.81,1.65,1.8,484085,0
|
| 722 |
+
NRGV.US,D,20240215,000000,1.82,1.89,1.75,1.89,662637,0
|
| 723 |
+
NRGV.US,D,20240216,000000,1.9,1.92,1.81,1.91,811560,0
|
| 724 |
+
NRGV.US,D,20240220,000000,1.89,1.905,1.81,1.82,749981,0
|
| 725 |
+
NRGV.US,D,20240221,000000,1.81,1.81,1.72,1.75,556627,0
|
| 726 |
+
NRGV.US,D,20240222,000000,1.77,1.77,1.63,1.66,606808,0
|
| 727 |
+
NRGV.US,D,20240223,000000,1.67,1.67,1.58,1.61,396723,0
|
| 728 |
+
NRGV.US,D,20240226,000000,1.6,1.695,1.59,1.68,499495,0
|
| 729 |
+
NRGV.US,D,20240227,000000,1.68,1.74,1.65,1.7,457907,0
|
| 730 |
+
NRGV.US,D,20240228,000000,1.74,1.77,1.64,1.67,447429,0
|
| 731 |
+
NRGV.US,D,20240229,000000,1.7,1.82,1.665,1.68,558104,0
|
| 732 |
+
NRGV.US,D,20240301,000000,1.68,1.83,1.65,1.77,605578,0
|
| 733 |
+
NRGV.US,D,20240304,000000,1.77,1.79,1.66,1.66,623723,0
|
| 734 |
+
NRGV.US,D,20240305,000000,1.64,1.67,1.6013,1.62,474789,0
|
| 735 |
+
NRGV.US,D,20240306,000000,1.68,1.765,1.6202,1.73,546239,0
|
| 736 |
+
NRGV.US,D,20240307,000000,1.77,1.785,1.71,1.77,299181,0
|
| 737 |
+
NRGV.US,D,20240308,000000,1.8,2.02,1.795,1.99,1297139,0
|
| 738 |
+
NRGV.US,D,20240311,000000,1.99,2.14,1.92,1.96,1258527,0
|
| 739 |
+
NRGV.US,D,20240312,000000,1.97,1.97,1.76,1.81,1062708,0
|
| 740 |
+
NRGV.US,D,20240313,000000,1.75,2,1.63,1.9,1711288,0
|
| 741 |
+
NRGV.US,D,20240314,000000,1.88,1.895,1.66,1.68,1031390,0
|
| 742 |
+
NRGV.US,D,20240315,000000,1.68,1.715,1.6108,1.64,948785,0
|
| 743 |
+
NRGV.US,D,20240318,000000,1.65,1.7,1.58,1.64,740118,0
|
| 744 |
+
NRGV.US,D,20240319,000000,1.64,1.72,1.59,1.71,611519,0
|
| 745 |
+
NRGV.US,D,20240320,000000,1.7,1.88,1.64,1.84,769450,0
|
| 746 |
+
NRGV.US,D,20240321,000000,1.76,1.835,1.71,1.8,655526,0
|
| 747 |
+
NRGV.US,D,20240322,000000,1.8,1.8,1.66,1.66,530535,0
|
| 748 |
+
NRGV.US,D,20240325,000000,1.68,1.75,1.67,1.71,349234,0
|
| 749 |
+
NRGV.US,D,20240326,000000,1.73,1.765,1.61,1.62,547412,0
|
| 750 |
+
NRGV.US,D,20240327,000000,1.63,1.77,1.63,1.73,1150359,0
|
| 751 |
+
NRGV.US,D,20240328,000000,1.74,1.79,1.715,1.79,471851,0
|
| 752 |
+
NRGV.US,D,20240401,000000,1.8,1.97,1.7303,1.93,1720904,0
|
| 753 |
+
NRGV.US,D,20240402,000000,1.92,1.93,1.83,1.86,1028907,0
|
| 754 |
+
NRGV.US,D,20240403,000000,1.87,1.87,1.73,1.75,731292,0
|
| 755 |
+
NRGV.US,D,20240404,000000,1.8,1.84,1.73,1.76,789176,0
|
| 756 |
+
NRGV.US,D,20240405,000000,1.71,1.755,1.68,1.73,549627,0
|
| 757 |
+
NRGV.US,D,20240408,000000,1.64,1.68,1.505,1.58,1387577,0
|
| 758 |
+
NRGV.US,D,20240409,000000,1.55,1.5699,1.5,1.51,840740,0
|
| 759 |
+
NRGV.US,D,20240410,000000,1.46,1.46,1.27,1.29,2091095,0
|
| 760 |
+
NRGV.US,D,20240411,000000,1.29,1.3,1.22,1.26,1113405,0
|
| 761 |
+
NRGV.US,D,20240412,000000,1.22,1.22,1.15,1.15,977069,0
|
| 762 |
+
NRGV.US,D,20240415,000000,1.15,1.17,1.1,1.16,1372140,0
|
| 763 |
+
NRGV.US,D,20240416,000000,1.15,1.18,1.12,1.18,1866251,0
|
| 764 |
+
NRGV.US,D,20240417,000000,1.2,1.2,1.13,1.13,1112218,0
|
| 765 |
+
NRGV.US,D,20240418,000000,1.13,1.135,1.05,1.07,1011545,0
|
| 766 |
+
NRGV.US,D,20240419,000000,1.07,1.11,1.05,1.07,669479,0
|
| 767 |
+
NRGV.US,D,20240422,000000,1.11,1.22,1.05,1.2,1196687,0
|
| 768 |
+
NRGV.US,D,20240423,000000,1.2,1.25,1.16,1.21,942989,0
|
| 769 |
+
NRGV.US,D,20240424,000000,1.2,1.26,1.17,1.25,846420,0
|
| 770 |
+
NRGV.US,D,20240425,000000,1.19,1.26,1.19,1.23,781658,0
|
| 771 |
+
NRGV.US,D,20240426,000000,1.23,1.3001,1.23,1.26,564685,0
|
| 772 |
+
NRGV.US,D,20240429,000000,1.3,1.32,1.26,1.3,612577,0
|
| 773 |
+
NRGV.US,D,20240430,000000,1.26,1.28,1.23,1.27,463623,0
|
| 774 |
+
NRGV.US,D,20240501,000000,1.26,1.29,1.23,1.25,828197,0
|
| 775 |
+
NRGV.US,D,20240502,000000,1.28,1.28,1.24,1.26,696734,0
|
| 776 |
+
NRGV.US,D,20240503,000000,1.28,1.2925,1.2,1.27,813881,0
|
| 777 |
+
NRGV.US,D,20240506,000000,1.31,1.485,1.28,1.46,995953,0
|
| 778 |
+
NRGV.US,D,20240507,000000,1.48,1.48,1.33,1.39,847634,0
|
| 779 |
+
NRGV.US,D,20240508,000000,1.36,1.44,1.33,1.43,763548,0
|
| 780 |
+
NRGV.US,D,20240509,000000,1.4,1.48,1.15,1.2,1334976,0
|
| 781 |
+
NRGV.US,D,20240510,000000,1.21,1.28,1.11,1.12,522892,0
|
| 782 |
+
NRGV.US,D,20240513,000000,1.11,1.17,1.06,1.11,709314,0
|
| 783 |
+
NRGV.US,D,20240514,000000,1.15,1.25,1.135,1.24,566537,0
|
| 784 |
+
NRGV.US,D,20240515,000000,1.23,1.2598,1.17,1.2,464909,0
|
| 785 |
+
NRGV.US,D,20240516,000000,1.2,1.23,1.14,1.17,504426,0
|
| 786 |
+
NRGV.US,D,20240517,000000,1.19,1.2,1.125,1.16,464740,0
|
| 787 |
+
NRGV.US,D,20240520,000000,1.15,1.22,1.13,1.17,851841,0
|
| 788 |
+
NRGV.US,D,20240521,000000,1.18,1.23,1.1601,1.23,254416,0
|
| 789 |
+
NRGV.US,D,20240522,000000,1.23,1.385,1.19,1.27,1107865,0
|
| 790 |
+
NRGV.US,D,20240523,000000,1.25,1.27,1.15,1.17,410457,0
|
| 791 |
+
NRGV.US,D,20240524,000000,1.17,1.21,1.15,1.17,279219,0
|
| 792 |
+
NRGV.US,D,20240528,000000,1.24,1.28,1.18,1.28,1048430,0
|
| 793 |
+
NRGV.US,D,20240529,000000,1.23,1.31,1.21,1.29,615865,0
|
| 794 |
+
NRGV.US,D,20240530,000000,1.3,1.39,1.29,1.35,612032,0
|
| 795 |
+
NRGV.US,D,20240531,000000,1.38,1.41,1.28,1.31,783428,0
|
| 796 |
+
NRGV.US,D,20240603,000000,1.36,1.37,1.18,1.19,788795,0
|
| 797 |
+
NRGV.US,D,20240604,000000,1.19,1.21,1.12,1.2,396687,0
|
| 798 |
+
NRGV.US,D,20240605,000000,1.21,1.29,1.15,1.29,474569,0
|
| 799 |
+
NRGV.US,D,20240606,000000,1.29,1.29,1.18,1.19,471063,0
|
| 800 |
+
NRGV.US,D,20240607,000000,1.19,1.2,1.14,1.15,521631,0
|
| 801 |
+
NRGV.US,D,20240610,000000,1.16,1.24,1.15,1.16,545346,0
|
| 802 |
+
NRGV.US,D,20240611,000000,1.16,1.19,1.1,1.16,535248,0
|
| 803 |
+
NRGV.US,D,20240612,000000,1.22,1.23,1.15,1.16,285611,0
|
| 804 |
+
NRGV.US,D,20240613,000000,1.18,1.18,1.09,1.11,523035,0
|
| 805 |
+
NRGV.US,D,20240614,000000,1.12,1.12,1.05,1.08,632449,0
|
| 806 |
+
NRGV.US,D,20240617,000000,1.08,1.09,1.045,1.06,401317,0
|
| 807 |
+
NRGV.US,D,20240618,000000,1.05,1.11,1.02,1.05,389894,0
|
| 808 |
+
NRGV.US,D,20240620,000000,1.04,1.06,0.96,0.9654,953601,0
|
| 809 |
+
NRGV.US,D,20240621,000000,0.9555,1.03,0.9334,0.9674,1520374,0
|
| 810 |
+
NRGV.US,D,20240624,000000,0.96,0.99,0.94,0.9474,566343,0
|
| 811 |
+
NRGV.US,D,20240625,000000,0.93,0.9697,0.91,0.9411,511788,0
|
| 812 |
+
NRGV.US,D,20240626,000000,0.94,0.9972,0.94,0.9965,503305,0
|
| 813 |
+
NRGV.US,D,20240627,000000,0.9999,1.02,0.9705,1.02,1553585,0
|
| 814 |
+
NRGV.US,D,20240628,000000,1.01,1.0199,0.932,0.9496,1081302,0
|
| 815 |
+
NRGV.US,D,20240701,000000,0.9401,0.980099,0.94,0.9511,394570,0
|
| 816 |
+
NRGV.US,D,20240702,000000,0.9301,0.9716,0.9301,0.9639,239957,0
|
| 817 |
+
NRGV.US,D,20240703,000000,0.95,1,0.95,1,196855,0
|
| 818 |
+
NRGV.US,D,20240705,000000,0.9952,0.9998,0.933,0.9681,342226,0
|
| 819 |
+
NRGV.US,D,20240708,000000,0.975,1.02,0.95,0.99,580638,0
|
| 820 |
+
NRGV.US,D,20240709,000000,0.9736,1.02,0.9588,0.9816,264271,0
|
| 821 |
+
NRGV.US,D,20240710,000000,0.98,1.06,0.9611,1.04,292255,0
|
| 822 |
+
NRGV.US,D,20240711,000000,1.06,1.21,1.06,1.18,688584,0
|
| 823 |
+
NRGV.US,D,20240712,000000,1.19,1.37,1.18,1.33,1353366,0
|
| 824 |
+
NRGV.US,D,20240715,000000,1.35,1.36,1.23,1.31,772942,0
|
| 825 |
+
NRGV.US,D,20240716,000000,1.32,1.44,1.28,1.43,564106,0
|
| 826 |
+
NRGV.US,D,20240717,000000,1.4,1.43,1.26,1.29,594327,0
|
| 827 |
+
NRGV.US,D,20240718,000000,1.26,1.3,1.1,1.14,539493,0
|
| 828 |
+
NRGV.US,D,20240719,000000,1.15,1.26,1.1,1.14,444448,0
|
| 829 |
+
NRGV.US,D,20240722,000000,1.14,1.1511,1.09,1.12,400786,0
|
| 830 |
+
NRGV.US,D,20240723,000000,1.09,1.1489,1.06,1.13,444767,0
|
| 831 |
+
NRGV.US,D,20240724,000000,1.14,1.17,1.08,1.08,410746,0
|
| 832 |
+
NRGV.US,D,20240725,000000,1.1,1.19,1.08,1.15,625347,0
|
| 833 |
+
NRGV.US,D,20240726,000000,1.2,1.2,1.15,1.2,528780,0
|
| 834 |
+
NRGV.US,D,20240729,000000,1.24,1.24,1.1,1.12,449744,0
|
| 835 |
+
NRGV.US,D,20240730,000000,1.14,1.14,1.07,1.08,400399,0
|
| 836 |
+
NRGV.US,D,20240731,000000,1.09,1.09,1.01,1.02,826058,0
|
| 837 |
+
NRGV.US,D,20240801,000000,1.02,1.1,1.02,1.06,439261,0
|
| 838 |
+
NRGV.US,D,20240802,000000,1.03,1.09,1.01,1.03,471863,0
|
| 839 |
+
NRGV.US,D,20240805,000000,0.99,1.05,0.9757,1.05,919538,0
|
| 840 |
+
NRGV.US,D,20240806,000000,1.04,1.05,0.97,1.01,521640,0
|
| 841 |
+
NRGV.US,D,20240807,000000,1,1,0.87,0.8702,1394211,0
|
| 842 |
+
NRGV.US,D,20240808,000000,0.91,0.9193,0.88,0.9193,377610,0
|
| 843 |
+
NRGV.US,D,20240809,000000,0.9208,0.926,0.81305,0.8202,694569,0
|
| 844 |
+
NRGV.US,D,20240812,000000,0.81,0.8484,0.803,0.8323,677350,0
|
| 845 |
+
NRGV.US,D,20240813,000000,0.8439,0.8439,0.7885,0.8353,451286,0
|
| 846 |
+
NRGV.US,D,20240814,000000,0.82,0.83765,0.7835,0.785,437202,0
|
| 847 |
+
NRGV.US,D,20240815,000000,0.8,0.9754,0.8,0.9716,404998,0
|
| 848 |
+
NRGV.US,D,20240816,000000,0.96,0.9939,0.9,0.9757,291076,0
|
| 849 |
+
NRGV.US,D,20240819,000000,0.98,0.9804,0.9419,0.96,304893,0
|
| 850 |
+
NRGV.US,D,20240820,000000,0.95,0.964,0.9181,0.9289,294686,0
|
| 851 |
+
NRGV.US,D,20240821,000000,0.9332,1.06,0.91,1.05,617212,0
|
| 852 |
+
NRGV.US,D,20240822,000000,1.03,1.03,0.939,0.9554,484546,0
|
| 853 |
+
NRGV.US,D,20240823,000000,0.99,1.08,0.9899,1.08,423117,0
|
| 854 |
+
NRGV.US,D,20240826,000000,1.09,1.095,1,1.01,449344,0
|
| 855 |
+
NRGV.US,D,20240827,000000,0.99,1.01,0.96,0.9966,247730,0
|
| 856 |
+
NRGV.US,D,20240828,000000,0.9924,1.0137,0.948,0.9493,239855,0
|
| 857 |
+
NRGV.US,D,20240829,000000,0.95,0.9997,0.9314,0.9976,215105,0
|
| 858 |
+
NRGV.US,D,20240830,000000,1,1.02,0.95,1.01,292698,0
|
| 859 |
+
NRGV.US,D,20240903,000000,1,1.02,0.93,0.9442,299689,0
|
| 860 |
+
NRGV.US,D,20240904,000000,0.9103,0.96,0.9103,0.9313,257948,0
|
| 861 |
+
NRGV.US,D,20240905,000000,0.95,0.9538,0.9067,0.9143,298504,0
|
| 862 |
+
NRGV.US,D,20240906,000000,0.9,0.92,0.8312,0.8405,475532,0
|
| 863 |
+
NRGV.US,D,20240909,000000,0.855,0.8945,0.81,0.8501,398526,0
|
| 864 |
+
NRGV.US,D,20240910,000000,0.8789,0.9,0.8275,0.9,385197,0
|
| 865 |
+
NRGV.US,D,20240911,000000,0.92,0.92,0.81,0.842,486628,0
|
| 866 |
+
NRGV.US,D,20240912,000000,0.8689,0.87,0.8,0.81,383053,0
|
| 867 |
+
NRGV.US,D,20240913,000000,0.85,0.92,0.78,0.92,923313,0
|
| 868 |
+
NRGV.US,D,20240916,000000,0.86,0.8698,0.7811,0.7917,531081,0
|
| 869 |
+
NRGV.US,D,20240917,000000,0.8335,0.9875,0.81,0.97,1256639,0
|
| 870 |
+
NRGV.US,D,20240918,000000,0.96,1.08,0.9509,0.9968,1366656,0
|
| 871 |
+
NRGV.US,D,20240919,000000,1.01,1.09,0.99,1.07,894300,0
|
| 872 |
+
NRGV.US,D,20240920,000000,1.05,1.12,1.03,1.06,1383255,0
|
| 873 |
+
NRGV.US,D,20240923,000000,1.04,1.07,0.95,1.01,1093612,0
|
| 874 |
+
NRGV.US,D,20240924,000000,1.01,1.03,1,1.02,574020,0
|
| 875 |
+
NRGV.US,D,20240925,000000,1.02,1.02,0.9174,0.9401,618173,0
|
| 876 |
+
NRGV.US,D,20240926,000000,0.94,0.99,0.9255,0.98,571927,0
|
| 877 |
+
NRGV.US,D,20240927,000000,0.98,0.99,0.9065,0.9365,2244994,0
|
| 878 |
+
NRGV.US,D,20240930,000000,0.917,0.974,0.902,0.96,647041,0
|
| 879 |
+
NRGV.US,D,20241001,000000,0.9516,0.9635,0.93,0.95,509615,0
|
| 880 |
+
NRGV.US,D,20241002,000000,0.9426,0.9608,0.93,0.9341,281323,0
|
| 881 |
+
NRGV.US,D,20241003,000000,0.9352,0.97,0.92,0.9287,448723,0
|
| 882 |
+
NRGV.US,D,20241004,000000,0.97,0.97,0.9,0.9268,330580,0
|
| 883 |
+
NRGV.US,D,20241007,000000,0.9062,0.959,0.9062,0.9267,613927,0
|
| 884 |
+
NRGV.US,D,20241008,000000,0.9,0.93,0.86,0.9299,531765,0
|
| 885 |
+
NRGV.US,D,20241009,000000,0.8856,0.9789,0.88,0.9633,408947,0
|
| 886 |
+
NRGV.US,D,20241010,000000,0.92,0.962,0.92,0.9501,303416,0
|
| 887 |
+
NRGV.US,D,20241011,000000,0.952,1.13,0.933,1.1,1436919,0
|
| 888 |
+
NRGV.US,D,20241014,000000,1.09,1.14,0.9911,1.01,1660244,0
|
| 889 |
+
NRGV.US,D,20241015,000000,1.01,1.35,0.9925,1.29,2661023,0
|
| 890 |
+
NRGV.US,D,20241016,000000,1.23,1.32,1.16,1.23,1292390,0
|
| 891 |
+
NRGV.US,D,20241017,000000,1.3,1.3,1.191,1.24,598267,0
|
| 892 |
+
NRGV.US,D,20241018,000000,1.28,1.59,1.23,1.51,2744147,0
|
| 893 |
+
NRGV.US,D,20241021,000000,1.55,1.96,1.525,1.88,3951476,0
|
| 894 |
+
NRGV.US,D,20241022,000000,1.87,1.9,1.755,1.89,1948049,0
|
| 895 |
+
NRGV.US,D,20241023,000000,1.87,1.915,1.68,1.76,1709614,0
|
| 896 |
+
NRGV.US,D,20241024,000000,1.75,1.81,1.5,1.69,1264722,0
|
| 897 |
+
NRGV.US,D,20241025,000000,1.69,1.72,1.63,1.66,847093,0
|
| 898 |
+
NRGV.US,D,20241028,000000,1.7,1.81,1.66,1.72,940852,0
|
| 899 |
+
NRGV.US,D,20241029,000000,1.72,1.77,1.6,1.64,566975,0
|
| 900 |
+
NRGV.US,D,20241030,000000,1.64,2.14,1.63,1.86,3567392,0
|
| 901 |
+
NRGV.US,D,20241031,000000,1.87,1.89,1.6817,1.87,1221762,0
|
| 902 |
+
NRGV.US,D,20241101,000000,1.87,2.095,1.7801,2.04,1742191,0
|
| 903 |
+
NRGV.US,D,20241104,000000,2.04,2.29,1.945,2.05,1975340,0
|
| 904 |
+
NRGV.US,D,20241105,000000,2.06,2.22,2.02,2.2,1205782,0
|
| 905 |
+
NRGV.US,D,20241106,000000,2.15,2.23,1.85,1.95,2468992,0
|
| 906 |
+
NRGV.US,D,20241107,000000,1.92,1.9999,1.776,1.88,1112779,0
|
| 907 |
+
NRGV.US,D,20241108,000000,1.95,2.11,1.9,2.11,1776322,0
|
| 908 |
+
NRGV.US,D,20241111,000000,2.18,2.18,2,2.06,1110920,0
|
| 909 |
+
NRGV.US,D,20241112,000000,2.06,2.06,1.85,2.01,1634969,0
|
| 910 |
+
NRGV.US,D,20241113,000000,1.9303,1.96,1.39,1.43,2677912,0
|
| 911 |
+
NRGV.US,D,20241114,000000,1.48,1.83,1.48,1.66,2290388,0
|
| 912 |
+
NRGV.US,D,20241115,000000,1.65,1.69,1.45,1.46,1089845,0
|
| 913 |
+
NRGV.US,D,20241118,000000,1.435,1.52,1.41,1.45,526075,0
|
| 914 |
+
NRGV.US,D,20241119,000000,1.45,1.63,1.43,1.61,1229231,0
|
| 915 |
+
NRGV.US,D,20241120,000000,1.5302,1.56,1.43,1.48,840512,0
|
| 916 |
+
NRGV.US,D,20241121,000000,1.49,1.56,1.43,1.54,1734688,0
|
| 917 |
+
NRGV.US,D,20241122,000000,1.54,1.615,1.47,1.59,1101081,0
|
| 918 |
+
NRGV.US,D,20241125,000000,1.62,1.89,1.61,1.8,1307222,0
|
| 919 |
+
NRGV.US,D,20241126,000000,1.85,2.02,1.77,1.81,1797560,0
|
| 920 |
+
NRGV.US,D,20241127,000000,1.855,2.1099,1.82,1.89,1521633,0
|
| 921 |
+
NRGV.US,D,20241129,000000,1.94,2.13,1.92,2.06,1509618,0
|
| 922 |
+
NRGV.US,D,20241202,000000,2.07,2.1,1.885,1.89,971914,0
|
| 923 |
+
NRGV.US,D,20241203,000000,1.87,1.8896,1.64,1.71,1478885,0
|
| 924 |
+
NRGV.US,D,20241204,000000,1.74,1.865,1.71,1.77,682299,0
|
| 925 |
+
NRGV.US,D,20241205,000000,1.735,1.86,1.7,1.72,714162,0
|
| 926 |
+
NRGV.US,D,20241206,000000,1.73,1.78,1.705,1.76,415741,0
|
| 927 |
+
NRGV.US,D,20241209,000000,1.785,1.84,1.7113,1.77,461504,0
|
| 928 |
+
NRGV.US,D,20241210,000000,1.76,1.77,1.61,1.65,1024259,0
|
| 929 |
+
NRGV.US,D,20241211,000000,1.84,2.18,1.7347,1.9,3845799,0
|
| 930 |
+
NRGV.US,D,20241212,000000,1.91,2.08,1.86,1.9,1710099,0
|
| 931 |
+
NRGV.US,D,20241213,000000,1.89,1.91,1.72,1.84,1018805,0
|
| 932 |
+
NRGV.US,D,20241216,000000,1.865,1.9695,1.8,1.85,807244,0
|
| 933 |
+
NRGV.US,D,20241217,000000,1.85,1.88,1.76,1.83,818962,0
|
| 934 |
+
NRGV.US,D,20241218,000000,1.825,1.825,1.45,1.47,2980377,0
|
| 935 |
+
NRGV.US,D,20241219,000000,1.6,1.61,1.485,1.51,1207510,0
|
| 936 |
+
NRGV.US,D,20241220,000000,1.47,1.71,1.46,1.69,1936111,0
|
| 937 |
+
NRGV.US,D,20241223,000000,1.75,1.83,1.64,1.77,1408113,0
|
| 938 |
+
NRGV.US,D,20241224,000000,1.77,2.05,1.7508,2.01,1934825,0
|
| 939 |
+
NRGV.US,D,20241226,000000,1.99,2.085,1.93,2.06,1723071,0
|
| 940 |
+
NRGV.US,D,20241227,000000,2.05,2.27,2.01,2.25,3364630,0
|
| 941 |
+
NRGV.US,D,20241230,000000,2.2,2.545,2.16,2.47,7430502,0
|
| 942 |
+
NRGV.US,D,20241231,000000,2.53,2.54,2.24,2.28,2058013,0
|
| 943 |
+
NRGV.US,D,20250102,000000,2.33,2.54,2.2,2.3,1826752,0
|
| 944 |
+
NRGV.US,D,20250103,000000,2.3,2.56,2.24,2.53,2152746,0
|
| 945 |
+
NRGV.US,D,20250106,000000,2.6,2.62,2.38,2.47,1654299,0
|
| 946 |
+
NRGV.US,D,20250107,000000,2.42,2.695,2.4,2.47,1932078,0
|
| 947 |
+
NRGV.US,D,20250108,000000,2.4,2.46,2.17,2.19,1695594,0
|
| 948 |
+
NRGV.US,D,20250110,000000,2.11,2.14,1.88,1.92,1582887,0
|
| 949 |
+
NRGV.US,D,20250113,000000,1.88,2.04,1.83,1.98,1072144,0
|
| 950 |
+
NRGV.US,D,20250114,000000,2.05,2.16,1.735,1.75,1431296,0
|
| 951 |
+
NRGV.US,D,20250115,000000,1.87,2.02,1.82,1.95,1130502,0
|
| 952 |
+
NRGV.US,D,20250116,000000,1.982,2.01,1.89,1.91,740354,0
|
| 953 |
+
NRGV.US,D,20250117,000000,1.9599,2.035,1.9149,2.03,864077,0
|
| 954 |
+
NRGV.US,D,20250121,000000,2.11,2.2,1.94,2.06,995134,0
|
| 955 |
+
NRGV.US,D,20250122,000000,2.07,2.13,1.975,2.06,1298390,0
|
| 956 |
+
NRGV.US,D,20250123,000000,2.06,2.18,2.03,2.12,711825,0
|
| 957 |
+
NRGV.US,D,20250124,000000,2.105,2.275,2.08,2.1,1177491,0
|
| 958 |
+
NRGV.US,D,20250127,000000,1.9,1.94,1.5601,1.71,3535462,0
|
| 959 |
+
NRGV.US,D,20250128,000000,1.75,1.79,1.6,1.75,1335237,0
|
| 960 |
+
NRGV.US,D,20250129,000000,1.7885,1.82,1.68,1.74,658200,0
|
| 961 |
+
NRGV.US,D,20250130,000000,1.78,1.86,1.76,1.85,542360,0
|
| 962 |
+
NRGV.US,D,20250131,000000,1.87,1.9,1.68,1.74,870287,0
|
| 963 |
+
NRGV.US,D,20250203,000000,1.64,1.76,1.6,1.71,852053,0
|
| 964 |
+
NRGV.US,D,20250204,000000,1.72,1.82,1.71,1.74,709064,0
|
| 965 |
+
NRGV.US,D,20250205,000000,1.74,1.7558,1.6501,1.7,617504,0
|
| 966 |
+
NRGV.US,D,20250206,000000,1.74,1.74,1.65,1.71,459980,0
|
| 967 |
+
NRGV.US,D,20250207,000000,1.71,1.72,1.59,1.68,862335,0
|
| 968 |
+
NRGV.US,D,20250210,000000,1.685,1.7,1.61,1.69,816237,0
|
| 969 |
+
NRGV.US,D,20250211,000000,1.62,1.68,1.52,1.55,721845,0
|
| 970 |
+
NRGV.US,D,20250212,000000,1.53,1.57,1.5,1.55,562352,0
|
| 971 |
+
NRGV.US,D,20250213,000000,1.59,1.65,1.57,1.64,656734,0
|
| 972 |
+
NRGV.US,D,20250214,000000,1.65,1.69,1.5702,1.63,633114,0
|
| 973 |
+
NRGV.US,D,20250218,000000,1.67,1.675,1.56,1.64,777846,0
|
| 974 |
+
NRGV.US,D,20250219,000000,1.64,1.66,1.605,1.64,344087,0
|
| 975 |
+
NRGV.US,D,20250220,000000,1.64,1.655,1.55,1.59,436900,0
|
| 976 |
+
NRGV.US,D,20250221,000000,1.6,1.63,1.45,1.46,782709,0
|
| 977 |
+
NRGV.US,D,20250224,000000,1.46,1.47,1.37,1.41,663260,0
|
| 978 |
+
NRGV.US,D,20250225,000000,1.4,1.416,1.3,1.35,944815,0
|
| 979 |
+
NRGV.US,D,20250226,000000,1.35,1.41,1.34,1.4,353006,0
|
| 980 |
+
NRGV.US,D,20250227,000000,1.4,1.43,1.31,1.31,547257,0
|
| 981 |
+
NRGV.US,D,20250228,000000,1.33,1.37,1.26,1.36,867686,0
|
| 982 |
+
NRGV.US,D,20250303,000000,1.375,1.39,1.175,1.22,1030966,0
|
| 983 |
+
NRGV.US,D,20250304,000000,1.145,1.23,1.12,1.19,709970,0
|
| 984 |
+
NRGV.US,D,20250305,000000,1.16,1.275,1.135,1.26,914026,0
|
| 985 |
+
NRGV.US,D,20250306,000000,1.26,1.275,1.2,1.25,532136,0
|
| 986 |
+
NRGV.US,D,20250307,000000,1.225,1.325,1.2101,1.29,558248,0
|
| 987 |
+
NRGV.US,D,20250310,000000,1.26,1.26,1.16,1.18,580538,0
|
| 988 |
+
NRGV.US,D,20250311,000000,1.16,1.265,1.16,1.2,743109,0
|
| 989 |
+
NRGV.US,D,20250312,000000,1.23,1.26,1.19,1.2,372288,0
|
| 990 |
+
NRGV.US,D,20250313,000000,1.2098,1.22,1.12,1.16,576886,0
|
| 991 |
+
NRGV.US,D,20250314,000000,1.1872,1.19,1.14,1.15,383186,0
|
| 992 |
+
NRGV.US,D,20250317,000000,1.165,1.18,1.11,1.14,1716931,0
|
| 993 |
+
NRGV.US,D,20250318,000000,0.99,1.055,0.88,0.9001,5406388,0
|
| 994 |
+
NRGV.US,D,20250319,000000,0.948,1.01,0.79,1,5403162,0
|
| 995 |
+
NRGV.US,D,20250320,000000,1,1.01,0.8,0.9124,5411037,0
|
| 996 |
+
NRGV.US,D,20250321,000000,0.9001,1.01,0.88,0.9533,1865257,0
|
| 997 |
+
NRGV.US,D,20250324,000000,0.953,1.0299,0.93,0.9468,942500,0
|
| 998 |
+
NRGV.US,D,20250325,000000,0.9384,0.9468,0.875,0.8925,797820,0
|
| 999 |
+
NRGV.US,D,20250326,000000,0.8925,0.896963,0.81,0.8307,1195097,0
|
| 1000 |
+
NRGV.US,D,20250327,000000,0.8306,0.85,0.7123,0.7412,1802449,0
|
| 1001 |
+
NRGV.US,D,20250328,000000,0.7845,0.7845,0.7,0.7072,6763507,0
|
| 1002 |
+
NRGV.US,D,20250331,000000,0.7,0.7377,0.6294,0.6954,3664974,0
|
| 1003 |
+
NRGV.US,D,20250401,000000,0.707,0.8931,0.6954,0.8825,5341438,0
|
| 1004 |
+
NRGV.US,D,20250402,000000,0.9387,0.9399,0.7701,0.8519,3405543,0
|
| 1005 |
+
NRGV.US,D,20250403,000000,0.8201,0.849,0.74,0.7702,1661212,0
|
| 1006 |
+
NRGV.US,D,20250404,000000,0.78,0.78,0.6799,0.7223,1999664,0
|
| 1007 |
+
NRGV.US,D,20250407,000000,0.701,0.8097,0.66,0.769,1556709,0
|
| 1008 |
+
NRGV.US,D,20250408,000000,0.8,0.833,0.654,0.6732,1136360,0
|
| 1009 |
+
NRGV.US,D,20250409,000000,0.67,0.7533,0.65,0.7374,1666969,0
|
| 1010 |
+
NRGV.US,D,20250410,000000,0.7371,0.7397,0.65,0.66,1397072,0
|
| 1011 |
+
NRGV.US,D,20250411,000000,0.7051,0.719,0.6501,0.6999,1405868,0
|
| 1012 |
+
NRGV.US,D,20250414,000000,0.749,0.749,0.6713,0.6715,905348,0
|
| 1013 |
+
NRGV.US,D,20250415,000000,0.685,0.7131,0.67,0.7003,788776,0
|
| 1014 |
+
NRGV.US,D,20250416,000000,0.7076,0.7076,0.65,0.67,1080347,0
|
| 1015 |
+
NRGV.US,D,20250417,000000,0.6712,0.7066,0.653,0.6542,1390732,0
|
| 1016 |
+
NRGV.US,D,20250421,000000,0.6595,0.6665,0.5959,0.6298,2761727,0
|
| 1017 |
+
NRGV.US,D,20250422,000000,0.6012,0.7352,0.6012,0.6901,1765569,0
|
| 1018 |
+
NRGV.US,D,20250423,000000,0.702,0.74,0.6327,0.646,1380961,0
|
| 1019 |
+
NRGV.US,D,20250424,000000,0.65,0.6947,0.6403,0.68,2080326,0
|
| 1020 |
+
NRGV.US,D,20250425,000000,0.68,0.73,0.68,0.7063,2022929,0
|
| 1021 |
+
NRGV.US,D,20250428,000000,0.72505,0.7309,0.6907,0.72,542073,0
|
| 1022 |
+
NRGV.US,D,20250429,000000,0.739,0.748,0.6941,0.74,1452644,0
|
| 1023 |
+
NRGV.US,D,20250430,000000,0.75,0.7571,0.695,0.7482,1455444,0
|
| 1024 |
+
NRGV.US,D,20250501,000000,0.7499,0.755,0.695,0.695,765444,0
|
| 1025 |
+
NRGV.US,D,20250502,000000,0.712,0.7343,0.695,0.7188,655761,0
|
| 1026 |
+
NRGV.US,D,20250505,000000,0.72,0.73,0.683,0.7,1259603,0
|
| 1027 |
+
NRGV.US,D,20250506,000000,0.7088,0.7088,0.6715,0.6896,435051,0
|
| 1028 |
+
NRGV.US,D,20250507,000000,0.688,0.7889,0.68,0.7567,1303177,0
|
| 1029 |
+
NRGV.US,D,20250508,000000,0.77785,0.809,0.7493,0.7868,741599,0
|
| 1030 |
+
NRGV.US,D,20250509,000000,0.81,0.819999,0.75,0.7646,801502,0
|
| 1031 |
+
NRGV.US,D,20250512,000000,0.7848,1.15,0.765,1.07,6696780,0
|
| 1032 |
+
NRGV.US,D,20250513,000000,0.8757,1.1,0.8598,1.09,2445665,0
|
| 1033 |
+
NRGV.US,D,20250514,000000,1.1,1.12,1.02,1.03,646279,0
|
| 1034 |
+
NRGV.US,D,20250515,000000,1.03,1.03,0.9,0.9001,623795,0
|
| 1035 |
+
NRGV.US,D,20250516,000000,0.9,0.97,0.87,0.8886,1109641,0
|
| 1036 |
+
NRGV.US,D,20250519,000000,0.86,0.897,0.8268,0.8854,647240,0
|
| 1037 |
+
NRGV.US,D,20250520,000000,0.9005,1,0.891,0.9449,1303120,0
|
| 1038 |
+
NRGV.US,D,20250521,000000,0.935,0.9556,0.87,0.926,946334,0
|
| 1039 |
+
NRGV.US,D,20250522,000000,0.9398,1.03,0.93,0.9767,1296465,0
|
| 1040 |
+
NRGV.US,D,20250523,000000,0.99,0.99,0.9098,0.92,670595,0
|
| 1041 |
+
NRGV.US,D,20250527,000000,0.922,0.922,0.86,0.9,788376,0
|
| 1042 |
+
NRGV.US,D,20250528,000000,0.78,0.9487,0.7775,0.9326,2328856,0
|
| 1043 |
+
NRGV.US,D,20250529,000000,0.93,1,0.9101,0.9248,665622,0
|
| 1044 |
+
NRGV.US,D,20250530,000000,0.97,0.99,0.8261,0.8261,883332,0
|
| 1045 |
+
NRGV.US,D,20250602,000000,0.8503,0.8797,0.8,0.8238,1775610,0
|
| 1046 |
+
NRGV.US,D,20250603,000000,0.8323,0.93,0.8249,0.9201,864087,0
|
| 1047 |
+
NRGV.US,D,20250604,000000,0.9842,0.9842,0.88,0.9147,812686,0
|
| 1048 |
+
NRGV.US,D,20250605,000000,0.9299,0.9799,0.9,0.9105,1132461,0
|
| 1049 |
+
NRGV.US,D,20250606,000000,0.9252,1.01,0.91,0.95,1818790,0
|
| 1050 |
+
NRGV.US,D,20250609,000000,0.965,0.98,0.865,0.887,1321020,0
|
| 1051 |
+
NRGV.US,D,20250610,000000,0.8802,0.9159,0.86,0.8612,1034461,0
|
| 1052 |
+
NRGV.US,D,20250611,000000,0.88,0.917799,0.82,0.8568,1237639,0
|
| 1053 |
+
NRGV.US,D,20250612,000000,0.883,0.9,0.853001,0.8996,836799,0
|
| 1054 |
+
NRGV.US,D,20250613,000000,0.89,0.8975,0.85,0.8588,662545,0
|
| 1055 |
+
NRGV.US,D,20250616,000000,0.8797,0.92,0.86,0.9073,1510647,0
|
| 1056 |
+
NRGV.US,D,20250617,000000,0.905,0.9247,0.8767,0.8915,826427,0
|
| 1057 |
+
NRGV.US,D,20250618,000000,0.868,0.92,0.8618,0.8894,763914,0
|
| 1058 |
+
NRGV.US,D,20250620,000000,0.88,0.88,0.8004,0.8059,1584418,0
|
| 1059 |
+
NRGV.US,D,20250623,000000,0.82,0.8632,0.74,0.7714,1715897,0
|
| 1060 |
+
NRGV.US,D,20250624,000000,0.78,0.8032,0.75,0.7688,1478090,0
|
| 1061 |
+
NRGV.US,D,20250625,000000,0.7586,0.7886,0.6905,0.7081,2277337,0
|
| 1062 |
+
NRGV.US,D,20250626,000000,0.705,0.7342,0.6782,0.7287,1694258,0
|
| 1063 |
+
NRGV.US,D,20250627,000000,0.7433,0.7433,0.6535,0.6535,16410566,0
|
| 1064 |
+
NRGV.US,D,20250630,000000,0.71,0.73,0.6955,0.7168,1863718,0
|
| 1065 |
+
NRGV.US,D,20250701,000000,0.73,0.7932,0.72,0.7807,1577437,0
|
| 1066 |
+
NRGV.US,D,20250702,000000,0.7799,0.8593,0.75,0.85,1304542,0
|
| 1067 |
+
NRGV.US,D,20250703,000000,0.87,0.888,0.85,0.8543,516123,0
|
| 1068 |
+
NRGV.US,D,20250707,000000,0.88,0.89,0.8293,0.8524,744224,0
|
| 1069 |
+
NRGV.US,D,20250708,000000,0.86,0.8863,0.8311,0.8597,714838,0
|
| 1070 |
+
NRGV.US,D,20250709,000000,0.8688,0.8746,0.8303,0.8438,418932,0
|
| 1071 |
+
NRGV.US,D,20250710,000000,0.83,0.8601,0.81,0.8584,397971,0
|
| 1072 |
+
NRGV.US,D,20250711,000000,0.8584,0.881,0.83,0.8377,222978,0
|
| 1073 |
+
NRGV.US,D,20250714,000000,0.829999,0.87285,0.8126,0.839,500067,0
|
| 1074 |
+
NRGV.US,D,20250715,000000,0.8625,0.87,0.7691,0.77,808059,0
|
| 1075 |
+
NRGV.US,D,20250716,000000,0.79,0.8,0.752,0.78,666660,0
|
| 1076 |
+
NRGV.US,D,20250717,000000,0.8,0.8479,0.7915,0.812,909115,0
|
| 1077 |
+
NRGV.US,D,20250718,000000,0.8232,0.84,0.8,0.81,537351,0
|
| 1078 |
+
NRGV.US,D,20250721,000000,0.82,0.98,0.801,0.94,1654651,0
|
| 1079 |
+
NRGV.US,D,20250722,000000,1,1.09,0.9705,1.02,1395073,0
|
| 1080 |
+
NRGV.US,D,20250723,000000,1.1,1.19,1.07,1.19,2569110,0
|
| 1081 |
+
NRGV.US,D,20250724,000000,1.32,1.64,1.2301,1.35,10255530,0
|
| 1082 |
+
NRGV.US,D,20250725,000000,1.37,1.45,1.23,1.32,2761902,0
|
| 1083 |
+
NRGV.US,D,20250728,000000,1.37,1.37,1.16,1.21,2018912,0
|
| 1084 |
+
NRGV.US,D,20250729,000000,1.19,1.23,1.12,1.19,1787122,0
|
| 1085 |
+
NRGV.US,D,20250730,000000,1.2,1.2399,1.09,1.1,1080208,0
|
| 1086 |
+
NRGV.US,D,20250731,000000,1.0912,1.16,1.09,1.15,592183,0
|
| 1087 |
+
NRGV.US,D,20250801,000000,1.11,1.1399,1.02,1.05,895023,0
|
| 1088 |
+
NRGV.US,D,20250804,000000,1.07,1.105,1.04,1.07,712699,0
|
| 1089 |
+
NRGV.US,D,20250805,000000,1.11,1.15,1.03,1.14,1097052,0
|
| 1090 |
+
NRGV.US,D,20250806,000000,1.19,1.27,1.13,1.17,1502664,0
|
| 1091 |
+
NRGV.US,D,20250807,000000,1.27,1.6899,1.18,1.4,14061247,0
|
| 1092 |
+
NRGV.US,D,20250808,000000,1.32,1.55,1.2,1.45,4018570,0
|
| 1093 |
+
NRGV.US,D,20250811,000000,1.5,1.56,1.38,1.42,2137243,0
|
| 1094 |
+
NRGV.US,D,20250812,000000,1.39,1.48,1.34,1.43,2200803,0
|
| 1095 |
+
NRGV.US,D,20250813,000000,1.45,1.475,1.3614,1.46,1457788,0
|
| 1096 |
+
NRGV.US,D,20250814,000000,1.425,1.6,1.395,1.57,1788688,0
|
| 1097 |
+
NRGV.US,D,20250815,000000,1.57,1.57,1.47,1.48,1065778,0
|
| 1098 |
+
NRGV.US,D,20250818,000000,1.49,1.57,1.465,1.51,1153032,0
|
| 1099 |
+
NRGV.US,D,20250819,000000,1.5,1.57,1.43,1.44,1537448,0
|
| 1100 |
+
NRGV.US,D,20250820,000000,1.41,1.62,1.4,1.62,1678304,0
|
| 1101 |
+
NRGV.US,D,20250821,000000,1.6176,1.67,1.55,1.61,1391453,0
|
| 1102 |
+
NRGV.US,D,20250822,000000,1.62,1.71,1.61,1.64,1664711,0
|
| 1103 |
+
NRGV.US,D,20250825,000000,1.65,1.68,1.565,1.6,999473,0
|
| 1104 |
+
NRGV.US,D,20250826,000000,1.6113,1.75,1.6,1.7,1283786,0
|
| 1105 |
+
NRGV.US,D,20250827,000000,1.75,1.75,1.6,1.64,1904849,0
|
| 1106 |
+
NRGV.US,D,20250828,000000,1.65,1.92,1.64,1.9,4583577,0
|
| 1107 |
+
NRGV.US,D,20250829,000000,1.94,2.08,1.86,2.02,3300789,0
|
| 1108 |
+
NRGV.US,D,20250902,000000,2,2.12,1.905,2.1,2555356,0
|
| 1109 |
+
NRGV.US,D,20250903,000000,2.12,2.33,2.095,2.15,3795456,0
|
| 1110 |
+
NRGV.US,D,20250904,000000,2.09,2.13,2,2.07,1767135,0
|
| 1111 |
+
NRGV.US,D,20250905,000000,2.1,2.125,2.0401,2.07,1051075,0
|
| 1112 |
+
NRGV.US,D,20250908,000000,2.03,2.04,1.9,1.93,1585651,0
|
| 1113 |
+
NRGV.US,D,20250909,000000,1.92,1.92,1.73,1.77,2857748,0
|
| 1114 |
+
NRGV.US,D,20250910,000000,1.78,1.925,1.78,1.91,1785656,0
|
| 1115 |
+
NRGV.US,D,20250911,000000,1.905,2.09,1.89,2.03,1581493,0
|
| 1116 |
+
NRGV.US,D,20250912,000000,2.07,2.29,2.01,2.29,2512936,0
|
| 1117 |
+
NRGV.US,D,20250915,000000,2.33,2.35,2.18,2.25,1916933,0
|
| 1118 |
+
NRGV.US,D,20250916,000000,2.25,2.27,2.11,2.26,1964508,0
|
| 1119 |
+
NRGV.US,D,20250917,000000,2.2856,2.4,2.25,2.36,2742959,0
|
| 1120 |
+
NRGV.US,D,20250918,000000,2.38,2.835,2.37,2.68,6570840,0
|
| 1121 |
+
NRGV.US,D,20250919,000000,2.72,3.18,2.6008,3.11,7108236,0
|
| 1122 |
+
NRGV.US,D,20250922,000000,3.07,3.15,2.82,3.04,3954774,0
|
| 1123 |
+
NRGV.US,D,20250923,000000,3.0416,3.55,3.02,3.18,6255619,0
|
| 1124 |
+
NRGV.US,D,20250924,000000,3.18,3.2,2.81,3.07,5063378,0
|
| 1125 |
+
NRGV.US,D,20250925,000000,2.95,3.27,2.91,3.19,7396410,0
|
| 1126 |
+
NRGV.US,D,20250926,000000,3.25,3.26,2.94,3.03,4425905,0
|
| 1127 |
+
NRGV.US,D,20250929,000000,2.99,3.07,2.69,3.02,4415766,0
|
| 1128 |
+
NRGV.US,D,20250930,000000,2.93,3.04,2.805,2.97,1753109,0
|
| 1129 |
+
NRGV.US,D,20251001,000000,2.89,3.23,2.8774,3.21,2422860,0
|
| 1130 |
+
NRGV.US,D,20251002,000000,3.23,3.52,3.18,3.26,3486513,0
|
| 1131 |
+
NRGV.US,D,20251003,000000,3.29,3.52,3.2017,3.34,2836838,0
|
| 1132 |
+
NRGV.US,D,20251006,000000,3.41,3.48,3.27,3.28,1768637,0
|
| 1133 |
+
NRGV.US,D,20251007,000000,3.3123,3.7891,3.25,3.31,4055179,0
|
| 1134 |
+
NRGV.US,D,20251008,000000,3.36,3.48,3.27,3.35,2098629,0
|
| 1135 |
+
NRGV.US,D,20251009,000000,3.3493,3.75,3.34,3.49,3248139,0
|
| 1136 |
+
NRGV.US,D,20251010,000000,3.505,3.69,3.29,3.34,3271560,0
|
| 1137 |
+
NRGV.US,D,20251013,000000,3.38,3.79,3.33,3.75,5718614,0
|
| 1138 |
+
NRGV.US,D,20251014,000000,3.73,4.2256,3.61,4.2,4684899,0
|
| 1139 |
+
NRGV.US,D,20251015,000000,4.3101,4.545,4.06,4.4,4811254,0
|
| 1140 |
+
NRGV.US,D,20251016,000000,4.445,4.56,3.8401,3.88,3911025,0
|
| 1141 |
+
NRGV.US,D,20251017,000000,3.6403,3.83,3.59,3.75,2547464,0
|
| 1142 |
+
NRGV.US,D,20251020,000000,3.83,4,3.74,3.89,2109703,0
|
| 1143 |
+
NRGV.US,D,20251021,000000,3.81,3.84,3.61,3.65,1848551,0
|
| 1144 |
+
NRGV.US,D,20251022,000000,3.5,3.585,3.02,3.32,4720631,0
|
| 1145 |
+
NRGV.US,D,20251023,000000,3.33,3.59,3.32,3.37,1917032,0
|
| 1146 |
+
NRGV.US,D,20251024,000000,3.4998,3.73,3.43,3.44,2079247,0
|
| 1147 |
+
NRGV.US,D,20251027,000000,3.47,3.4957,3.17,3.21,2357447,0
|
| 1148 |
+
NRGV.US,D,20251028,000000,3.15,3.45,3.15,3.31,1632954,0
|
| 1149 |
+
NRGV.US,D,20251029,000000,3.36,3.6099,3.19,3.26,2540296,0
|
| 1150 |
+
NRGV.US,D,20251030,000000,3.15,3.34,3.12,3.31,1660105,0
|
| 1151 |
+
NRGV.US,D,20251031,000000,3.29,3.56,3.28,3.54,1805008,0
|
| 1152 |
+
NRGV.US,D,20251103,000000,3.55,3.58,3.29,3.33,1539569,0
|
| 1153 |
+
NRGV.US,D,20251104,000000,3.31,3.71,3.17,3.19,3307059,0
|
| 1154 |
+
NRGV.US,D,20251105,000000,3.25,3.41,3.15,3.37,1585360,0
|
| 1155 |
+
NRGV.US,D,20251106,000000,3.44,3.63,3.3,3.53,2294887,0
|
| 1156 |
+
NRGV.US,D,20251107,000000,3.3601,3.53,3.21,3.53,2220384,0
|
| 1157 |
+
NRGV.US,D,20251110,000000,3.65,3.77,3.505,3.55,2380014,0
|
| 1158 |
+
NRGV.US,D,20251111,000000,4.13,4.85,4.02,4.29,13265396,0
|
| 1159 |
+
NRGV.US,D,20251112,000000,4.21,4.22,3.155,3.44,5987864,0
|
| 1160 |
+
NRGV.US,D,20251113,000000,3.31,3.49,3.03,3.11,2775895,0
|
| 1161 |
+
NRGV.US,D,20251114,000000,2.94,3.18,2.86,3.1,2930730,0
|
| 1162 |
+
NRGV.US,D,20251117,000000,3.09,3.35,3.075,3.17,3517128,0
|
| 1163 |
+
NRGV.US,D,20251118,000000,3.14,3.3,3.07,3.18,2339825,0
|
| 1164 |
+
NRGV.US,D,20251119,000000,3.2,3.285,3.105,3.19,1861917,0
|
| 1165 |
+
NRGV.US,D,20251120,000000,3.295,3.533,2.93,2.93,3320189,0
|
| 1166 |
+
NRGV.US,D,20251121,000000,2.93,3.11,2.89,3.01,13459189,0
|
| 1167 |
+
NRGV.US,D,20251124,000000,3.03,3.08,2.89,2.99,1851263,0
|
| 1168 |
+
NRGV.US,D,20251125,000000,2.98,3.23,2.9301,3.23,1762496,0
|
| 1169 |
+
NRGV.US,D,20251126,000000,3.23,3.35,3.18,3.33,1317517,0
|
| 1170 |
+
NRGV.US,D,20251128,000000,3.34,3.45,3.31,3.44,1489403,0
|
| 1171 |
+
NRGV.US,D,20251201,000000,3.3,3.455,3.25,3.35,1340595,0
|
| 1172 |
+
NRGV.US,D,20251202,000000,3.4,3.49,3.285,3.34,1109619,0
|
| 1173 |
+
NRGV.US,D,20251203,000000,3.377,3.64,3.285,3.64,1676925,0
|
| 1174 |
+
NRGV.US,D,20251204,000000,3.64,4.15,3.64,4.13,3199628,0
|
| 1175 |
+
NRGV.US,D,20251205,000000,4.09,4.41,4.07,4.26,2505852,0
|
| 1176 |
+
NRGV.US,D,20251208,000000,4.32,4.44,4.082,4.36,2201540,0
|
| 1177 |
+
NRGV.US,D,20251209,000000,4.35,4.55,4.205,4.5,1975529,0
|
| 1178 |
+
NRGV.US,D,20251210,000000,4.39,4.75,4.285,4.66,1926268,0
|
| 1179 |
+
NRGV.US,D,20251211,000000,4.6,5.56,4.4,5.42,5832740,0
|
| 1180 |
+
NRGV.US,D,20251212,000000,5.37,5.4,4.805,4.92,3204719,0
|
| 1181 |
+
NRGV.US,D,20251215,000000,5.04,5.38,4.7,4.97,3699644,0
|
| 1182 |
+
NRGV.US,D,20251216,000000,4.85,5.09,4.662,5,4411623,0
|
| 1183 |
+
NRGV.US,D,20251217,000000,5,5.19,4.66,4.7,4769162,0
|
| 1184 |
+
NRGV.US,D,20251218,000000,4.815,5.4144,4.815,5.12,4745817,0
|
| 1185 |
+
NRGV.US,D,20251219,000000,5.03,5.365,4.75,4.78,9869357,0
|
| 1186 |
+
NRGV.US,D,20251222,000000,4.78,4.83,4.3,4.6,3941748,0
|
| 1187 |
+
NRGV.US,D,20251223,000000,4.56,5.11,4.56,5.08,3426514,0
|
| 1188 |
+
NRGV.US,D,20251224,000000,4.96,5.08,4.79,4.99,1397038,0
|
| 1189 |
+
NRGV.US,D,20251226,000000,4.97,5.03,4.78,4.87,1730807,0
|
| 1190 |
+
NRGV.US,D,20251229,000000,4.72,5.04,4.71,4.98,1930431,0
|
| 1191 |
+
NRGV.US,D,20251230,000000,5.08,5.3472,4.72,4.73,5255221,0
|
| 1192 |
+
NRGV.US,D,20251231,000000,4.71,4.79,4.45,4.61,3090493,0
|
| 1193 |
+
NRGV.US,D,20260102,000000,4.72,4.905,4.41,4.89,2359819,0
|
| 1194 |
+
NRGV.US,D,20260105,000000,5.06,5.1706,4.64,4.92,3526548,0
|
| 1195 |
+
NRGV.US,D,20260106,000000,4.99,5.8999,4.98,5.69,6314512,0
|
| 1196 |
+
NRGV.US,D,20260107,000000,5.6,5.66,5.275,5.43,2505157,0
|
| 1197 |
+
NRGV.US,D,20260108,000000,5.5,5.84,5.35,5.41,2473365,0
|
| 1198 |
+
NRGV.US,D,20260109,000000,5.45,5.48,5.15,5.29,1950559,0
|
| 1199 |
+
NRGV.US,D,20260112,000000,5.23,5.52,5,5.38,2366659,0
|
| 1200 |
+
NRGV.US,D,20260113,000000,5.46,5.835,5.305,5.62,3021738,0
|
| 1201 |
+
NRGV.US,D,20260114,000000,5.5899,6.09,5.332,6.07,3238776,0
|
| 1202 |
+
NRGV.US,D,20260115,000000,6.06,6.35,5.96,6.03,2423110,0
|
| 1203 |
+
NRGV.US,D,20260116,000000,5.9,6.02,5.72,5.72,2837523,0
|
| 1204 |
+
NRGV.US,D,20260120,000000,5.515,5.825,5.37,5.71,4451471,0
|
| 1205 |
+
NRGV.US,D,20260121,000000,5.74,5.99,5.135,5.51,3174075,0
|
| 1206 |
+
NRGV.US,D,20260122,000000,5.56,5.93,5.515,5.59,2078408,0
|
| 1207 |
+
NRGV.US,D,20260123,000000,5.63,5.76,5.39,5.44,2656443,0
|
| 1208 |
+
NRGV.US,D,20260126,000000,5.27,5.34,5.08,5.15,2406456,0
|
| 1209 |
+
NRGV.US,D,20260127,000000,5.15,5.465,5.1,5.21,1383691,0
|
| 1210 |
+
NRGV.US,D,20260128,000000,5.22,5.36,5.11,5.29,1451503,0
|
| 1211 |
+
NRGV.US,D,20260129,000000,5.3,5.47,5.04,5.26,1866113,0
|
| 1212 |
+
NRGV.US,D,20260130,000000,5.11,5.34,4.69,4.7,2994797,0
|
| 1213 |
+
NRGV.US,D,20260202,000000,4.735,4.91,4.56,4.6,1516869,0
|
| 1214 |
+
NRGV.US,D,20260203,000000,4.75,5.165,4.52,5.14,3979545,0
|
| 1215 |
+
NRGV.US,D,20260204,000000,5.26,5.27,4.155,4.47,3966766,0
|
| 1216 |
+
NRGV.US,D,20260205,000000,4.28,4.39,3.99,4.03,2761801,0
|
| 1217 |
+
NRGV.US,D,20260206,000000,4.19,4.29,4.01,4.21,2380703,0
|
| 1218 |
+
NRGV.US,D,20260209,000000,4.22,4.445,4.1,4.19,2466043,0
|
| 1219 |
+
NRGV.US,D,20260210,000000,4.1,4.21,3.985,4.01,1360921,0
|
| 1220 |
+
NRGV.US,D,20260211,000000,4.315,4.59,4.06,4.06,3448002,0
|
| 1221 |
+
NRGV.US,D,20260212,000000,3.37,3.455,3.025,3.12,26149154,0
|
| 1222 |
+
NRGV.US,D,20260213,000000,3.1,3.26,2.99,3.19,5947512,0
|
| 1223 |
+
NRGV.US,D,20260217,000000,3.2,3.23,3.055,3.15,3746579,0
|
| 1224 |
+
NRGV.US,D,20260218,000000,3.12,3.16,3.06,3.07,3537421,0
|
daily/us/nyse stocks/2/nrk.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nsa_a.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nsci.us.txt
ADDED
|
@@ -0,0 +1,47 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NSCI.US,D,20250924,000000,25.03,25.03,25.03,25.03,300100,0
|
| 3 |
+
NSCI.US,D,20250925,000000,25.04,25.05,25.04,25.05,395017,0
|
| 4 |
+
NSCI.US,D,20250926,000000,25.01,25.02,25.0041,25.015,401172,0
|
| 5 |
+
NSCI.US,D,20250930,000000,25.05,25.07,25.05,25.055,150307,0
|
| 6 |
+
NSCI.US,D,20251002,000000,25.1,25.1193,25.1,25.105,81062,0
|
| 7 |
+
NSCI.US,D,20251006,000000,25.105,25.1197,25.105,25.105,200725,0
|
| 8 |
+
NSCI.US,D,20251007,000000,25.11,25.11,25.09,25.11,150378,0
|
| 9 |
+
NSCI.US,D,20251008,000000,25.19,25.1902,25.19,25.1902,549,0
|
| 10 |
+
NSCI.US,D,20251009,000000,25.115,25.115,25.11,25.11,531,0
|
| 11 |
+
NSCI.US,D,20251010,000000,25.14,25.14,25.13,25.13,747,0
|
| 12 |
+
NSCI.US,D,20251014,000000,25.1795,25.18,25.1795,25.18,220,0
|
| 13 |
+
NSCI.US,D,20251015,000000,25.18,25.18,25.175,25.175,200010,0
|
| 14 |
+
NSCI.US,D,20251016,000000,25.18,25.185,25.18,25.185,160000,0
|
| 15 |
+
NSCI.US,D,20251017,000000,25.2,25.2,25.2,25.2,214,0
|
| 16 |
+
NSCI.US,D,20251023,000000,25.22,25.22,25.215,25.215,200009,0
|
| 17 |
+
NSCI.US,D,20251027,000000,25.21,25.22,25.21,25.2101,50183,0
|
| 18 |
+
NSCI.US,D,20251028,000000,25.2,25.2,25.2,25.2,200156,0
|
| 19 |
+
NSCI.US,D,20251104,000000,25.08,25.09,25.08,25.09,330037,0
|
| 20 |
+
NSCI.US,D,20251107,000000,25.17,25.17,25.115,25.115,160100,0
|
| 21 |
+
NSCI.US,D,20251111,000000,25.17,25.2,25.13,25.13,200100,0
|
| 22 |
+
NSCI.US,D,20251113,000000,25.165,25.165,25.14,25.14,352,0
|
| 23 |
+
NSCI.US,D,20251114,000000,25.15,25.15,25.145,25.145,260006,0
|
| 24 |
+
NSCI.US,D,20251119,000000,25.2,25.2018,25.153,25.155,200400,0
|
| 25 |
+
NSCI.US,D,20251121,000000,25.2,25.2,25.195,25.195,390000,0
|
| 26 |
+
NSCI.US,D,20251124,000000,25.22,25.225,25.22,25.225,100,0
|
| 27 |
+
NSCI.US,D,20251125,000000,25.24,25.24,25.235,25.235,147,0
|
| 28 |
+
NSCI.US,D,20251205,000000,25.199,25.199,25.1851,25.1851,869,0
|
| 29 |
+
NSCI.US,D,20251209,000000,25.165,25.165,25.16,25.16,477,0
|
| 30 |
+
NSCI.US,D,20251210,000000,25.17,25.185,25.17,25.185,126,0
|
| 31 |
+
NSCI.US,D,20251211,000000,25.21,25.21,25.2,25.2,541,0
|
| 32 |
+
NSCI.US,D,20251212,000000,25.19,25.1992,25.16,25.19,1000,0
|
| 33 |
+
NSCI.US,D,20251216,000000,25.23,25.23,25.22,25.22,304,0
|
| 34 |
+
NSCI.US,D,20251217,000000,25.225,25.225,25.22,25.22,1413,0
|
| 35 |
+
NSCI.US,D,20251218,000000,25.13,25.13,25.13,25.13,100047,0
|
| 36 |
+
NSCI.US,D,20251230,000000,25.16,25.16,25.144,25.15,113389,0
|
| 37 |
+
NSCI.US,D,20260106,000000,25.17,25.18,25.14,25.18,507,0
|
| 38 |
+
NSCI.US,D,20260107,000000,25.2,25.2,25.19,25.19,90000,0
|
| 39 |
+
NSCI.US,D,20260109,000000,25.205,25.205,25.1922,25.1922,125,0
|
| 40 |
+
NSCI.US,D,20260116,000000,25.225,25.225,25.22,25.22,119380,0
|
| 41 |
+
NSCI.US,D,20260122,000000,25.23,25.23,25.22,25.22,40000,0
|
| 42 |
+
NSCI.US,D,20260128,000000,25.28,25.28,25.28,25.28,80007,0
|
| 43 |
+
NSCI.US,D,20260130,000000,25.31,25.31,25.31,25.31,160001,0
|
| 44 |
+
NSCI.US,D,20260203,000000,25.22,25.22,25.215,25.215,249,0
|
| 45 |
+
NSCI.US,D,20260204,000000,25.29,25.29,25.23,25.23,80004,0
|
| 46 |
+
NSCI.US,D,20260213,000000,25.36,25.36,25.36,25.36,60000,0
|
| 47 |
+
NSCI.US,D,20260217,000000,25.38,25.38,25.38,25.38,80000,0
|
daily/us/nyse stocks/2/nu.us.txt
ADDED
|
@@ -0,0 +1,1052 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NU.US,D,20211209,000000,11.25,12.24,10.01,10.33,90160800,0
|
| 3 |
+
NU.US,D,20211210,000000,11.45,11.85,9.8,11.85,50077329,0
|
| 4 |
+
NU.US,D,20211213,000000,11.1,11.29,10.31,10.81,19658350,0
|
| 5 |
+
NU.US,D,20211214,000000,10.55,10.58,9.27,9.92,22728085,0
|
| 6 |
+
NU.US,D,20211215,000000,9.63,10.29,9.42,10.01,12663878,0
|
| 7 |
+
NU.US,D,20211216,000000,10.45,10.49,9.56,10,13981345,0
|
| 8 |
+
NU.US,D,20211217,000000,9.925,10.17,9.14,9.8,21560828,0
|
| 9 |
+
NU.US,D,20211220,000000,9.04,9.35,8.75,8.94,15772460,0
|
| 10 |
+
NU.US,D,20211221,000000,9.02,9.24,8.84,9.23,8402568,0
|
| 11 |
+
NU.US,D,20211222,000000,9.12,9.18,8.99,9.12,7094954,0
|
| 12 |
+
NU.US,D,20211223,000000,9.13,10,9.11,9.83,5794458,0
|
| 13 |
+
NU.US,D,20211227,000000,9.79,9.89,9.46,9.74,2501410,0
|
| 14 |
+
NU.US,D,20211228,000000,9.68,9.7,9.36,9.4,2217737,0
|
| 15 |
+
NU.US,D,20211229,000000,9.37,9.46,9.25,9.32,2965757,0
|
| 16 |
+
NU.US,D,20211230,000000,9.37,9.63,9.37,9.4,2375196,0
|
| 17 |
+
NU.US,D,20211231,000000,9.37,9.47,9.28,9.38,1619840,0
|
| 18 |
+
NU.US,D,20220103,000000,9.6,10,9.55,9.98,6901698,0
|
| 19 |
+
NU.US,D,20220104,000000,10.15,10.22,9.48,9.74,8551827,0
|
| 20 |
+
NU.US,D,20220105,000000,9.68,9.71,8.92,9.04,13773449,0
|
| 21 |
+
NU.US,D,20220106,000000,9.01,9.53,8.46,9.52,11014161,0
|
| 22 |
+
NU.US,D,20220107,000000,9.5,9.68,9.14,9.36,4784699,0
|
| 23 |
+
NU.US,D,20220110,000000,9.02,9.1,8.67,9,7856859,0
|
| 24 |
+
NU.US,D,20220111,000000,8.97,9.45,8.8,9.34,7733439,0
|
| 25 |
+
NU.US,D,20220112,000000,9.33,9.38,8.73,9,13579880,0
|
| 26 |
+
NU.US,D,20220113,000000,9,9.0399,8.67,8.67,7173746,0
|
| 27 |
+
NU.US,D,20220114,000000,8.66,8.7,8.11,8.12,7739356,0
|
| 28 |
+
NU.US,D,20220118,000000,8,8,7.42,7.69,9855698,0
|
| 29 |
+
NU.US,D,20220119,000000,7.69,7.92,7.54,7.83,10589420,0
|
| 30 |
+
NU.US,D,20220120,000000,7.81,8.55,7.81,7.95,12447622,0
|
| 31 |
+
NU.US,D,20220121,000000,7.83,7.92,7.32,7.54,7828850,0
|
| 32 |
+
NU.US,D,20220124,000000,7.14,7.37,6.75,7.26,11497553,0
|
| 33 |
+
NU.US,D,20220125,000000,7.12,7.42,6.96,7.42,8139549,0
|
| 34 |
+
NU.US,D,20220126,000000,7.52,7.96,6.95,7.07,9131853,0
|
| 35 |
+
NU.US,D,20220127,000000,7.19,7.29,6.89,6.89,10494897,0
|
| 36 |
+
NU.US,D,20220128,000000,6.78,6.88,6.4,6.75,5673633,0
|
| 37 |
+
NU.US,D,20220131,000000,6.75,7.43,6.7,7.42,7854116,0
|
| 38 |
+
NU.US,D,20220201,000000,7.49,7.63,7.285,7.56,4995630,0
|
| 39 |
+
NU.US,D,20220202,000000,7.55,7.6,6.96,6.99,6674296,0
|
| 40 |
+
NU.US,D,20220203,000000,6.84,6.94,6.68,6.79,4783061,0
|
| 41 |
+
NU.US,D,20220204,000000,6.67,7.42,6.65,7.36,6178084,0
|
| 42 |
+
NU.US,D,20220207,000000,7.22,7.9,7.16,7.77,9050120,0
|
| 43 |
+
NU.US,D,20220208,000000,7.56,8.92,7.55,8.9,17254266,0
|
| 44 |
+
NU.US,D,20220209,000000,9.07,10.28,8.84,10.2,34903535,0
|
| 45 |
+
NU.US,D,20220210,000000,9.33,9.94,9.26,9.28,19203864,0
|
| 46 |
+
NU.US,D,20220211,000000,9.43,9.49,8.455,8.54,13349954,0
|
| 47 |
+
NU.US,D,20220214,000000,8.57,9.07,8.45,8.68,6393397,0
|
| 48 |
+
NU.US,D,20220215,000000,9.26,9.285,8.8558,9.15,7194546,0
|
| 49 |
+
NU.US,D,20220216,000000,9.27,9.31,8.7163,9.05,9465786,0
|
| 50 |
+
NU.US,D,20220217,000000,9.31,10.27,9.16,10.09,23494455,0
|
| 51 |
+
NU.US,D,20220218,000000,10.28,11.83,9.74,9.85,39674869,0
|
| 52 |
+
NU.US,D,20220222,000000,10,10.02,8.68,8.8,26025015,0
|
| 53 |
+
NU.US,D,20220223,000000,9.65,9.67,7.5,7.52,38506871,0
|
| 54 |
+
NU.US,D,20220224,000000,7.2,8.2169,7.16,7.94,24248741,0
|
| 55 |
+
NU.US,D,20220225,000000,8.17,8.17,7.505,7.78,15139225,0
|
| 56 |
+
NU.US,D,20220228,000000,7.64,7.86,7.295,7.65,8593194,0
|
| 57 |
+
NU.US,D,20220301,000000,7.69,8.18,7.585,7.92,9969552,0
|
| 58 |
+
NU.US,D,20220302,000000,7.93,8,7.485,7.77,7628289,0
|
| 59 |
+
NU.US,D,20220303,000000,7.9,7.9,7.28,7.37,7701255,0
|
| 60 |
+
NU.US,D,20220304,000000,7.3,7.55,7.05,7.16,7445454,0
|
| 61 |
+
NU.US,D,20220307,000000,7.1,7.26,6.8,6.83,11360815,0
|
| 62 |
+
NU.US,D,20220308,000000,6.87,8.33,6.74,7.58,16964729,0
|
| 63 |
+
NU.US,D,20220309,000000,7.83,8.23,7.7106,7.96,8603956,0
|
| 64 |
+
NU.US,D,20220310,000000,7.66,7.7,6.97,7.05,17134729,0
|
| 65 |
+
NU.US,D,20220311,000000,7.2,7.21,6.51,6.54,14452453,0
|
| 66 |
+
NU.US,D,20220314,000000,6.5,6.56,5.82,5.93,20763315,0
|
| 67 |
+
NU.US,D,20220315,000000,6.02,6.0699,5.55,5.98,17674533,0
|
| 68 |
+
NU.US,D,20220316,000000,6.38,6.93,6.2,6.88,26501813,0
|
| 69 |
+
NU.US,D,20220317,000000,6.87,7.47,6.615,7.44,18330492,0
|
| 70 |
+
NU.US,D,20220318,000000,7.27,8.13,7.23,7.86,15668610,0
|
| 71 |
+
NU.US,D,20220321,000000,7.96,8.08,7.31,7.56,11214394,0
|
| 72 |
+
NU.US,D,20220322,000000,7.64,8.25,7.64,8.02,13245478,0
|
| 73 |
+
NU.US,D,20220323,000000,7.97,8.19,7.69,7.91,8046449,0
|
| 74 |
+
NU.US,D,20220324,000000,7.94,8.19,7.655,8.15,7835715,0
|
| 75 |
+
NU.US,D,20220325,000000,8.16,8.475,7.825,7.95,7349508,0
|
| 76 |
+
NU.US,D,20220328,000000,7.92,8.21,7.815,8.06,5816294,0
|
| 77 |
+
NU.US,D,20220329,000000,8.17,8.46,8.045,8.36,7154960,0
|
| 78 |
+
NU.US,D,20220330,000000,8.22,8.41,8,8.06,4861057,0
|
| 79 |
+
NU.US,D,20220331,000000,8.17,8.17,7.72,7.72,4983165,0
|
| 80 |
+
NU.US,D,20220401,000000,7.84,8.1789,7.82,8.06,6677026,0
|
| 81 |
+
NU.US,D,20220404,000000,8.12,8.34,7.95,8.07,5143356,0
|
| 82 |
+
NU.US,D,20220405,000000,8.11,8.11,7.67,7.85,5081966,0
|
| 83 |
+
NU.US,D,20220406,000000,7.595,7.63,7.25,7.51,5874968,0
|
| 84 |
+
NU.US,D,20220407,000000,7.49,7.69,7.275,7.31,6153109,0
|
| 85 |
+
NU.US,D,20220408,000000,7.27,7.475,6.98,7.28,7766666,0
|
| 86 |
+
NU.US,D,20220411,000000,7.2,7.55,7.145,7.4,7476209,0
|
| 87 |
+
NU.US,D,20220412,000000,7.53,7.69,6.94,7.05,6764390,0
|
| 88 |
+
NU.US,D,20220413,000000,7.09,7.23,6.96,7.16,4700861,0
|
| 89 |
+
NU.US,D,20220414,000000,7.19,7.225,6.87,7.03,5704578,0
|
| 90 |
+
NU.US,D,20220418,000000,6.99,7.05,6.77,6.89,6867211,0
|
| 91 |
+
NU.US,D,20220419,000000,6.9,7.25,6.79,7.19,6622122,0
|
| 92 |
+
NU.US,D,20220420,000000,7.15,7.48,7.135,7.16,8933895,0
|
| 93 |
+
NU.US,D,20220421,000000,7.2,7.375,6.63,6.89,10553711,0
|
| 94 |
+
NU.US,D,20220422,000000,6.85,7.04,6.68,6.68,12123109,0
|
| 95 |
+
NU.US,D,20220425,000000,6.65,6.945,6.465,6.92,6812292,0
|
| 96 |
+
NU.US,D,20220426,000000,6.81,6.81,6.22,6.31,8152266,0
|
| 97 |
+
NU.US,D,20220427,000000,6.36,6.53,6.28,6.33,6803241,0
|
| 98 |
+
NU.US,D,20220428,000000,6.33,6.4,5.9,6.16,14422320,0
|
| 99 |
+
NU.US,D,20220429,000000,6.19,6.34,5.91,6.01,7716585,0
|
| 100 |
+
NU.US,D,20220502,000000,6.02,6.28,5.9,5.96,15326093,0
|
| 101 |
+
NU.US,D,20220503,000000,5.955,5.97,5.32,5.47,23116917,0
|
| 102 |
+
NU.US,D,20220504,000000,5.42,5.775,5.25,5.77,16402651,0
|
| 103 |
+
NU.US,D,20220505,000000,5.58,5.6,5.25,5.42,15033286,0
|
| 104 |
+
NU.US,D,20220506,000000,5.37,5.39,5.02,5.23,17488213,0
|
| 105 |
+
NU.US,D,20220509,000000,5,5.046,4.35,4.38,20429575,0
|
| 106 |
+
NU.US,D,20220510,000000,4.62,4.6335,4.26,4.37,14221979,0
|
| 107 |
+
NU.US,D,20220511,000000,4.25,4.28,3.69,3.69,27928579,0
|
| 108 |
+
NU.US,D,20220512,000000,3.64,4.29,3.3218,4,47518517,0
|
| 109 |
+
NU.US,D,20220513,000000,4.11,4.98,4.1,4.82,25636442,0
|
| 110 |
+
NU.US,D,20220516,000000,4.8,4.83,4.035,4.35,29930545,0
|
| 111 |
+
NU.US,D,20220517,000000,4.81,5.01,3.96,4.08,100275206,0
|
| 112 |
+
NU.US,D,20220518,000000,3.85,4.01,3.67,3.82,120935343,0
|
| 113 |
+
NU.US,D,20220519,000000,3.64,4.34,3.64,4.33,106065268,0
|
| 114 |
+
NU.US,D,20220520,000000,4.44,4.4699,3.545,3.81,73251567,0
|
| 115 |
+
NU.US,D,20220523,000000,3.83,3.84,3.44,3.74,44915348,0
|
| 116 |
+
NU.US,D,20220524,000000,3.58,3.62,3.31,3.33,52033936,0
|
| 117 |
+
NU.US,D,20220525,000000,3.4,3.59,3.26,3.59,51611356,0
|
| 118 |
+
NU.US,D,20220526,000000,3.5,3.8,3.36,3.53,61052072,0
|
| 119 |
+
NU.US,D,20220527,000000,3.61,4.05,3.59,4.03,63291243,0
|
| 120 |
+
NU.US,D,20220531,000000,4.07,4.17,3.78,3.81,28849387,0
|
| 121 |
+
NU.US,D,20220601,000000,3.84,3.95,3.66,3.82,31535627,0
|
| 122 |
+
NU.US,D,20220602,000000,3.82,4.5,3.8,4.44,79526231,0
|
| 123 |
+
NU.US,D,20220603,000000,4.31,4.54,4.22,4.5,54708603,0
|
| 124 |
+
NU.US,D,20220606,000000,4.6,4.75,4.26,4.29,24604388,0
|
| 125 |
+
NU.US,D,20220607,000000,4.07,4.32,4,4.32,31965889,0
|
| 126 |
+
NU.US,D,20220608,000000,4.23,4.52,4.23,4.33,17304386,0
|
| 127 |
+
NU.US,D,20220609,000000,4.33,4.33,3.8501,3.86,24072898,0
|
| 128 |
+
NU.US,D,20220610,000000,3.67,3.8491,3.615,3.64,31451314,0
|
| 129 |
+
NU.US,D,20220613,000000,3.48,3.59,3.405,3.51,28705950,0
|
| 130 |
+
NU.US,D,20220614,000000,3.56,3.61,3.3604,3.43,19273633,0
|
| 131 |
+
NU.US,D,20220615,000000,3.44,3.65,3.37,3.52,25904411,0
|
| 132 |
+
NU.US,D,20220616,000000,3.37,3.48,3.26,3.31,15488234,0
|
| 133 |
+
NU.US,D,20220617,000000,3.37,3.5,3.29,3.47,19219073,0
|
| 134 |
+
NU.US,D,20220621,000000,3.59,3.99,3.58,3.86,34715184,0
|
| 135 |
+
NU.US,D,20220622,000000,3.77,3.98,3.71,3.94,30671270,0
|
| 136 |
+
NU.US,D,20220623,000000,4,4.21,3.92,4,36842219,0
|
| 137 |
+
NU.US,D,20220624,000000,4.05,4.24,4.01,4.06,19813186,0
|
| 138 |
+
NU.US,D,20220627,000000,4.09,4.15,3.89,3.98,10757103,0
|
| 139 |
+
NU.US,D,20220628,000000,3.99,4.1,3.77,3.84,13000777,0
|
| 140 |
+
NU.US,D,20220629,000000,3.87,3.985,3.8,3.87,17786252,0
|
| 141 |
+
NU.US,D,20220630,000000,3.83,3.9,3.6,3.74,19317187,0
|
| 142 |
+
NU.US,D,20220701,000000,3.71,3.98,3.7,3.91,14709014,0
|
| 143 |
+
NU.US,D,20220705,000000,3.84,4.16,3.71,4.16,24797946,0
|
| 144 |
+
NU.US,D,20220706,000000,4.17,4.265,3.94,4.06,18629826,0
|
| 145 |
+
NU.US,D,20220707,000000,4.06,4.22,4.06,4.17,11482827,0
|
| 146 |
+
NU.US,D,20220708,000000,4.11,4.13,3.96,3.98,16027344,0
|
| 147 |
+
NU.US,D,20220711,000000,3.9,3.9,3.61,3.77,31731629,0
|
| 148 |
+
NU.US,D,20220712,000000,3.77,4.075,3.718842,3.95,20355769,0
|
| 149 |
+
NU.US,D,20220713,000000,3.83,4.1,3.795,3.98,11399693,0
|
| 150 |
+
NU.US,D,20220714,000000,3.93,3.965,3.8,3.82,11684267,0
|
| 151 |
+
NU.US,D,20220715,000000,3.89,3.975,3.77,3.85,16354557,0
|
| 152 |
+
NU.US,D,20220718,000000,3.96,4.09,3.87,3.89,18022594,0
|
| 153 |
+
NU.US,D,20220719,000000,3.97,4.105,3.93,4.07,15320222,0
|
| 154 |
+
NU.US,D,20220720,000000,4.09,4.65,4.07,4.62,35949699,0
|
| 155 |
+
NU.US,D,20220721,000000,4.58,4.69,4.34,4.53,16147841,0
|
| 156 |
+
NU.US,D,20220722,000000,4.54,4.57,4.19,4.22,15308048,0
|
| 157 |
+
NU.US,D,20220725,000000,4.23,4.25,4.07,4.16,7354384,0
|
| 158 |
+
NU.US,D,20220726,000000,3.98,4.01,3.79,3.79,22128102,0
|
| 159 |
+
NU.US,D,20220727,000000,3.91,4.05,3.77,4.04,19602371,0
|
| 160 |
+
NU.US,D,20220728,000000,4.07,4.29,3.99,4.21,26905090,0
|
| 161 |
+
NU.US,D,20220729,000000,4.21,4.25,4.07,4.21,19768571,0
|
| 162 |
+
NU.US,D,20220801,000000,4.13,4.33,4.01,4.05,15569965,0
|
| 163 |
+
NU.US,D,20220802,000000,4.01,4.25,3.93,4.09,18598754,0
|
| 164 |
+
NU.US,D,20220803,000000,4.14,4.455,4.07,4.45,19715927,0
|
| 165 |
+
NU.US,D,20220804,000000,4.42,4.705,4.33,4.67,20781137,0
|
| 166 |
+
NU.US,D,20220805,000000,4.49,4.65,4.32,4.49,16554501,0
|
| 167 |
+
NU.US,D,20220808,000000,4.62,4.96,4.53,4.75,21243406,0
|
| 168 |
+
NU.US,D,20220809,000000,4.55,4.55,4.15,4.25,35438259,0
|
| 169 |
+
NU.US,D,20220810,000000,4.51,4.54,4.36,4.42,23649168,0
|
| 170 |
+
NU.US,D,20220811,000000,4.5,4.5799,4.075,4.08,28825906,0
|
| 171 |
+
NU.US,D,20220812,000000,4.15,4.27,4.03,4.25,28782983,0
|
| 172 |
+
NU.US,D,20220815,000000,4.24,4.82,4.1379,4.68,60698187,0
|
| 173 |
+
NU.US,D,20220816,000000,5.18,5.88,5.01,5.52,113890953,0
|
| 174 |
+
NU.US,D,20220817,000000,5.35,5.44,5,5.08,60247124,0
|
| 175 |
+
NU.US,D,20220818,000000,4.88,5.09,4.67,5.04,61682639,0
|
| 176 |
+
NU.US,D,20220819,000000,4.9,5.04,4.59,4.65,29308336,0
|
| 177 |
+
NU.US,D,20220822,000000,4.54,4.625,4.4307,4.53,21745242,0
|
| 178 |
+
NU.US,D,20220823,000000,4.5,4.75,4.4,4.56,35232396,0
|
| 179 |
+
NU.US,D,20220824,000000,4.54,5.18,4.5,4.95,52965202,0
|
| 180 |
+
NU.US,D,20220825,000000,4.9,5.0586,4.84,4.99,39194062,0
|
| 181 |
+
NU.US,D,20220826,000000,5.04,5.08,4.8407,4.94,29103490,0
|
| 182 |
+
NU.US,D,20220829,000000,4.84,5.09,4.81,4.92,24504250,0
|
| 183 |
+
NU.US,D,20220830,000000,4.97,5.04,4.81,4.89,23266318,0
|
| 184 |
+
NU.US,D,20220831,000000,4.86,4.97,4.81,4.9,16511724,0
|
| 185 |
+
NU.US,D,20220901,000000,4.88,4.96,4.62,4.9,22356697,0
|
| 186 |
+
NU.US,D,20220902,000000,4.84,5.08,4.8305,4.94,27505632,0
|
| 187 |
+
NU.US,D,20220906,000000,5,5.01,4.71,4.72,21858059,0
|
| 188 |
+
NU.US,D,20220907,000000,4.73,5.01,4.68,4.98,14102208,0
|
| 189 |
+
NU.US,D,20220908,000000,4.94,5.116,4.86,5.06,18881783,0
|
| 190 |
+
NU.US,D,20220909,000000,5.15,5.4,5.08,5.39,27940997,0
|
| 191 |
+
NU.US,D,20220912,000000,5.485,5.59,5.32,5.51,24600162,0
|
| 192 |
+
NU.US,D,20220913,000000,5.16,5.45,5.06,5.31,22059001,0
|
| 193 |
+
NU.US,D,20220914,000000,5.25,5.44,5.19,5.42,18597891,0
|
| 194 |
+
NU.US,D,20220915,000000,5.38,5.81,5.34,5.51,31673766,0
|
| 195 |
+
NU.US,D,20220916,000000,5.31,5.33,5,5.28,41237403,0
|
| 196 |
+
NU.US,D,20220919,000000,5.1,5.38,4.97,5.33,26914445,0
|
| 197 |
+
NU.US,D,20220920,000000,5.24,5.315,5.14,5.22,17222659,0
|
| 198 |
+
NU.US,D,20220921,000000,5.24,5.42,5.08,5.24,18935818,0
|
| 199 |
+
NU.US,D,20220922,000000,5.22,5.33,4.86,4.98,27060570,0
|
| 200 |
+
NU.US,D,20220923,000000,4.84,4.89,4.6,4.72,31548556,0
|
| 201 |
+
NU.US,D,20220926,000000,4.57,4.82,4.5,4.51,26628407,0
|
| 202 |
+
NU.US,D,20220927,000000,4.62,4.87,4.44,4.56,25833312,0
|
| 203 |
+
NU.US,D,20220928,000000,4.5,4.86,4.49,4.81,28529025,0
|
| 204 |
+
NU.US,D,20220929,000000,4.68,4.68,4.39,4.44,24214382,0
|
| 205 |
+
NU.US,D,20220930,000000,4.42,4.63,4.32,4.4,29916471,0
|
| 206 |
+
NU.US,D,20221003,000000,4.58,4.81,4.515,4.73,25010577,0
|
| 207 |
+
NU.US,D,20221004,000000,4.88,4.975,4.61,4.92,60999172,0
|
| 208 |
+
NU.US,D,20221005,000000,4.8,5.11,4.79,5.01,30924738,0
|
| 209 |
+
NU.US,D,20221006,000000,4.99,5.1,4.69,4.69,24763567,0
|
| 210 |
+
NU.US,D,20221007,000000,4.67,4.68,4.34,4.39,31445055,0
|
| 211 |
+
NU.US,D,20221010,000000,4.39,4.39,4.1641,4.29,20906579,0
|
| 212 |
+
NU.US,D,20221011,000000,4.21,4.22,4.03,4.1,37428605,0
|
| 213 |
+
NU.US,D,20221012,000000,4.09,4.22,3.95,4.11,21452354,0
|
| 214 |
+
NU.US,D,20221013,000000,3.89,4.24,3.79,4.17,44842759,0
|
| 215 |
+
NU.US,D,20221014,000000,4.2,4.375,4.03,4.12,33547380,0
|
| 216 |
+
NU.US,D,20221017,000000,4.24,4.45,4.15,4.39,16911799,0
|
| 217 |
+
NU.US,D,20221018,000000,4.55,4.595,4.3,4.4,27803330,0
|
| 218 |
+
NU.US,D,20221019,000000,4.23,4.45,4.19,4.36,28161595,0
|
| 219 |
+
NU.US,D,20221020,000000,4.33,4.4872,4.29,4.38,19256793,0
|
| 220 |
+
NU.US,D,20221021,000000,4.34,4.545,4.15,4.53,25031192,0
|
| 221 |
+
NU.US,D,20221024,000000,4.46,4.47,4.15,4.3,24895942,0
|
| 222 |
+
NU.US,D,20221025,000000,4.3,4.68,4.3,4.59,27127979,0
|
| 223 |
+
NU.US,D,20221026,000000,4.43,4.6998,4.34,4.39,27333559,0
|
| 224 |
+
NU.US,D,20221027,000000,4.45,4.495,4.33,4.44,20389031,0
|
| 225 |
+
NU.US,D,20221028,000000,4.42,4.62,4.41,4.59,23049417,0
|
| 226 |
+
NU.US,D,20221031,000000,4.53,5.0999,4.51,5,62441979,0
|
| 227 |
+
NU.US,D,20221101,000000,5.09,5.235,4.99,5.09,35945340,0
|
| 228 |
+
NU.US,D,20221102,000000,5.08,5.1295,4.7605,4.79,22463837,0
|
| 229 |
+
NU.US,D,20221103,000000,4.78,5.08,4.71,4.93,30913470,0
|
| 230 |
+
NU.US,D,20221104,000000,5.09,5.1,4.78,4.87,25595274,0
|
| 231 |
+
NU.US,D,20221107,000000,4.9,4.94,4.75,4.81,25132561,0
|
| 232 |
+
NU.US,D,20221108,000000,4.83,5.28,4.83,5.11,31589134,0
|
| 233 |
+
NU.US,D,20221109,000000,5.01,5.03,4.66,4.69,44424006,0
|
| 234 |
+
NU.US,D,20221110,000000,4.91,4.97,4.51,4.55,59396577,0
|
| 235 |
+
NU.US,D,20221111,000000,4.56,4.72,4.31,4.44,41331033,0
|
| 236 |
+
NU.US,D,20221114,000000,4.55,4.57,4.28,4.35,53556808,0
|
| 237 |
+
NU.US,D,20221115,000000,4.88,5.25,4.84,4.91,70236617,0
|
| 238 |
+
NU.US,D,20221116,000000,4.86,4.95,4.67,4.78,32060503,0
|
| 239 |
+
NU.US,D,20221117,000000,4.56,4.57,4.3,4.38,54379774,0
|
| 240 |
+
NU.US,D,20221118,000000,4.49,4.4999,4.25,4.32,29307729,0
|
| 241 |
+
NU.US,D,20221121,000000,4.35,4.37,4.21,4.31,31508010,0
|
| 242 |
+
NU.US,D,20221122,000000,4.29,4.305,4.16,4.2,22074079,0
|
| 243 |
+
NU.US,D,20221123,000000,4.19,4.46,4.13,4.44,24136073,0
|
| 244 |
+
NU.US,D,20221125,000000,4.49,4.51,4.38,4.45,13350277,0
|
| 245 |
+
NU.US,D,20221128,000000,4.4,4.5001,4.2,4.22,21549364,0
|
| 246 |
+
NU.US,D,20221129,000000,4.26,4.3,4.21,4.26,16112220,0
|
| 247 |
+
NU.US,D,20221130,000000,4.18,4.49,4.08,4.45,39136765,0
|
| 248 |
+
NU.US,D,20221201,000000,4.42,4.44,4.22,4.36,23172732,0
|
| 249 |
+
NU.US,D,20221202,000000,4.28,4.49,4.19,4.46,35512150,0
|
| 250 |
+
NU.US,D,20221205,000000,4.24,4.31,4.06,4.06,48867472,0
|
| 251 |
+
NU.US,D,20221206,000000,4.13,4.1389,4,4.06,18694383,0
|
| 252 |
+
NU.US,D,20221207,000000,4.055,4.07,3.895,3.97,14257141,0
|
| 253 |
+
NU.US,D,20221208,000000,4.05,4.18,4.04,4.07,23856158,0
|
| 254 |
+
NU.US,D,20221209,000000,4.03,4.05,3.91,3.93,18387567,0
|
| 255 |
+
NU.US,D,20221212,000000,3.91,4.05,3.83,4.02,25345817,0
|
| 256 |
+
NU.US,D,20221213,000000,4.2,4.21,3.87,3.88,22265814,0
|
| 257 |
+
NU.US,D,20221214,000000,3.9,3.91,3.76,3.82,21050592,0
|
| 258 |
+
NU.US,D,20221215,000000,3.8,3.88,3.72,3.74,20598157,0
|
| 259 |
+
NU.US,D,20221216,000000,3.76,3.925,3.76,3.9,25477100,0
|
| 260 |
+
NU.US,D,20221219,000000,3.88,3.94,3.81,3.91,20723076,0
|
| 261 |
+
NU.US,D,20221220,000000,3.88,3.95,3.83,3.83,17902972,0
|
| 262 |
+
NU.US,D,20221221,000000,3.88,3.92,3.76,3.91,15850481,0
|
| 263 |
+
NU.US,D,20221222,000000,3.87,3.9,3.725,3.86,16324940,0
|
| 264 |
+
NU.US,D,20221223,000000,3.86,3.91,3.78,3.89,10567936,0
|
| 265 |
+
NU.US,D,20221227,000000,3.84,3.86,3.76,3.82,13584448,0
|
| 266 |
+
NU.US,D,20221228,000000,3.84,3.93,3.81,3.91,14837747,0
|
| 267 |
+
NU.US,D,20221229,000000,3.95,4.06,3.87,4.06,11114903,0
|
| 268 |
+
NU.US,D,20221230,000000,4,4.17,4,4.07,12286586,0
|
| 269 |
+
NU.US,D,20230103,000000,3.915,4.025,3.55,3.56,40845717,0
|
| 270 |
+
NU.US,D,20230104,000000,3.61,3.66,3.5,3.52,20048138,0
|
| 271 |
+
NU.US,D,20230105,000000,3.52,3.53,3.43,3.48,22673864,0
|
| 272 |
+
NU.US,D,20230106,000000,3.54,3.61,3.39,3.56,19557499,0
|
| 273 |
+
NU.US,D,20230109,000000,3.57,3.805,3.535,3.66,20586885,0
|
| 274 |
+
NU.US,D,20230110,000000,3.68,3.73,3.54,3.66,34832163,0
|
| 275 |
+
NU.US,D,20230111,000000,3.67,3.75,3.56,3.72,28448813,0
|
| 276 |
+
NU.US,D,20230112,000000,3.73,3.73,3.58,3.66,26422789,0
|
| 277 |
+
NU.US,D,20230113,000000,3.65,3.71,3.56,3.68,15069792,0
|
| 278 |
+
NU.US,D,20230117,000000,3.65,3.75,3.62,3.67,29421351,0
|
| 279 |
+
NU.US,D,20230118,000000,3.71,3.77,3.56,3.64,44084371,0
|
| 280 |
+
NU.US,D,20230119,000000,3.61,3.67,3.57,3.62,21297231,0
|
| 281 |
+
NU.US,D,20230120,000000,3.67,3.86,3.62,3.81,48985520,0
|
| 282 |
+
NU.US,D,20230123,000000,3.81,3.99,3.795,3.92,26886801,0
|
| 283 |
+
NU.US,D,20230124,000000,3.92,4.04,3.87,4.03,21593945,0
|
| 284 |
+
NU.US,D,20230125,000000,3.99,4.15,3.89,4.12,20224234,0
|
| 285 |
+
NU.US,D,20230126,000000,4.26,4.37,4.195,4.23,22825294,0
|
| 286 |
+
NU.US,D,20230127,000000,4.2,4.4188,4.18,4.37,26086756,0
|
| 287 |
+
NU.US,D,20230130,000000,4.33,4.43,4.26,4.4,18106564,0
|
| 288 |
+
NU.US,D,20230131,000000,4.44,4.72,4.41,4.65,33246718,0
|
| 289 |
+
NU.US,D,20230201,000000,4.65,4.82,4.53,4.77,34936840,0
|
| 290 |
+
NU.US,D,20230202,000000,4.84,5.005,4.83,4.92,37026716,0
|
| 291 |
+
NU.US,D,20230203,000000,4.8,5.0065,4.72,4.9,35737900,0
|
| 292 |
+
NU.US,D,20230206,000000,4.83,4.95,4.78,4.9,23140389,0
|
| 293 |
+
NU.US,D,20230207,000000,4.91,4.94,4.78,4.91,25485652,0
|
| 294 |
+
NU.US,D,20230208,000000,4.91,5.08,4.84,5.01,28124377,0
|
| 295 |
+
NU.US,D,20230209,000000,5.07,5.11,4.8,4.83,27908812,0
|
| 296 |
+
NU.US,D,20230210,000000,4.75,4.85,4.66,4.74,21210067,0
|
| 297 |
+
NU.US,D,20230213,000000,4.77,4.995,4.73,4.87,20221798,0
|
| 298 |
+
NU.US,D,20230214,000000,4.86,5.09,4.835,5,53484518,0
|
| 299 |
+
NU.US,D,20230215,000000,5.05,5.44,5,5.24,91328996,0
|
| 300 |
+
NU.US,D,20230216,000000,5.04,5.53,4.875,5.34,54488724,0
|
| 301 |
+
NU.US,D,20230217,000000,5.08,5.21,4.91,4.99,40615193,0
|
| 302 |
+
NU.US,D,20230221,000000,4.96,5.02,4.73,4.76,20886171,0
|
| 303 |
+
NU.US,D,20230222,000000,4.82,4.89,4.745,4.83,26304626,0
|
| 304 |
+
NU.US,D,20230223,000000,4.87,4.93,4.8,4.89,18698702,0
|
| 305 |
+
NU.US,D,20230224,000000,4.82,4.96,4.78,4.94,25022382,0
|
| 306 |
+
NU.US,D,20230227,000000,4.98,5.1,4.93,4.97,25262924,0
|
| 307 |
+
NU.US,D,20230228,000000,4.97,5.11,4.95,5.04,20869966,0
|
| 308 |
+
NU.US,D,20230301,000000,4.99,4.99,4.61,4.86,35312358,0
|
| 309 |
+
NU.US,D,20230302,000000,4.78,4.875,4.65,4.67,37192585,0
|
| 310 |
+
NU.US,D,20230303,000000,4.67,4.749,4.56,4.68,34504549,0
|
| 311 |
+
NU.US,D,20230306,000000,4.69,5,4.68,4.95,22119752,0
|
| 312 |
+
NU.US,D,20230307,000000,4.89,4.92,4.69,4.83,23826734,0
|
| 313 |
+
NU.US,D,20230308,000000,4.85,5.1,4.85,4.99,26653105,0
|
| 314 |
+
NU.US,D,20230309,000000,4.93,4.9684,4.6925,4.74,23917847,0
|
| 315 |
+
NU.US,D,20230310,000000,4.72,4.74,4.45,4.49,32191036,0
|
| 316 |
+
NU.US,D,20230313,000000,4.24,4.7,4.14,4.52,27930043,0
|
| 317 |
+
NU.US,D,20230314,000000,4.69,4.73,4.37,4.48,27009625,0
|
| 318 |
+
NU.US,D,20230315,000000,4.3,4.495,4.29,4.44,20627043,0
|
| 319 |
+
NU.US,D,20230316,000000,4.42,4.63,4.3904,4.61,17533892,0
|
| 320 |
+
NU.US,D,20230317,000000,4.59,4.71,4.543,4.69,32831683,0
|
| 321 |
+
NU.US,D,20230320,000000,4.67,4.68,4.405,4.43,22687951,0
|
| 322 |
+
NU.US,D,20230321,000000,4.47,4.52,4.42,4.43,13572221,0
|
| 323 |
+
NU.US,D,20230322,000000,4.48,4.545,4.32,4.32,16519516,0
|
| 324 |
+
NU.US,D,20230323,000000,4.4,4.495,4.24,4.26,16745170,0
|
| 325 |
+
NU.US,D,20230324,000000,4.2,4.2599,4.13,4.17,21418480,0
|
| 326 |
+
NU.US,D,20230327,000000,4.24,4.46,4.2115,4.4,14899949,0
|
| 327 |
+
NU.US,D,20230328,000000,4.37,4.45,4.29,4.36,11159000,0
|
| 328 |
+
NU.US,D,20230329,000000,4.42,4.59,4.37,4.58,17736550,0
|
| 329 |
+
NU.US,D,20230330,000000,4.69,4.83,4.67,4.81,19305762,0
|
| 330 |
+
NU.US,D,20230331,000000,4.84,4.925,4.73,4.76,17266150,0
|
| 331 |
+
NU.US,D,20230403,000000,4.64,4.7,4.34,4.52,24109115,0
|
| 332 |
+
NU.US,D,20230404,000000,4.54,4.6,4.495,4.55,12768189,0
|
| 333 |
+
NU.US,D,20230405,000000,4.52,4.587,4.4,4.48,13569035,0
|
| 334 |
+
NU.US,D,20230406,000000,4.43,4.51,4.38,4.48,8139340,0
|
| 335 |
+
NU.US,D,20230410,000000,4.45,4.54,4.4,4.52,10005479,0
|
| 336 |
+
NU.US,D,20230411,000000,4.54,4.6496,4.52,4.57,14009839,0
|
| 337 |
+
NU.US,D,20230412,000000,4.6,4.625,4.39,4.42,20583806,0
|
| 338 |
+
NU.US,D,20230413,000000,4.42,4.78,4.42,4.67,23693186,0
|
| 339 |
+
NU.US,D,20230414,000000,4.72,4.77,4.59,4.66,14660736,0
|
| 340 |
+
NU.US,D,20230417,000000,4.63,4.71,4.51,4.55,14001121,0
|
| 341 |
+
NU.US,D,20230418,000000,4.61,4.9,4.6,4.86,28916151,0
|
| 342 |
+
NU.US,D,20230419,000000,4.8,4.88,4.77,4.86,15154947,0
|
| 343 |
+
NU.US,D,20230420,000000,4.79,4.89,4.69,4.89,14581411,0
|
| 344 |
+
NU.US,D,20230421,000000,4.85,5.0155,4.845,4.99,18448569,0
|
| 345 |
+
NU.US,D,20230424,000000,4.94,5.01,4.85,4.92,14008908,0
|
| 346 |
+
NU.US,D,20230425,000000,4.88,4.99,4.85,4.92,14642889,0
|
| 347 |
+
NU.US,D,20230426,000000,4.95,5.025,4.91,4.94,10409468,0
|
| 348 |
+
NU.US,D,20230427,000000,4.98,5.14,4.94,5.05,20525132,0
|
| 349 |
+
NU.US,D,20230428,000000,5,5.2,4.96,5.16,21554450,0
|
| 350 |
+
NU.US,D,20230501,000000,5.19,5.39,5.15,5.36,30117981,0
|
| 351 |
+
NU.US,D,20230502,000000,5.35,5.375,5.1615,5.19,22030227,0
|
| 352 |
+
NU.US,D,20230503,000000,5.18,5.29,5.14,5.18,16844978,0
|
| 353 |
+
NU.US,D,20230504,000000,5.19,5.3094,5.18,5.24,14701875,0
|
| 354 |
+
NU.US,D,20230505,000000,5.33,5.59,5.3,5.46,31156825,0
|
| 355 |
+
NU.US,D,20230508,000000,5.49,5.98,5.48,5.92,46879031,0
|
| 356 |
+
NU.US,D,20230509,000000,5.85,5.88,5.73,5.82,22077464,0
|
| 357 |
+
NU.US,D,20230510,000000,5.86,5.94,5.8,5.91,22155517,0
|
| 358 |
+
NU.US,D,20230511,000000,5.94,5.95,5.84,5.91,14822137,0
|
| 359 |
+
NU.US,D,20230512,000000,5.91,5.99,5.79,5.81,18766881,0
|
| 360 |
+
NU.US,D,20230515,000000,5.85,6.15,5.79,6.09,41210681,0
|
| 361 |
+
NU.US,D,20230516,000000,6.505,6.92,6.06,6.1,103267977,0
|
| 362 |
+
NU.US,D,20230517,000000,6.18,6.22,5.8,6.18,45323129,0
|
| 363 |
+
NU.US,D,20230518,000000,6.03,6.47,6.02,6.39,57025942,0
|
| 364 |
+
NU.US,D,20230519,000000,6.44,6.585,6.365,6.52,41923206,0
|
| 365 |
+
NU.US,D,20230522,000000,6.46,6.74,6.45,6.64,35871736,0
|
| 366 |
+
NU.US,D,20230523,000000,6.64,7.09,6.62,6.84,57400639,0
|
| 367 |
+
NU.US,D,20230524,000000,6.76,6.88,6.65,6.81,40397959,0
|
| 368 |
+
NU.US,D,20230525,000000,6.81,7.07,6.78,6.91,28642350,0
|
| 369 |
+
NU.US,D,20230526,000000,6.92,6.985,6.72,6.79,23244537,0
|
| 370 |
+
NU.US,D,20230530,000000,6.83,6.935,6.72,6.75,17458848,0
|
| 371 |
+
NU.US,D,20230531,000000,6.65,6.8,6.6,6.74,20538037,0
|
| 372 |
+
NU.US,D,20230601,000000,6.65,6.87,6.61,6.83,28766168,0
|
| 373 |
+
NU.US,D,20230602,000000,6.85,7.03,6.85,6.97,25544402,0
|
| 374 |
+
NU.US,D,20230605,000000,6.95,6.95,6.77,6.92,17559959,0
|
| 375 |
+
NU.US,D,20230606,000000,6.94,7.15,6.91,7.13,20442383,0
|
| 376 |
+
NU.US,D,20230607,000000,7.14,7.55,7.1,7.39,36498487,0
|
| 377 |
+
NU.US,D,20230608,000000,7.35,7.45,7.26,7.27,21285679,0
|
| 378 |
+
NU.US,D,20230609,000000,7.3,7.56,7.23,7.49,35304754,0
|
| 379 |
+
NU.US,D,20230612,000000,7.52,7.68,7.495,7.62,16699999,0
|
| 380 |
+
NU.US,D,20230613,000000,7.66,7.67,7.36,7.54,21665923,0
|
| 381 |
+
NU.US,D,20230614,000000,7.53,7.54,7.195,7.35,26072186,0
|
| 382 |
+
NU.US,D,20230615,000000,7.27,7.49,7.24,7.41,22543552,0
|
| 383 |
+
NU.US,D,20230616,000000,7.44,7.5781,7.37,7.54,22103238,0
|
| 384 |
+
NU.US,D,20230620,000000,7.55,7.74,7.54,7.68,31736203,0
|
| 385 |
+
NU.US,D,20230621,000000,7.71,7.76,7.5,7.71,27025473,0
|
| 386 |
+
NU.US,D,20230622,000000,7.64,7.7158,7.45,7.49,27959156,0
|
| 387 |
+
NU.US,D,20230623,000000,7.4,7.7,7.36,7.56,166408373,0
|
| 388 |
+
NU.US,D,20230626,000000,7.52,7.58,7.22,7.31,21200605,0
|
| 389 |
+
NU.US,D,20230627,000000,7.39,7.695,7.33,7.65,21089450,0
|
| 390 |
+
NU.US,D,20230628,000000,7.63,7.99,7.58,7.8,23838383,0
|
| 391 |
+
NU.US,D,20230629,000000,7.88,7.9,7.68,7.79,13953466,0
|
| 392 |
+
NU.US,D,20230630,000000,7.85,8.06,7.8,7.89,19395628,0
|
| 393 |
+
NU.US,D,20230703,000000,7.93,8.005,7.82,7.96,11954247,0
|
| 394 |
+
NU.US,D,20230705,000000,7.92,7.97,7.76,7.88,18233724,0
|
| 395 |
+
NU.US,D,20230706,000000,7.79,7.86,7.61,7.67,18089255,0
|
| 396 |
+
NU.US,D,20230707,000000,7.71,7.87,7.65,7.78,17008325,0
|
| 397 |
+
NU.US,D,20230710,000000,7.75,7.87,7.71,7.82,8913476,0
|
| 398 |
+
NU.US,D,20230711,000000,7.82,7.84,7.665,7.81,11762494,0
|
| 399 |
+
NU.US,D,20230712,000000,7.88,7.97,7.83,7.9,15591681,0
|
| 400 |
+
NU.US,D,20230713,000000,7.97,8.29,7.93,8.18,34499734,0
|
| 401 |
+
NU.US,D,20230714,000000,8.15,8.15,7.68,7.72,34311170,0
|
| 402 |
+
NU.US,D,20230717,000000,7.75,7.92,7.64,7.87,26927447,0
|
| 403 |
+
NU.US,D,20230718,000000,7.79,7.8,7.54,7.64,20335851,0
|
| 404 |
+
NU.US,D,20230719,000000,7.63,7.705,7.61,7.62,19830284,0
|
| 405 |
+
NU.US,D,20230720,000000,7.57,7.775,7.54,7.7,15315755,0
|
| 406 |
+
NU.US,D,20230721,000000,7.72,7.97,7.69,7.92,20053329,0
|
| 407 |
+
NU.US,D,20230724,000000,7.95,7.97,7.72,7.86,19623265,0
|
| 408 |
+
NU.US,D,20230725,000000,7.93,8.01,7.8,7.84,19900378,0
|
| 409 |
+
NU.US,D,20230726,000000,7.75,7.94,7.71,7.85,22178555,0
|
| 410 |
+
NU.US,D,20230727,000000,7.94,7.94,7.77,7.78,26929570,0
|
| 411 |
+
NU.US,D,20230728,000000,7.89,8.005,7.86,7.9,20603489,0
|
| 412 |
+
NU.US,D,20230731,000000,7.93,8.11,7.89,7.96,20932530,0
|
| 413 |
+
NU.US,D,20230801,000000,7.83,7.985,7.81,7.91,10988579,0
|
| 414 |
+
NU.US,D,20230802,000000,7.87,7.925,7.65,7.81,15948430,0
|
| 415 |
+
NU.US,D,20230803,000000,7.75,7.945,7.745,7.77,12750479,0
|
| 416 |
+
NU.US,D,20230804,000000,7.81,7.99,7.78,7.85,18958196,0
|
| 417 |
+
NU.US,D,20230807,000000,7.8,7.875,7.65,7.84,14242897,0
|
| 418 |
+
NU.US,D,20230808,000000,7.74,8,7.71,7.99,12527325,0
|
| 419 |
+
NU.US,D,20230809,000000,7.87,7.91,7.7,7.83,17044121,0
|
| 420 |
+
NU.US,D,20230810,000000,7.865,8,7.73,7.74,14591980,0
|
| 421 |
+
NU.US,D,20230811,000000,7.72,7.81,7.69,7.76,12662410,0
|
| 422 |
+
NU.US,D,20230814,000000,7.7,7.97,7.69,7.94,20758606,0
|
| 423 |
+
NU.US,D,20230815,000000,7.9,8.01,7.71,7.91,24575390,0
|
| 424 |
+
NU.US,D,20230816,000000,8.165,8.205,7.46,7.64,55583054,0
|
| 425 |
+
NU.US,D,20230817,000000,7.57,7.57,6.98,7.14,44141918,0
|
| 426 |
+
NU.US,D,20230818,000000,6.97,7.28,6.61,7.21,31540672,0
|
| 427 |
+
NU.US,D,20230821,000000,7.27,7.42,7.225,7.35,16294234,0
|
| 428 |
+
NU.US,D,20230822,000000,7.32,7.39,7.21,7.35,18471994,0
|
| 429 |
+
NU.US,D,20230823,000000,7.25,7.32,7.14,7.25,30005142,0
|
| 430 |
+
NU.US,D,20230824,000000,7.29,7.3,7.05,7.07,15823200,0
|
| 431 |
+
NU.US,D,20230825,000000,7.02,7.14,6.935,7.11,19440526,0
|
| 432 |
+
NU.US,D,20230828,000000,6.94,7,6.73,6.96,46834056,0
|
| 433 |
+
NU.US,D,20230829,000000,6.85,7.04,6.655,6.94,47188256,0
|
| 434 |
+
NU.US,D,20230830,000000,6.92,7.11,6.86,7.04,31756496,0
|
| 435 |
+
NU.US,D,20230831,000000,6.8,7.01,6.625,6.85,55081488,0
|
| 436 |
+
NU.US,D,20230901,000000,7,7.21,6.94,7.11,53232665,0
|
| 437 |
+
NU.US,D,20230905,000000,7.06,7.1,6.8,6.81,27831660,0
|
| 438 |
+
NU.US,D,20230906,000000,6.85,6.98,6.82,6.9,26876873,0
|
| 439 |
+
NU.US,D,20230907,000000,6.84,6.9,6.72,6.83,25129232,0
|
| 440 |
+
NU.US,D,20230908,000000,6.82,6.84,6.67,6.81,17049046,0
|
| 441 |
+
NU.US,D,20230911,000000,7.05,7.45,6.92,7.38,62588937,0
|
| 442 |
+
NU.US,D,20230912,000000,7.33,7.51,7.31,7.46,26831712,0
|
| 443 |
+
NU.US,D,20230913,000000,7.46,7.65,7.4001,7.55,24526862,0
|
| 444 |
+
NU.US,D,20230914,000000,7.6,7.66,7.49,7.53,17097786,0
|
| 445 |
+
NU.US,D,20230915,000000,7.46,7.535,7.31,7.36,36558927,0
|
| 446 |
+
NU.US,D,20230918,000000,7.36,7.43,7.29,7.29,11048390,0
|
| 447 |
+
NU.US,D,20230919,000000,7.3,7.37,7.18,7.21,12302189,0
|
| 448 |
+
NU.US,D,20230920,000000,7.24,7.33,7.01,7.01,19092833,0
|
| 449 |
+
NU.US,D,20230921,000000,6.9,6.99,6.785,6.88,16245747,0
|
| 450 |
+
NU.US,D,20230922,000000,6.92,7.03,6.83,6.85,15599866,0
|
| 451 |
+
NU.US,D,20230925,000000,6.84,7,6.77,6.94,14163012,0
|
| 452 |
+
NU.US,D,20230926,000000,6.91,6.9688,6.77,6.81,13744571,0
|
| 453 |
+
NU.US,D,20230927,000000,6.89,7.22,6.89,7.1,39762564,0
|
| 454 |
+
NU.US,D,20230928,000000,7.05,7.415,7.01,7.29,33983145,0
|
| 455 |
+
NU.US,D,20230929,000000,7.33,7.39,7.17,7.25,15543270,0
|
| 456 |
+
NU.US,D,20231002,000000,7.24,7.345,7.02,7.05,17136881,0
|
| 457 |
+
NU.US,D,20231003,000000,6.99,7.05,6.8,6.84,14883197,0
|
| 458 |
+
NU.US,D,20231004,000000,6.92,7.04,6.84,7.03,18085689,0
|
| 459 |
+
NU.US,D,20231005,000000,6.97,7.18,6.965,7.14,25433356,0
|
| 460 |
+
NU.US,D,20231006,000000,7.05,7.46,6.96,7.38,21427124,0
|
| 461 |
+
NU.US,D,20231009,000000,7.27,7.335,7.195,7.31,11355345,0
|
| 462 |
+
NU.US,D,20231010,000000,7.35,7.61,7.34,7.6,23378919,0
|
| 463 |
+
NU.US,D,20231011,000000,7.72,7.86,7.68,7.84,29833625,0
|
| 464 |
+
NU.US,D,20231012,000000,7.9,7.995,7.71,7.79,32164165,0
|
| 465 |
+
NU.US,D,20231013,000000,7.84,7.885,7.731,7.76,15999666,0
|
| 466 |
+
NU.US,D,20231016,000000,7.77,8.02,7.685,7.9,30466166,0
|
| 467 |
+
NU.US,D,20231017,000000,7.9,7.99,7.775,7.88,20239987,0
|
| 468 |
+
NU.US,D,20231018,000000,7.88,7.95,7.69,7.71,17186514,0
|
| 469 |
+
NU.US,D,20231019,000000,8.04,8.29,7.84,8.23,60174006,0
|
| 470 |
+
NU.US,D,20231020,000000,8.2,8.24,7.98,8.17,25114452,0
|
| 471 |
+
NU.US,D,20231023,000000,8.12,8.275,7.97,8.16,27005103,0
|
| 472 |
+
NU.US,D,20231024,000000,8.23,8.42,8.02,8.08,16691894,0
|
| 473 |
+
NU.US,D,20231025,000000,8.09,8.105,7.9,7.98,17626368,0
|
| 474 |
+
NU.US,D,20231026,000000,7.89,8.01,7.74,7.99,30096869,0
|
| 475 |
+
NU.US,D,20231027,000000,8.03,8.12,7.945,8.01,24541065,0
|
| 476 |
+
NU.US,D,20231030,000000,8.1,8.22,8.05,8.08,17203709,0
|
| 477 |
+
NU.US,D,20231031,000000,8.04,8.2,7.93,8.2,16430517,0
|
| 478 |
+
NU.US,D,20231101,000000,8.22,8.38,8.195,8.3,32494129,0
|
| 479 |
+
NU.US,D,20231102,000000,8.1,8.26,7.99,8.23,40114749,0
|
| 480 |
+
NU.US,D,20231103,000000,8.4,8.619,8.35,8.48,32046908,0
|
| 481 |
+
NU.US,D,20231106,000000,8.57,8.58,8.28,8.31,18883873,0
|
| 482 |
+
NU.US,D,20231107,000000,8.43,8.52,8.31,8.45,17042992,0
|
| 483 |
+
NU.US,D,20231108,000000,8.43,8.45,8.22,8.33,26904677,0
|
| 484 |
+
NU.US,D,20231109,000000,8.34,8.45,8.25,8.26,27372776,0
|
| 485 |
+
NU.US,D,20231110,000000,8.33,8.58,8.315,8.52,33889637,0
|
| 486 |
+
NU.US,D,20231113,000000,8.55,8.55,8.3557,8.45,21782696,0
|
| 487 |
+
NU.US,D,20231114,000000,8.61,8.87,8.59,8.83,41100577,0
|
| 488 |
+
NU.US,D,20231115,000000,8.16,8.3,7.9,8.17,74292981,0
|
| 489 |
+
NU.US,D,20231116,000000,8.29,8.305,7.745,7.85,60539394,0
|
| 490 |
+
NU.US,D,20231117,000000,7.92,8.165,7.84,8.07,68529238,0
|
| 491 |
+
NU.US,D,20231120,000000,8.12,8.26,8.06,8.15,27449050,0
|
| 492 |
+
NU.US,D,20231121,000000,8.14,8.3,8.1,8.16,31565093,0
|
| 493 |
+
NU.US,D,20231122,000000,8.18,8.19,8.06,8.1,22291182,0
|
| 494 |
+
NU.US,D,20231124,000000,8.08,8.25,8.07,8.21,12923155,0
|
| 495 |
+
NU.US,D,20231127,000000,8.2,8.28,8.16,8.16,18916910,0
|
| 496 |
+
NU.US,D,20231128,000000,8.15,8.18,8.08,8.1,24102332,0
|
| 497 |
+
NU.US,D,20231129,000000,8.18,8.36,8.16,8.22,36194536,0
|
| 498 |
+
NU.US,D,20231130,000000,8.22,8.23,8.04,8.14,30218320,0
|
| 499 |
+
NU.US,D,20231201,000000,8.14,8.34,8.135,8.3,22274783,0
|
| 500 |
+
NU.US,D,20231204,000000,8.2,8.26,8.14,8.18,23181317,0
|
| 501 |
+
NU.US,D,20231205,000000,8.18,8.2595,8.16,8.21,18072193,0
|
| 502 |
+
NU.US,D,20231206,000000,8.23,8.31,8.15,8.15,15283632,0
|
| 503 |
+
NU.US,D,20231207,000000,8.15,8.22,8.08,8.14,14198924,0
|
| 504 |
+
NU.US,D,20231208,000000,8.11,8.27,8.11,8.22,16025488,0
|
| 505 |
+
NU.US,D,20231211,000000,8.21,8.28,8.16,8.18,12710005,0
|
| 506 |
+
NU.US,D,20231212,000000,8.18,8.22,8.12,8.2,26851451,0
|
| 507 |
+
NU.US,D,20231213,000000,8.21,8.55,8.18,8.55,27183407,0
|
| 508 |
+
NU.US,D,20231214,000000,8.57,8.68,8.41,8.44,25699658,0
|
| 509 |
+
NU.US,D,20231215,000000,8.46,8.48,8.25,8.3,27735180,0
|
| 510 |
+
NU.US,D,20231218,000000,8.31,8.36,8.21,8.33,16685929,0
|
| 511 |
+
NU.US,D,20231219,000000,8.38,8.5,8.38,8.44,17443120,0
|
| 512 |
+
NU.US,D,20231220,000000,8.38,8.41,8.09,8.1,29169648,0
|
| 513 |
+
NU.US,D,20231221,000000,8.21,8.29,8.1,8.23,16833804,0
|
| 514 |
+
NU.US,D,20231222,000000,8.25,8.28,8.15,8.22,12696768,0
|
| 515 |
+
NU.US,D,20231226,000000,8.24,8.32,8.2203,8.3,9553877,0
|
| 516 |
+
NU.US,D,20231227,000000,8.32,8.4,8.29,8.33,9293065,0
|
| 517 |
+
NU.US,D,20231228,000000,8.33,8.46,8.31,8.37,12253312,0
|
| 518 |
+
NU.US,D,20231229,000000,8.38,8.42,8.3,8.33,7310710,0
|
| 519 |
+
NU.US,D,20240102,000000,8.27,8.295,8.08,8.13,22009535,0
|
| 520 |
+
NU.US,D,20240103,000000,8.08,8.2,8.06,8.09,18161157,0
|
| 521 |
+
NU.US,D,20240104,000000,8.1,8.28,8.09,8.24,16669651,0
|
| 522 |
+
NU.US,D,20240105,000000,8.28,8.62,8.26,8.57,36599746,0
|
| 523 |
+
NU.US,D,20240108,000000,8.66,8.9,8.585,8.89,44489468,0
|
| 524 |
+
NU.US,D,20240109,000000,8.8,8.95,8.71,8.93,22461315,0
|
| 525 |
+
NU.US,D,20240110,000000,8.98,9.16,8.93,9.08,43517313,0
|
| 526 |
+
NU.US,D,20240111,000000,9.12,9.15,8.86,9.07,36237862,0
|
| 527 |
+
NU.US,D,20240112,000000,9.11,9.27,9.02,9.26,32163780,0
|
| 528 |
+
NU.US,D,20240116,000000,9.31,9.495,9.02,9.17,45000742,0
|
| 529 |
+
NU.US,D,20240117,000000,9.1,9.105,8.94,9.09,23413305,0
|
| 530 |
+
NU.US,D,20240118,000000,9.15,9.17,8.92,9.05,29272339,0
|
| 531 |
+
NU.US,D,20240119,000000,9.11,9.17,8.9,9.17,38676833,0
|
| 532 |
+
NU.US,D,20240122,000000,9.17,9.27,8.84,8.92,36535236,0
|
| 533 |
+
NU.US,D,20240123,000000,8.95,9.01,8.9,8.95,29940900,0
|
| 534 |
+
NU.US,D,20240124,000000,9.06,9.15,8.98,9,42567813,0
|
| 535 |
+
NU.US,D,20240125,000000,9.04,9.33,9,9.33,36349919,0
|
| 536 |
+
NU.US,D,20240126,000000,9.33,9.5,9.265,9.5,29915001,0
|
| 537 |
+
NU.US,D,20240129,000000,9.43,9.51,9.335,9.37,38417269,0
|
| 538 |
+
NU.US,D,20240130,000000,8.92,9.01,8.51,8.78,72837866,0
|
| 539 |
+
NU.US,D,20240131,000000,8.75,8.86,8.58,8.61,37947518,0
|
| 540 |
+
NU.US,D,20240201,000000,8.83,9.04,8.72,9.01,35290711,0
|
| 541 |
+
NU.US,D,20240202,000000,8.94,9.415,8.86,9.37,37371724,0
|
| 542 |
+
NU.US,D,20240205,000000,9.35,9.41,9.09,9.27,17649244,0
|
| 543 |
+
NU.US,D,20240206,000000,9.37,9.45,9.24,9.38,24970863,0
|
| 544 |
+
NU.US,D,20240207,000000,9.36,9.6,9.34,9.56,24788920,0
|
| 545 |
+
NU.US,D,20240208,000000,9.54,9.67,9.44,9.64,23428658,0
|
| 546 |
+
NU.US,D,20240209,000000,9.75,9.93,9.7,9.89,34034950,0
|
| 547 |
+
NU.US,D,20240212,000000,9.88,9.96,9.78,9.88,25531139,0
|
| 548 |
+
NU.US,D,20240213,000000,9.76,10.08,9.54,9.92,55579830,0
|
| 549 |
+
NU.US,D,20240214,000000,10.1,10.4,10.1,10.37,52973860,0
|
| 550 |
+
NU.US,D,20240215,000000,10.31,10.495,9.98,10.46,48634988,0
|
| 551 |
+
NU.US,D,20240216,000000,10.4,10.495,10.204,10.36,42334516,0
|
| 552 |
+
NU.US,D,20240220,000000,10.24,10.28,10.07,10.26,47717941,0
|
| 553 |
+
NU.US,D,20240221,000000,10.08,10.2,9.99,10.09,31336991,0
|
| 554 |
+
NU.US,D,20240222,000000,10.25,10.48,10.19,10.36,44708915,0
|
| 555 |
+
NU.US,D,20240223,000000,10,10.455,9.94,10.22,76818587,0
|
| 556 |
+
NU.US,D,20240226,000000,10.29,10.85,10.24,10.72,48612835,0
|
| 557 |
+
NU.US,D,20240227,000000,10.85,11.23,10.75,11.14,47870971,0
|
| 558 |
+
NU.US,D,20240228,000000,11.03,11.17,10.92,11.07,28845073,0
|
| 559 |
+
NU.US,D,20240229,000000,11.11,11.12,10.94,11.08,26912771,0
|
| 560 |
+
NU.US,D,20240301,000000,11.19,11.33,11.02,11.27,24641988,0
|
| 561 |
+
NU.US,D,20240304,000000,11.09,11.195,10.93,11.14,33712731,0
|
| 562 |
+
NU.US,D,20240305,000000,11.09,11.12,10.94,11.1,29187751,0
|
| 563 |
+
NU.US,D,20240306,000000,11.27,11.32,11.04,11.25,26863498,0
|
| 564 |
+
NU.US,D,20240307,000000,11.32,11.51,11.265,11.51,24747220,0
|
| 565 |
+
NU.US,D,20240308,000000,11.55,11.61,11.04,11.07,56133327,0
|
| 566 |
+
NU.US,D,20240311,000000,11.12,11.56,11.11,11.55,38065108,0
|
| 567 |
+
NU.US,D,20240312,000000,11.39,11.5,11.19,11.41,40030276,0
|
| 568 |
+
NU.US,D,20240313,000000,11.44,11.67,11.38,11.59,20374893,0
|
| 569 |
+
NU.US,D,20240314,000000,11.65,11.715,11.52,11.62,32423981,0
|
| 570 |
+
NU.US,D,20240315,000000,11.53,11.66,11.48,11.61,27619959,0
|
| 571 |
+
NU.US,D,20240318,000000,11.74,11.8,11.59,11.79,23119303,0
|
| 572 |
+
NU.US,D,20240319,000000,11.64,11.86,11.545,11.85,28070098,0
|
| 573 |
+
NU.US,D,20240320,000000,11.82,12.14,11.77,12.13,38124788,0
|
| 574 |
+
NU.US,D,20240321,000000,12.25,12.385,12.17,12.24,26612471,0
|
| 575 |
+
NU.US,D,20240322,000000,12.18,12.27,12.09,12.25,24041133,0
|
| 576 |
+
NU.US,D,20240325,000000,12.25,12.285,12.14,12.17,20052703,0
|
| 577 |
+
NU.US,D,20240326,000000,12.24,12.29,12.12,12.23,18129637,0
|
| 578 |
+
NU.US,D,20240327,000000,12.27,12.33,11.72,11.95,28132620,0
|
| 579 |
+
NU.US,D,20240328,000000,11.82,12.07,11.76,11.93,20034529,0
|
| 580 |
+
NU.US,D,20240401,000000,12,12.0135,11.75,11.82,19683307,0
|
| 581 |
+
NU.US,D,20240402,000000,11.73,11.86,11.52,11.86,18026456,0
|
| 582 |
+
NU.US,D,20240403,000000,11.86,11.98,11.715,11.91,16522704,0
|
| 583 |
+
NU.US,D,20240404,000000,11.98,12.13,11.78,11.79,19009031,0
|
| 584 |
+
NU.US,D,20240405,000000,11.79,12.11,11.79,11.98,16048297,0
|
| 585 |
+
NU.US,D,20240408,000000,12.07,12.155,11.98,11.99,11290415,0
|
| 586 |
+
NU.US,D,20240409,000000,12.06,12.09,11.75,11.82,15951942,0
|
| 587 |
+
NU.US,D,20240410,000000,11.67,11.75,11.45,11.57,19711612,0
|
| 588 |
+
NU.US,D,20240411,000000,11.64,11.649,11.43,11.55,14992256,0
|
| 589 |
+
NU.US,D,20240412,000000,11.44,11.465,11.23,11.29,17482320,0
|
| 590 |
+
NU.US,D,20240415,000000,11.27,11.4,10.915,10.95,24695262,0
|
| 591 |
+
NU.US,D,20240416,000000,10.86,10.97,10.76,10.84,17143755,0
|
| 592 |
+
NU.US,D,20240417,000000,10.91,10.97,10.73,10.79,12716405,0
|
| 593 |
+
NU.US,D,20240418,000000,10.78,10.965,10.63,10.66,16982713,0
|
| 594 |
+
NU.US,D,20240419,000000,10.6,10.77,10.43,10.47,27072203,0
|
| 595 |
+
NU.US,D,20240422,000000,10.58,10.78,10.502,10.61,20053945,0
|
| 596 |
+
NU.US,D,20240423,000000,10.57,10.965,10.56,10.92,22990228,0
|
| 597 |
+
NU.US,D,20240424,000000,10.95,10.95,10.56,10.77,18780827,0
|
| 598 |
+
NU.US,D,20240425,000000,10.54,11,10.48,10.87,19173551,0
|
| 599 |
+
NU.US,D,20240426,000000,10.96,11.16,10.89,11.05,14749772,0
|
| 600 |
+
NU.US,D,20240429,000000,11.06,11.2,10.89,11.01,18145451,0
|
| 601 |
+
NU.US,D,20240430,000000,11,11.0784,10.84,10.86,14292048,0
|
| 602 |
+
NU.US,D,20240501,000000,10.83,11.06,10.56,10.88,25720568,0
|
| 603 |
+
NU.US,D,20240502,000000,11.04,11.185,10.9,10.96,20553754,0
|
| 604 |
+
NU.US,D,20240503,000000,11.17,11.77,11.15,11.68,27676338,0
|
| 605 |
+
NU.US,D,20240506,000000,11.74,12.01,11.71,12,18501549,0
|
| 606 |
+
NU.US,D,20240507,000000,12.01,12.04,11.92,11.99,20218086,0
|
| 607 |
+
NU.US,D,20240508,000000,11.93,12.105,11.92,12,20959289,0
|
| 608 |
+
NU.US,D,20240509,000000,11.95,11.96,11.7,11.79,23322965,0
|
| 609 |
+
NU.US,D,20240510,000000,11.9,11.96,11.74,11.76,16422383,0
|
| 610 |
+
NU.US,D,20240513,000000,11.84,11.85,11.31,11.38,23025344,0
|
| 611 |
+
NU.US,D,20240514,000000,11.28,11.57,11.2,11.55,26623835,0
|
| 612 |
+
NU.US,D,20240515,000000,12.025,12.495,11.71,12.09,55782395,0
|
| 613 |
+
NU.US,D,20240516,000000,12.04,12.13,11.7,11.71,31213191,0
|
| 614 |
+
NU.US,D,20240517,000000,11.82,11.93,11.61,11.66,28184717,0
|
| 615 |
+
NU.US,D,20240520,000000,11.73,11.78,11.5,11.67,17644916,0
|
| 616 |
+
NU.US,D,20240521,000000,11.62,12.06,11.62,12.02,24253334,0
|
| 617 |
+
NU.US,D,20240522,000000,12.02,12.19,11.64,11.7,20443368,0
|
| 618 |
+
NU.US,D,20240523,000000,11.73,11.935,11.54,11.57,17665105,0
|
| 619 |
+
NU.US,D,20240524,000000,11.54,11.93,11.51,11.73,16217871,0
|
| 620 |
+
NU.US,D,20240528,000000,11.8,12.215,11.71,12.18,30819473,0
|
| 621 |
+
NU.US,D,20240529,000000,11.92,11.98,11.7,11.71,20837166,0
|
| 622 |
+
NU.US,D,20240530,000000,11.75,12.275,11.72,12.17,31708479,0
|
| 623 |
+
NU.US,D,20240531,000000,12.15,12.305,11.72,11.88,30546289,0
|
| 624 |
+
NU.US,D,20240603,000000,11.885,12.02,11.6,11.75,24165420,0
|
| 625 |
+
NU.US,D,20240604,000000,11.65,11.73,11.265,11.41,25636414,0
|
| 626 |
+
NU.US,D,20240605,000000,11.66,11.71,11.45,11.71,20533256,0
|
| 627 |
+
NU.US,D,20240606,000000,11.74,12.14,11.74,12.14,26571104,0
|
| 628 |
+
NU.US,D,20240607,000000,12.01,12.18,11.88,11.89,24440859,0
|
| 629 |
+
NU.US,D,20240610,000000,11.81,11.885,11.66,11.82,12351911,0
|
| 630 |
+
NU.US,D,20240611,000000,11.77,11.79,11.44,11.66,14150457,0
|
| 631 |
+
NU.US,D,20240612,000000,11.76,11.84,11.47,11.58,22107334,0
|
| 632 |
+
NU.US,D,20240613,000000,11.62,11.8395,11.46,11.62,24194045,0
|
| 633 |
+
NU.US,D,20240614,000000,11.58,11.81,11.58,11.76,18899340,0
|
| 634 |
+
NU.US,D,20240617,000000,11.64,11.92,11.63,11.83,22284778,0
|
| 635 |
+
NU.US,D,20240618,000000,11.83,12.07,11.67,11.69,20518664,0
|
| 636 |
+
NU.US,D,20240620,000000,11.66,12.11,11.63,12.08,37431123,0
|
| 637 |
+
NU.US,D,20240621,000000,12.07,12.29,11.92,12.25,49410401,0
|
| 638 |
+
NU.US,D,20240624,000000,12.435,12.9676,11.61,11.86,59077549,0
|
| 639 |
+
NU.US,D,20240625,000000,11.9,12.52,11.89,12.5,39260304,0
|
| 640 |
+
NU.US,D,20240626,000000,12.61,12.835,12.44,12.68,39249597,0
|
| 641 |
+
NU.US,D,20240627,000000,12.68,12.9698,12.59,12.92,36250533,0
|
| 642 |
+
NU.US,D,20240628,000000,13,13.01,12.62,12.89,120777269,0
|
| 643 |
+
NU.US,D,20240701,000000,12.92,12.92,12.14,12.36,33646293,0
|
| 644 |
+
NU.US,D,20240702,000000,12.3,12.37,12.09,12.35,18907324,0
|
| 645 |
+
NU.US,D,20240703,000000,12.35,12.49,12.2405,12.43,11625051,0
|
| 646 |
+
NU.US,D,20240705,000000,12.47,12.83,12.4,12.82,20598815,0
|
| 647 |
+
NU.US,D,20240708,000000,12.8,12.88,12.64,12.84,17338974,0
|
| 648 |
+
NU.US,D,20240709,000000,12.88,13.24,12.725,13.15,30409445,0
|
| 649 |
+
NU.US,D,20240710,000000,13.22,13.41,13.13,13.21,18246396,0
|
| 650 |
+
NU.US,D,20240711,000000,13.33,13.33,13.07,13.25,18006859,0
|
| 651 |
+
NU.US,D,20240712,000000,13.32,13.59,13.26,13.41,23273742,0
|
| 652 |
+
NU.US,D,20240715,000000,13.5,13.56,13.33,13.34,17355746,0
|
| 653 |
+
NU.US,D,20240716,000000,13.44,13.64,13.35,13.58,21407397,0
|
| 654 |
+
NU.US,D,20240717,000000,13.34,13.36,13.01,13.22,28816539,0
|
| 655 |
+
NU.US,D,20240718,000000,13.3,13.32,12.9,13.11,26914795,0
|
| 656 |
+
NU.US,D,20240719,000000,13.13,13.48,13.125,13.47,27420790,0
|
| 657 |
+
NU.US,D,20240722,000000,13.14,13.1649,12.58,12.99,40468175,0
|
| 658 |
+
NU.US,D,20240723,000000,12.85,13.11,12.74,12.87,19299670,0
|
| 659 |
+
NU.US,D,20240724,000000,12.7,12.825,12.52,12.54,15953480,0
|
| 660 |
+
NU.US,D,20240725,000000,12.5,12.58,12.25,12.37,27875489,0
|
| 661 |
+
NU.US,D,20240726,000000,12.71,12.73,12.39,12.41,23542672,0
|
| 662 |
+
NU.US,D,20240729,000000,12.46,12.66,12.19,12.22,17405454,0
|
| 663 |
+
NU.US,D,20240730,000000,12.21,12.335,11.96,12.02,21738098,0
|
| 664 |
+
NU.US,D,20240731,000000,12.11,12.27,12.05,12.13,25441509,0
|
| 665 |
+
NU.US,D,20240801,000000,12.07,12.07,11.4,11.52,50513566,0
|
| 666 |
+
NU.US,D,20240802,000000,11.1,11.16,10.73,10.92,64901558,0
|
| 667 |
+
NU.US,D,20240805,000000,9.71,10.955,9.67,10.71,43390612,0
|
| 668 |
+
NU.US,D,20240806,000000,11.01,11.28,10.84,11.06,25374830,0
|
| 669 |
+
NU.US,D,20240807,000000,11.345,11.48,11.11,11.13,23089702,0
|
| 670 |
+
NU.US,D,20240808,000000,11.28,12.01,11.24,11.89,38414513,0
|
| 671 |
+
NU.US,D,20240809,000000,12.01,12.42,11.96,12.4,40476776,0
|
| 672 |
+
NU.US,D,20240812,000000,12.54,12.6697,12.35,12.5,23534289,0
|
| 673 |
+
NU.US,D,20240813,000000,12.78,12.83,12.57,12.71,52242186,0
|
| 674 |
+
NU.US,D,20240814,000000,12.68,13.48,12.42,13.38,69832686,0
|
| 675 |
+
NU.US,D,20240815,000000,13.44,14.01,13.41,13.78,43341664,0
|
| 676 |
+
NU.US,D,20240816,000000,13.71,14.3,13.6803,14.09,43056503,0
|
| 677 |
+
NU.US,D,20240819,000000,14.11,14.46,14.07,14.45,39380072,0
|
| 678 |
+
NU.US,D,20240820,000000,14.45,14.5,14.31,14.45,31425874,0
|
| 679 |
+
NU.US,D,20240821,000000,14.445,14.61,14.3,14.4,35450305,0
|
| 680 |
+
NU.US,D,20240822,000000,14.49,14.65,14.12,14.21,39564343,0
|
| 681 |
+
NU.US,D,20240823,000000,14.45,14.51,14.27,14.42,29365018,0
|
| 682 |
+
NU.US,D,20240826,000000,14.41,14.85,14.4,14.63,36202749,0
|
| 683 |
+
NU.US,D,20240827,000000,14.39,14.76,14.36,14.7,38257443,0
|
| 684 |
+
NU.US,D,20240828,000000,14.67,14.76,13.9,14.3,35017662,0
|
| 685 |
+
NU.US,D,20240829,000000,14.22,14.525,14.15,14.23,38490690,0
|
| 686 |
+
NU.US,D,20240830,000000,14.27,15.06,14.27,14.97,561757371,0
|
| 687 |
+
NU.US,D,20240903,000000,14.74,15.105,14.69,14.84,70090020,0
|
| 688 |
+
NU.US,D,20240904,000000,14.85,14.85,14.215,14.24,48742142,0
|
| 689 |
+
NU.US,D,20240905,000000,14.15,14.355,14.0105,14.34,37439583,0
|
| 690 |
+
NU.US,D,20240906,000000,14.33,14.44,13.42,13.7,48549863,0
|
| 691 |
+
NU.US,D,20240909,000000,13.87,14.1479,13.71,13.81,31057392,0
|
| 692 |
+
NU.US,D,20240910,000000,13.88,13.95,13.6701,13.73,25093885,0
|
| 693 |
+
NU.US,D,20240911,000000,13.79,14.35,13.785,14.28,28356546,0
|
| 694 |
+
NU.US,D,20240912,000000,14.31,14.54,14.13,14.51,22427552,0
|
| 695 |
+
NU.US,D,20240913,000000,14.56,14.775,14.41,14.74,26339521,0
|
| 696 |
+
NU.US,D,20240916,000000,14.75,15.02,14.74,14.89,23976959,0
|
| 697 |
+
NU.US,D,20240917,000000,14.94,15.16,14.875,15.14,23687129,0
|
| 698 |
+
NU.US,D,20240918,000000,15.15,15.16,14.765,14.85,23709067,0
|
| 699 |
+
NU.US,D,20240919,000000,15.02,15.095,14.655,14.8,29875104,0
|
| 700 |
+
NU.US,D,20240920,000000,14.76,14.93,14.44,14.63,38359636,0
|
| 701 |
+
NU.US,D,20240923,000000,14.61,14.955,14.61,14.69,19304973,0
|
| 702 |
+
NU.US,D,20240924,000000,14.77,14.99,14.71,14.8,16927171,0
|
| 703 |
+
NU.US,D,20240925,000000,14.72,15.0025,14.65,14.78,27493142,0
|
| 704 |
+
NU.US,D,20240926,000000,14.82,14.85,13.78,13.82,48543760,0
|
| 705 |
+
NU.US,D,20240927,000000,13.86,13.9879,13.64,13.87,31765512,0
|
| 706 |
+
NU.US,D,20240930,000000,13.79,13.83,13.58,13.65,30929687,0
|
| 707 |
+
NU.US,D,20241001,000000,13.7,13.72,13.38,13.43,27308493,0
|
| 708 |
+
NU.US,D,20241002,000000,13.64,13.7099,13.17,13.22,33069041,0
|
| 709 |
+
NU.US,D,20241003,000000,13.06,13.16,12.89,13.1,33657630,0
|
| 710 |
+
NU.US,D,20241004,000000,13.25,13.4,12.980574,13.23,22815202,0
|
| 711 |
+
NU.US,D,20241007,000000,13.18,13.27,13,13.15,21061088,0
|
| 712 |
+
NU.US,D,20241008,000000,13.2,13.605,13.18,13.47,25696014,0
|
| 713 |
+
NU.US,D,20241009,000000,13.45,13.5,13.155,13.33,26492037,0
|
| 714 |
+
NU.US,D,20241010,000000,13.25,13.5,13.15,13.43,16027500,0
|
| 715 |
+
NU.US,D,20241011,000000,13.51,13.75,13.48,13.71,18927747,0
|
| 716 |
+
NU.US,D,20241014,000000,14.03,14.74,13.95,14.68,35594146,0
|
| 717 |
+
NU.US,D,20241015,000000,14.73,14.76,14.08,14.18,24063985,0
|
| 718 |
+
NU.US,D,20241016,000000,14.13,14.3,14,14.11,18521202,0
|
| 719 |
+
NU.US,D,20241017,000000,14.14,14.4,14.065,14.16,16443243,0
|
| 720 |
+
NU.US,D,20241018,000000,14.32,14.5,14.26,14.45,14028908,0
|
| 721 |
+
NU.US,D,20241021,000000,14.39,14.6799,14.375,14.54,15294921,0
|
| 722 |
+
NU.US,D,20241022,000000,14.41,14.6,14.335,14.54,12458580,0
|
| 723 |
+
NU.US,D,20241023,000000,14.54,15.155,14.52,14.75,23198921,0
|
| 724 |
+
NU.US,D,20241024,000000,14.83,15.02,14.73,15.02,14921439,0
|
| 725 |
+
NU.US,D,20241025,000000,15,15.085,14.67,14.94,16710930,0
|
| 726 |
+
NU.US,D,20241028,000000,15.03,15.65,15.03,15.48,31373177,0
|
| 727 |
+
NU.US,D,20241029,000000,15.62,15.98,15.5,15.66,35445809,0
|
| 728 |
+
NU.US,D,20241030,000000,15.7,15.81,15.25,15.73,22503857,0
|
| 729 |
+
NU.US,D,20241031,000000,15.54,15.58,15.035,15.09,30526355,0
|
| 730 |
+
NU.US,D,20241101,000000,15.05,15.05,14.28,14.34,34421434,0
|
| 731 |
+
NU.US,D,20241104,000000,14.4,14.56,14.31,14.37,22056441,0
|
| 732 |
+
NU.US,D,20241105,000000,14.45,14.7,14.38,14.67,17235836,0
|
| 733 |
+
NU.US,D,20241106,000000,14.91,15.05,14.2906,15.03,26382022,0
|
| 734 |
+
NU.US,D,20241107,000000,15.18,15.295,14.995,15.22,26814231,0
|
| 735 |
+
NU.US,D,20241108,000000,15.19,15.435,15.02,15.23,27219259,0
|
| 736 |
+
NU.US,D,20241111,000000,15.28,16.015,15.23,15.89,30419058,0
|
| 737 |
+
NU.US,D,20241112,000000,16.025,16.145,15.64,15.84,32078664,0
|
| 738 |
+
NU.US,D,20241113,000000,15.935,15.96,15.63,15.64,42381813,0
|
| 739 |
+
NU.US,D,20241114,000000,14.31,15.25,14,15.19,100681415,0
|
| 740 |
+
NU.US,D,20241115,000000,14.975,14.99,13.96,14.06,49946698,0
|
| 741 |
+
NU.US,D,20241118,000000,14.21,14.23,13.55,13.65,51461094,0
|
| 742 |
+
NU.US,D,20241119,000000,13.48,13.72,13.32,13.46,58404035,0
|
| 743 |
+
NU.US,D,20241120,000000,13.565,13.6,13.19,13.32,35327618,0
|
| 744 |
+
NU.US,D,20241121,000000,13.425,13.56,13.25,13.4,33683173,0
|
| 745 |
+
NU.US,D,20241122,000000,13.43,14.08,13.385,13.91,39564499,0
|
| 746 |
+
NU.US,D,20241125,000000,13.955,14.42,13.65,14.23,96448639,0
|
| 747 |
+
NU.US,D,20241126,000000,14.16,14.51,13.92,13.94,34490025,0
|
| 748 |
+
NU.US,D,20241127,000000,13.98,14.005,13.49,13.53,31092908,0
|
| 749 |
+
NU.US,D,20241129,000000,12.71,12.87,12.37,12.53,58174418,0
|
| 750 |
+
NU.US,D,20241202,000000,12.17,12.22,11.55,12,95210337,0
|
| 751 |
+
NU.US,D,20241203,000000,12.04,12.14,11.66,11.67,58206108,0
|
| 752 |
+
NU.US,D,20241204,000000,11.69,12.135,11.475,12,45918124,0
|
| 753 |
+
NU.US,D,20241205,000000,12.1,12.285,11.94,11.96,37547824,0
|
| 754 |
+
NU.US,D,20241206,000000,11.93,12.04,11.735,12.03,33538951,0
|
| 755 |
+
NU.US,D,20241209,000000,12.16,12.3,11.92,11.93,34289745,0
|
| 756 |
+
NU.US,D,20241210,000000,11.97,12.04,11.66,11.76,31995676,0
|
| 757 |
+
NU.US,D,20241211,000000,11.87,12.345,11.72,12.26,29897774,0
|
| 758 |
+
NU.US,D,20241212,000000,12.16,12.38,11.92,11.99,31172289,0
|
| 759 |
+
NU.US,D,20241213,000000,12,12.14,11.9,11.94,21831981,0
|
| 760 |
+
NU.US,D,20241216,000000,11.875,11.89,11.55,11.74,31809430,0
|
| 761 |
+
NU.US,D,20241217,000000,11.6013,11.85,11.55,11.7,58755785,0
|
| 762 |
+
NU.US,D,20241218,000000,11.58,11.64,10.4,10.4,98551609,0
|
| 763 |
+
NU.US,D,20241219,000000,10.68,10.695,10.2,10.33,73185805,0
|
| 764 |
+
NU.US,D,20241220,000000,10.24,10.45,10.21,10.38,69297038,0
|
| 765 |
+
NU.US,D,20241223,000000,10.31,10.4,10.175,10.24,32886131,0
|
| 766 |
+
NU.US,D,20241224,000000,10.3,10.41,10.3,10.37,26181856,0
|
| 767 |
+
NU.US,D,20241226,000000,10.35,10.4,10.2,10.36,20246018,0
|
| 768 |
+
NU.US,D,20241227,000000,10.29,10.44,10.2,10.33,30090289,0
|
| 769 |
+
NU.US,D,20241230,000000,10.25,10.82,10.22,10.65,39684329,0
|
| 770 |
+
NU.US,D,20241231,000000,10.5276,10.72,10.33,10.36,23584968,0
|
| 771 |
+
NU.US,D,20250102,000000,10.37,10.68,10.232,10.63,26641163,0
|
| 772 |
+
NU.US,D,20250103,000000,10.7,11.05,10.68,10.97,29125121,0
|
| 773 |
+
NU.US,D,20250106,000000,11.4,11.495,11.11,11.15,32059482,0
|
| 774 |
+
NU.US,D,20250107,000000,11.25,11.3,10.96,11.16,24967388,0
|
| 775 |
+
NU.US,D,20250108,000000,11.07,11.205,10.9517,11.14,22241021,0
|
| 776 |
+
NU.US,D,20250110,000000,11,11.2,10.835,10.95,28872241,0
|
| 777 |
+
NU.US,D,20250113,000000,10.79,11.15,10.7243,11.08,32408320,0
|
| 778 |
+
NU.US,D,20250114,000000,11.18,11.2,10.88,10.91,20546021,0
|
| 779 |
+
NU.US,D,20250115,000000,11.22,11.49,11.11,11.41,29370981,0
|
| 780 |
+
NU.US,D,20250116,000000,11.51,11.51,11.14,11.28,29868719,0
|
| 781 |
+
NU.US,D,20250117,000000,11.47,11.6,11.32,11.53,25197609,0
|
| 782 |
+
NU.US,D,20250121,000000,11.795,11.83,11.46,11.48,37657821,0
|
| 783 |
+
NU.US,D,20250122,000000,11.655,12.24,11.555,11.99,54769890,0
|
| 784 |
+
NU.US,D,20250123,000000,12.025,12.2084,11.785,12.19,29686900,0
|
| 785 |
+
NU.US,D,20250124,000000,12.39,12.56,12.27,12.34,41257277,0
|
| 786 |
+
NU.US,D,20250127,000000,12.03,12.475,11.98,12.32,40642293,0
|
| 787 |
+
NU.US,D,20250128,000000,12.38,12.66,12.155,12.64,55214121,0
|
| 788 |
+
NU.US,D,20250129,000000,12.6,12.64,12.39,12.55,35082551,0
|
| 789 |
+
NU.US,D,20250130,000000,12.73,13.55,12.66,13.44,56871810,0
|
| 790 |
+
NU.US,D,20250131,000000,13.42,13.575,13.17,13.24,48210715,0
|
| 791 |
+
NU.US,D,20250203,000000,12.9,13.18,12.76,13.14,30462466,0
|
| 792 |
+
NU.US,D,20250204,000000,13.15,13.4693,13.03,13.3,33369687,0
|
| 793 |
+
NU.US,D,20250205,000000,13.26,13.63,13.1,13.56,38790057,0
|
| 794 |
+
NU.US,D,20250206,000000,13.64,13.82,13.54,13.78,31625534,0
|
| 795 |
+
NU.US,D,20250207,000000,13.94,14.08,13.54,13.73,29707724,0
|
| 796 |
+
NU.US,D,20250210,000000,13.885,14.0199,13.64,13.95,38085404,0
|
| 797 |
+
NU.US,D,20250211,000000,13.9,13.98,13.76,13.94,41990976,0
|
| 798 |
+
NU.US,D,20250212,000000,13.725,13.83,13.49,13.64,30864909,0
|
| 799 |
+
NU.US,D,20250213,000000,13.69,13.79,13.445,13.79,29585576,0
|
| 800 |
+
NU.US,D,20250214,000000,13.91,14.06,13.62,13.7,49887188,0
|
| 801 |
+
NU.US,D,20250218,000000,13.55,13.75,13.42,13.54,37078690,0
|
| 802 |
+
NU.US,D,20250219,000000,13.48,13.62,13.295,13.48,37120461,0
|
| 803 |
+
NU.US,D,20250220,000000,13.46,13.665,13.295,13.34,43933685,0
|
| 804 |
+
NU.US,D,20250221,000000,11.91,12.02,10.74,10.82,164425394,0
|
| 805 |
+
NU.US,D,20250224,000000,11.215,11.59,11,11.02,98101742,0
|
| 806 |
+
NU.US,D,20250225,000000,11.09,11.42,10.95,11.21,76422621,0
|
| 807 |
+
NU.US,D,20250226,000000,11.35,11.71,11.31,11.48,75638385,0
|
| 808 |
+
NU.US,D,20250227,000000,11.48,11.8,11.25,11.25,63089978,0
|
| 809 |
+
NU.US,D,20250228,000000,11.08,11.135,10.68,10.75,140209576,0
|
| 810 |
+
NU.US,D,20250303,000000,11.01,11.2,10.32,10.47,80675226,0
|
| 811 |
+
NU.US,D,20250304,000000,10.21,10.63,9.895,10.46,86900333,0
|
| 812 |
+
NU.US,D,20250305,000000,10.59,10.89,10.47,10.87,76131266,0
|
| 813 |
+
NU.US,D,20250306,000000,10.59,10.87,10.56,10.65,64370927,0
|
| 814 |
+
NU.US,D,20250307,000000,10.775,10.99,10.25,10.81,63825349,0
|
| 815 |
+
NU.US,D,20250310,000000,10.69,10.69,9.99,10.12,67561760,0
|
| 816 |
+
NU.US,D,20250311,000000,10.16,10.72,10.16,10.6,55106276,0
|
| 817 |
+
NU.US,D,20250312,000000,10.97,11.03,10.59,10.89,51718191,0
|
| 818 |
+
NU.US,D,20250313,000000,10.85,11.2,10.63,10.75,46729140,0
|
| 819 |
+
NU.US,D,20250314,000000,10.99,11.88,10.98,11.73,53741892,0
|
| 820 |
+
NU.US,D,20250317,000000,11.68,11.91,11.651,11.82,36194560,0
|
| 821 |
+
NU.US,D,20250318,000000,11.84,11.88,11.38,11.5,54579625,0
|
| 822 |
+
NU.US,D,20250319,000000,11.69,12.07,11.53,11.95,47191568,0
|
| 823 |
+
NU.US,D,20250320,000000,11.78,11.8,11.34,11.4,50607592,0
|
| 824 |
+
NU.US,D,20250321,000000,11.22,11.68,11.22,11.59,60618007,0
|
| 825 |
+
NU.US,D,20250324,000000,11.635,11.82,11.5,11.69,35977936,0
|
| 826 |
+
NU.US,D,20250325,000000,11.36,11.57,11.14,11.38,64350900,0
|
| 827 |
+
NU.US,D,20250326,000000,11.35,11.36,10.83,10.92,51732213,0
|
| 828 |
+
NU.US,D,20250327,000000,10.8,11.18,10.76,11.09,56000187,0
|
| 829 |
+
NU.US,D,20250328,000000,10.65,10.72,10.28,10.35,74003942,0
|
| 830 |
+
NU.US,D,20250331,000000,10.18,10.41,9.78,10.24,82339924,0
|
| 831 |
+
NU.US,D,20250401,000000,10.31,10.57,10.23,10.43,57589248,0
|
| 832 |
+
NU.US,D,20250402,000000,10.17,10.67,10.12,10.59,55954714,0
|
| 833 |
+
NU.US,D,20250403,000000,10.16,10.4,10.045,10.27,72017290,0
|
| 834 |
+
NU.US,D,20250404,000000,9.85,9.87,9.01,9.6,93608375,0
|
| 835 |
+
NU.US,D,20250407,000000,9.14,10.17,9.06,9.72,88220137,0
|
| 836 |
+
NU.US,D,20250408,000000,10.26,10.6201,9.75,9.97,78422680,0
|
| 837 |
+
NU.US,D,20250409,000000,9.88,10.955,9.75,10.92,86927445,0
|
| 838 |
+
NU.US,D,20250410,000000,10.57,10.7,9.95,10.25,45594796,0
|
| 839 |
+
NU.US,D,20250411,000000,10.41,10.67,10.2625,10.55,55382172,0
|
| 840 |
+
NU.US,D,20250414,000000,10.855,10.93,10.5,10.65,50474354,0
|
| 841 |
+
NU.US,D,20250415,000000,10.75,11.09,10.7,10.84,52950338,0
|
| 842 |
+
NU.US,D,20250416,000000,10.735,10.965,10.58,10.8,45716579,0
|
| 843 |
+
NU.US,D,20250417,000000,10.9,11.08,10.825,11,34630879,0
|
| 844 |
+
NU.US,D,20250421,000000,10.82,10.96,10.55,10.71,36906118,0
|
| 845 |
+
NU.US,D,20250422,000000,11.01,11.285,10.93,11.19,37026599,0
|
| 846 |
+
NU.US,D,20250423,000000,11.515,11.64,11.43,11.49,52366967,0
|
| 847 |
+
NU.US,D,20250424,000000,11.52,11.76,11.46,11.75,57333523,0
|
| 848 |
+
NU.US,D,20250425,000000,11.87,12.04,11.77,12.01,41727530,0
|
| 849 |
+
NU.US,D,20250428,000000,12.06,12.2293,11.94,12.14,53324463,0
|
| 850 |
+
NU.US,D,20250429,000000,12.195,12.46,12.15,12.41,45483914,0
|
| 851 |
+
NU.US,D,20250430,000000,12.12,12.47,12.02,12.43,55925443,0
|
| 852 |
+
NU.US,D,20250501,000000,12.495,12.505,12.26,12.34,32774489,0
|
| 853 |
+
NU.US,D,20250502,000000,12.495,12.585,12.375,12.45,42520761,0
|
| 854 |
+
NU.US,D,20250505,000000,12.4,12.59,12.365,12.47,45968304,0
|
| 855 |
+
NU.US,D,20250506,000000,12.38,12.56,12.3002,12.44,46864213,0
|
| 856 |
+
NU.US,D,20250507,000000,12.525,12.56,12.28,12.37,48448457,0
|
| 857 |
+
NU.US,D,20250508,000000,12.6,13.04,12.54,12.8,57817231,0
|
| 858 |
+
NU.US,D,20250509,000000,12.9,12.98,12.745,12.83,38687264,0
|
| 859 |
+
NU.US,D,20250512,000000,13.14,13.22,12.89,12.95,51498226,0
|
| 860 |
+
NU.US,D,20250513,000000,13,13.24,12.79,13.14,92739943,0
|
| 861 |
+
NU.US,D,20250514,000000,12.72,13.73,12.44,13.49,112000114,0
|
| 862 |
+
NU.US,D,20250515,000000,13.5,13.57,13.07,13.13,45406565,0
|
| 863 |
+
NU.US,D,20250516,000000,12.8,13.18,12.75,13.05,40484525,0
|
| 864 |
+
NU.US,D,20250519,000000,12.73,13.135,12.73,13.1,31526915,0
|
| 865 |
+
NU.US,D,20250520,000000,13,13.01,12.62,12.77,50387256,0
|
| 866 |
+
NU.US,D,20250521,000000,12.48,12.69,11.96,11.99,93685557,0
|
| 867 |
+
NU.US,D,20250522,000000,11.85,12.45,11.85,12.25,58488985,0
|
| 868 |
+
NU.US,D,20250523,000000,11.75,12.18,11.72,11.99,77284179,0
|
| 869 |
+
NU.US,D,20250527,000000,12.04,12.16,11.91,11.94,41606653,0
|
| 870 |
+
NU.US,D,20250528,000000,11.91,12.25,11.86,12.2,59410454,0
|
| 871 |
+
NU.US,D,20250529,000000,12.25,12.26,11.85,11.99,62230782,0
|
| 872 |
+
NU.US,D,20250530,000000,11.95,12.05,11.71,12.01,64394372,0
|
| 873 |
+
NU.US,D,20250602,000000,12.06,12.07,11.71,12,48125173,0
|
| 874 |
+
NU.US,D,20250603,000000,11.91,12.115,11.83,11.99,28000409,0
|
| 875 |
+
NU.US,D,20250604,000000,12.02,12.14,11.85,11.94,31704085,0
|
| 876 |
+
NU.US,D,20250605,000000,11.985,12.21,11.985,12.11,51098026,0
|
| 877 |
+
NU.US,D,20250606,000000,12.19,12.25,11.95,12.15,40880907,0
|
| 878 |
+
NU.US,D,20250609,000000,12.16,12.18,11.885,11.92,46996361,0
|
| 879 |
+
NU.US,D,20250610,000000,11.96,12.25,11.83,11.97,38864091,0
|
| 880 |
+
NU.US,D,20250611,000000,12.02,12.78,12.02,12.76,85044627,0
|
| 881 |
+
NU.US,D,20250612,000000,12.54,12.59,11.99,12,66002378,0
|
| 882 |
+
NU.US,D,20250613,000000,11.965,12.05,11.83,11.9,54218871,0
|
| 883 |
+
NU.US,D,20250616,000000,12.125,12.51,12.01,12.39,69333278,0
|
| 884 |
+
NU.US,D,20250617,000000,12.2783,12.43,12.01,12.1,51375393,0
|
| 885 |
+
NU.US,D,20250618,000000,12.11,12.34,11.85,12.24,74768882,0
|
| 886 |
+
NU.US,D,20250620,000000,12.305,12.43,12.11,12.14,61017484,0
|
| 887 |
+
NU.US,D,20250623,000000,12.07,12.39,11.83,12.34,82381818,0
|
| 888 |
+
NU.US,D,20250624,000000,12.57,13.48,12.53,13.43,117755514,0
|
| 889 |
+
NU.US,D,20250625,000000,13.23,13.72,13.175,13.23,89197672,0
|
| 890 |
+
NU.US,D,20250626,000000,13.31,13.42,13.04,13.39,97424785,0
|
| 891 |
+
NU.US,D,20250627,000000,13.41,13.52,13.18,13.25,186379731,0
|
| 892 |
+
NU.US,D,20250630,000000,13.43,13.96,13.3,13.72,121477994,0
|
| 893 |
+
NU.US,D,20250701,000000,13.73,13.9846,13.4,13.64,84237451,0
|
| 894 |
+
NU.US,D,20250702,000000,13.66,13.745,13.34,13.49,60905208,0
|
| 895 |
+
NU.US,D,20250703,000000,13.575,13.685,13.5301,13.6,32685722,0
|
| 896 |
+
NU.US,D,20250707,000000,13.45,13.52,13.23,13.36,38722250,0
|
| 897 |
+
NU.US,D,20250708,000000,13.43,13.64,13.36,13.59,77054325,0
|
| 898 |
+
NU.US,D,20250709,000000,13.56,13.85,13.375,13.64,56301082,0
|
| 899 |
+
NU.US,D,20250710,000000,13.44,13.55,12.72,13.03,110297199,0
|
| 900 |
+
NU.US,D,20250711,000000,12.94,13.09,12.815,12.83,63893468,0
|
| 901 |
+
NU.US,D,20250714,000000,12.885,13.18,12.8,13.07,92254845,0
|
| 902 |
+
NU.US,D,20250715,000000,13.19,13.54,13.125,13.54,123459331,0
|
| 903 |
+
NU.US,D,20250716,000000,13.67,13.85,13.41,13.85,106975765,0
|
| 904 |
+
NU.US,D,20250717,000000,13.895,14.135,13.78,13.99,92783952,0
|
| 905 |
+
NU.US,D,20250718,000000,13.98,13.98,12.99,13.02,91477662,0
|
| 906 |
+
NU.US,D,20250721,000000,13.15,13.18,12.84,12.89,66796284,0
|
| 907 |
+
NU.US,D,20250722,000000,12.91,13.0088,12.77,12.79,44846700,0
|
| 908 |
+
NU.US,D,20250723,000000,12.85,13.02,12.77,12.96,50011939,0
|
| 909 |
+
NU.US,D,20250724,000000,12.99,13.015,12.69,12.75,39547394,0
|
| 910 |
+
NU.US,D,20250725,000000,12.8,12.925,12.72,12.73,33401725,0
|
| 911 |
+
NU.US,D,20250728,000000,12.75,12.76,12.52,12.61,40569935,0
|
| 912 |
+
NU.US,D,20250729,000000,12.62,12.78,12.53,12.63,37596404,0
|
| 913 |
+
NU.US,D,20250730,000000,12.59,12.675,12.49,12.62,39630604,0
|
| 914 |
+
NU.US,D,20250731,000000,12.65,12.72,12.18,12.22,46485898,0
|
| 915 |
+
NU.US,D,20250801,000000,12.2,12.38,12.02,12.05,41238983,0
|
| 916 |
+
NU.US,D,20250804,000000,12.14,12.145,11.92,12.03,26834977,0
|
| 917 |
+
NU.US,D,20250805,000000,12.06,12.25,11.9,12.15,36346269,0
|
| 918 |
+
NU.US,D,20250806,000000,12.36,12.535,12.11,12.22,33112782,0
|
| 919 |
+
NU.US,D,20250807,000000,12.27,12.6,12.27,12.41,34620337,0
|
| 920 |
+
NU.US,D,20250808,000000,12.5,12.59,12.25,12.3,21286126,0
|
| 921 |
+
NU.US,D,20250811,000000,12.31,12.37,11.89,11.92,43082159,0
|
| 922 |
+
NU.US,D,20250812,000000,11.92,12.29,11.895,12.24,38911192,0
|
| 923 |
+
NU.US,D,20250813,000000,12.33,12.46,12.25,12.37,38023061,0
|
| 924 |
+
NU.US,D,20250814,000000,12.24,12.32,11.89,12.01,62405853,0
|
| 925 |
+
NU.US,D,20250815,000000,13.4,14.07,12.92,13.1,130527235,0
|
| 926 |
+
NU.US,D,20250818,000000,13.09,13.51,12.77,13.33,84793275,0
|
| 927 |
+
NU.US,D,20250819,000000,13.23,13.355,13.1,13.12,70276925,0
|
| 928 |
+
NU.US,D,20250820,000000,13.465,13.75,13.14,13.62,82951192,0
|
| 929 |
+
NU.US,D,20250821,000000,13.51,13.8,13.44,13.67,58211932,0
|
| 930 |
+
NU.US,D,20250822,000000,13.72,13.98,13.49,13.94,57585868,0
|
| 931 |
+
NU.US,D,20250825,000000,14,14.505,13.935,14.23,53917516,0
|
| 932 |
+
NU.US,D,20250826,000000,14.24,14.35,14.0714,14.24,70769688,0
|
| 933 |
+
NU.US,D,20250827,000000,14.48,14.67,14.255,14.64,50414478,0
|
| 934 |
+
NU.US,D,20250828,000000,14.745,15.115,14.66,14.77,59267431,0
|
| 935 |
+
NU.US,D,20250829,000000,14.605,14.82,14.59,14.8,37376810,0
|
| 936 |
+
NU.US,D,20250902,000000,14.58,14.87,14.34,14.86,50584503,0
|
| 937 |
+
NU.US,D,20250903,000000,14.835,15.0353,14.73,14.9,37627666,0
|
| 938 |
+
NU.US,D,20250904,000000,14.84,14.995,14.48,14.87,45649684,0
|
| 939 |
+
NU.US,D,20250905,000000,15.01,15.175,14.52,14.74,49821231,0
|
| 940 |
+
NU.US,D,20250908,000000,14.78,15.345,14.71,15.22,61821423,0
|
| 941 |
+
NU.US,D,20250909,000000,15.22,15.51,15.005,15.46,40629928,0
|
| 942 |
+
NU.US,D,20250910,000000,15.56,15.71,15.3001,15.51,37644288,0
|
| 943 |
+
NU.US,D,20250911,000000,15.52,15.815,15.48,15.62,43807416,0
|
| 944 |
+
NU.US,D,20250912,000000,15.68,15.77,15.54,15.69,31793612,0
|
| 945 |
+
NU.US,D,20250915,000000,15.755,16.005,15.705,15.91,40993335,0
|
| 946 |
+
NU.US,D,20250916,000000,15.94,16.07,15.66,15.89,37822318,0
|
| 947 |
+
NU.US,D,20250917,000000,15.95,16.05,15.825,15.96,50224901,0
|
| 948 |
+
NU.US,D,20250918,000000,15.995,16.13,15.885,15.99,39201800,0
|
| 949 |
+
NU.US,D,20250919,000000,16.065,16.3499,16.02,16.17,55866638,0
|
| 950 |
+
NU.US,D,20250922,000000,16.125,16.3,15.98,16.3,42470413,0
|
| 951 |
+
NU.US,D,20250923,000000,16.3,16.425,16.03,16.15,41466283,0
|
| 952 |
+
NU.US,D,20250924,000000,16.18,16.37,15.9119,16.01,36638571,0
|
| 953 |
+
NU.US,D,20250925,000000,15.93,16.0951,15.73,15.78,52139133,0
|
| 954 |
+
NU.US,D,20250926,000000,15.93,15.995,15.55,15.78,50525068,0
|
| 955 |
+
NU.US,D,20250929,000000,15.945,16.1,15.83,15.95,47946963,0
|
| 956 |
+
NU.US,D,20250930,000000,15.945,16.19,15.65,16.01,56119692,0
|
| 957 |
+
NU.US,D,20251001,000000,16.05,16.05,15.16,15.19,61535705,0
|
| 958 |
+
NU.US,D,20251002,000000,15.26,15.4,15.02,15.22,47166398,0
|
| 959 |
+
NU.US,D,20251003,000000,15.3,15.375,15.11,15.31,40872924,0
|
| 960 |
+
NU.US,D,20251006,000000,15.35,15.49,15.125,15.38,38702384,0
|
| 961 |
+
NU.US,D,20251007,000000,15.41,15.54,15.02,15.13,56880194,0
|
| 962 |
+
NU.US,D,20251008,000000,15.17,15.5,15.05,15.46,54370678,0
|
| 963 |
+
NU.US,D,20251009,000000,15.53,15.58,15.23,15.37,61507351,0
|
| 964 |
+
NU.US,D,20251010,000000,15.37,15.45,14.88,14.92,43207361,0
|
| 965 |
+
NU.US,D,20251013,000000,15.08,15.12,14.92,15.08,28037178,0
|
| 966 |
+
NU.US,D,20251014,000000,14.87,15.1899,14.64,14.91,36351265,0
|
| 967 |
+
NU.US,D,20251015,000000,15,15.2775,14.86,15.18,33325607,0
|
| 968 |
+
NU.US,D,20251016,000000,15.29,15.31,14.6142,14.73,40779417,0
|
| 969 |
+
NU.US,D,20251017,000000,14.675,15.06,14.56,15,32845342,0
|
| 970 |
+
NU.US,D,20251020,000000,15.13,15.64,15.06,15.41,31926858,0
|
| 971 |
+
NU.US,D,20251021,000000,15.35,15.59,15.155,15.24,39797004,0
|
| 972 |
+
NU.US,D,20251022,000000,15.315,15.46,15.035,15.16,26493215,0
|
| 973 |
+
NU.US,D,20251023,000000,15.26,16.14,15.23,15.9,36213053,0
|
| 974 |
+
NU.US,D,20251024,000000,16.09,16.13,15.7926,15.84,19786306,0
|
| 975 |
+
NU.US,D,20251027,000000,16.23,16.35,15.92,16,27273858,0
|
| 976 |
+
NU.US,D,20251028,000000,15.96,16.07,15.82,15.93,19672453,0
|
| 977 |
+
NU.US,D,20251029,000000,15.99,16.27,15.93,16.09,30817364,0
|
| 978 |
+
NU.US,D,20251030,000000,16.07,16.24,16.015,16.06,32188337,0
|
| 979 |
+
NU.US,D,20251031,000000,16.11,16.27,15.88,16.11,23422618,0
|
| 980 |
+
NU.US,D,20251103,000000,16.19,16.5,15.965,16.13,21973962,0
|
| 981 |
+
NU.US,D,20251104,000000,15.8,16.115,15.7,15.8,28371804,0
|
| 982 |
+
NU.US,D,20251105,000000,15.83,16.42,15.79,16.17,35831232,0
|
| 983 |
+
NU.US,D,20251106,000000,16.385,16.4,15.8401,15.94,31258640,0
|
| 984 |
+
NU.US,D,20251107,000000,15.82,15.875,15.45,15.87,30652269,0
|
| 985 |
+
NU.US,D,20251110,000000,16.1,16.22,15.9,16.02,33323875,0
|
| 986 |
+
NU.US,D,20251111,000000,16.14,16.55,16.05,16.39,45169757,0
|
| 987 |
+
NU.US,D,20251112,000000,16.46,16.5,16.045,16.18,26346277,0
|
| 988 |
+
NU.US,D,20251113,000000,16.04,16.195,15.485,15.59,37247025,0
|
| 989 |
+
NU.US,D,20251114,000000,15.43,16.26,15.32,15.82,82486565,0
|
| 990 |
+
NU.US,D,20251117,000000,15.735,15.87,15.5,15.6,37871897,0
|
| 991 |
+
NU.US,D,20251118,000000,15.4,15.675,15.26,15.32,39278531,0
|
| 992 |
+
NU.US,D,20251119,000000,15.275,15.72,15.19,15.66,40408055,0
|
| 993 |
+
NU.US,D,20251120,000000,15.84,16.075,15.3,15.32,51830931,0
|
| 994 |
+
NU.US,D,20251121,000000,15.355,16.02,15.255,15.89,73485324,0
|
| 995 |
+
NU.US,D,20251124,000000,16,16.06,15.78,15.92,43056119,0
|
| 996 |
+
NU.US,D,20251125,000000,15.92,16.675,15.68,16.61,42804185,0
|
| 997 |
+
NU.US,D,20251126,000000,16.98,17.38,16.91,17.25,48146828,0
|
| 998 |
+
NU.US,D,20251128,000000,17.36,17.555,17.2,17.39,19340731,0
|
| 999 |
+
NU.US,D,20251201,000000,17.43,17.56,17.28,17.48,30852755,0
|
| 1000 |
+
NU.US,D,20251202,000000,17.71,17.84,17.48,17.61,34356463,0
|
| 1001 |
+
NU.US,D,20251203,000000,17.67,17.72,17.29,17.44,31836506,0
|
| 1002 |
+
NU.US,D,20251204,000000,17.65,17.815,17.36,17.65,26666730,0
|
| 1003 |
+
NU.US,D,20251205,000000,17.7,17.73,16.6,16.7,53913016,0
|
| 1004 |
+
NU.US,D,20251208,000000,16.87,17.075,16.47,16.62,37201888,0
|
| 1005 |
+
NU.US,D,20251209,000000,16.395,16.73,16.293,16.68,30795751,0
|
| 1006 |
+
NU.US,D,20251210,000000,16.62,16.85,16.465,16.69,31171252,0
|
| 1007 |
+
NU.US,D,20251211,000000,16.74,17.11,16.7,16.82,32632450,0
|
| 1008 |
+
NU.US,D,20251212,000000,16.905,17.06,16.6,16.9,36850546,0
|
| 1009 |
+
NU.US,D,20251215,000000,17.025,17.07,16.63,16.65,45163897,0
|
| 1010 |
+
NU.US,D,20251216,000000,16.52,16.52,16.18,16.2,47971431,0
|
| 1011 |
+
NU.US,D,20251217,000000,16.09,16.16,15.59,15.86,57798101,0
|
| 1012 |
+
NU.US,D,20251218,000000,16.135,16.3555,16.0627,16.27,40520976,0
|
| 1013 |
+
NU.US,D,20251219,000000,16.345,16.47,16.3135,16.34,50945017,0
|
| 1014 |
+
NU.US,D,20251222,000000,16.42,16.63,16.35,16.62,31443388,0
|
| 1015 |
+
NU.US,D,20251223,000000,16.69,16.83,16.56,16.76,35653043,0
|
| 1016 |
+
NU.US,D,20251224,000000,16.7,16.785,16.65,16.74,7272788,0
|
| 1017 |
+
NU.US,D,20251226,000000,16.73,16.76,16.61,16.76,11809694,0
|
| 1018 |
+
NU.US,D,20251229,000000,16.665,16.81,16.54,16.66,15424980,0
|
| 1019 |
+
NU.US,D,20251230,000000,16.77,17.105,16.68,16.88,31432904,0
|
| 1020 |
+
NU.US,D,20251231,000000,16.87,16.925,16.71,16.74,19021657,0
|
| 1021 |
+
NU.US,D,20260102,000000,17.06,17.06,16.65,17.02,30939823,0
|
| 1022 |
+
NU.US,D,20260105,000000,17.17,18.139,17.165,17.94,74927048,0
|
| 1023 |
+
NU.US,D,20260106,000000,18.12,18.37,17.81,17.86,60360916,0
|
| 1024 |
+
NU.US,D,20260107,000000,17.62,17.76,17.405,17.5,28108687,0
|
| 1025 |
+
NU.US,D,20260108,000000,17.6,17.6236,17.37,17.61,30708183,0
|
| 1026 |
+
NU.US,D,20260109,000000,17.68,18.07,17.39,17.46,29787835,0
|
| 1027 |
+
NU.US,D,20260112,000000,17.35,17.42,17.02,17.04,27271451,0
|
| 1028 |
+
NU.US,D,20260113,000000,17.07,17.07,16.415,16.56,39372629,0
|
| 1029 |
+
NU.US,D,20260114,000000,16.565,16.69,16.425,16.64,35326119,0
|
| 1030 |
+
NU.US,D,20260115,000000,16.75,16.97,16.501,16.61,36884621,0
|
| 1031 |
+
NU.US,D,20260116,000000,16.584,16.6759,16.305,16.6,43398168,0
|
| 1032 |
+
NU.US,D,20260120,000000,16.36,17.315,16.35,16.97,78591397,0
|
| 1033 |
+
NU.US,D,20260121,000000,17.135,17.54,17.07,17.24,70069339,0
|
| 1034 |
+
NU.US,D,20260122,000000,17.665,18,17.33,18,63258491,0
|
| 1035 |
+
NU.US,D,20260123,000000,17.99,18.065,17.71,18.04,63154210,0
|
| 1036 |
+
NU.US,D,20260126,000000,18.05,18.26,17.9,18.18,53970175,0
|
| 1037 |
+
NU.US,D,20260127,000000,18.36,18.56,18.1,18.55,50655233,0
|
| 1038 |
+
NU.US,D,20260128,000000,18.635,18.785,18.36,18.76,49583603,0
|
| 1039 |
+
NU.US,D,20260129,000000,18.85,18.98,18.24,18.76,64466337,0
|
| 1040 |
+
NU.US,D,20260130,000000,18.53,18.62,17.71,17.75,51303375,0
|
| 1041 |
+
NU.US,D,20260202,000000,17.74,18.465,17.71,18.11,38723131,0
|
| 1042 |
+
NU.US,D,20260203,000000,18.405,18.65,17.84,18.12,46798025,0
|
| 1043 |
+
NU.US,D,20260204,000000,18.1,18.165,16.875,17.02,57903818,0
|
| 1044 |
+
NU.US,D,20260205,000000,16.83,17.135,16.55,16.81,57809112,0
|
| 1045 |
+
NU.US,D,20260206,000000,17.16,17.42,16.76,17.4,53460155,0
|
| 1046 |
+
NU.US,D,20260209,000000,17.47,17.84,17.215,17.55,49567512,0
|
| 1047 |
+
NU.US,D,20260210,000000,17.15,17.735,17.04,17.57,49285274,0
|
| 1048 |
+
NU.US,D,20260211,000000,17.945,17.99,17.35,17.41,32776100,0
|
| 1049 |
+
NU.US,D,20260212,000000,17.535,17.55,16.71,17.04,54608236,0
|
| 1050 |
+
NU.US,D,20260213,000000,16.74,16.88,16.37,16.82,51797016,0
|
| 1051 |
+
NU.US,D,20260217,000000,16.74,17,16.59,16.82,65102856,0
|
| 1052 |
+
NU.US,D,20260218,000000,16.97,17.48,16.92,17.17,53373488,0
|
daily/us/nyse stocks/2/nvdw.us.txt
ADDED
|
@@ -0,0 +1,248 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NVDW.US,D,20250220,000000,44.5585,44.6569,43.6628,44.6036,9857.36,0
|
| 3 |
+
NVDW.US,D,20250221,000000,44.5859,44.7101,42.6246,42.6246,6903.98,0
|
| 4 |
+
NVDW.US,D,20250224,000000,43.6439,43.7961,41.5501,42.4206,10038.7,0
|
| 5 |
+
NVDW.US,D,20250225,000000,40.1841,40.5576,38.8441,39.4118,26813.6,0
|
| 6 |
+
NVDW.US,D,20250226,000000,40.786,41.8524,40.4238,41.258,15556.7,0
|
| 7 |
+
NVDW.US,D,20250227,000000,42.5626,42.5626,37.0158,37.0158,12294.6,0
|
| 8 |
+
NVDW.US,D,20250228,000000,36.1461,38.8441,35.7424,38.8441,18168.7,0
|
| 9 |
+
NVDW.US,D,20250303,000000,38.2217,38.3023,34.3932,34.6674,19508,0
|
| 10 |
+
NVDW.US,D,20250304,000000,33.4686,36.1708,33.2714,35.5351,8565.34,0
|
| 11 |
+
NVDW.US,D,20250305,000000,35.3751,36.2614,35.026,35.9301,8366.48,0
|
| 12 |
+
NVDW.US,D,20250306,000000,34.5067,34.9859,33.3565,33.508,12253.1,0
|
| 13 |
+
NVDW.US,D,20250307,000000,34.1031,34.3726,32.4211,34.2294,20071,0
|
| 14 |
+
NVDW.US,D,20250310,000000,33.1694,33.5704,31.6644,32.1046,13325.6,0
|
| 15 |
+
NVDW.US,D,20250311,000000,32.088,33.8357,31.43,32.7457,9613.39,0
|
| 16 |
+
NVDW.US,D,20250312,000000,34.792,35.4589,34.5217,35.3237,7150.41,0
|
| 17 |
+
NVDW.US,D,20250313,000000,35.7293,35.8917,35.2005,35.4048,5457.38,0
|
| 18 |
+
NVDW.US,D,20250314,000000,36.6127,37.4962,36.2792,37.4058,8883.37,0
|
| 19 |
+
NVDW.US,D,20250317,000000,37.8385,37.8385,36.4537,36.7557,7267.64,0
|
| 20 |
+
NVDW.US,D,20250318,000000,35.3297,36.1176,34.9676,35.1502,4463.05,0
|
| 21 |
+
NVDW.US,D,20250319,000000,35.6378,36.8431,35.6378,35.9366,2926.04,0
|
| 22 |
+
NVDW.US,D,20250320,000000,36.2263,36.6974,36.0757,36.2746,6583.05,0
|
| 23 |
+
NVDW.US,D,20250321,000000,35.6829,36.0263,35.2303,35.8676,13342.7,0
|
| 24 |
+
NVDW.US,D,20250324,000000,36.9492,37.5278,36.647,37.2624,16060.3,0
|
| 25 |
+
NVDW.US,D,20250325,000000,36.8767,37.0879,36.6248,37.0369,9302.39,0
|
| 26 |
+
NVDW.US,D,20250326,000000,36.2522,36.2522,34.2591,34.5429,15805.5,0
|
| 27 |
+
NVDW.US,D,20250327,000000,33.5244,34.5529,33.4026,33.717,14299.8,0
|
| 28 |
+
NVDW.US,D,20250328,000000,33.5887,33.9377,32.8538,32.9956,11079.2,0
|
| 29 |
+
NVDW.US,D,20250331,000000,31.4126,32.6163,30.8384,32.496,12121,0
|
| 30 |
+
NVDW.US,D,20250401,000000,32.6484,33.0793,31.9774,33.0793,9075.93,0
|
| 31 |
+
NVDW.US,D,20250402,000000,32.0608,33.6627,32.0608,33.2499,7227.27,0
|
| 32 |
+
NVDW.US,D,20250403,000000,30.6613,31.2921,30.2272,30.2272,16806.4,0
|
| 33 |
+
NVDW.US,D,20250404,000000,29.0509,29.18,26.9909,27.3842,26140.4,0
|
| 34 |
+
NVDW.US,D,20250407,000000,25.2954,29.5342,25.0831,28.5012,17285.5,0
|
| 35 |
+
NVDW.US,D,20250408,000000,30.5046,31.2602,27.9614,27.9614,9906.23,0
|
| 36 |
+
NVDW.US,D,20250409,000000,29.0116,34.3397,28.6197,34.2886,21047,0
|
| 37 |
+
NVDW.US,D,20250410,000000,32.5017,32.8394,30.7565,32.0459,11064.6,0
|
| 38 |
+
NVDW.US,D,20250411,000000,32.3522,33.136,32.1283,33.0894,9414.35,0
|
| 39 |
+
NVDW.US,D,20250414,000000,34.0424,34.3408,32.7756,33.1171,12843.9,0
|
| 40 |
+
NVDW.US,D,20250415,000000,33.2255,33.9754,33.1319,33.6149,6953.3,0
|
| 41 |
+
NVDW.US,D,20250416,000000,30.8356,31.4623,29.4765,30.6799,17708.1,0
|
| 42 |
+
NVDW.US,D,20250417,000000,30.7794,30.8449,29.2423,30.0154,17146.9,0
|
| 43 |
+
NVDW.US,D,20250421,000000,28.7806,28.952,27.5386,28.1411,17593.9,0
|
| 44 |
+
NVDW.US,D,20250422,000000,28.7806,28.9139,28.3821,28.8949,12176.9,0
|
| 45 |
+
NVDW.US,D,20250423,000000,30.7997,30.8187,29.9996,30.1683,22100.6,0
|
| 46 |
+
NVDW.US,D,20250424,000000,30.3997,31.4378,30.314,31.4378,16865.2,0
|
| 47 |
+
NVDW.US,D,20250425,000000,31.4474,33.3701,31.4474,33.0473,21013.8,0
|
| 48 |
+
NVDW.US,D,20250428,000000,32.6019,32.6207,31.5187,32.2255,23072.7,0
|
| 49 |
+
NVDW.US,D,20250429,000000,31.807,32.4774,31.807,32.2667,5766.63,0
|
| 50 |
+
NVDW.US,D,20250430,000000,30.6673,32.0751,30.6481,32.0751,16225.4,0
|
| 51 |
+
NVDW.US,D,20250501,000000,33.9523,34.2971,33.21,33.21,16934.4,0
|
| 52 |
+
NVDW.US,D,20250502,000000,34.4504,34.4599,33.9619,34.1725,28679.6,0
|
| 53 |
+
NVDW.US,D,20250505,000000,33.6861,34.2968,33.6183,33.977,15002.3,0
|
| 54 |
+
NVDW.US,D,20250506,000000,33.1141,34.3356,32.9528,33.9188,10573.7,0
|
| 55 |
+
NVDW.US,D,20250507,000000,33.8402,35.0162,33.6668,35.0162,8518.8,0
|
| 56 |
+
NVDW.US,D,20250508,000000,35.6152,35.7606,34.8978,35.3083,24209.1,0
|
| 57 |
+
NVDW.US,D,20250509,000000,35.431,35.5271,34.5294,35.0044,22769,0
|
| 58 |
+
NVDW.US,D,20250512,000000,36.7597,37.2544,36.4022,37.1739,21042.1,0
|
| 59 |
+
NVDW.US,D,20250513,000000,37.9304,40.1541,37.8128,39.7525,13863.7,0
|
| 60 |
+
NVDW.US,D,20250514,000000,41.0357,41.6339,40.4862,41.6339,19060.7,0
|
| 61 |
+
NVDW.US,D,20250515,000000,41.3492,42.0153,40.9574,41.4175,23366.5,0
|
| 62 |
+
NVDW.US,D,20250516,000000,41.9169,41.9958,41.1077,41.6823,45355.9,0
|
| 63 |
+
NVDW.US,D,20250519,000000,40.6043,41.8283,40.545,41.7404,22741.2,0
|
| 64 |
+
NVDW.US,D,20250520,000000,41.3156,41.3255,40.7228,41.2859,28727.5,0
|
| 65 |
+
NVDW.US,D,20250521,000000,40.9105,42.349,39.884,40.3842,27093.7,0
|
| 66 |
+
NVDW.US,D,20250527,000000,41.65,41.69,40.96,41.55,41138,0
|
| 67 |
+
NVDW.US,D,20250528,000000,41.79,42.279,41.44,41.44,19096,0
|
| 68 |
+
NVDW.US,D,20250530,000000,42.82,43,40.7,41.56,49103,0
|
| 69 |
+
NVDW.US,D,20250602,000000,44.0442,44.079,41.27,41.9795,34167,0
|
| 70 |
+
NVDW.US,D,20250603,000000,42.5,43.665,42.251,43.4403,19956,0
|
| 71 |
+
NVDW.US,D,20250604,000000,43.75,43.755,42.8448,43.56,14254,0
|
| 72 |
+
NVDW.US,D,20250605,000000,43.6869,44.2339,42.6271,42.93,11458,0
|
| 73 |
+
NVDW.US,D,20250606,000000,43.89,44.08,43.52,43.57,15818,0
|
| 74 |
+
NVDW.US,D,20250609,000000,43.7501,44.25,43.355,43.54,28504,0
|
| 75 |
+
NVDW.US,D,20250610,000000,43.2408,44.02,43.21,43.8967,14337,0
|
| 76 |
+
NVDW.US,D,20250611,000000,44.3,44.3,43.3,43.5212,12701,0
|
| 77 |
+
NVDW.US,D,20250612,000000,43.3,44.36,43.18,44.36,15262,0
|
| 78 |
+
NVDW.US,D,20250613,000000,43.36,43.76,42.9717,43.19,32784,0
|
| 79 |
+
NVDW.US,D,20250616,000000,43.57,44.239,43.25,43.6432,23756,0
|
| 80 |
+
NVDW.US,D,20250617,000000,43.799,43.85,43.441,43.5163,16981,0
|
| 81 |
+
NVDW.US,D,20250618,000000,43.5,44,43.5,43.92,15385,0
|
| 82 |
+
NVDW.US,D,20250620,000000,43.9,44.19,42.9934,43.48,53656,0
|
| 83 |
+
NVDW.US,D,20250623,000000,42.74,43.35,42.487,43.14,57754,0
|
| 84 |
+
NVDW.US,D,20250624,000000,43.7,44.38,43.7,44.37,35127,0
|
| 85 |
+
NVDW.US,D,20250625,000000,45.01,46.86,45.01,46.78,36248,0
|
| 86 |
+
NVDW.US,D,20250626,000000,47.26,47.61,46.7262,47.08,41345,0
|
| 87 |
+
NVDW.US,D,20250627,000000,47.35,48.27,47.12,47.99,63290,0
|
| 88 |
+
NVDW.US,D,20250630,000000,47.67,47.79,46.94,47.63,56950,0
|
| 89 |
+
NVDW.US,D,20250701,000000,47.04,47.31,45.319,45.92,68813,0
|
| 90 |
+
NVDW.US,D,20250702,000000,45.83,47.45,45.72,47.37,51106,0
|
| 91 |
+
NVDW.US,D,20250703,000000,47.9,48.6,47.55,48.04,52989,0
|
| 92 |
+
NVDW.US,D,20250707,000000,47.23,47.49,46.86,47.19,75816,0
|
| 93 |
+
NVDW.US,D,20250708,000000,47.65,47.82,47.23,47.82,88144,0
|
| 94 |
+
NVDW.US,D,20250709,000000,48.49,49.34,48.19,48.83,81601,0
|
| 95 |
+
NVDW.US,D,20250710,000000,49.33,49.35,48.46,49.25,47605,0
|
| 96 |
+
NVDW.US,D,20250711,000000,49.49,50.51,49.07,49.53,71646,0
|
| 97 |
+
NVDW.US,D,20250714,000000,49.16,49.26,48.05,48.78,78188,0
|
| 98 |
+
NVDW.US,D,20250715,000000,51.28,51.6998,50.5725,51.1,64258,0
|
| 99 |
+
NVDW.US,D,20250716,000000,51.23,51.39,50.53,51.37,72426,0
|
| 100 |
+
NVDW.US,D,20250717,000000,51.59,52.22,51.2,51.97,68794,0
|
| 101 |
+
NVDW.US,D,20250718,000000,52.19,52.23,51.29,51.68,75910,0
|
| 102 |
+
NVDW.US,D,20250721,000000,51.31,51.489,50.8,50.82,83446,0
|
| 103 |
+
NVDW.US,D,20250722,000000,50.68,50.69,48.415,49.27,87435,0
|
| 104 |
+
NVDW.US,D,20250723,000000,50.11,50.67,49.65,50.52,51262,0
|
| 105 |
+
NVDW.US,D,20250724,000000,51.22,51.66,50.79,51.66,79563,0
|
| 106 |
+
NVDW.US,D,20250725,000000,51.57,51.919,51.34,51.53,165847,0
|
| 107 |
+
NVDW.US,D,20250728,000000,51,51.88,50.95,51.88,113535,0
|
| 108 |
+
NVDW.US,D,20250729,000000,52.22,52.711,51.2959,51.43,84661,0
|
| 109 |
+
NVDW.US,D,20250730,000000,51.7,52.94,51.7,52.72,83162,0
|
| 110 |
+
NVDW.US,D,20250731,000000,53.95,54.05,51.69,52.26,108919,0
|
| 111 |
+
NVDW.US,D,20250801,000000,50.85,51.76,49.8,50.79,164464,0
|
| 112 |
+
NVDW.US,D,20250804,000000,50.8,52.47,50.61,52.435,114989,0
|
| 113 |
+
NVDW.US,D,20250805,000000,52.36,52.559,51.0739,51.83,86413,0
|
| 114 |
+
NVDW.US,D,20250806,000000,51.164,52.4,51.164,52.28,59300,0
|
| 115 |
+
NVDW.US,D,20250807,000000,53,53.69,52.055,52.7,79728,0
|
| 116 |
+
NVDW.US,D,20250808,000000,52.99,53.6,52.6097,53.42,157395,0
|
| 117 |
+
NVDW.US,D,20250811,000000,52.12,52.7999,51.675,52.14,138981,0
|
| 118 |
+
NVDW.US,D,20250812,000000,52.35,52.61,51.3822,52.59,163474,0
|
| 119 |
+
NVDW.US,D,20250813,000000,52.4,52.7994,51.27,51.98,147546,0
|
| 120 |
+
NVDW.US,D,20250814,000000,51.43,52.49,51.36,52.18,319517,0
|
| 121 |
+
NVDW.US,D,20250815,000000,52.01,52.07,50.78,51.59,168875,0
|
| 122 |
+
NVDW.US,D,20250818,000000,50.58,51.369,50.55,51.08,143577,0
|
| 123 |
+
NVDW.US,D,20250819,000000,51.14,51.2,48.88,48.94,238090,0
|
| 124 |
+
NVDW.US,D,20250820,000000,48.68,48.83,46.64,48.8,211063,0
|
| 125 |
+
NVDW.US,D,20250821,000000,48.75,49.28,48.2727,48.63,112245,0
|
| 126 |
+
NVDW.US,D,20250822,000000,47.78,49.82,47.4,49.65,202460,0
|
| 127 |
+
NVDW.US,D,20250825,000000,49.21,50.475,48.8,49.82,176929,0
|
| 128 |
+
NVDW.US,D,20250826,000000,49.85,50.62,49.49,50.46,127009,0
|
| 129 |
+
NVDW.US,D,20250827,000000,50.46,50.6549,49.6,50.36,196799,0
|
| 130 |
+
NVDW.US,D,20250828,000000,50.22,51.3,48.75,49.88,182213,0
|
| 131 |
+
NVDW.US,D,20250829,000000,49.15,49.25,47.58,47.85,218190,0
|
| 132 |
+
NVDW.US,D,20250902,000000,45.95,46.805,45.175,46.335,200736,0
|
| 133 |
+
NVDW.US,D,20250903,000000,46.45,46.761,45.71,46.23,88700,0
|
| 134 |
+
NVDW.US,D,20250904,000000,46.21,46.65,45.84,46.65,78182,0
|
| 135 |
+
NVDW.US,D,20250905,000000,45.39,45.65,44.12,45.05,146445,0
|
| 136 |
+
NVDW.US,D,20250908,000000,44.87,45.93,44.87,45.06,116079,0
|
| 137 |
+
NVDW.US,D,20250909,000000,45.28,45.895,44.62,45.89,72970,0
|
| 138 |
+
NVDW.US,D,20250910,000000,47.88,48.6499,47.3524,47.98,106022,0
|
| 139 |
+
NVDW.US,D,20250911,000000,48.72,48.9,47.71,47.95,147241,0
|
| 140 |
+
NVDW.US,D,20250912,000000,48.0972,48.3386,47.77,48.11,108486,0
|
| 141 |
+
NVDW.US,D,20250915,000000,47.11,47.89,46.7601,47.75,90345,0
|
| 142 |
+
NVDW.US,D,20250916,000000,47.6025,47.695,46.7,46.92,108280,0
|
| 143 |
+
NVDW.US,D,20250917,000000,46,46.28,44.78,45.28,163904,0
|
| 144 |
+
NVDW.US,D,20250918,000000,46.45,47.5464,46.1607,47.29,112562,0
|
| 145 |
+
NVDW.US,D,20250919,000000,47.1,47.9,46.84,47.37,128894,0
|
| 146 |
+
NVDW.US,D,20250922,000000,46.51,49.42,46.3318,49.06,95471,0
|
| 147 |
+
NVDW.US,D,20250923,000000,48.48,48.76,47.13,47.45,84670,0
|
| 148 |
+
NVDW.US,D,20250924,000000,47.685,47.97,46.5972,47.01,59760,0
|
| 149 |
+
NVDW.US,D,20250925,000000,46.08,48.06,45.8,47.31,68987,0
|
| 150 |
+
NVDW.US,D,20250926,000000,47.2,47.49,46.4837,47.44,99101,0
|
| 151 |
+
NVDW.US,D,20250929,000000,47.62,48.6,47.51,48.15,105575,0
|
| 152 |
+
NVDW.US,D,20250930,000000,48.155,49.66,47.89,49.46,207875,0
|
| 153 |
+
NVDW.US,D,20251001,000000,49.08,49.93,48.6605,49.685,74639,0
|
| 154 |
+
NVDW.US,D,20251002,000000,50.5136,50.75,49.9044,50.13,86131,0
|
| 155 |
+
NVDW.US,D,20251003,000000,50.245,50.615,49.06,49.72,386174,0
|
| 156 |
+
NVDW.US,D,20251006,000000,48.07,48.48,47.3604,48,323243,0
|
| 157 |
+
NVDW.US,D,20251007,000000,48.165,49.01,47.63,47.75,167255,0
|
| 158 |
+
NVDW.US,D,20251008,000000,48.51,49.1699,48.36,49.08,120290,0
|
| 159 |
+
NVDW.US,D,20251009,000000,50,50.98,49.4765,50.105,141622,0
|
| 160 |
+
NVDW.US,D,20251010,000000,50.12,51.03,47.11,47.17,294117,0
|
| 161 |
+
NVDW.US,D,20251013,000000,48.74,49.28,48.07,48.64,149337,0
|
| 162 |
+
NVDW.US,D,20251014,000000,46.7515,47.02,45.43,45.54,255781,0
|
| 163 |
+
NVDW.US,D,20251015,000000,46.74,46.92,44.64,45.39,389651,0
|
| 164 |
+
NVDW.US,D,20251016,000000,46.2047,46.43,45.335,46,526711,0
|
| 165 |
+
NVDW.US,D,20251017,000000,45.365,46.66,45.365,46.33,431081,0
|
| 166 |
+
NVDW.US,D,20251020,000000,45.63,46.31,45.35,45.58,241759,0
|
| 167 |
+
NVDW.US,D,20251021,000000,45.53,45.56,44.73,45.14,174630,0
|
| 168 |
+
NVDW.US,D,20251022,000000,45.1,45.81,43.795,44.81,164193,0
|
| 169 |
+
NVDW.US,D,20251023,000000,44.95,45.6656,44.6244,45.45,173604,0
|
| 170 |
+
NVDW.US,D,20251024,000000,45.835,46.87,45.8222,46.55,167105,0
|
| 171 |
+
NVDW.US,D,20251027,000000,47.285,47.75,46.82,47.69,151660,0
|
| 172 |
+
NVDW.US,D,20251028,000000,48.07,51.156,47.82,50.505,275357,0
|
| 173 |
+
NVDW.US,D,20251029,000000,52.46,53.7647,51.695,52.33,245256,0
|
| 174 |
+
NVDW.US,D,20251030,000000,51.83,51.85,50.62,51.01,258311,0
|
| 175 |
+
NVDW.US,D,20251031,000000,52.025,52.53,50.85,50.99,224485,0
|
| 176 |
+
NVDW.US,D,20251103,000000,52.12,53.06,51.6,51.74,300619,0
|
| 177 |
+
NVDW.US,D,20251104,000000,50.41,50.8431,49.0228,49.24,288213,0
|
| 178 |
+
NVDW.US,D,20251105,000000,49.22,50.52,48.17,48.27,376828,0
|
| 179 |
+
NVDW.US,D,20251106,000000,48.57,48.8899,45.61,46.02,300370,0
|
| 180 |
+
NVDW.US,D,20251107,000000,45.17,46.19,43.36,46.06,498700,0
|
| 181 |
+
NVDW.US,D,20251110,000000,47.34,48.94,47.165,48.72,249470,0
|
| 182 |
+
NVDW.US,D,20251111,000000,47.49,47.6,46.46,46.94,159583,0
|
| 183 |
+
NVDW.US,D,20251112,000000,47.475,47.63,46.43,47.09,146953,0
|
| 184 |
+
NVDW.US,D,20251113,000000,46.41,46.41,44.29,45.21,300101,0
|
| 185 |
+
NVDW.US,D,20251114,000000,43.82,46.28,43.28,46.095,467363,0
|
| 186 |
+
NVDW.US,D,20251117,000000,44.32,45.398174,44.05,44.63,220786,0
|
| 187 |
+
NVDW.US,D,20251118,000000,43.5639,44.09,42.5801,43.19,221974,0
|
| 188 |
+
NVDW.US,D,20251119,000000,44.11,44.99,43.63,44.69,414793,0
|
| 189 |
+
NVDW.US,D,20251120,000000,47.41,47.41,42.73,42.92,377744,0
|
| 190 |
+
NVDW.US,D,20251121,000000,43,44.01,40.7,42.33,779699,0
|
| 191 |
+
NVDW.US,D,20251124,000000,42.09,43.17,41.3,42.88,341336,0
|
| 192 |
+
NVDW.US,D,20251125,000000,40.612,41.64,39.33,41.53,243146,0
|
| 193 |
+
NVDW.US,D,20251126,000000,42.5,42.99,41.78,42.285,115655,0
|
| 194 |
+
NVDW.US,D,20251128,000000,41.645,42.12,41.17,41.31,128625,0
|
| 195 |
+
NVDW.US,D,20251201,000000,40.41,41.91,40.19,41.78,198993,0
|
| 196 |
+
NVDW.US,D,20251202,000000,42.3,43.36,41.86,42.25,171667,0
|
| 197 |
+
NVDW.US,D,20251203,000000,42.27,42.46,41.59,41.77,138233,0
|
| 198 |
+
NVDW.US,D,20251204,000000,42.3962,43.09,41.87,42.74,176887,0
|
| 199 |
+
NVDW.US,D,20251205,000000,42.9012,42.99,42.03,42.37,102483,0
|
| 200 |
+
NVDW.US,D,20251208,000000,42.12,43.56,42.12,42.9,156708,0
|
| 201 |
+
NVDW.US,D,20251209,000000,42.9,42.99,42.33,42.81,86277,0
|
| 202 |
+
NVDW.US,D,20251210,000000,42.8461,42.96,41.9656,42.45,102888,0
|
| 203 |
+
NVDW.US,D,20251211,000000,41.4,41.8225,40.49,41.72,136726,0
|
| 204 |
+
NVDW.US,D,20251212,000000,41.98,42.1545,39.945,40.04,111723,0
|
| 205 |
+
NVDW.US,D,20251215,000000,40.225,40.45,39.57,39.96,97068,0
|
| 206 |
+
NVDW.US,D,20251216,000000,39.8,40.3901,39.605,40.27,101095,0
|
| 207 |
+
NVDW.US,D,20251217,000000,39.66,39.9,38.3,38.38,134484,0
|
| 208 |
+
NVDW.US,D,20251218,000000,39.4,39.8,38.755,39.21,79800,0
|
| 209 |
+
NVDW.US,D,20251219,000000,39.97,41.11,39.89,40.98,111771,0
|
| 210 |
+
NVDW.US,D,20251222,000000,41.52,41.6,41.22,41.54,83164,0
|
| 211 |
+
NVDW.US,D,20251223,000000,41.3,43.05,41.25,43.04,160074,0
|
| 212 |
+
NVDW.US,D,20251224,000000,42.5102,42.85,42.3133,42.76,81189,0
|
| 213 |
+
NVDW.US,D,20251226,000000,43.18,43.92,43.05,43.44,207213,0
|
| 214 |
+
NVDW.US,D,20251229,000000,42,42.34,41.5616,42.34,105177,0
|
| 215 |
+
NVDW.US,D,20251230,000000,42.29,42.475,41.937,42.1,108860,0
|
| 216 |
+
NVDW.US,D,20251231,000000,42.77,42.815,41.79,41.84,68375,0
|
| 217 |
+
NVDW.US,D,20260102,000000,42.7,43.4215,42.26,42.37,158749,0
|
| 218 |
+
NVDW.US,D,20260105,000000,42.8,43.18,41.25,41.78,151269,0
|
| 219 |
+
NVDW.US,D,20260106,000000,42.5,42.87,41.46,41.57,119000,0
|
| 220 |
+
NVDW.US,D,20260107,000000,41.7633,42.6,41.4191,42.05,155880,0
|
| 221 |
+
NVDW.US,D,20260108,000000,42,42.1,40.58,40.96,128046,0
|
| 222 |
+
NVDW.US,D,20260109,000000,41,41.21,40.4801,40.8,148456,0
|
| 223 |
+
NVDW.US,D,20260112,000000,40.21,41.1,40.01,40.545,104377,0
|
| 224 |
+
NVDW.US,D,20260113,000000,40.46,41.25,40.17,40.75,63282,0
|
| 225 |
+
NVDW.US,D,20260114,000000,40.34,40.34,39.47,40.01,85733,0
|
| 226 |
+
NVDW.US,D,20260115,000000,41,41.7764,40.82,41.09,137468,0
|
| 227 |
+
NVDW.US,D,20260116,000000,41.54,41.9,40.8,40.86,96305,0
|
| 228 |
+
NVDW.US,D,20260120,000000,39.34,39.52,38.31,38.33,100629,0
|
| 229 |
+
NVDW.US,D,20260121,000000,38.54,40.28,38.5351,39.72,107972,0
|
| 230 |
+
NVDW.US,D,20260122,000000,40.01,40.47,39.95,40.06,83682,0
|
| 231 |
+
NVDW.US,D,20260123,000000,40.89,41.35,40.69,40.95,50650,0
|
| 232 |
+
NVDW.US,D,20260126,000000,40.5263,40.93,40.135,40.3,52395,0
|
| 233 |
+
NVDW.US,D,20260127,000000,40.35,41.11,40.0651,40.83,49726,0
|
| 234 |
+
NVDW.US,D,20260128,000000,41.42,41.7656,41.135,41.58,59195,0
|
| 235 |
+
NVDW.US,D,20260129,000000,41.57,42.0709,40.15,41.81,89285,0
|
| 236 |
+
NVDW.US,D,20260130,000000,41.445,42.2714,41,41.39,88190,0
|
| 237 |
+
NVDW.US,D,20260202,000000,40.02,40.77,39.43,39.59,150572,0
|
| 238 |
+
NVDW.US,D,20260203,000000,39.75,39.75,37.25,38.325,258202,0
|
| 239 |
+
NVDW.US,D,20260204,000000,37.94,38.13,36.07,36.67,134033,0
|
| 240 |
+
NVDW.US,D,20260205,000000,36.76,37.07,35.95,36.155,84223,0
|
| 241 |
+
NVDW.US,D,20260206,000000,37.08,39.93,37.03,39.6,145070,0
|
| 242 |
+
NVDW.US,D,20260209,000000,38.94,41.0801,38.9,40.32,107859,0
|
| 243 |
+
NVDW.US,D,20260210,000000,40.85,40.85,39.83,40.02,59447,0
|
| 244 |
+
NVDW.US,D,20260211,000000,40.83,41.05,40.0801,40.3,74357,0
|
| 245 |
+
NVDW.US,D,20260212,000000,41.08,41.17,39.47,39.52,79843,0
|
| 246 |
+
NVDW.US,D,20260213,000000,39.4,39.6,38.1788,38.4,117117,0
|
| 247 |
+
NVDW.US,D,20260217,000000,37.81,39.25,37.25,38.72,56189,0
|
| 248 |
+
NVDW.US,D,20260218,000000,39.56,40.04,39.23,39.49,98042,0
|
daily/us/nyse stocks/2/nvri.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nvt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nwn.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/oakg.us.txt
ADDED
|
@@ -0,0 +1,42 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
OAKG.US,D,20251212,000000,25.74,25.75,25.63,25.6445,3542,0
|
| 3 |
+
OAKG.US,D,20251215,000000,25.615,25.64,25.585,25.64,912,0
|
| 4 |
+
OAKG.US,D,20251216,000000,25.52,25.52,25.4699,25.48,4978,0
|
| 5 |
+
OAKG.US,D,20251217,000000,25.44,25.44,25.372,25.372,1425,0
|
| 6 |
+
OAKG.US,D,20251219,000000,25.62,25.685,25.555,25.59,23823,0
|
| 7 |
+
OAKG.US,D,20251222,000000,25.63,25.7096,25.63,25.6773,1748,0
|
| 8 |
+
OAKG.US,D,20251223,000000,25.68,25.7,25.642,25.695,6220,0
|
| 9 |
+
OAKG.US,D,20251224,000000,25.75,25.75,25.7439,25.7439,102,0
|
| 10 |
+
OAKG.US,D,20251226,000000,25.7898,25.8168,25.7898,25.8168,3877,0
|
| 11 |
+
OAKG.US,D,20251229,000000,25.79,25.82,25.7699,25.7902,4227,0
|
| 12 |
+
OAKG.US,D,20251230,000000,25.86,25.86,25.86,25.86,405,0
|
| 13 |
+
OAKG.US,D,20251231,000000,25.78,25.78,25.75,25.75,13573,0
|
| 14 |
+
OAKG.US,D,20260102,000000,25.78,25.8352,25.76,25.8059,1226,0
|
| 15 |
+
OAKG.US,D,20260105,000000,26.08,26.2757,26.08,26.2757,135,0
|
| 16 |
+
OAKG.US,D,20260106,000000,26.41,26.41,26.3993,26.3993,139,0
|
| 17 |
+
OAKG.US,D,20260107,000000,26.36,26.36,26.23,26.2315,5156,0
|
| 18 |
+
OAKG.US,D,20260108,000000,26.46,26.5186,26.46,26.51,1269,0
|
| 19 |
+
OAKG.US,D,20260109,000000,26.69,26.7382,26.69,26.735,330,0
|
| 20 |
+
OAKG.US,D,20260112,000000,26.61,26.61,26.59,26.6064,1627,0
|
| 21 |
+
OAKG.US,D,20260113,000000,26.55,26.55,26.4708,26.4708,569096,0
|
| 22 |
+
OAKG.US,D,20260115,000000,26.69,26.7,26.69,26.6985,339,0
|
| 23 |
+
OAKG.US,D,20260116,000000,26.56,26.69,26.55,26.5553,1681,0
|
| 24 |
+
OAKG.US,D,20260120,000000,26.05,26.19,25.9554,25.9554,18376,0
|
| 25 |
+
OAKG.US,D,20260121,000000,26.25,26.405,26.22,26.3982,971,0
|
| 26 |
+
OAKG.US,D,20260123,000000,26.4837,26.4837,26.48,26.48,1557,0
|
| 27 |
+
OAKG.US,D,20260126,000000,26.65,26.65,26.6103,26.6103,101,0
|
| 28 |
+
OAKG.US,D,20260127,000000,26.66,26.7323,26.6,26.7323,2162,0
|
| 29 |
+
OAKG.US,D,20260128,000000,26.755,26.755,26.5341,26.5341,409,0
|
| 30 |
+
OAKG.US,D,20260129,000000,26.44,26.53,26.44,26.4534,1219,0
|
| 31 |
+
OAKG.US,D,20260130,000000,26.4,26.41,26.275,26.3204,3578,0
|
| 32 |
+
OAKG.US,D,20260202,000000,26.39,26.39,26.3898,26.3898,227,0
|
| 33 |
+
OAKG.US,D,20260203,000000,26.34,26.34,26.01,26.128,1722,0
|
| 34 |
+
OAKG.US,D,20260204,000000,26.31,26.425,26.3,26.405,7864,0
|
| 35 |
+
OAKG.US,D,20260205,000000,26.09,26.09,26.035,26.035,1321,0
|
| 36 |
+
OAKG.US,D,20260206,000000,26.24,26.372,26.24,26.372,4294,0
|
| 37 |
+
OAKG.US,D,20260209,000000,26.34,26.48,26.34,26.4424,1080,0
|
| 38 |
+
OAKG.US,D,20260211,000000,26.34,26.34,26.305,26.305,667,0
|
| 39 |
+
OAKG.US,D,20260212,000000,26.311,26.311,26.0245,26.0245,322,0
|
| 40 |
+
OAKG.US,D,20260213,000000,26.22,26.3287,26.14,26.222,6921,0
|
| 41 |
+
OAKG.US,D,20260217,000000,26.15,26.195,26.15,26.174,516,0
|
| 42 |
+
OAKG.US,D,20260218,000000,26.36,26.36,26.33,26.33,2009,0
|
daily/us/nyse stocks/2/oc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/octb.us.txt
ADDED
|
@@ -0,0 +1,85 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
OCTB.US,D,20251015,000000,25.02,25.02,25.0017,25.0017,252,0
|
| 3 |
+
OCTB.US,D,20251016,000000,25.06,25.06,24.88,24.9017,6086,0
|
| 4 |
+
OCTB.US,D,20251017,000000,24.8981,25.0167,24.8981,25.0167,7065,0
|
| 5 |
+
OCTB.US,D,20251020,000000,25.12,25.19,25.12,25.1721,7884,0
|
| 6 |
+
OCTB.US,D,20251021,000000,25.18,25.2,25.16,25.1839,11862,0
|
| 7 |
+
OCTB.US,D,20251022,000000,25.15,25.15,25.055,25.0996,7036,0
|
| 8 |
+
OCTB.US,D,20251023,000000,25.1382,25.21,25.1382,25.1884,7285,0
|
| 9 |
+
OCTB.US,D,20251024,000000,25.28,25.3,25.27,25.2874,15327,0
|
| 10 |
+
OCTB.US,D,20251027,000000,25.41,25.435,25.38,25.405,12428,0
|
| 11 |
+
OCTB.US,D,20251028,000000,25.42,25.48,25.39,25.4304,52634,0
|
| 12 |
+
OCTB.US,D,20251029,000000,25.4694,25.4694,25.37,25.3945,52805,0
|
| 13 |
+
OCTB.US,D,20251030,000000,25.38,25.38,25.3,25.32,253632,0
|
| 14 |
+
OCTB.US,D,20251031,000000,25.3527,25.36,25.27,25.3182,23780,0
|
| 15 |
+
OCTB.US,D,20251103,000000,25.28,25.35,25.28,25.3242,34172,0
|
| 16 |
+
OCTB.US,D,20251104,000000,25.15,25.25,25.15,25.1692,30706,0
|
| 17 |
+
OCTB.US,D,20251105,000000,25.23,25.29,25.2241,25.2241,2234,0
|
| 18 |
+
OCTB.US,D,20251106,000000,25.21,25.21,25.05,25.0723,7241,0
|
| 19 |
+
OCTB.US,D,20251107,000000,24.9405,25.13,24.93,25.13,19358,0
|
| 20 |
+
OCTB.US,D,20251110,000000,25.38,25.38,25.18,25.3,16540,0
|
| 21 |
+
OCTB.US,D,20251111,000000,25.28,25.3305,25.25,25.3305,7366,0
|
| 22 |
+
OCTB.US,D,20251112,000000,25.325,25.325,25.295,25.3198,11633,0
|
| 23 |
+
OCTB.US,D,20251113,000000,25.25,25.28,25.0922,25.0922,37595,0
|
| 24 |
+
OCTB.US,D,20251114,000000,25.07,25.19,25.04,25.13,10157,0
|
| 25 |
+
OCTB.US,D,20251117,000000,25.13,25.15,24.95,24.98,26671,0
|
| 26 |
+
OCTB.US,D,20251118,000000,24.82,24.965,24.78,24.905,21828,0
|
| 27 |
+
OCTB.US,D,20251119,000000,25,25.02,24.8735,24.9348,13738,0
|
| 28 |
+
OCTB.US,D,20251120,000000,25.19,25.19,24.75,24.75,39684,0
|
| 29 |
+
OCTB.US,D,20251121,000000,24.76,24.99,24.68,24.8605,26605,0
|
| 30 |
+
OCTB.US,D,20251124,000000,24.99,25.15,24.96,25.15,16781,0
|
| 31 |
+
OCTB.US,D,20251125,000000,25.09,25.2248,25.09,25.2248,15024,0
|
| 32 |
+
OCTB.US,D,20251126,000000,25.32,25.335,25.27,25.3283,6014,0
|
| 33 |
+
OCTB.US,D,20251128,000000,25.41,25.41,25.36,25.3999,5541,0
|
| 34 |
+
OCTB.US,D,20251201,000000,25.35,25.3535,25.3293,25.3293,6402,0
|
| 35 |
+
OCTB.US,D,20251202,000000,25.38,25.4,25.335,25.3697,6831,0
|
| 36 |
+
OCTB.US,D,20251203,000000,25.36,25.45,25.35,25.4151,10493,0
|
| 37 |
+
OCTB.US,D,20251204,000000,25.4399,25.44,25.39,25.4228,4579,0
|
| 38 |
+
OCTB.US,D,20251205,000000,25.51,25.52,25.45,25.47,5839,0
|
| 39 |
+
OCTB.US,D,20251208,000000,25.45,25.45,25.39,25.4111,3155,0
|
| 40 |
+
OCTB.US,D,20251209,000000,25.44,25.47,25.4109,25.4109,5518,0
|
| 41 |
+
OCTB.US,D,20251210,000000,25.42,25.52,25.4,25.52,216981,0
|
| 42 |
+
OCTB.US,D,20251211,000000,25.48,25.5501,25.475,25.5501,4622,0
|
| 43 |
+
OCTB.US,D,20251212,000000,25.5,25.5315,25.3683,25.43,13523,0
|
| 44 |
+
OCTB.US,D,20251215,000000,25.39,25.42,25.39,25.4097,297,0
|
| 45 |
+
OCTB.US,D,20251216,000000,25.3664,25.4,25.35,25.3902,519,0
|
| 46 |
+
OCTB.US,D,20251217,000000,25.41,25.415,25.26,25.26,57838,0
|
| 47 |
+
OCTB.US,D,20251218,000000,25.36,25.44,25.34,25.38,145441,0
|
| 48 |
+
OCTB.US,D,20251219,000000,25.42,25.48,25.4,25.4775,28789,0
|
| 49 |
+
OCTB.US,D,20251222,000000,25.51,25.57,25.51,25.57,20798,0
|
| 50 |
+
OCTB.US,D,20251223,000000,25.57,25.64,25.55,25.6239,13983,0
|
| 51 |
+
OCTB.US,D,20251224,000000,25.61,25.67,25.61,25.6651,878,0
|
| 52 |
+
OCTB.US,D,20251226,000000,25.67,25.69,25.65,25.6669,318,0
|
| 53 |
+
OCTB.US,D,20251229,000000,25.65,25.67,25.6,25.66,10897,0
|
| 54 |
+
OCTB.US,D,20251230,000000,25.64,25.64,25.6,25.6243,3448,0
|
| 55 |
+
OCTB.US,D,20251231,000000,25.558,25.558,25.55,25.55,1351,0
|
| 56 |
+
OCTB.US,D,20260102,000000,25.5132,25.547,25.5,25.547,779,0
|
| 57 |
+
OCTB.US,D,20260106,000000,25.7,25.73,25.64,25.7193,2831,0
|
| 58 |
+
OCTB.US,D,20260107,000000,25.73,25.74,25.6701,25.6701,2036,0
|
| 59 |
+
OCTB.US,D,20260108,000000,25.65,25.69,25.65,25.67,2785,0
|
| 60 |
+
OCTB.US,D,20260109,000000,25.73,25.79,25.7,25.76,1206,0
|
| 61 |
+
OCTB.US,D,20260112,000000,25.768,25.8003,25.768,25.8003,1281,0
|
| 62 |
+
OCTB.US,D,20260113,000000,25.77,25.78,25.77,25.78,219,0
|
| 63 |
+
OCTB.US,D,20260114,000000,25.68,25.7055,25.64,25.7055,658,0
|
| 64 |
+
OCTB.US,D,20260115,000000,25.8,25.8,25.72,25.72,1976,0
|
| 65 |
+
OCTB.US,D,20260116,000000,25.79,25.79,25.77,25.77,960,0
|
| 66 |
+
OCTB.US,D,20260120,000000,25.56,25.58,25.46,25.46,30328,0
|
| 67 |
+
OCTB.US,D,20260121,000000,25.55,25.7,25.5,25.62,5924,0
|
| 68 |
+
OCTB.US,D,20260122,000000,25.71,25.73,25.71,25.73,6340,0
|
| 69 |
+
OCTB.US,D,20260123,000000,25.73,25.74,25.7112,25.7112,683,0
|
| 70 |
+
OCTB.US,D,20260126,000000,25.8,25.81,25.7781,25.7781,627,0
|
| 71 |
+
OCTB.US,D,20260127,000000,25.85,25.86,25.85,25.85,3288,0
|
| 72 |
+
OCTB.US,D,20260128,000000,25.85,25.865,25.8072,25.865,23526,0
|
| 73 |
+
OCTB.US,D,20260129,000000,25.75,25.83,25.75,25.83,88982,0
|
| 74 |
+
OCTB.US,D,20260130,000000,25.745,25.745,25.7299,25.74,1219,0
|
| 75 |
+
OCTB.US,D,20260202,000000,25.77,25.87,25.77,25.85,3097,0
|
| 76 |
+
OCTB.US,D,20260203,000000,25.73,25.73,25.65,25.7,2724,0
|
| 77 |
+
OCTB.US,D,20260204,000000,25.71,25.71,25.59,25.63,5651,0
|
| 78 |
+
OCTB.US,D,20260205,000000,25.525,25.57,25.4345,25.46,11178,0
|
| 79 |
+
OCTB.US,D,20260206,000000,25.63,25.78,25.63,25.78,7289,0
|
| 80 |
+
OCTB.US,D,20260209,000000,25.71,25.86,25.71,25.82,1709,0
|
| 81 |
+
OCTB.US,D,20260210,000000,25.89,25.9,25.82,25.82,5289,0
|
| 82 |
+
OCTB.US,D,20260211,000000,25.78,25.82,25.78,25.82,4409,0
|
| 83 |
+
OCTB.US,D,20260212,000000,25.84,25.84,25.6,25.6,2665,0
|
| 84 |
+
OCTB.US,D,20260217,000000,25.6,25.63,25.541,25.63,3463,0
|
| 85 |
+
OCTB.US,D,20260218,000000,25.73,25.76,25.655,25.71,11119,0
|
daily/us/nyse stocks/2/oec.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ogs.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ogsp.us.txt
ADDED
|
@@ -0,0 +1,233 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
OGSP.US,D,20240411,000000,10.03,10.03,10.0205,10.025,3516,0
|
| 3 |
+
OGSP.US,D,20240412,000000,10.04,10.04,10.03,10.03,5001,0
|
| 4 |
+
OGSP.US,D,20240415,000000,10.04,10.045,10.04,10.0436,18155,0
|
| 5 |
+
OGSP.US,D,20240416,000000,10.05,10.06,10.0154,10.04,3356,0
|
| 6 |
+
OGSP.US,D,20240417,000000,10.06,10.07,10.05,10.05,16099,0
|
| 7 |
+
OGSP.US,D,20240418,000000,10.05,10.05,9.98,9.99,13201,0
|
| 8 |
+
OGSP.US,D,20240419,000000,10.03,10.03,10.03,10.03,5,0
|
| 9 |
+
OGSP.US,D,20240422,000000,10.02,10.02,10.02,10.02,6,0
|
| 10 |
+
OGSP.US,D,20240423,000000,10.06,10.06,10.06,10.06,102,0
|
| 11 |
+
OGSP.US,D,20240424,000000,10.03,10.05,10.03,10.05,100,0
|
| 12 |
+
OGSP.US,D,20240425,000000,10.07,10.07,10.07,10.07,112,0
|
| 13 |
+
OGSP.US,D,20240426,000000,10.08,10.08,10.08,10.08,100,0
|
| 14 |
+
OGSP.US,D,20240429,000000,10.04,10.06,10.04,10.06,744,0
|
| 15 |
+
OGSP.US,D,20240430,000000,10.04,10.04,10.04,10.04,91,0
|
| 16 |
+
OGSP.US,D,20240501,000000,10.065,10.065,10.065,10.065,8,0
|
| 17 |
+
OGSP.US,D,20240502,000000,10.07,10.07,10.07,10.07,2,0
|
| 18 |
+
OGSP.US,D,20240503,000000,10.09,10.09,10.09,10.09,4,0
|
| 19 |
+
OGSP.US,D,20240506,000000,10.1,10.1,10.1,10.1,32,0
|
| 20 |
+
OGSP.US,D,20240507,000000,10.1,10.1,10.1,10.1,2,0
|
| 21 |
+
OGSP.US,D,20240508,000000,10.105,10.105,10.105,10.105,37,0
|
| 22 |
+
OGSP.US,D,20240509,000000,10.12,10.12,10.085,10.085,314,0
|
| 23 |
+
OGSP.US,D,20240510,000000,10.11,10.11,10.11,10.11,705,0
|
| 24 |
+
OGSP.US,D,20240513,000000,10.12,10.12,10.12,10.12,811,0
|
| 25 |
+
OGSP.US,D,20240514,000000,10.13,10.13,10.0953,10.13,350,0
|
| 26 |
+
OGSP.US,D,20240515,000000,10.14,10.14,10.12,10.12,118,0
|
| 27 |
+
OGSP.US,D,20240516,000000,10.13,10.13,10.13,10.13,929,0
|
| 28 |
+
OGSP.US,D,20240517,000000,10.13,10.13,10.13,10.13,1528,0
|
| 29 |
+
OGSP.US,D,20240520,000000,10.14,10.14,10.12,10.12,755,0
|
| 30 |
+
OGSP.US,D,20240521,000000,10.14,10.14,10.14,10.14,719,0
|
| 31 |
+
OGSP.US,D,20240522,000000,10.14,10.14,10.14,10.14,1418,0
|
| 32 |
+
OGSP.US,D,20240523,000000,10.14,10.14,10.14,10.14,717,0
|
| 33 |
+
OGSP.US,D,20240524,000000,10.14,10.14,10.13,10.13,704,0
|
| 34 |
+
OGSP.US,D,20240528,000000,10.12,10.12,10.12,10.12,11,0
|
| 35 |
+
OGSP.US,D,20240529,000000,10.13,10.13,10.13,10.13,3,0
|
| 36 |
+
OGSP.US,D,20240530,000000,10.14,10.14,10.14,10.14,2,0
|
| 37 |
+
OGSP.US,D,20240531,000000,10.14,10.14,10.14,10.14,10,0
|
| 38 |
+
OGSP.US,D,20240603,000000,10.15,10.15,10.15,10.15,4,0
|
| 39 |
+
OGSP.US,D,20240604,000000,10.16,10.16,10.16,10.16,1,0
|
| 40 |
+
OGSP.US,D,20240605,000000,10.1616,10.1616,10.1616,10.1616,2,0
|
| 41 |
+
OGSP.US,D,20240606,000000,10.16,10.16,10.16,10.16,2,0
|
| 42 |
+
OGSP.US,D,20240607,000000,10.15,10.15,10.15,10.15,2,0
|
| 43 |
+
OGSP.US,D,20240610,000000,10.15,10.15,10.15,10.15,13,0
|
| 44 |
+
OGSP.US,D,20240611,000000,10.16,10.16,10.16,10.16,1,0
|
| 45 |
+
OGSP.US,D,20240612,000000,10.17,10.17,10.17,10.17,2,0
|
| 46 |
+
OGSP.US,D,20240613,000000,10.18,10.18,10.18,10.18,2,0
|
| 47 |
+
OGSP.US,D,20240614,000000,10.18,10.18,10.18,10.18,1,0
|
| 48 |
+
OGSP.US,D,20240617,000000,10.18,10.18,10.18,10.18,8,0
|
| 49 |
+
OGSP.US,D,20240618,000000,10.19,10.19,10.19,10.19,3,0
|
| 50 |
+
OGSP.US,D,20240620,000000,10.19,10.19,10.19,10.19,7,0
|
| 51 |
+
OGSP.US,D,20240621,000000,10.19,10.19,10.19,10.19,1,0
|
| 52 |
+
OGSP.US,D,20240624,000000,10.195,10.195,10.195,10.195,8,0
|
| 53 |
+
OGSP.US,D,20240625,000000,10.2,10.2,10.2,10.2,2,0
|
| 54 |
+
OGSP.US,D,20240626,000000,10.19,10.19,10.19,10.19,57,0
|
| 55 |
+
OGSP.US,D,20240627,000000,10.21,10.21,10.21,10.21,50,0
|
| 56 |
+
OGSP.US,D,20240628,000000,9.98,10.09,9.98,10.069,62180,0
|
| 57 |
+
OGSP.US,D,20240701,000000,10.075,10.075,10.075,10.075,73,0
|
| 58 |
+
OGSP.US,D,20240702,000000,10.055,10.055,10.055,10.055,9000,0
|
| 59 |
+
OGSP.US,D,20240703,000000,10.055,10.055,10.055,10.055,6,0
|
| 60 |
+
OGSP.US,D,20240705,000000,10.065,10.065,10.065,10.065,4,0
|
| 61 |
+
OGSP.US,D,20240708,000000,10.0918,10.0918,10.0918,10.0918,9,0
|
| 62 |
+
OGSP.US,D,20240709,000000,10.075,10.075,10.075,10.075,2,0
|
| 63 |
+
OGSP.US,D,20240710,000000,10.065,10.065,10.065,10.065,98,0
|
| 64 |
+
OGSP.US,D,20240711,000000,10.075,10.075,10.075,10.075,3,0
|
| 65 |
+
OGSP.US,D,20240712,000000,10.08,10.08,10.08,10.08,24,0
|
| 66 |
+
OGSP.US,D,20240715,000000,10.085,10.085,10.085,10.085,3,0
|
| 67 |
+
OGSP.US,D,20240716,000000,10.095,10.095,10.095,10.095,70,0
|
| 68 |
+
OGSP.US,D,20240717,000000,10.09,10.09,10.09,10.09,35,0
|
| 69 |
+
OGSP.US,D,20240718,000000,10.09,10.09,10.09,10.09,35,0
|
| 70 |
+
OGSP.US,D,20240719,000000,10.09,10.09,10.09,10.09,35,0
|
| 71 |
+
OGSP.US,D,20240722,000000,10.095,10.095,10.095,10.095,3,0
|
| 72 |
+
OGSP.US,D,20240723,000000,10.095,10.095,10.095,10.095,35,0
|
| 73 |
+
OGSP.US,D,20240724,000000,10.1,10.1,10.1,10.1,35,0
|
| 74 |
+
OGSP.US,D,20240725,000000,10.105,10.105,10.105,10.105,35,0
|
| 75 |
+
OGSP.US,D,20240726,000000,10.11,10.11,10.11,10.11,35,0
|
| 76 |
+
OGSP.US,D,20240729,000000,10.115,10.115,10.115,10.115,2,0
|
| 77 |
+
OGSP.US,D,20240730,000000,10.0649,10.0649,10.0649,10.0649,99,0
|
| 78 |
+
OGSP.US,D,20240731,000000,10.04,10.07,10.04,10.07,786,0
|
| 79 |
+
OGSP.US,D,20240801,000000,10.075,10.075,10.075,10.075,9,0
|
| 80 |
+
OGSP.US,D,20240802,000000,10.08,10.08,10.08,10.08,750,0
|
| 81 |
+
OGSP.US,D,20240805,000000,10.105,10.105,10.105,10.105,16,0
|
| 82 |
+
OGSP.US,D,20240806,000000,10.1,10.1,10.099,10.099,101,0
|
| 83 |
+
OGSP.US,D,20240807,000000,10.07,10.09,10.07,10.09,767,0
|
| 84 |
+
OGSP.US,D,20240808,000000,10.09,10.09,10.09,10.09,5,0
|
| 85 |
+
OGSP.US,D,20240809,000000,10.095,10.095,10.095,10.095,5,0
|
| 86 |
+
OGSP.US,D,20240812,000000,10.1,10.1,10.1,10.1,12,0
|
| 87 |
+
OGSP.US,D,20240813,000000,10.08,10.08,10.08,10.08,766,0
|
| 88 |
+
OGSP.US,D,20240814,000000,10.105,10.105,10.105,10.105,5,0
|
| 89 |
+
OGSP.US,D,20240815,000000,10.08,10.08,10.08,10.08,760,0
|
| 90 |
+
OGSP.US,D,20240816,000000,10.105,10.105,10.105,10.105,1,0
|
| 91 |
+
OGSP.US,D,20240819,000000,10.105,10.105,10.105,10.105,12,0
|
| 92 |
+
OGSP.US,D,20240820,000000,10.09,10.09,10.09,10.09,1501,0
|
| 93 |
+
OGSP.US,D,20240821,000000,10.115,10.115,10.115,10.115,1,0
|
| 94 |
+
OGSP.US,D,20240822,000000,10.115,10.115,10.115,10.115,12,0
|
| 95 |
+
OGSP.US,D,20240823,000000,10.125,10.125,10.125,10.125,11,0
|
| 96 |
+
OGSP.US,D,20240826,000000,10.125,10.125,10.125,10.125,12,0
|
| 97 |
+
OGSP.US,D,20240827,000000,10.125,10.125,10.125,10.125,1,0
|
| 98 |
+
OGSP.US,D,20240828,000000,10.11,10.13,10.11,10.13,938,0
|
| 99 |
+
OGSP.US,D,20240829,000000,10.11,10.11,10.11,10.11,865,0
|
| 100 |
+
OGSP.US,D,20240830,000000,10.08,10.08,10.08,10.08,1,0
|
| 101 |
+
OGSP.US,D,20240903,000000,10.1,10.1,10.1,10.1,74,0
|
| 102 |
+
OGSP.US,D,20240904,000000,10.1013,10.1013,10.1013,10.1013,6,0
|
| 103 |
+
OGSP.US,D,20240905,000000,10.09,10.11,10.09,10.09,2799,0
|
| 104 |
+
OGSP.US,D,20240906,000000,10.115,10.115,10.115,10.115,3,0
|
| 105 |
+
OGSP.US,D,20240909,000000,10.1,10.12,10.1,10.12,1221,0
|
| 106 |
+
OGSP.US,D,20240910,000000,10.13,10.13,10.13,10.13,5,0
|
| 107 |
+
OGSP.US,D,20240911,000000,10.11,10.135,10.11,10.135,937,0
|
| 108 |
+
OGSP.US,D,20240912,000000,10.11,10.14,10.11,10.14,1267,0
|
| 109 |
+
OGSP.US,D,20240913,000000,10.14,10.14,10.14,10.14,478,0
|
| 110 |
+
OGSP.US,D,20240916,000000,10.12,10.14,10.12,10.14,939,0
|
| 111 |
+
OGSP.US,D,20240917,000000,10.12,10.135,10.11,10.135,3001,0
|
| 112 |
+
OGSP.US,D,20240918,000000,10.12,10.16,10.11,10.11,1999,0
|
| 113 |
+
OGSP.US,D,20240919,000000,10.12,10.12,10.12,10.12,1899,0
|
| 114 |
+
OGSP.US,D,20240920,000000,10.14,10.14,10.14,10.14,1,0
|
| 115 |
+
OGSP.US,D,20240923,000000,10.15,10.15,10.15,10.15,5,0
|
| 116 |
+
OGSP.US,D,20240924,000000,10.13,10.13,10.13,10.13,862,0
|
| 117 |
+
OGSP.US,D,20240925,000000,10.13,10.15,10.13,10.15,937,0
|
| 118 |
+
OGSP.US,D,20240926,000000,10.16,10.16,10.16,10.16,2,0
|
| 119 |
+
OGSP.US,D,20240927,000000,10.105,10.105,10.105,10.105,2,0
|
| 120 |
+
OGSP.US,D,20241001,000000,10.115,10.115,10.115,10.115,8,0
|
| 121 |
+
OGSP.US,D,20241002,000000,10.09,10.1399,10.09,10.115,1437,0
|
| 122 |
+
OGSP.US,D,20241003,000000,10.09,10.12,10.09,10.105,1901,0
|
| 123 |
+
OGSP.US,D,20241004,000000,10.13,10.13,10.1275,10.1275,319,0
|
| 124 |
+
OGSP.US,D,20241007,000000,10.08,10.08,10.08,10.08,870,0
|
| 125 |
+
OGSP.US,D,20241008,000000,10.08,10.08,10.08,10.08,800,0
|
| 126 |
+
OGSP.US,D,20241009,000000,10.11,10.11,10.11,10.11,2,0
|
| 127 |
+
OGSP.US,D,20241010,000000,10.1299,10.1299,10.105,10.105,248,0
|
| 128 |
+
OGSP.US,D,20241011,000000,10.105,10.105,10.105,10.105,2,0
|
| 129 |
+
OGSP.US,D,20241014,000000,10.12,10.12,10.09,10.09,1805,0
|
| 130 |
+
OGSP.US,D,20241015,000000,10.1,10.1,10.1,10.1,800,0
|
| 131 |
+
OGSP.US,D,20241016,000000,10.1,10.15,10.1,10.144,1511,0
|
| 132 |
+
OGSP.US,D,20241017,000000,10.115,10.115,10.115,10.115,6,0
|
| 133 |
+
OGSP.US,D,20241018,000000,10.125,10.125,10.125,10.125,3,0
|
| 134 |
+
OGSP.US,D,20241021,000000,10.115,10.115,10.115,10.115,29,0
|
| 135 |
+
OGSP.US,D,20241022,000000,10.125,10.125,10.125,10.125,17,0
|
| 136 |
+
OGSP.US,D,20241023,000000,10.125,10.125,10.125,10.125,2,0
|
| 137 |
+
OGSP.US,D,20241024,000000,10.125,10.125,10.125,10.125,3,0
|
| 138 |
+
OGSP.US,D,20241025,000000,10.125,10.125,10.125,10.125,6,0
|
| 139 |
+
OGSP.US,D,20241028,000000,10.13,10.13,10.13,10.13,16,0
|
| 140 |
+
OGSP.US,D,20241029,000000,10.13,10.13,10.13,10.13,11,0
|
| 141 |
+
OGSP.US,D,20241030,000000,10.06,10.075,10.06,10.075,901,0
|
| 142 |
+
OGSP.US,D,20241031,000000,10.0755,10.0755,10.0755,10.0755,56,0
|
| 143 |
+
OGSP.US,D,20241104,000000,10.06,10.06,10.06,10.06,811,0
|
| 144 |
+
OGSP.US,D,20241105,000000,10.06,10.06,10.06,10.06,1725,0
|
| 145 |
+
OGSP.US,D,20241106,000000,10.08,10.08,10.07,10.07,1001,0
|
| 146 |
+
OGSP.US,D,20241107,000000,10.09,10.09,10.09,10.09,2005,0
|
| 147 |
+
OGSP.US,D,20241108,000000,10.07,10.07,10.07,10.07,870,0
|
| 148 |
+
OGSP.US,D,20241111,000000,10.07,10.07,10.07,10.07,881,0
|
| 149 |
+
OGSP.US,D,20241114,000000,10.09,10.09,10.07,10.085,1943,0
|
| 150 |
+
OGSP.US,D,20241115,000000,10.08,10.09,10.08,10.09,1101,0
|
| 151 |
+
OGSP.US,D,20241120,000000,10.09,10.12,10.09,10.095,1253,0
|
| 152 |
+
OGSP.US,D,20241126,000000,10.09,10.09,10.09,10.09,1461,0
|
| 153 |
+
OGSP.US,D,20241129,000000,10.08,10.08,10.05,10.06,2457,0
|
| 154 |
+
OGSP.US,D,20241202,000000,10.06,10.06,10.06,10.06,961,0
|
| 155 |
+
OGSP.US,D,20241203,000000,10.0786,10.0786,10.07,10.07,333,0
|
| 156 |
+
OGSP.US,D,20241204,000000,10.07,10.07,10.07,10.07,711,0
|
| 157 |
+
OGSP.US,D,20241205,000000,10.09,10.1,10.09,10.096,2701,0
|
| 158 |
+
OGSP.US,D,20241206,000000,10.1,10.1,10.0701,10.09,6402,0
|
| 159 |
+
OGSP.US,D,20241209,000000,10.0714,10.09,10.07,10.09,24041,0
|
| 160 |
+
OGSP.US,D,20241210,000000,10.1087,10.1087,10.09,10.09,2504,0
|
| 161 |
+
OGSP.US,D,20241212,000000,10.1,10.11,10.09,10.09,3826,0
|
| 162 |
+
OGSP.US,D,20241216,000000,10.1,10.1,10.07,10.09,4109,0
|
| 163 |
+
OGSP.US,D,20241219,000000,10.07,10.09,10.07,10.09,101,0
|
| 164 |
+
OGSP.US,D,20241224,000000,10.0831,10.09,10.0831,10.09,490,0
|
| 165 |
+
OGSP.US,D,20241227,000000,10.09,10.09,10.09,10.09,354,0
|
| 166 |
+
OGSP.US,D,20241230,000000,10.03,10.05,10.03,10.05,106,0
|
| 167 |
+
OGSP.US,D,20250102,000000,10.04,10.07,10.04,10.06,1914,0
|
| 168 |
+
OGSP.US,D,20250108,000000,10.05,10.05,10.05,10.05,794,0
|
| 169 |
+
OGSP.US,D,20250110,000000,10.07,10.07,10.05,10.05,1108,0
|
| 170 |
+
OGSP.US,D,20250210,000000,10.09,10.09,10.075,10.075,182,0
|
| 171 |
+
OGSP.US,D,20250221,000000,10.11,10.11,10.1,10.1,127,0
|
| 172 |
+
OGSP.US,D,20250224,000000,10.09,10.09,10.09,10.09,799,0
|
| 173 |
+
OGSP.US,D,20250303,000000,10.07,10.07,10.07,10.07,799,0
|
| 174 |
+
OGSP.US,D,20250304,000000,10.07,10.0849,10.07,10.0849,108,0
|
| 175 |
+
OGSP.US,D,20250310,000000,10.08,10.0801,10.08,10.08,2652,0
|
| 176 |
+
OGSP.US,D,20250313,000000,10.08,10.08,10.07,10.0701,8605,0
|
| 177 |
+
OGSP.US,D,20250314,000000,10.0849,10.1,10.0849,10.086,18944,0
|
| 178 |
+
OGSP.US,D,20250319,000000,10.0936,10.1,10.085,10.09,9413,0
|
| 179 |
+
OGSP.US,D,20250325,000000,10.12,10.12,10.095,10.11,4787,0
|
| 180 |
+
OGSP.US,D,20250331,000000,10.0505,10.065,10.05,10.05,3788,0
|
| 181 |
+
OGSP.US,D,20250404,000000,10.0501,10.09,10.05,10.07,17783,0
|
| 182 |
+
OGSP.US,D,20250407,000000,10.0309,10.045,10.0309,10.045,114,0
|
| 183 |
+
OGSP.US,D,20250409,000000,10.01,10.0304,9.9877,9.9877,18194,0
|
| 184 |
+
OGSP.US,D,20250411,000000,9.99,10.01,9.99,10.01,271,0
|
| 185 |
+
OGSP.US,D,20250415,000000,10,10.015,10,10.015,173,0
|
| 186 |
+
OGSP.US,D,20250416,000000,10,10.02,10,10.02,363,0
|
| 187 |
+
OGSP.US,D,20250417,000000,10.06,10.08,10.01,10.045,51200,0
|
| 188 |
+
OGSP.US,D,20250422,000000,10.08,10.08,10.03,10.07,564,0
|
| 189 |
+
OGSP.US,D,20250424,000000,10.04,10.06,10.04,10.06,441,0
|
| 190 |
+
OGSP.US,D,20250425,000000,10.08,10.1,10.065,10.07,5783,0
|
| 191 |
+
OGSP.US,D,20250429,000000,10.0195,10.04,10.0195,10.04,4272,0
|
| 192 |
+
OGSP.US,D,20250501,000000,10.04,10.07,10.04,10.04,148507,0
|
| 193 |
+
OGSP.US,D,20250505,000000,10.08,10.08,10.03,10.06,866,0
|
| 194 |
+
OGSP.US,D,20250506,000000,9.93,10.05,9.93,10.05,103,0
|
| 195 |
+
OGSP.US,D,20250507,000000,10.05,10.0788,10.05,10.05,504,0
|
| 196 |
+
OGSP.US,D,20250512,000000,10.16,10.16,10.045,10.045,210,0
|
| 197 |
+
OGSP.US,D,20250519,000000,10.09,10.09,10.09,10.09,343,0
|
| 198 |
+
OGSP.US,D,20250603,000000,10,10.03,10,10.03,540,0
|
| 199 |
+
OGSP.US,D,20250605,000000,10.046,10.06,10.04,10.04,118489,0
|
| 200 |
+
OGSP.US,D,20250606,000000,10.05,10.05,10.05,10.05,155,0
|
| 201 |
+
OGSP.US,D,20250609,000000,10.0535,10.0535,10.05,10.05,206,0
|
| 202 |
+
OGSP.US,D,20250610,000000,10.09,10.09,10.09,10.09,400,0
|
| 203 |
+
OGSP.US,D,20250611,000000,10.0624,10.0624,10.06,10.06,597,0
|
| 204 |
+
OGSP.US,D,20250617,000000,10.05,10.11,10.05,10.065,259,0
|
| 205 |
+
OGSP.US,D,20250624,000000,10.07,10.1,10.07,10.09,1761,0
|
| 206 |
+
OGSP.US,D,20250626,000000,10.1097,10.1097,10.095,10.095,803,0
|
| 207 |
+
OGSP.US,D,20250707,000000,10.07,10.07,10.055,10.055,142,0
|
| 208 |
+
OGSP.US,D,20250708,000000,10.07,10.07,10.04,10.04,137472,0
|
| 209 |
+
OGSP.US,D,20250709,000000,10.04,10.045,10.04,10.045,115,0
|
| 210 |
+
OGSP.US,D,20250710,000000,10.05,10.05,10.05,10.05,3507,0
|
| 211 |
+
OGSP.US,D,20250711,000000,10.05,10.05,10.05,10.05,486,0
|
| 212 |
+
OGSP.US,D,20250714,000000,10.05,10.06,10.05,10.05,3444,0
|
| 213 |
+
OGSP.US,D,20250715,000000,10.07,10.07,10.05,10.05,105,0
|
| 214 |
+
OGSP.US,D,20250721,000000,10.09,10.1,10.085,10.09,9534,0
|
| 215 |
+
OGSP.US,D,20250723,000000,10.0897,10.09,10.075,10.075,4542,0
|
| 216 |
+
OGSP.US,D,20250729,000000,10.045,10.05,10.04,10.04,19891,0
|
| 217 |
+
OGSP.US,D,20250820,000000,10.1,10.14,10.1,10.14,119070,0
|
| 218 |
+
OGSP.US,D,20250821,000000,10.13,10.13,10.095,10.095,99010,0
|
| 219 |
+
OGSP.US,D,20250918,000000,10.1399,10.1399,10.1,10.1,1516,0
|
| 220 |
+
OGSP.US,D,20250923,000000,10.13,10.13,10.105,10.105,409,0
|
| 221 |
+
OGSP.US,D,20250924,000000,10.13,10.13,10.105,10.105,212,0
|
| 222 |
+
OGSP.US,D,20251014,000000,10.13,10.13,10.13,10.13,1648,0
|
| 223 |
+
OGSP.US,D,20251023,000000,10.14,10.14,10.14,10.14,1000,0
|
| 224 |
+
OGSP.US,D,20251107,000000,10.06,10.08,10.06,10.08,1525,0
|
| 225 |
+
OGSP.US,D,20251118,000000,10.12,10.135,10.12,10.135,115,0
|
| 226 |
+
OGSP.US,D,20251201,000000,10.09,10.1,10.06,10.06,1129,0
|
| 227 |
+
OGSP.US,D,20251202,000000,10.05,10.065,10.03,10.065,1325,0
|
| 228 |
+
OGSP.US,D,20251215,000000,10.0863,10.0863,10.08,10.08,430,0
|
| 229 |
+
OGSP.US,D,20251217,000000,10.07,10.09,10.07,10.09,114,0
|
| 230 |
+
OGSP.US,D,20251223,000000,10.14,10.14,10.11,10.11,108,0
|
| 231 |
+
OGSP.US,D,20260116,000000,10.11,10.11,10.085,10.085,313,0
|
| 232 |
+
OGSP.US,D,20260128,000000,10.08,10.09,10.08,10.09,722,0
|
| 233 |
+
OGSP.US,D,20260217,000000,10.0501,10.09,10.0501,10.09,392,0
|
daily/us/nyse stocks/2/ontf.us.txt
ADDED
|
@@ -0,0 +1,1267 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ONTF.US,D,20210203,000000,66.456,70.7541,60.6303,61.1223,8829148.5767974,0
|
| 3 |
+
ONTF.US,D,20210204,000000,59.5515,60.7943,56.0992,58.0411,1648882.1368974,0
|
| 4 |
+
ONTF.US,D,20210205,000000,59.2149,61.4848,58.0411,59.5515,865388.72201669,0
|
| 5 |
+
ONTF.US,D,20210208,000000,59.9054,63.5648,59.9054,62.7621,815444.64632314,0
|
| 6 |
+
ONTF.US,D,20210209,000000,62.1407,64.6609,61.4977,64.2984,1227389.1296013,0
|
| 7 |
+
ONTF.US,D,20210210,000000,64.7299,64.7299,60.0262,60.8288,507895.50511637,0
|
| 8 |
+
ONTF.US,D,20210211,000000,61.1309,61.1309,58.0929,58.7057,376416.46580943,0
|
| 9 |
+
ONTF.US,D,20210212,000000,59.0078,59.3875,56.0992,56.0992,550008.1921633,0
|
| 10 |
+
ONTF.US,D,20210216,000000,57.0227,57.9117,56.6085,57.5665,315996.93742256,0
|
| 11 |
+
ONTF.US,D,20210217,000000,56.9709,57.8167,56.246,57.3075,225583.1557593,0
|
| 12 |
+
ONTF.US,D,20210218,000000,56.5135,56.7034,54.3731,56.0906,351673.2634794,0
|
| 13 |
+
ONTF.US,D,20210219,000000,55.7022,58.2742,55.7022,58.2742,270031.70306834,0
|
| 14 |
+
ONTF.US,D,20210222,000000,57.8254,57.8254,52.7592,53.1562,285437.25765415,0
|
| 15 |
+
ONTF.US,D,20210223,000000,51.7839,51.7839,40.016,48.3317,827909.51968612,0
|
| 16 |
+
ONTF.US,D,20210224,000000,48.72,49.1947,46.9162,48.2022,496796.69288882,0
|
| 17 |
+
ONTF.US,D,20210225,000000,47.4686,49.0998,47.46,47.693,282627.50510672,0
|
| 18 |
+
ONTF.US,D,20210226,000000,47.6412,48.9531,45.1038,48.815,290580.553142,0
|
| 19 |
+
ONTF.US,D,20210301,000000,52.6297,55.6677,51.0503,54.7183,403926.55023564,0
|
| 20 |
+
ONTF.US,D,20210302,000000,55.3139,55.5555,53.0613,53.7949,243766.0203889,0
|
| 21 |
+
ONTF.US,D,20210303,000000,53.4237,53.4237,47.1406,48.021,430938.41049881,0
|
| 22 |
+
ONTF.US,D,20210304,000000,47.1665,47.3737,40.5727,42.6872,726066.70745468,0
|
| 23 |
+
ONTF.US,D,20210305,000000,43.2137,45.4318,39.6147,42.506,483772.18633805,0
|
| 24 |
+
ONTF.US,D,20210308,000000,45.0606,46.2603,42.7994,44.5083,444698.66668572,0
|
| 25 |
+
ONTF.US,D,20210309,000000,45.7166,48.7416,45.0601,47.8224,501649.16450475,0
|
| 26 |
+
ONTF.US,D,20210310,000000,48.3317,49.2034,45.3541,45.4663,256659.59826427,0
|
| 27 |
+
ONTF.US,D,20210311,000000,46.6832,48.815,46.3164,48.4784,206164.00000883,0
|
| 28 |
+
ONTF.US,D,20210312,000000,47.8224,48.2367,46.6228,48.2367,161845.22271436,0
|
| 29 |
+
ONTF.US,D,20210315,000000,48.9358,49.9887,47.3823,49.3069,240912.23872939,0
|
| 30 |
+
ONTF.US,D,20210316,000000,50.0319,50.0319,46.9162,47.2183,113606.69578361,0
|
| 31 |
+
ONTF.US,D,20210317,000000,46.3207,46.3207,44.0163,45.9323,213432.27948513,0
|
| 32 |
+
ONTF.US,D,20210318,000000,45.5698,48.0296,45.0865,46.1913,375768.77439747,0
|
| 33 |
+
ONTF.US,D,20210319,000000,46.7954,48.986,45.7079,47.6498,1634255.202399,0
|
| 34 |
+
ONTF.US,D,20210322,000000,47.529,48.021,44.8794,45.0865,274172.75692586,0
|
| 35 |
+
ONTF.US,D,20210323,000000,45.4749,46.7436,44.6291,46.4674,157322.96943905,0
|
| 36 |
+
ONTF.US,D,20210324,000000,46.4243,46.4243,44.983,45.0693,139771.5749696,0
|
| 37 |
+
ONTF.US,D,20210325,000000,44.0163,45.1254,43.1619,44.1458,315973.76420568,0
|
| 38 |
+
ONTF.US,D,20210326,000000,44.1113,45.4361,41.5393,42.8339,197601.49636945,0
|
| 39 |
+
ONTF.US,D,20210329,000000,42.2902,42.7993,39.2263,39.3471,371015.94761415,0
|
| 40 |
+
ONTF.US,D,20210330,000000,39.4076,39.55,37.0341,37.2844,374106.0960859,0
|
| 41 |
+
ONTF.US,D,20210331,000000,37.8195,41.9018,37.8195,41.8673,226354.8238816,0
|
| 42 |
+
ONTF.US,D,20210401,000000,42.3851,43.1533,40.8575,41.7724,274701.10627087,0
|
| 43 |
+
ONTF.US,D,20210405,000000,41.9105,41.945,40.2491,41.7465,198628.0698775,0
|
| 44 |
+
ONTF.US,D,20210406,000000,41.4271,41.4271,39.7701,40.6849,337658.10190675,0
|
| 45 |
+
ONTF.US,D,20210407,000000,40.4519,40.823,38.3374,38.7085,187635.85444763,0
|
| 46 |
+
ONTF.US,D,20210408,000000,39.1918,41.0474,38.8379,40.6504,149408.15721164,0
|
| 47 |
+
ONTF.US,D,20210409,000000,40.2793,40.2793,39.14,39.8218,124667.2722033,0
|
| 48 |
+
ONTF.US,D,20210412,000000,39.7183,40.0902,38.5359,38.907,124919.86026736,0
|
| 49 |
+
ONTF.US,D,20210413,000000,38.9242,39.7959,38.4891,39.0969,291605.9679892,0
|
| 50 |
+
ONTF.US,D,20210414,000000,38.976,39.9168,38.2338,39.0882,292026.56187568,0
|
| 51 |
+
ONTF.US,D,20210415,000000,39.4766,39.4766,38.0439,38.415,119749.91558009,0
|
| 52 |
+
ONTF.US,D,20210416,000000,39.0364,39.0364,37.4657,38.018,130530.09607546,0
|
| 53 |
+
ONTF.US,D,20210419,000000,37.6124,37.6987,35.6791,36.3868,198245.71179889,0
|
| 54 |
+
ONTF.US,D,20210420,000000,36.2142,36.6112,34.8765,34.9196,170764.59389378,0
|
| 55 |
+
ONTF.US,D,20210421,000000,34.7125,38.5877,34.5226,37.716,457175.12665714,0
|
| 56 |
+
ONTF.US,D,20210422,000000,37.5692,38.5531,36.8615,37.8886,238652.850083,0
|
| 57 |
+
ONTF.US,D,20210423,000000,38.1734,39.5135,38.0957,38.6912,137949.00146151,0
|
| 58 |
+
ONTF.US,D,20210426,000000,38.6481,40.9783,38.5531,40.659,102687.47598693,0
|
| 59 |
+
ONTF.US,D,20210427,000000,40.6935,40.8748,39.5888,40.1584,166947.96507265,0
|
| 60 |
+
ONTF.US,D,20210428,000000,40.0549,40.7367,39.2695,39.5715,70631.965068528,0
|
| 61 |
+
ONTF.US,D,20210429,000000,39.2781,39.2781,37.7289,38.113,81742.363904521,0
|
| 62 |
+
ONTF.US,D,20210430,000000,37.9058,38.7085,37.3405,37.9749,165783.51092413,0
|
| 63 |
+
ONTF.US,D,20210503,000000,38.5704,38.9847,37.0428,37.8454,66127.09170589,0
|
| 64 |
+
ONTF.US,D,20210504,000000,37.3535,37.3707,35.3857,36.2919,135350.12518775,0
|
| 65 |
+
ONTF.US,D,20210505,000000,36.5681,36.5681,34.7082,35.075,98367.988359381,0
|
| 66 |
+
ONTF.US,D,20210506,000000,34.9283,35.2217,32.6109,35.1268,220726.04949999,0
|
| 67 |
+
ONTF.US,D,20210507,000000,35.541,36.7321,35.2735,35.5238,94131.924312621,0
|
| 68 |
+
ONTF.US,D,20210510,000000,35.2044,35.2044,33.9357,34.2378,109449.42067427,0
|
| 69 |
+
ONTF.US,D,20210511,000000,33.4352,34.3155,32.5203,33.5042,199498.22417157,0
|
| 70 |
+
ONTF.US,D,20210512,000000,32.8483,33.4006,31.5407,31.7349,192834.765656,0
|
| 71 |
+
ONTF.US,D,20210513,000000,31.2689,31.9334,27.7217,29.2061,506915.27804209,0
|
| 72 |
+
ONTF.US,D,20210514,000000,29.3701,30.5353,28.766,30.3713,190894.0087418,0
|
| 73 |
+
ONTF.US,D,20210517,000000,30.4231,30.8546,29.3485,29.4996,144133.93304839,0
|
| 74 |
+
ONTF.US,D,20210518,000000,29.7758,29.7758,28.848,29.3356,267352.87919631,0
|
| 75 |
+
ONTF.US,D,20210519,000000,28.4812,28.7401,27.3074,28.2654,395220.37265157,0
|
| 76 |
+
ONTF.US,D,20210520,000000,28.3172,29.1741,27.4929,28.11,301484.7103477,0
|
| 77 |
+
ONTF.US,D,20210521,000000,28.5588,29.0767,28.1446,28.6365,652065.35665093,0
|
| 78 |
+
ONTF.US,D,20210524,000000,28.9213,29.1285,27.7044,28.3085,268085.15284991,0
|
| 79 |
+
ONTF.US,D,20210525,000000,28.5934,28.9904,27.0657,27.2988,235468.85008287,0
|
| 80 |
+
ONTF.US,D,20210526,000000,27.4023,29.2838,26.7809,29.0076,561496.31443453,0
|
| 81 |
+
ONTF.US,D,20210527,000000,29.2579,29.2579,27.1261,27.808,441068.58226053,0
|
| 82 |
+
ONTF.US,D,20210528,000000,27.9633,28.7401,27.6871,27.7734,624172.9141461,0
|
| 83 |
+
ONTF.US,D,20210601,000000,28.0928,28.6365,27.4886,27.7907,426273.64193966,0
|
| 84 |
+
ONTF.US,D,20210602,000000,27.8425,28.8091,27.2729,28.0324,1305706.4920501,0
|
| 85 |
+
ONTF.US,D,20210603,000000,27.9806,31.1178,27.9689,30.6647,431610.4337885,0
|
| 86 |
+
ONTF.US,D,20210604,000000,30.6733,31.3336,30.2073,30.587,200512.05241034,0
|
| 87 |
+
ONTF.US,D,20210607,000000,30.5439,31.312,30.2073,30.6561,300419.90103179,0
|
| 88 |
+
ONTF.US,D,20210608,000000,30.9582,31.6918,30.5094,31.3638,344445.53713266,0
|
| 89 |
+
ONTF.US,D,20210609,000000,31.6486,31.7607,29.5772,29.8621,291005.78167186,0
|
| 90 |
+
ONTF.US,D,20210610,000000,29.7758,30.7942,28.9558,30.7942,763358.20672848,0
|
| 91 |
+
ONTF.US,D,20210611,000000,30.8546,31.9507,30.7424,31.8989,222386.41048988,0
|
| 92 |
+
ONTF.US,D,20210614,000000,32.6325,32.6669,31.0876,31.7781,476436.70453278,0
|
| 93 |
+
ONTF.US,D,20210615,000000,31.6141,31.6745,30.3022,31.1394,494313.68269949,0
|
| 94 |
+
ONTF.US,D,20210616,000000,31.0445,32.106,30.1555,30.6647,303036.15721822,0
|
| 95 |
+
ONTF.US,D,20210617,000000,30.3885,32.6498,30.3885,32.1319,244477.4381473,0
|
| 96 |
+
ONTF.US,D,20210618,000000,31.6141,32.3304,31.065,31.5191,310424.93742232,0
|
| 97 |
+
ONTF.US,D,20210621,000000,31.9334,32.3649,31.2602,31.64,470529.85154854,0
|
| 98 |
+
ONTF.US,D,20210622,000000,31.6313,33.0727,30.8546,31.4156,793176.34355654,0
|
| 99 |
+
ONTF.US,D,20210623,000000,31.2861,32.5635,31.1998,32.3132,159673.89229214,0
|
| 100 |
+
ONTF.US,D,20210624,000000,32.4771,33.0036,31.5019,31.7781,135713.94469286,0
|
| 101 |
+
ONTF.US,D,20210625,000000,31.8212,32.6152,31.64,32.1923,273314.18924024,0
|
| 102 |
+
ONTF.US,D,20210628,000000,32.3477,32.6238,31.3638,31.9766,314841.75256079,0
|
| 103 |
+
ONTF.US,D,20210629,000000,32.4858,32.7274,30.5281,32.4513,641521.5429678,0
|
| 104 |
+
ONTF.US,D,20210630,000000,32.6239,35.416,30.2504,30.6216,1683419.4993443,0
|
| 105 |
+
ONTF.US,D,20210701,000000,30.915,35.6705,30.3799,34.2982,1392205.1587205,0
|
| 106 |
+
ONTF.US,D,20210702,000000,34.35,35.0526,32.9001,33.1935,522750.69580114,0
|
| 107 |
+
ONTF.US,D,20210706,000000,33.5042,33.556,29.8707,30.1728,1008413.8166371,0
|
| 108 |
+
ONTF.US,D,20210707,000000,30.1814,30.2936,28.8868,29.5427,296519.84862988,0
|
| 109 |
+
ONTF.US,D,20210708,000000,28.9731,29.9214,28.4812,29.7844,494640.42505758,0
|
| 110 |
+
ONTF.US,D,20210709,000000,30.1728,32.7015,29.8103,32.2355,255436.05241269,0
|
| 111 |
+
ONTF.US,D,20210712,000000,32.4426,32.7015,30.7251,31.7263,259864.4541596,0
|
| 112 |
+
ONTF.US,D,20210713,000000,31.4587,32.0542,30.8977,31.5105,315594.88210959,0
|
| 113 |
+
ONTF.US,D,20210714,000000,31.6313,32.3908,30.6733,30.8287,425446.35809683,0
|
| 114 |
+
ONTF.US,D,20210715,000000,30.6129,30.9409,29.6549,30.4921,260552.69870112,0
|
| 115 |
+
ONTF.US,D,20210716,000000,30.8805,31.1135,30.0217,30.4489,260742.71907958,0
|
| 116 |
+
ONTF.US,D,20210719,000000,29.6808,30.7338,29.2148,30.4489,221034.25328458,0
|
| 117 |
+
ONTF.US,D,20210720,000000,30.4489,31.6357,30.1469,31.3293,191334.29986264,0
|
| 118 |
+
ONTF.US,D,20210721,000000,31.4415,34.3845,31.2774,34.1601,305641.98545705,0
|
| 119 |
+
ONTF.US,D,20210722,000000,34.5226,34.5226,32.6152,33.5128,226163.64484229,0
|
| 120 |
+
ONTF.US,D,20210723,000000,33.5128,33.9789,32.9173,33.7113,110362.44541958,0
|
| 121 |
+
ONTF.US,D,20210726,000000,33.789,34.5485,33.228,34.0479,178313.26929439,0
|
| 122 |
+
ONTF.US,D,20210727,000000,33.7286,33.7459,31.64,31.9334,571020.50657468,0
|
| 123 |
+
ONTF.US,D,20210728,000000,31.9766,32.8914,31.9766,32.8483,245456.50656073,0
|
| 124 |
+
ONTF.US,D,20210729,000000,32.762,33.4093,32.5376,32.5893,190978.59098344,0
|
| 125 |
+
ONTF.US,D,20210730,000000,32.1233,33.1935,31.3293,31.5191,201985.86900429,0
|
| 126 |
+
ONTF.US,D,20210802,000000,32.106,32.7015,30.5611,32.0542,386681.04222908,0
|
| 127 |
+
ONTF.US,D,20210803,000000,31.6055,31.6055,28.753,29.2061,785112.06408021,0
|
| 128 |
+
ONTF.US,D,20210804,000000,29.0767,29.9656,28.4812,29.4823,588450.24165549,0
|
| 129 |
+
ONTF.US,D,20210805,000000,29.7585,30.2504,29.2407,30.0519,499750.11938094,0
|
| 130 |
+
ONTF.US,D,20210806,000000,30.0347,30.0347,27.8166,28.1963,887728.86175564,0
|
| 131 |
+
ONTF.US,D,20210809,000000,28.0496,28.5675,27.6181,28.1014,623984.05242848,0
|
| 132 |
+
ONTF.US,D,20210810,000000,28.0065,28.2395,27.2003,27.8856,806230.97528927,0
|
| 133 |
+
ONTF.US,D,20210811,000000,20.1957,21.1019,18.5559,19.255,5290755.9361801,0
|
| 134 |
+
ONTF.US,D,20210812,000000,18.7458,19.0737,17.503,18.7285,4154761.9739771,0
|
| 135 |
+
ONTF.US,D,20210813,000000,17.8223,19.1514,17.0887,18.9702,1885448.2387998,0
|
| 136 |
+
ONTF.US,D,20210816,000000,18.7889,18.7889,17.6583,18.2107,1463145.3275736,0
|
| 137 |
+
ONTF.US,D,20210817,000000,17.9259,18.3747,17.6411,17.9518,692265.09464392,0
|
| 138 |
+
ONTF.US,D,20210818,000000,17.6152,17.9086,16.6572,17.4339,1906621.6070686,0
|
| 139 |
+
ONTF.US,D,20210819,000000,17.2527,17.8309,16.847,17.2354,1142484.7802527,0
|
| 140 |
+
ONTF.US,D,20210820,000000,17.6324,19.0047,17.2268,18.2797,1939792.90838,0
|
| 141 |
+
ONTF.US,D,20210823,000000,18.3919,19.4621,18.2107,18.9961,1210242.1077665,0
|
| 142 |
+
ONTF.US,D,20210824,000000,18.858,19.6952,18.5991,18.9874,3779237.6770178,0
|
| 143 |
+
ONTF.US,D,20210825,000000,19.2722,20.1525,18.7889,20.1094,2802495.8545596,0
|
| 144 |
+
ONTF.US,D,20210826,000000,19.8937,20.8085,19.7728,19.8591,2062363.0044552,0
|
| 145 |
+
ONTF.US,D,20210827,000000,19.6779,20.3166,19.2032,19.7642,1119949.9854919,0
|
| 146 |
+
ONTF.US,D,20210830,000000,19.7901,20.3597,19.4103,20.2044,1259671.7380452,0
|
| 147 |
+
ONTF.US,D,20210831,000000,19.6865,20.2216,19.2377,19.5139,2367104.7104362,0
|
| 148 |
+
ONTF.US,D,20210901,000000,19.8073,19.8073,19.2032,19.2118,1376701.1179629,0
|
| 149 |
+
ONTF.US,D,20210902,000000,19.2809,19.3931,18.4869,19.2464,1023073.1936392,0
|
| 150 |
+
ONTF.US,D,20210903,000000,19.1859,19.652,19.1428,19.5657,722321.91560591,0
|
| 151 |
+
ONTF.US,D,20210907,000000,19.5312,19.7901,18.9357,18.9357,794783.40614758,0
|
| 152 |
+
ONTF.US,D,20210908,000000,18.858,18.9874,18.1071,18.2193,1095399.1208621,0
|
| 153 |
+
ONTF.US,D,20210909,000000,18.1503,18.6724,17.9172,18.5386,1241952.3377533,0
|
| 154 |
+
ONTF.US,D,20210910,000000,18.7113,18.7889,18.0122,18.2452,787618.24748643,0
|
| 155 |
+
ONTF.US,D,20210913,000000,18.3747,18.5904,17.9518,18.2107,749362.74239018,0
|
| 156 |
+
ONTF.US,D,20210914,000000,18.2452,18.3056,17.5375,17.5634,1020101.2285735,0
|
| 157 |
+
ONTF.US,D,20210915,000000,17.6065,18.0337,17.3908,17.9518,958171.96510655,0
|
| 158 |
+
ONTF.US,D,20210916,000000,17.9259,18.1244,17.5806,17.6583,755505.96218666,0
|
| 159 |
+
ONTF.US,D,20210917,000000,17.5461,17.736,17.3821,17.3821,4192709.2752888,0
|
| 160 |
+
ONTF.US,D,20210920,000000,17.4339,17.8137,17.339,17.7791,1472964.978229,0
|
| 161 |
+
ONTF.US,D,20210921,000000,17.8223,18.0467,17.5116,17.8396,1151467.8777786,0
|
| 162 |
+
ONTF.US,D,20210922,000000,17.9345,18.0381,17.5547,17.6928,517676.91996395,0
|
| 163 |
+
ONTF.US,D,20210923,000000,17.7533,17.7533,17.2311,17.2613,752302.26495217,0
|
| 164 |
+
ONTF.US,D,20210924,000000,17.1836,17.3217,16.8211,16.9765,557541.80497294,0
|
| 165 |
+
ONTF.US,D,20210927,000000,16.8988,17.2095,16.778,16.9851,400148.15722238,0
|
| 166 |
+
ONTF.US,D,20210928,000000,16.9333,16.9506,16.5104,16.5795,490820.32025392,0
|
| 167 |
+
ONTF.US,D,20210929,000000,16.7348,16.9247,16.2904,16.3982,438137.17032445,0
|
| 168 |
+
ONTF.US,D,20210930,000000,16.4069,17.2613,16.4069,17.2095,664218.5502468,0
|
| 169 |
+
ONTF.US,D,20211001,000000,16.9161,17.3908,16.6313,17.2268,719225.97382994,0
|
| 170 |
+
ONTF.US,D,20211004,000000,17.1232,17.2268,16.2774,16.3723,717091.72055474,0
|
| 171 |
+
ONTF.US,D,20211005,000000,16.381,16.847,16.2688,16.4932,429048.63466176,0
|
| 172 |
+
ONTF.US,D,20211006,000000,16.3982,16.6658,16.3551,16.4845,583010.3289915,0
|
| 173 |
+
ONTF.US,D,20211007,000000,16.6399,16.8729,16.3982,16.4328,445107.67396376,0
|
| 174 |
+
ONTF.US,D,20211008,000000,16.4587,16.6054,16.3206,16.3637,318303.83116356,0
|
| 175 |
+
ONTF.US,D,20211011,000000,16.3206,17.0024,16.1393,16.4759,1358768.5240757,0
|
| 176 |
+
ONTF.US,D,20211012,000000,16.5967,16.6831,16.299,16.6226,664281.11793239,0
|
| 177 |
+
ONTF.US,D,20211013,000000,16.7607,17.4598,16.7137,17.3131,541998.36974665,0
|
| 178 |
+
ONTF.US,D,20211014,000000,17.4426,17.5301,17.2182,17.339,713437.30425181,0
|
| 179 |
+
ONTF.US,D,20211015,000000,17.572,17.572,17.2009,17.3476,373921.86901165,0
|
| 180 |
+
ONTF.US,D,20211018,000000,17.2613,17.572,17.1664,17.3994,467152.35518741,0
|
| 181 |
+
ONTF.US,D,20211019,000000,17.503,17.5504,17.2613,17.408,564447.42360497,0
|
| 182 |
+
ONTF.US,D,20211020,000000,17.3217,17.3821,17.1405,17.3562,537445.9912894,0
|
| 183 |
+
ONTF.US,D,20211021,000000,17.3649,17.8655,17.2958,17.7964,497082.88211736,0
|
| 184 |
+
ONTF.US,D,20211022,000000,17.6842,17.7015,17.2095,17.408,339925.60117905,0
|
| 185 |
+
ONTF.US,D,20211025,000000,17.4598,17.7274,17.2872,17.7101,736882.80643623,0
|
| 186 |
+
ONTF.US,D,20211026,000000,17.4943,17.7878,17.3304,17.339,791423.28969911,0
|
| 187 |
+
ONTF.US,D,20211027,000000,17.2613,17.2699,16.6399,16.6485,1080187.0626372,0
|
| 188 |
+
ONTF.US,D,20211028,000000,16.7262,16.7262,16.4241,16.4932,542277.60701013,0
|
| 189 |
+
ONTF.US,D,20211029,000000,16.45,16.7694,16.4241,16.5104,1095207.9418228,0
|
| 190 |
+
ONTF.US,D,20211101,000000,16.5709,17.1146,16.3896,16.4241,870974.62594706,0
|
| 191 |
+
ONTF.US,D,20211102,000000,16.4155,16.4371,16.1048,16.3982,757612.4076016,0
|
| 192 |
+
ONTF.US,D,20211103,000000,16.3206,16.4673,16.1997,16.2774,459009.28677367,0
|
| 193 |
+
ONTF.US,D,20211104,000000,16.3292,16.3551,15.3971,15.9581,1778868.8210369,0
|
| 194 |
+
ONTF.US,D,20211105,000000,15.9667,16.2774,15.2245,15.4316,1035243.7671477,0
|
| 195 |
+
ONTF.US,D,20211108,000000,15.4402,15.7164,15.259,15.328,705795.93598366,0
|
| 196 |
+
ONTF.US,D,20211109,000000,15.3194,15.7941,14.8706,15.5783,1766454.9287511,0
|
| 197 |
+
ONTF.US,D,20211110,000000,15.587,16.0012,14.7239,15.0691,2434326.7366399,0
|
| 198 |
+
ONTF.US,D,20211111,000000,15.2072,15.2202,14.4909,14.5858,1277008.7802585,0
|
| 199 |
+
ONTF.US,D,20211112,000000,14.6721,14.9181,14.4132,14.4477,558052.77440527,0
|
| 200 |
+
ONTF.US,D,20211115,000000,14.4046,14.4909,14.0334,14.2578,1027565.3217325,0
|
| 201 |
+
ONTF.US,D,20211116,000000,14.1543,14.7325,14.1543,14.5081,787997.12958252,0
|
| 202 |
+
ONTF.US,D,20211117,000000,14.8188,15.6042,14.7584,14.9224,1731330.1252561,0
|
| 203 |
+
ONTF.US,D,20211118,000000,14.8965,14.9958,14.4132,14.5513,1097745.4090718,0
|
| 204 |
+
ONTF.US,D,20211119,000000,14.3873,14.6548,13.8522,14.2147,1350643.9942354,0
|
| 205 |
+
ONTF.US,D,20211122,000000,14.2233,14.2578,13.4034,13.5501,1136369.3683165,0
|
| 206 |
+
ONTF.US,D,20211123,000000,13.4207,13.6105,13.2653,13.5933,1203093.1703572,0
|
| 207 |
+
ONTF.US,D,20211124,000000,13.5242,13.8522,13.3855,13.7659,875289.47893124,0
|
| 208 |
+
ONTF.US,D,20211126,000000,13.4897,14.068,13.4897,13.8349,560197.45562807,0
|
| 209 |
+
ONTF.US,D,20211129,000000,13.9989,14.0766,13.4897,13.5501,1194313.99714,0
|
| 210 |
+
ONTF.US,D,20211130,000000,13.5329,13.8867,13.2049,13.671,1489543.0975893,0
|
| 211 |
+
ONTF.US,D,20211201,000000,13.7227,14.0334,13.0064,13.1186,1078182.5793766,0
|
| 212 |
+
ONTF.US,D,20211202,000000,13.6278,14.4909,13.6278,13.9212,1525020.1339809,0
|
| 213 |
+
ONTF.US,D,20211203,000000,13.9299,14.0162,13.2135,13.6451,553911.72054775,0
|
| 214 |
+
ONTF.US,D,20211206,000000,13.5156,13.8867,13.1704,13.7314,658068.37848525,0
|
| 215 |
+
ONTF.US,D,20211207,000000,14.0766,14.4822,14.0593,14.2578,851901.90978904,0
|
| 216 |
+
ONTF.US,D,20211208,000000,14.2751,14.8879,14.068,14.6462,733197.10629051,0
|
| 217 |
+
ONTF.US,D,20211209,000000,14.6721,14.8879,14.4218,14.5772,941495.35957454,0
|
| 218 |
+
ONTF.US,D,20211210,000000,14.5772,15.1036,14.3269,14.4822,778250.47456027,0
|
| 219 |
+
ONTF.US,D,20211213,000000,14.4132,14.8879,14.3873,14.629,462115.65649723,0
|
| 220 |
+
ONTF.US,D,20211214,000000,14.4305,14.7412,14.0032,14.2319,983984.61139586,0
|
| 221 |
+
ONTF.US,D,20211215,000000,14.1974,14.9051,13.973,14.7584,632937.02477238,0
|
| 222 |
+
ONTF.US,D,20211216,000000,14.8534,14.9569,14.1456,14.3355,624781.21108936,0
|
| 223 |
+
ONTF.US,D,20211217,000000,14.2665,14.698,14.0982,14.6548,904660.3726734,0
|
| 224 |
+
ONTF.US,D,20211220,000000,14.37,14.7584,14.068,14.534,523748.30278808,0
|
| 225 |
+
ONTF.US,D,20211221,000000,14.7325,15.1468,14.5513,14.9828,722428.51240358,0
|
| 226 |
+
ONTF.US,D,20211222,000000,14.9138,15.2504,14.7757,14.9224,304636.2678442,0
|
| 227 |
+
ONTF.US,D,20211223,000000,14.931,15.5179,14.6894,15.4489,467078.20089337,0
|
| 228 |
+
ONTF.US,D,20211227,000000,15.4575,15.5265,14.8275,14.931,579998.96945716,0
|
| 229 |
+
ONTF.US,D,20211228,000000,14.8361,14.9742,14.4909,14.6894,787584.64632195,0
|
| 230 |
+
ONTF.US,D,20211229,000000,14.5081,14.5599,13.9773,14.3614,710435.21400423,0
|
| 231 |
+
ONTF.US,D,20211230,000000,14.3355,15.1554,14.2406,15.0087,371938.24164621,0
|
| 232 |
+
ONTF.US,D,20211231,000000,14.9569,15.3367,14.8035,14.9742,709437.60701729,0
|
| 233 |
+
ONTF.US,D,20220103,000000,15.095,15.2676,14.767,15.0346,287592.36682455,0
|
| 234 |
+
ONTF.US,D,20220104,000000,15.0346,15.0691,14.301,14.6203,437564.79186736,0
|
| 235 |
+
ONTF.US,D,20220105,000000,14.6376,14.9224,14.1931,14.2406,580065.01312529,0
|
| 236 |
+
ONTF.US,D,20220106,000000,14.2406,14.7153,13.9126,14.4563,416969.59535993,0
|
| 237 |
+
ONTF.US,D,20220107,000000,14.4909,15.0001,14.137,14.2578,251369.1528492,0
|
| 238 |
+
ONTF.US,D,20220110,000000,14.0939,14.5685,13.8522,14.5599,337385.81660834,0
|
| 239 |
+
ONTF.US,D,20220111,000000,14.6203,15.2504,14.465,15.1123,410661.84572356,0
|
| 240 |
+
ONTF.US,D,20220112,000000,15.2504,15.2763,14.4132,14.465,317339.82534111,0
|
| 241 |
+
ONTF.US,D,20220113,000000,14.465,14.8706,14.3183,14.3614,490974.42214621,0
|
| 242 |
+
ONTF.US,D,20220114,000000,14.1888,14.4391,14.0593,14.3614,500520.6288424,0
|
| 243 |
+
ONTF.US,D,20220118,000000,14.2061,14.5427,13.904,13.9385,534470.55024124,0
|
| 244 |
+
ONTF.US,D,20220119,000000,13.9471,14.2147,13.4811,13.8263,515118.59681974,0
|
| 245 |
+
ONTF.US,D,20220120,000000,13.9817,14.4995,13.6968,13.8522,262173.66522229,0
|
| 246 |
+
ONTF.US,D,20220121,000000,13.74,14.0507,13.5329,13.6019,499590.22418443,0
|
| 247 |
+
ONTF.US,D,20220124,000000,13.3775,14.0939,13.1617,14.0248,519442.71909067,0
|
| 248 |
+
ONTF.US,D,20220125,000000,13.8177,13.8349,13.3689,13.6019,445054.37556492,0
|
| 249 |
+
ONTF.US,D,20220126,000000,13.7745,14.1025,13.3257,13.4638,437326.10773344,0
|
| 250 |
+
ONTF.US,D,20220127,000000,13.6192,13.74,13.0237,13.2308,494488.64048698,0
|
| 251 |
+
ONTF.US,D,20220128,000000,13.2481,13.6019,12.9028,13.5846,316281.96799026,0
|
| 252 |
+
ONTF.US,D,20220131,000000,13.5588,14.2061,13.5588,14.2061,360220.7045278,0
|
| 253 |
+
ONTF.US,D,20220201,000000,14.2837,14.465,13.9558,14.37,465510.53277103,0
|
| 254 |
+
ONTF.US,D,20220202,000000,14.465,14.5254,13.6796,13.809,342635.70889386,0
|
| 255 |
+
ONTF.US,D,20220203,000000,13.4983,13.8867,13.2308,13.2912,220502.42795704,0
|
| 256 |
+
ONTF.US,D,20220204,000000,13.261,14.0334,13.1963,13.8954,293142.35226874,0
|
| 257 |
+
ONTF.US,D,20220207,000000,13.8522,14.301,13.6451,13.6968,245088.05241225,0
|
| 258 |
+
ONTF.US,D,20220208,000000,13.671,13.8781,13.4638,13.8781,216223.49345904,0
|
| 259 |
+
ONTF.US,D,20220209,000000,14.1111,14.1802,13.74,13.8177,281377.31005572,0
|
| 260 |
+
ONTF.US,D,20220210,000000,13.5846,14.1802,13.4379,13.8004,312950.8180629,0
|
| 261 |
+
ONTF.US,D,20220211,000000,13.8695,14.0852,13.4207,13.5588,197965.31587457,0
|
| 262 |
+
ONTF.US,D,20220214,000000,13.4207,14.1197,13.4207,13.74,235188.45415855,0
|
| 263 |
+
ONTF.US,D,20220215,000000,13.8781,14.0766,13.7314,14.0076,260228.27366471,0
|
| 264 |
+
ONTF.US,D,20220216,000000,13.8695,13.8695,13.3775,13.8177,261008.05241293,0
|
| 265 |
+
ONTF.US,D,20220217,000000,13.6451,13.6623,12.9546,13.0495,168154.13101157,0
|
| 266 |
+
ONTF.US,D,20220218,000000,12.9373,13.2739,12.8554,12.9546,340580.24455607,0
|
| 267 |
+
ONTF.US,D,20220222,000000,12.8338,13.1531,12.8252,12.9287,322069.47890754,0
|
| 268 |
+
ONTF.US,D,20220223,000000,13.0582,13.0841,12.4886,12.5058,280575.51675147,0
|
| 269 |
+
ONTF.US,D,20220224,000000,12.1347,13.3344,12.1088,13.2481,575476.71618186,0
|
| 270 |
+
ONTF.US,D,20220225,000000,13.2394,13.2394,12.7475,13.0495,388266.09026409,0
|
| 271 |
+
ONTF.US,D,20220228,000000,13.0582,13.507,12.9891,13.4638,334498.43378434,0
|
| 272 |
+
ONTF.US,D,20220301,000000,10.7538,12.0527,9.66633,11.7981,1837722.9986231,0
|
| 273 |
+
ONTF.US,D,20220302,000000,11.7377,12.0915,10.784,11.5133,1175497.3450285,0
|
| 274 |
+
ONTF.US,D,20220303,000000,11.66,11.66,11.0774,11.2803,728827.79624665,0
|
| 275 |
+
ONTF.US,D,20220304,000000,11.1249,11.4356,10.866,11.1422,589728.24456675,0
|
| 276 |
+
ONTF.US,D,20220307,000000,10.9868,11.2889,10.8574,10.9955,712359.74966662,0
|
| 277 |
+
ONTF.US,D,20220308,000000,10.8142,11.2457,10.5208,10.935,605071.23146697,0
|
| 278 |
+
ONTF.US,D,20220309,000000,11.0904,11.4442,11.0559,11.263,482691.15577031,0
|
| 279 |
+
ONTF.US,D,20220310,000000,11.0386,11.2975,10.8228,11.0818,589212.64049103,0
|
| 280 |
+
ONTF.US,D,20220311,000000,11.0818,11.194,10.6502,10.6502,288914.39884789,0
|
| 281 |
+
ONTF.US,D,20220314,000000,10.7279,10.935,10.2791,10.3999,822575.04515896,0
|
| 282 |
+
ONTF.US,D,20220315,000000,10.3827,10.7193,10.3654,10.4431,424715.24310408,0
|
| 283 |
+
ONTF.US,D,20220316,000000,10.6416,11.4615,10.6416,11.4615,393215.88939094,0
|
| 284 |
+
ONTF.US,D,20220317,000000,11.3148,11.9189,11.2716,11.8413,341842.02621552,0
|
| 285 |
+
ONTF.US,D,20220318,000000,11.8067,12.6094,11.7506,12.4886,630141.17615509,0
|
| 286 |
+
ONTF.US,D,20220321,000000,12.4713,12.6266,12.1347,12.2037,302084.89666505,0
|
| 287 |
+
ONTF.US,D,20220322,000000,12.2814,12.6439,12.2771,12.3332,310846.68996965,0
|
| 288 |
+
ONTF.US,D,20220323,000000,12.2814,12.3332,11.9837,12.1865,248909.31587675,0
|
| 289 |
+
ONTF.US,D,20220324,000000,12.2814,12.2987,12.0052,12.1606,603146.69580459,0
|
| 290 |
+
ONTF.US,D,20220325,000000,12.221,12.2469,11.8758,11.9276,368134.35809437,0
|
| 291 |
+
ONTF.US,D,20220328,000000,11.9189,12.152,11.5047,11.7463,291700.97817844,0
|
| 292 |
+
ONTF.US,D,20220329,000000,11.9362,12.234,11.9276,12.0052,1448885.6885628,0
|
| 293 |
+
ONTF.US,D,20220330,000000,11.9621,12.0657,11.427,11.5392,382371.98254913,0
|
| 294 |
+
ONTF.US,D,20220331,000000,11.5133,11.5306,11.2371,11.3493,399877.03058482,0
|
| 295 |
+
ONTF.US,D,20220401,000000,11.4011,11.4615,10.9868,11.0213,288127.66813461,0
|
| 296 |
+
ONTF.US,D,20220404,000000,11.0904,11.5996,11.0904,11.3752,2590441.2228184,0
|
| 297 |
+
ONTF.US,D,20220405,000000,11.3752,11.6255,11.263,11.3062,1316332.5706532,0
|
| 298 |
+
ONTF.US,D,20220406,000000,11.0904,11.2285,10.7624,11.1594,912648.180534,0
|
| 299 |
+
ONTF.US,D,20220407,000000,11.1767,11.9793,11.1163,11.893,866787.22565576,0
|
| 300 |
+
ONTF.US,D,20220408,000000,11.824,11.8326,11.5651,11.6428,918740.41925333,0
|
| 301 |
+
ONTF.US,D,20220411,000000,11.4788,11.7032,11.3062,11.5306,359606.61428033,0
|
| 302 |
+
ONTF.US,D,20220412,000000,11.6859,11.9448,11.4874,11.5392,231729.85153831,0
|
| 303 |
+
ONTF.US,D,20220413,000000,11.4788,11.7247,11.3838,11.6341,340469.01311502,0
|
| 304 |
+
ONTF.US,D,20220414,000000,11.6686,11.7808,11.496,11.7032,187832.82679116,0
|
| 305 |
+
ONTF.US,D,20220418,000000,11.6945,11.9017,11.6255,11.7204,305278.16595194,0
|
| 306 |
+
ONTF.US,D,20220419,000000,11.6082,11.8844,11.5133,11.7895,324805.07716093,0
|
| 307 |
+
ONTF.US,D,20220420,000000,11.8413,11.9189,11.5953,11.6514,327318.21253222,0
|
| 308 |
+
ONTF.US,D,20220421,000000,11.9017,12.1347,11.7463,11.8499,307232.82679628,0
|
| 309 |
+
ONTF.US,D,20220422,000000,11.8758,12.0484,11.3407,11.5392,343432.86755474,0
|
| 310 |
+
ONTF.US,D,20220425,000000,11.4442,11.5651,11.3407,11.4097,253278.6259206,0
|
| 311 |
+
ONTF.US,D,20220426,000000,11.2889,11.4615,11.03,11.1422,303733.67104649,0
|
| 312 |
+
ONTF.US,D,20220427,000000,11.0472,11.3407,10.935,10.9782,325314.88793242,0
|
| 313 |
+
ONTF.US,D,20220428,000000,11.0731,11.2069,10.8833,11.099,317488.13392918,0
|
| 314 |
+
ONTF.US,D,20220429,000000,11.0904,11.3666,10.8919,10.935,324005.60117836,0
|
| 315 |
+
ONTF.US,D,20220502,000000,10.9178,11.4097,10.8056,11.4097,583537.51967565,0
|
| 316 |
+
ONTF.US,D,20220503,000000,11.4011,11.6686,11.0904,11.2716,238922.81805973,0
|
| 317 |
+
ONTF.US,D,20220504,000000,11.2975,11.3148,10.4604,10.9609,229711.46434754,0
|
| 318 |
+
ONTF.US,D,20220505,000000,10.8574,10.8574,10.2532,10.5121,241457.96798705,0
|
| 319 |
+
ONTF.US,D,20220506,000000,10.3999,10.633,10.059,10.3654,268835.96507702,0
|
| 320 |
+
ONTF.US,D,20220509,000000,10.1928,10.305,9.8821,9.91662,400871.16158923,0
|
| 321 |
+
ONTF.US,D,20220510,000000,9.9684,9.9684,9.19165,9.29521,708530.3755762,0
|
| 322 |
+
ONTF.US,D,20220511,000000,7.43962,9.35994,7.37058,8.86368,842409.00149169,0
|
| 323 |
+
ONTF.US,D,20220512,000000,8.63928,9.19165,8.59182,8.84642,759641.22273997,0
|
| 324 |
+
ONTF.US,D,20220513,000000,9.03629,9.50235,8.95862,9.48509,627593.28095847,0
|
| 325 |
+
ONTF.US,D,20220516,000000,9.28658,9.56276,9.16575,9.33837,351289.74673994,0
|
| 326 |
+
ONTF.US,D,20220517,000000,9.56276,9.76127,9.39878,9.66633,253422.2998653,0
|
| 327 |
+
ONTF.US,D,20220518,000000,9.53687,9.81305,9.22617,9.36426,300881.04804782,0
|
| 328 |
+
ONTF.US,D,20220519,000000,9.32111,9.68359,9.28658,9.56276,299922.83552959,0
|
| 329 |
+
ONTF.US,D,20220520,000000,9.74401,9.92525,9.49372,9.91662,540079.62738849,0
|
| 330 |
+
ONTF.US,D,20220523,000000,9.97704,10.2791,9.71812,10.2705,314110.63756804,0
|
| 331 |
+
ONTF.US,D,20220524,000000,10.072,10.4604,9.7699,10.4172,409955.06260854,0
|
| 332 |
+
ONTF.US,D,20220525,000000,10.3827,10.7883,10.3568,10.7106,256934.20088437,0
|
| 333 |
+
ONTF.US,D,20220526,000000,10.7452,10.9048,10.5898,10.8056,285977.19360759,0
|
| 334 |
+
ONTF.US,D,20220527,000000,10.8746,11.099,10.8142,11.0904,289073.13538356,0
|
| 335 |
+
ONTF.US,D,20220531,000000,10.9609,11.0559,10.4172,10.4776,553216.52404117,0
|
| 336 |
+
ONTF.US,D,20220601,000000,10.5898,11.2242,10.5898,11.03,343228.94324614,0
|
| 337 |
+
ONTF.US,D,20220602,000000,10.9264,11.2716,10.8833,11.0731,304766.03785876,0
|
| 338 |
+
ONTF.US,D,20220603,000000,10.8574,10.9955,10.633,10.9609,259566.67832262,0
|
| 339 |
+
ONTF.US,D,20220606,000000,11.1249,11.3407,10.6589,10.7883,267600.832617,0
|
| 340 |
+
ONTF.US,D,20220607,000000,10.7883,10.9437,10.7279,10.8833,327057.51384225,0
|
| 341 |
+
ONTF.US,D,20220608,000000,10.9868,11.1707,10.4431,10.4949,319669.89229899,0
|
| 342 |
+
ONTF.US,D,20220609,000000,10.3827,10.5208,10.1496,10.3827,385135.38866279,0
|
| 343 |
+
ONTF.US,D,20220610,000000,10.3136,10.4604,10.2489,10.3654,304655.96507855,0
|
| 344 |
+
ONTF.US,D,20220613,000000,10.0806,10.2273,8.70833,8.86368,463336.88502713,0
|
| 345 |
+
ONTF.US,D,20220614,000000,8.87231,8.91978,8.48393,8.76011,408905.3158836,0
|
| 346 |
+
ONTF.US,D,20220615,000000,8.90683,9.41604,8.75148,9.31247,322374.20670959,0
|
| 347 |
+
ONTF.US,D,20220616,000000,9.13123,9.21754,8.70833,8.86368,232991.63319775,0
|
| 348 |
+
ONTF.US,D,20220617,000000,8.72559,9.49372,8.70833,9.49372,393334.07279705,0
|
| 349 |
+
ONTF.US,D,20220621,000000,9.51098,9.92525,9.50235,9.50235,275655.84280657,0
|
| 350 |
+
ONTF.US,D,20220622,000000,9.26932,10.0374,9.26932,10.0029,316938.92868898,0
|
| 351 |
+
ONTF.US,D,20220623,000000,10.1151,10.4086,9.97704,10.2446,408634.18924604,0
|
| 352 |
+
ONTF.US,D,20220624,000000,10.2101,10.702,10.141,10.2618,2648451.89531,0
|
| 353 |
+
ONTF.US,D,20220627,000000,10.305,10.305,9.62318,9.69222,293162.0495031,0
|
| 354 |
+
ONTF.US,D,20220628,000000,9.6577,9.72675,9.01903,9.07082,255797.55459611,0
|
| 355 |
+
ONTF.US,D,20220629,000000,9.13986,9.13986,8.64791,8.8119,331083.86027619,0
|
| 356 |
+
ONTF.US,D,20220630,000000,8.76874,8.78601,8.07829,8.19049,344912.47745291,0
|
| 357 |
+
ONTF.US,D,20220701,000000,8.23364,8.57887,8.11281,8.54435,277667.27803227,0
|
| 358 |
+
ONTF.US,D,20220705,000000,8.31132,8.93273,8.31132,8.91546,335726.6142793,0
|
| 359 |
+
ONTF.US,D,20220706,000000,8.9241,8.98451,8.76011,8.85505,159057.48472297,0
|
| 360 |
+
ONTF.US,D,20220707,000000,8.95862,9.13555,8.88957,8.99314,135534.35226199,0
|
| 361 |
+
ONTF.US,D,20220708,000000,8.8119,9.10534,8.74285,8.94999,275118.22417481,0
|
| 362 |
+
ONTF.US,D,20220711,000000,8.94999,8.94999,8.48393,8.52709,161045.74673179,0
|
| 363 |
+
ONTF.US,D,20220712,000000,8.63065,8.77737,8.41489,8.51845,245078.78312549,0
|
| 364 |
+
ONTF.US,D,20220713,000000,8.31132,8.34584,8.09555,8.1646,205752.67540911,0
|
| 365 |
+
ONTF.US,D,20220714,000000,8.03514,8.08692,7.81074,7.90568,185664.97235148,0
|
| 366 |
+
ONTF.US,D,20220715,000000,8.08692,8.17323,7.86253,8.10418,173687.89520395,0
|
| 367 |
+
ONTF.US,D,20220718,000000,8.2509,8.40626,7.95746,8.06103,164708.27366062,0
|
| 368 |
+
ONTF.US,D,20220719,000000,8.2509,8.41489,7.98335,8.37173,223338.82970389,0
|
| 369 |
+
ONTF.US,D,20220720,000000,8.44941,8.8982,8.41489,8.69107,210855.4177674,0
|
| 370 |
+
ONTF.US,D,20220721,000000,8.5875,8.75148,8.56161,8.75148,155513.14120026,0
|
| 371 |
+
ONTF.US,D,20220722,000000,8.73422,8.84642,8.45804,8.53572,131395.61572615,0
|
| 372 |
+
ONTF.US,D,20220725,000000,8.55298,8.57024,8.32858,8.43215,194628.37264298,0
|
| 373 |
+
ONTF.US,D,20220726,000000,8.45804,8.45804,8.1646,8.28543,120054.64338214,0
|
| 374 |
+
ONTF.US,D,20220727,000000,8.42352,8.42352,8.06103,8.30269,204689.02475404,0
|
| 375 |
+
ONTF.US,D,20220728,000000,8.41489,8.44941,8.03514,8.31995,184848.11645624,0
|
| 376 |
+
ONTF.US,D,20220729,000000,8.28543,8.45718,8.14199,8.29406,252804.73363528,0
|
| 377 |
+
ONTF.US,D,20220801,000000,8.18186,8.32858,8.04377,8.30269,221188.35517687,0
|
| 378 |
+
ONTF.US,D,20220802,000000,8.30269,8.67381,8.26385,8.65655,256111.55168492,0
|
| 379 |
+
ONTF.US,D,20220803,000000,8.79464,9.13986,8.75148,9.08808,243946.77148061,0
|
| 380 |
+
ONTF.US,D,20220804,000000,9.16575,9.20891,8.99746,9.13986,177591.42358839,0
|
| 381 |
+
ONTF.US,D,20220805,000000,8.91546,9.10534,8.68244,8.94136,158021.64192817,0
|
| 382 |
+
ONTF.US,D,20220808,000000,9.02766,9.05356,8.88957,9.00177,158363.44687724,0
|
| 383 |
+
ONTF.US,D,20220809,000000,8.9241,8.97588,8.76011,8.91546,256974.75401392,0
|
| 384 |
+
ONTF.US,D,20220810,000000,9.80442,9.9382,8.82916,9.02766,607072.23874507,0
|
| 385 |
+
ONTF.US,D,20220811,000000,9.00177,9.00177,8.67381,8.80327,495605.58954088,0
|
| 386 |
+
ONTF.US,D,20220812,000000,8.80327,8.88094,8.74285,8.88094,278856.06405853,0
|
| 387 |
+
ONTF.US,D,20220815,000000,8.8982,9.00609,8.66518,8.85505,397670.94033727,0
|
| 388 |
+
ONTF.US,D,20220816,000000,8.79464,8.83779,8.62202,8.78601,181331.58079379,0
|
| 389 |
+
ONTF.US,D,20220817,000000,8.69107,8.79464,8.5875,8.70833,222902.01456559,0
|
| 390 |
+
ONTF.US,D,20220818,000000,8.62202,8.83779,8.61339,8.76011,123461.10626439,0
|
| 391 |
+
ONTF.US,D,20220819,000000,8.68244,8.68244,8.50982,8.64791,209022.41631172,0
|
| 392 |
+
ONTF.US,D,20220822,000000,8.54435,8.57024,8.29406,8.44941,242287.56915157,0
|
| 393 |
+
ONTF.US,D,20220823,000000,8.37173,8.44941,8.23364,8.2768,313608.93742246,0
|
| 394 |
+
ONTF.US,D,20220824,000000,8.20775,8.41489,8.20775,8.30269,211758.01456511,0
|
| 395 |
+
ONTF.US,D,20220825,000000,8.39763,8.39763,8.23796,8.31132,204823.42941198,0
|
| 396 |
+
ONTF.US,D,20220826,000000,8.29406,8.32858,7.66402,7.79348,234160.72198965,0
|
| 397 |
+
ONTF.US,D,20220829,000000,7.79348,7.91431,7.69854,7.77622,239490.56187343,0
|
| 398 |
+
ONTF.US,D,20220830,000000,7.828,7.93157,7.61224,7.67265,299284.41340438,0
|
| 399 |
+
ONTF.US,D,20220831,000000,7.69854,7.76759,7.50867,7.73307,901355.87194545,0
|
| 400 |
+
ONTF.US,D,20220901,000000,7.64676,7.67265,7.43099,7.57771,426047.70307502,0
|
| 401 |
+
ONTF.US,D,20220902,000000,7.61224,7.69854,7.34469,7.41373,414719.4760003,0
|
| 402 |
+
ONTF.US,D,20220906,000000,7.32742,7.81074,7.32311,7.78485,562536.79187272,0
|
| 403 |
+
ONTF.US,D,20220907,000000,7.69854,7.86684,7.54319,7.81074,467024.90249453,0
|
| 404 |
+
ONTF.US,D,20220908,000000,7.73307,8.15597,7.68128,8.13871,339399.56915573,0
|
| 405 |
+
ONTF.US,D,20220909,000000,8.22501,8.73422,8.22501,8.45804,342662.35809328,0
|
| 406 |
+
ONTF.US,D,20220912,000000,8.4753,8.57024,8.38899,8.51845,226742.97526444,0
|
| 407 |
+
ONTF.US,D,20220913,000000,8.33721,8.43646,8.18186,8.2509,341193.17614271,0
|
| 408 |
+
ONTF.US,D,20220914,000000,8.2768,8.45372,8.14734,8.42352,520477.40322463,0
|
| 409 |
+
ONTF.US,D,20220915,000000,8.42352,8.50982,7.74601,7.75896,573008.7685835,0
|
| 410 |
+
ONTF.US,D,20220916,000000,7.62087,7.69854,7.37058,7.6295,2335498.7599254,0
|
| 411 |
+
ONTF.US,D,20220919,000000,7.50867,7.60361,7.33606,7.48278,435093.36828647,0
|
| 412 |
+
ONTF.US,D,20220920,000000,7.44825,7.49141,7.28427,7.43962,390986.6259265,0
|
| 413 |
+
ONTF.US,D,20220921,000000,7.50867,7.71149,7.37921,7.49141,289645.51384065,0
|
| 414 |
+
ONTF.US,D,20220922,000000,7.4051,7.43962,7.26701,7.32742,186157.4032103,0
|
| 415 |
+
ONTF.US,D,20220923,000000,7.1807,7.6295,7.1807,7.59497,324955.70307069,0
|
| 416 |
+
ONTF.US,D,20220926,000000,7.56045,7.70717,7.24975,7.35332,202413.41485583,0
|
| 417 |
+
ONTF.US,D,20220927,000000,7.42236,7.56908,7.35332,7.50867,234416.78603624,0
|
| 418 |
+
ONTF.US,D,20220928,000000,7.49141,7.77622,7.49141,7.68128,194549.58370557,0
|
| 419 |
+
ONTF.US,D,20220929,000000,7.56045,7.56045,7.34469,7.50004,209732.67540928,0
|
| 420 |
+
ONTF.US,D,20220930,000000,7.54319,7.68991,7.5173,7.59497,387055.28968179,0
|
| 421 |
+
ONTF.US,D,20221003,000000,7.75033,7.75033,7.34469,7.65539,363955.06842898,0
|
| 422 |
+
ONTF.US,D,20221004,000000,7.75896,7.97472,7.67265,7.96609,267078.27657622,0
|
| 423 |
+
ONTF.US,D,20221005,000000,7.87116,8.02651,7.76759,7.99198,161234.60844941,0
|
| 424 |
+
ONTF.US,D,20221006,000000,7.92294,8.09555,7.89472,8.01788,215090.32315332,0
|
| 425 |
+
ONTF.US,D,20221007,000000,7.88842,7.94883,7.7417,7.90568,282865.0305798,0
|
| 426 |
+
ONTF.US,D,20221010,000000,7.97472,7.97472,7.68128,7.76759,238789.57206263,0
|
| 427 |
+
ONTF.US,D,20221011,000000,7.72443,7.75033,7.18933,7.33606,446330.06115449,0
|
| 428 |
+
ONTF.US,D,20221012,000000,7.2929,7.44825,7.13755,7.39647,220529.07715646,0
|
| 429 |
+
ONTF.US,D,20221013,000000,7.23249,7.6295,7.16344,7.55182,284528.86755222,0
|
| 430 |
+
ONTF.US,D,20221014,000000,7.57771,7.63813,7.2066,7.23249,258916.66958897,0
|
| 431 |
+
ONTF.US,D,20221017,000000,7.37921,7.60361,7.37921,7.55182,2964343.3945957,0
|
| 432 |
+
ONTF.US,D,20221018,000000,7.72443,7.79348,7.63813,7.69854,221578.8238814,0
|
| 433 |
+
ONTF.US,D,20221019,000000,7.59497,7.68991,7.28427,7.45688,190025.01310858,0
|
| 434 |
+
ONTF.US,D,20221020,000000,7.28427,7.5173,7.01672,7.02535,229370.81805932,0
|
| 435 |
+
ONTF.US,D,20221021,000000,7.01672,7.01672,6.68013,6.92178,321800.66959166,0
|
| 436 |
+
ONTF.US,D,20221024,000000,6.90452,7.00809,6.79232,6.89589,424513.63611717,0
|
| 437 |
+
ONTF.US,D,20221025,000000,6.94768,7.08577,6.90452,6.90452,245740.37846759,0
|
| 438 |
+
ONTF.US,D,20221026,000000,6.81822,7.2929,6.81822,6.99083,462304.51821486,0
|
| 439 |
+
ONTF.US,D,20221027,000000,7.05124,7.11166,6.68013,6.69739,404744.56479172,0
|
| 440 |
+
ONTF.US,D,20221028,000000,6.57656,7.03398,6.57656,6.93041,471733.70016577,0
|
| 441 |
+
ONTF.US,D,20221031,000000,6.85274,7.15481,6.85274,7.02535,315525.36245893,0
|
| 442 |
+
ONTF.US,D,20221101,000000,7.13755,7.18502,6.91315,6.95631,213428.80350259,0
|
| 443 |
+
ONTF.US,D,20221102,000000,6.89589,7.00809,6.52477,6.5334,207732.82679201,0
|
| 444 |
+
ONTF.US,D,20221103,000000,6.48162,6.54204,6.38668,6.39531,269248.44833759,0
|
| 445 |
+
ONTF.US,D,20221104,000000,6.36942,6.36942,6.10187,6.31764,548485.71181389,0
|
| 446 |
+
ONTF.US,D,20221107,000000,6.35216,6.49025,6.31764,6.42984,250283.48763809,0
|
| 447 |
+
ONTF.US,D,20221108,000000,6.46436,6.5334,6.2227,6.29175,292072.90830946,0
|
| 448 |
+
ONTF.US,D,20221109,000000,6.21407,6.30038,5.9983,6.03283,333767.31879159,0
|
| 449 |
+
ONTF.US,D,20221110,000000,6.47299,6.5593,6.09324,6.5593,659916.44253191,0
|
| 450 |
+
ONTF.US,D,20221111,000000,6.56793,6.99946,6.5593,6.92178,495734.2008946,0
|
| 451 |
+
ONTF.US,D,20221114,000000,6.83548,6.95631,6.7578,6.78369,296675.10918302,0
|
| 452 |
+
ONTF.US,D,20221115,000000,6.90452,7.01672,6.77472,6.84411,330065.39739405,0
|
| 453 |
+
ONTF.US,D,20221116,000000,6.74054,6.87863,6.67149,6.73191,360504.57643466,0
|
| 454 |
+
ONTF.US,D,20221117,000000,6.5593,6.6456,6.47299,6.55067,414082.21253593,0
|
| 455 |
+
ONTF.US,D,20221118,000000,6.73191,6.73191,6.43847,6.56793,813233.92143222,0
|
| 456 |
+
ONTF.US,D,20221121,000000,6.61971,6.61971,6.38237,6.43847,783240.82681667,0
|
| 457 |
+
ONTF.US,D,20221122,000000,6.40394,6.46004,6.23996,6.37805,593066.34645918,0
|
| 458 |
+
ONTF.US,D,20221123,000000,6.35216,6.46436,6.23133,6.41258,950498.15433475,0
|
| 459 |
+
ONTF.US,D,20221125,000000,6.38668,6.49888,6.36942,6.40394,528956.48328321,0
|
| 460 |
+
ONTF.US,D,20221128,000000,6.31764,6.62834,6.31764,6.5334,821697.93889983,0
|
| 461 |
+
ONTF.US,D,20221129,000000,6.48162,6.54204,6.34353,6.38668,648825.74093027,0
|
| 462 |
+
ONTF.US,D,20221130,000000,6.36079,6.64129,6.28312,6.60245,866246.13104148,0
|
| 463 |
+
ONTF.US,D,20221201,000000,6.57656,6.99946,6.57656,6.93905,656764.88503541,0
|
| 464 |
+
ONTF.US,D,20221202,000000,6.78369,7.02535,6.36079,6.52477,1600246.1892971,0
|
| 465 |
+
ONTF.US,D,20221205,000000,6.49888,6.69307,6.36511,6.55067,1139875.4760314,0
|
| 466 |
+
ONTF.US,D,20221206,000000,6.51614,6.56793,6.34353,6.4471,753537.39741219,0
|
| 467 |
+
ONTF.US,D,20221207,000000,6.42984,6.76643,6.42552,6.65423,788786.17761749,0
|
| 468 |
+
ONTF.US,D,20221208,000000,6.66286,6.84411,6.50751,6.72328,851160.36684869,0
|
| 469 |
+
ONTF.US,D,20221209,000000,6.66286,6.69739,6.54204,6.5593,671178.62593851,0
|
| 470 |
+
ONTF.US,D,20221212,000000,6.55067,6.69739,6.49025,6.6456,360738.62592521,0
|
| 471 |
+
ONTF.US,D,20221213,000000,6.85274,6.9822,6.7017,6.73191,504456.59973049,0
|
| 472 |
+
ONTF.US,D,20221214,000000,6.69739,6.93041,6.69739,6.88726,636348.122298,0
|
| 473 |
+
ONTF.US,D,20221215,000000,6.77506,7.05124,6.77506,6.87,816397.06553716,0
|
| 474 |
+
ONTF.US,D,20221216,000000,6.79232,7.28427,6.79232,7.15481,906801.57791366,0
|
| 475 |
+
ONTF.US,D,20221219,000000,7.13755,7.13755,6.81822,6.89589,675972.00585137,0
|
| 476 |
+
ONTF.US,D,20221220,000000,6.89589,7.04261,6.83548,6.86137,662917.37411865,0
|
| 477 |
+
ONTF.US,D,20221221,000000,6.93041,7.06851,6.89589,6.99083,449240.61719537,0
|
| 478 |
+
ONTF.US,D,20221222,000000,6.93041,7.04261,6.88726,6.95631,454217.06552164,0
|
| 479 |
+
ONTF.US,D,20221223,000000,6.90452,7.13755,6.87863,7.08577,368012.69870572,0
|
| 480 |
+
ONTF.US,D,20221227,000000,7.05987,7.07714,6.80959,6.81822,372439.94179179,0
|
| 481 |
+
ONTF.US,D,20221228,000000,6.78369,7.03398,6.68876,6.93041,365733.61282498,0
|
| 482 |
+
ONTF.US,D,20221229,000000,6.94768,7.28427,6.93905,7.28427,436101.40322101,0
|
| 483 |
+
ONTF.US,D,20221230,000000,7.16344,7.50867,7.14618,7.44825,343314.68414862,0
|
| 484 |
+
ONTF.US,D,20230103,000000,7.42236,7.67265,7.19365,7.31879,287628.28531072,0
|
| 485 |
+
ONTF.US,D,20230104,000000,7.43099,7.62518,7.34469,7.46552,332255.26638978,0
|
| 486 |
+
ONTF.US,D,20230105,000000,7.45688,7.49141,7.28427,7.33606,220860.45415793,0
|
| 487 |
+
ONTF.US,D,20230106,000000,7.31879,7.44825,7.28427,7.34469,220590.48618121,0
|
| 488 |
+
ONTF.US,D,20230109,000000,7.38784,7.52593,7.31448,7.32742,240557.68851103,0
|
| 489 |
+
ONTF.US,D,20230110,000000,7.27564,7.54319,7.25838,7.42236,273479.87774097,0
|
| 490 |
+
ONTF.US,D,20230111,000000,7.42236,7.43099,7.1807,7.30153,385923.27803691,0
|
| 491 |
+
ONTF.US,D,20230112,000000,7.33606,7.70717,7.0944,7.58634,592667.76712874,0
|
| 492 |
+
ONTF.US,D,20230113,000000,7.54319,7.70717,7.54319,7.61224,208848.61718507,0
|
| 493 |
+
ONTF.US,D,20230117,000000,7.57771,7.75033,7.50004,7.69854,216389.18195978,0
|
| 494 |
+
ONTF.US,D,20230118,000000,7.73307,7.80211,7.37058,7.5173,301787.12082807,0
|
| 495 |
+
ONTF.US,D,20230119,000000,7.50004,7.61224,7.39215,7.5173,289391.76711575,0
|
| 496 |
+
ONTF.US,D,20230120,000000,7.54319,7.70717,7.42236,7.67265,334440.50074213,0
|
| 497 |
+
ONTF.US,D,20230123,000000,7.69854,7.78485,7.54319,7.68128,340573.29259101,0
|
| 498 |
+
ONTF.US,D,20230124,000000,7.65539,7.70717,7.54319,7.65539,318543.67395833,0
|
| 499 |
+
ONTF.US,D,20230125,000000,7.54319,8.01356,7.5173,7.9402,386346.18924508,0
|
| 500 |
+
ONTF.US,D,20230126,000000,7.98335,8.04377,7.81074,7.94883,294492.19215235,0
|
| 501 |
+
ONTF.US,D,20230127,000000,7.90568,8.13871,7.90568,8.00925,443553.90977155,0
|
| 502 |
+
ONTF.US,D,20230130,000000,7.91431,7.98767,7.83663,7.92294,298582.26493273,0
|
| 503 |
+
ONTF.US,D,20230131,000000,7.91431,8.2207,7.91431,8.00925,708136.43088914,0
|
| 504 |
+
ONTF.US,D,20230201,000000,8.01788,8.62202,8.00062,8.48393,412361.60118215,0
|
| 505 |
+
ONTF.US,D,20230202,000000,8.64791,8.74285,8.49256,8.66518,380096.37265093,0
|
| 506 |
+
ONTF.US,D,20230203,000000,8.52709,8.76443,8.52709,8.5875,276915.30714432,0
|
| 507 |
+
ONTF.US,D,20230206,000000,8.49256,8.63065,8.35447,8.41489,233829.34498818,0
|
| 508 |
+
ONTF.US,D,20230207,000000,8.41489,8.47962,8.21638,8.44078,293679.9709005,0
|
| 509 |
+
ONTF.US,D,20230208,000000,8.42352,8.75148,8.41489,8.55298,532021.14121639,0
|
| 510 |
+
ONTF.US,D,20230209,000000,8.87231,9.66633,8.84996,8.97588,615523.5109434,0
|
| 511 |
+
ONTF.US,D,20230210,000000,8.86368,8.91546,8.26817,8.29406,314951.825341,0
|
| 512 |
+
ONTF.US,D,20230213,000000,8.31132,8.51845,8.23865,8.48393,399220.0698861,0
|
| 513 |
+
ONTF.US,D,20230214,000000,8.44941,8.63065,8.34584,8.57887,193663.20815968,0
|
| 514 |
+
ONTF.US,D,20230215,000000,8.53572,9.1226,8.50119,9.09671,567047.45853958,0
|
| 515 |
+
ONTF.US,D,20230216,000000,8.94136,9.13123,8.82053,9.04492,242607.3595446,0
|
| 516 |
+
ONTF.US,D,20230217,000000,9.02766,9.02766,8.69107,8.76011,150530.89956977,0
|
| 517 |
+
ONTF.US,D,20230221,000000,8.60476,8.71696,8.48393,8.59613,196139.26638395,0
|
| 518 |
+
ONTF.US,D,20230222,000000,8.5875,8.82916,8.33721,8.55298,244467.0101997,0
|
| 519 |
+
ONTF.US,D,20230223,000000,8.63065,8.64144,8.40626,8.57887,375446.66668275,0
|
| 520 |
+
ONTF.US,D,20230224,000000,8.38899,8.43215,8.17323,8.30269,226586.55605046,0
|
| 521 |
+
ONTF.US,D,20230227,000000,8.35447,8.4753,8.25954,8.32858,216134.27657403,0
|
| 522 |
+
ONTF.US,D,20230228,000000,8.31995,8.40626,8.22933,8.31995,296665.83989626,0
|
| 523 |
+
ONTF.US,D,20230301,000000,8.20775,8.20775,6.5593,6.74917,1074828.2562324,0
|
| 524 |
+
ONTF.US,D,20230302,000000,6.6456,6.97357,6.38668,6.96494,595294.45126277,0
|
| 525 |
+
ONTF.US,D,20230303,000000,6.94768,7.13755,6.9261,6.99083,440369.90977141,0
|
| 526 |
+
ONTF.US,D,20230306,000000,6.95631,6.95631,6.56793,6.78369,609329.31006977,0
|
| 527 |
+
ONTF.US,D,20230307,000000,6.76643,7.03398,6.67149,6.69739,499410.63175356,0
|
| 528 |
+
ONTF.US,D,20230308,000000,6.69739,6.74917,6.62834,6.65423,336148.36682663,0
|
| 529 |
+
ONTF.US,D,20230309,000000,6.6456,6.74054,6.37805,6.47299,273433.5313072,0
|
| 530 |
+
ONTF.US,D,20230310,000000,6.41258,6.43847,6.23133,6.28312,387757.43815344,0
|
| 531 |
+
ONTF.US,D,20230313,000000,6.34353,6.72328,6.34353,6.56793,477956.8675605,0
|
| 532 |
+
ONTF.US,D,20230314,000000,6.68876,6.78179,6.42984,6.58519,405517.39157487,0
|
| 533 |
+
ONTF.US,D,20230315,000000,6.40394,6.70602,6.40394,6.68013,616550.08445145,0
|
| 534 |
+
ONTF.US,D,20230316,000000,6.66286,6.84411,6.61108,6.7578,536313.97964452,0
|
| 535 |
+
ONTF.US,D,20230317,000000,6.74917,6.87,6.62834,6.69739,995891.01023189,0
|
| 536 |
+
ONTF.US,D,20230320,000000,6.62834,6.73191,6.21407,6.55067,742369.06553399,0
|
| 537 |
+
ONTF.US,D,20230321,000000,6.61108,6.89589,6.61108,6.84411,580131.05679341,0
|
| 538 |
+
ONTF.US,D,20230322,000000,6.82685,6.96494,6.72328,6.76643,335406.82388628,0
|
| 539 |
+
ONTF.US,D,20230323,000000,6.84411,7.01672,6.80959,6.99946,323381.08298329,0
|
| 540 |
+
ONTF.US,D,20230324,000000,6.96494,7.11166,6.89589,6.9822,311324.0582375,0
|
| 541 |
+
ONTF.US,D,20230327,000000,6.9822,7.15913,6.9822,7.0944,276939.63902205,0
|
| 542 |
+
ONTF.US,D,20230328,000000,7.07714,7.13755,6.90884,7.04261,248055.3828345,0
|
| 543 |
+
ONTF.US,D,20230329,000000,7.05987,7.24112,7.05987,7.17207,231613.98545388,0
|
| 544 |
+
ONTF.US,D,20230330,000000,7.2066,7.31016,7.18933,7.23249,221038.88792796,0
|
| 545 |
+
ONTF.US,D,20230331,000000,7.25838,7.56908,7.25838,7.56045,287783.54586386,0
|
| 546 |
+
ONTF.US,D,20230403,000000,7.49141,7.57771,7.37058,7.55182,366007.05678424,0
|
| 547 |
+
ONTF.US,D,20230404,000000,7.56045,7.65539,7.37921,7.50867,308357.88647609,0
|
| 548 |
+
ONTF.US,D,20230405,000000,7.47415,7.52593,7.32742,7.42236,297390.00292395,0
|
| 549 |
+
ONTF.US,D,20230406,000000,7.37921,7.48709,7.27564,7.43099,270198.55022992,0
|
| 550 |
+
ONTF.US,D,20230410,000000,7.36195,7.50867,7.2929,7.48278,258632.79768211,0
|
| 551 |
+
ONTF.US,D,20230411,000000,7.46552,7.78916,7.46552,7.67265,471913.29259664,0
|
| 552 |
+
ONTF.US,D,20230412,000000,7.72443,7.78053,7.40079,7.4051,203865.21689374,0
|
| 553 |
+
ONTF.US,D,20230413,000000,7.42236,7.76759,7.39215,7.69854,246779.69724492,0
|
| 554 |
+
ONTF.US,D,20230414,000000,7.6295,7.69854,7.58634,7.67265,193584.41922227,0
|
| 555 |
+
ONTF.US,D,20230417,000000,7.69854,7.77622,7.61224,7.63813,188692.55313763,0
|
| 556 |
+
ONTF.US,D,20230418,000000,7.65539,7.68991,7.43962,7.49141,232635.92431855,0
|
| 557 |
+
ONTF.US,D,20230419,000000,7.43099,7.57771,7.27806,7.50004,230311.65066489,0
|
| 558 |
+
ONTF.US,D,20230420,000000,7.42236,7.68991,7.4051,7.45688,182205.2110704,0
|
| 559 |
+
ONTF.US,D,20230421,000000,7.45688,7.68128,7.45688,7.67265,212512.30277475,0
|
| 560 |
+
ONTF.US,D,20230424,000000,7.55182,7.66402,7.4051,7.50867,236339.00437694,0
|
| 561 |
+
ONTF.US,D,20230425,000000,7.4051,7.52593,7.31879,7.34469,250858.18341686,0
|
| 562 |
+
ONTF.US,D,20230426,000000,7.33606,7.54319,7.33606,7.43099,243989.64193185,0
|
| 563 |
+
ONTF.US,D,20230427,000000,7.46552,7.59497,7.45688,7.50004,285671.3071447,0
|
| 564 |
+
ONTF.US,D,20230428,000000,7.45688,7.64676,7.42322,7.50867,226196.08734593,0
|
| 565 |
+
ONTF.US,D,20230501,000000,7.47415,7.65107,7.47415,7.6295,246230.49200473,0
|
| 566 |
+
ONTF.US,D,20230502,000000,7.62087,7.69423,7.48278,7.50867,240784.78603652,0
|
| 567 |
+
ONTF.US,D,20230503,000000,7.50867,7.68128,7.44825,7.58634,360560.19215518,0
|
| 568 |
+
ONTF.US,D,20230504,000000,7.57771,7.65539,7.39647,7.42236,288191.39448105,0
|
| 569 |
+
ONTF.US,D,20230505,000000,7.49141,7.52161,7.25838,7.46552,247927.93014163,0
|
| 570 |
+
ONTF.US,D,20230508,000000,7.46552,7.53024,7.22386,7.25838,213633.88647203,0
|
| 571 |
+
ONTF.US,D,20230509,000000,7.34469,7.58634,7.33606,7.42236,301703.69724728,0
|
| 572 |
+
ONTF.US,D,20230510,000000,7.828,8.24227,7.33174,7.37058,1019481.3450218,0
|
| 573 |
+
ONTF.US,D,20230511,000000,7.37058,7.51644,6.57656,6.76643,629199.18488867,0
|
| 574 |
+
ONTF.US,D,20230512,000000,6.68876,6.76643,6.41258,6.59382,558563.74383761,0
|
| 575 |
+
ONTF.US,D,20230515,000000,6.57656,6.87863,6.51614,6.74054,555394.80642845,0
|
| 576 |
+
ONTF.US,D,20230516,000000,6.61108,6.84842,6.52046,6.6456,465883.6215629,0
|
| 577 |
+
ONTF.US,D,20230517,000000,6.66286,6.79232,6.56793,6.7578,472096.36101003,0
|
| 578 |
+
ONTF.US,D,20230518,000000,6.80959,6.92178,6.72328,6.87,488099.78459151,0
|
| 579 |
+
ONTF.US,D,20230519,000000,7.17,7.26,6.91,6.96,552776,0
|
| 580 |
+
ONTF.US,D,20230522,000000,6.92,7.18,6.87,7.11,447866,0
|
| 581 |
+
ONTF.US,D,20230523,000000,7.06,7.46,7.01,7.32,431348,0
|
| 582 |
+
ONTF.US,D,20230524,000000,7.26,7.5,7.25,7.47,433477,0
|
| 583 |
+
ONTF.US,D,20230525,000000,7.49,7.8,7.365,7.51,535703,0
|
| 584 |
+
ONTF.US,D,20230526,000000,7.49,8.08,7.49,7.81,446134,0
|
| 585 |
+
ONTF.US,D,20230530,000000,7.85,7.955,7.77,7.84,373041,0
|
| 586 |
+
ONTF.US,D,20230531,000000,7.81,8.02,7.81,7.99,1042055,0
|
| 587 |
+
ONTF.US,D,20230601,000000,7.9,7.93,7.71,7.76,483120,0
|
| 588 |
+
ONTF.US,D,20230602,000000,7.7,7.95,7.6,7.95,387992,0
|
| 589 |
+
ONTF.US,D,20230605,000000,7.86,8.02,7.825,8,332383,0
|
| 590 |
+
ONTF.US,D,20230606,000000,7.92,8.36,7.89,8.14,580696,0
|
| 591 |
+
ONTF.US,D,20230607,000000,8.24,8.31,7.78,7.79,375305,0
|
| 592 |
+
ONTF.US,D,20230608,000000,7.7,7.86,7.61,7.8,364089,0
|
| 593 |
+
ONTF.US,D,20230609,000000,7.82,8.315,7.82,8.12,522961,0
|
| 594 |
+
ONTF.US,D,20230612,000000,8.11,8.375,8.11,8.32,349490,0
|
| 595 |
+
ONTF.US,D,20230613,000000,8.38,8.66,8.35,8.59,428546,0
|
| 596 |
+
ONTF.US,D,20230614,000000,8.58,8.72,8.39,8.43,368975,0
|
| 597 |
+
ONTF.US,D,20230615,000000,8.36,8.53,8.34,8.53,378649,0
|
| 598 |
+
ONTF.US,D,20230616,000000,8.65,8.65,8.415,8.55,428954,0
|
| 599 |
+
ONTF.US,D,20230620,000000,8.46,8.58,8.39,8.55,297024,0
|
| 600 |
+
ONTF.US,D,20230621,000000,8.5,8.5,8.07,8.08,280695,0
|
| 601 |
+
ONTF.US,D,20230622,000000,8.07,8.22,7.95,8.16,335911,0
|
| 602 |
+
ONTF.US,D,20230623,000000,8.05,8.569,8.04,8.51,1939410,0
|
| 603 |
+
ONTF.US,D,20230626,000000,8.5,8.705,8.3,8.31,405551,0
|
| 604 |
+
ONTF.US,D,20230627,000000,8.35,8.63,8.33,8.63,294851,0
|
| 605 |
+
ONTF.US,D,20230628,000000,8.63,8.76,8.55,8.69,350232,0
|
| 606 |
+
ONTF.US,D,20230629,000000,8.69,8.695,8.33,8.38,274738,0
|
| 607 |
+
ONTF.US,D,20230630,000000,8.42,8.44,8.08,8.12,281301,0
|
| 608 |
+
ONTF.US,D,20230703,000000,8.1,8.32,8.1,8.25,206605,0
|
| 609 |
+
ONTF.US,D,20230705,000000,8.17,8.24,8.035,8.12,273831,0
|
| 610 |
+
ONTF.US,D,20230706,000000,8.05,8.135,7.91,8.1,259835,0
|
| 611 |
+
ONTF.US,D,20230707,000000,8.13,8.405,8.09,8.29,262365,0
|
| 612 |
+
ONTF.US,D,20230710,000000,8.29,8.5475,8.27,8.48,295930,0
|
| 613 |
+
ONTF.US,D,20230711,000000,8.51,8.735,8.475,8.71,343785,0
|
| 614 |
+
ONTF.US,D,20230712,000000,8.8,8.94,8.74,8.81,298332,0
|
| 615 |
+
ONTF.US,D,20230713,000000,8.88,8.925,8.79,8.84,420552,0
|
| 616 |
+
ONTF.US,D,20230714,000000,8.83,8.915,8.76,8.77,257339,0
|
| 617 |
+
ONTF.US,D,20230717,000000,8.79,8.85,8.615,8.65,270416,0
|
| 618 |
+
ONTF.US,D,20230718,000000,8.64,8.735,8.5,8.7,374753,0
|
| 619 |
+
ONTF.US,D,20230719,000000,8.77,8.92,8.625,8.68,360607,0
|
| 620 |
+
ONTF.US,D,20230720,000000,8.61,8.76,8.435,8.49,249459,0
|
| 621 |
+
ONTF.US,D,20230721,000000,8.58,8.69,8.38,8.39,243725,0
|
| 622 |
+
ONTF.US,D,20230724,000000,8.4,8.44,8.27,8.39,244006,0
|
| 623 |
+
ONTF.US,D,20230725,000000,8.38,8.515,8.32,8.48,297230,0
|
| 624 |
+
ONTF.US,D,20230726,000000,8.41,8.68,8.39,8.68,246434,0
|
| 625 |
+
ONTF.US,D,20230727,000000,8.75,8.82,8.6,8.61,215607,0
|
| 626 |
+
ONTF.US,D,20230728,000000,8.72,8.905,8.72,8.8,317991,0
|
| 627 |
+
ONTF.US,D,20230731,000000,8.85,8.96,8.84,8.85,238696,0
|
| 628 |
+
ONTF.US,D,20230801,000000,8.84,9.085,8.69,9.04,399989,0
|
| 629 |
+
ONTF.US,D,20230802,000000,8.96,8.96,8.7,8.73,179695,0
|
| 630 |
+
ONTF.US,D,20230803,000000,8.65,8.7,8.38,8.39,208760,0
|
| 631 |
+
ONTF.US,D,20230804,000000,8.45,8.45,8.27,8.28,178442,0
|
| 632 |
+
ONTF.US,D,20230807,000000,8.25,8.25,8.05,8.1,175402,0
|
| 633 |
+
ONTF.US,D,20230808,000000,8.01,8.01,7.85,7.95,292633,0
|
| 634 |
+
ONTF.US,D,20230809,000000,8.03,8.19,6.9,6.93,560366,0
|
| 635 |
+
ONTF.US,D,20230810,000000,6.92,7.02,6.69,6.8,436377,0
|
| 636 |
+
ONTF.US,D,20230811,000000,6.7,6.88,6.69,6.85,371958,0
|
| 637 |
+
ONTF.US,D,20230814,000000,6.83,6.99,6.81,6.94,342174,0
|
| 638 |
+
ONTF.US,D,20230815,000000,6.94,6.97,6.74,6.91,427277,0
|
| 639 |
+
ONTF.US,D,20230816,000000,6.91,6.955,6.74,6.76,296892,0
|
| 640 |
+
ONTF.US,D,20230817,000000,6.8,6.865,6.76,6.8,343071,0
|
| 641 |
+
ONTF.US,D,20230818,000000,6.72,7.065,6.72,6.87,268375,0
|
| 642 |
+
ONTF.US,D,20230821,000000,6.88,6.9,6.7,6.71,403344,0
|
| 643 |
+
ONTF.US,D,20230822,000000,6.76,6.81,6.6,6.73,369916,0
|
| 644 |
+
ONTF.US,D,20230823,000000,6.72,6.82,6.6,6.8,371416,0
|
| 645 |
+
ONTF.US,D,20230824,000000,6.86,6.93,6.81,6.83,296991,0
|
| 646 |
+
ONTF.US,D,20230825,000000,6.83,6.995,6.83,6.86,278201,0
|
| 647 |
+
ONTF.US,D,20230828,000000,6.9,6.96,6.87,6.88,241338,0
|
| 648 |
+
ONTF.US,D,20230829,000000,6.88,6.91,6.71,6.75,288441,0
|
| 649 |
+
ONTF.US,D,20230830,000000,6.72,6.9,6.67,6.8,223629,0
|
| 650 |
+
ONTF.US,D,20230831,000000,6.8,6.93,6.8,6.86,335738,0
|
| 651 |
+
ONTF.US,D,20230901,000000,6.9,6.98,6.785,6.83,314936,0
|
| 652 |
+
ONTF.US,D,20230905,000000,6.77,6.86,6.7,6.85,294210,0
|
| 653 |
+
ONTF.US,D,20230906,000000,6.84,6.96,6.72,6.76,255637,0
|
| 654 |
+
ONTF.US,D,20230907,000000,6.66,6.73,6.57,6.7,239839,0
|
| 655 |
+
ONTF.US,D,20230908,000000,6.71,6.75,6.65,6.66,257697,0
|
| 656 |
+
ONTF.US,D,20230911,000000,6.69,6.76,6.63,6.66,306643,0
|
| 657 |
+
ONTF.US,D,20230912,000000,6.6,6.64,6.355,6.38,345382,0
|
| 658 |
+
ONTF.US,D,20230913,000000,6.39,6.39,6.24,6.24,342658,0
|
| 659 |
+
ONTF.US,D,20230914,000000,6.23,6.319,6.21,6.23,362356,0
|
| 660 |
+
ONTF.US,D,20230915,000000,6.2,6.21,6.1428,6.18,800823,0
|
| 661 |
+
ONTF.US,D,20230918,000000,6.18,6.195,6.15,6.15,234528,0
|
| 662 |
+
ONTF.US,D,20230919,000000,6.13,6.19,6.09,6.1,351335,0
|
| 663 |
+
ONTF.US,D,20230920,000000,6.12,6.17,6.06,6.06,269819,0
|
| 664 |
+
ONTF.US,D,20230921,000000,6,6.02,5.96,6,349420,0
|
| 665 |
+
ONTF.US,D,20230922,000000,6.01,6.09,5.955,5.99,283309,0
|
| 666 |
+
ONTF.US,D,20230925,000000,5.94,6.08,5.91,6.07,260125,0
|
| 667 |
+
ONTF.US,D,20230926,000000,6.04,6.23,6.04,6.12,312812,0
|
| 668 |
+
ONTF.US,D,20230927,000000,6.14,6.345,6.14,6.26,318713,0
|
| 669 |
+
ONTF.US,D,20230928,000000,6.29,6.3,6.17,6.26,376261,0
|
| 670 |
+
ONTF.US,D,20230929,000000,6.29,6.465,6.29,6.33,507407,0
|
| 671 |
+
ONTF.US,D,20231002,000000,6.31,6.415,6.31,6.33,346255,0
|
| 672 |
+
ONTF.US,D,20231003,000000,6.3,6.49,6.3,6.38,229509,0
|
| 673 |
+
ONTF.US,D,20231004,000000,6.37,6.56,6.32,6.53,252495,0
|
| 674 |
+
ONTF.US,D,20231005,000000,6.61,6.62,6.45,6.59,325900,0
|
| 675 |
+
ONTF.US,D,20231006,000000,6.54,6.77,6.52,6.54,329919,0
|
| 676 |
+
ONTF.US,D,20231009,000000,6.46,6.54,6.39,6.43,283358,0
|
| 677 |
+
ONTF.US,D,20231010,000000,6.42,6.5,6.33,6.36,311617,0
|
| 678 |
+
ONTF.US,D,20231011,000000,6.41,6.58,6.41,6.58,215099,0
|
| 679 |
+
ONTF.US,D,20231012,000000,6.54,6.57,6.42,6.43,224885,0
|
| 680 |
+
ONTF.US,D,20231013,000000,6.4,6.4,6.185,6.19,239274,0
|
| 681 |
+
ONTF.US,D,20231016,000000,6.25,6.42,6.19,6.38,268640,0
|
| 682 |
+
ONTF.US,D,20231017,000000,6.32,6.64,6.32,6.57,359146,0
|
| 683 |
+
ONTF.US,D,20231018,000000,6.53,6.6,6.47,6.52,222117,0
|
| 684 |
+
ONTF.US,D,20231019,000000,6.58,6.58,6.27,6.3,348466,0
|
| 685 |
+
ONTF.US,D,20231020,000000,6.28,6.305,6.185,6.22,258686,0
|
| 686 |
+
ONTF.US,D,20231023,000000,6.16,6.16,5.73,5.89,550683,0
|
| 687 |
+
ONTF.US,D,20231024,000000,5.92,6.11,5.92,6.08,501656,0
|
| 688 |
+
ONTF.US,D,20231025,000000,6.04,6.09,5.97,5.98,318237,0
|
| 689 |
+
ONTF.US,D,20231026,000000,6.01,6.09,5.97,6.09,342886,0
|
| 690 |
+
ONTF.US,D,20231027,000000,6.09,6.13,5.96,5.98,197594,0
|
| 691 |
+
ONTF.US,D,20231030,000000,6.01,6.075,5.975,6.07,264922,0
|
| 692 |
+
ONTF.US,D,20231031,000000,6.09,6.21,5.98,6.15,247532,0
|
| 693 |
+
ONTF.US,D,20231101,000000,6.18,6.18,5.975,6.07,197494,0
|
| 694 |
+
ONTF.US,D,20231102,000000,6.13,6.2,6.01,6.08,213089,0
|
| 695 |
+
ONTF.US,D,20231103,000000,6.2,6.34,6.1,6.33,254968,0
|
| 696 |
+
ONTF.US,D,20231106,000000,6.37,6.37,6.23,6.25,168924,0
|
| 697 |
+
ONTF.US,D,20231107,000000,6.27,6.45,6.25,6.45,325735,0
|
| 698 |
+
ONTF.US,D,20231108,000000,6.88,7.22,6.59,6.74,782632,0
|
| 699 |
+
ONTF.US,D,20231109,000000,6.63,6.7,6.34,6.58,482463,0
|
| 700 |
+
ONTF.US,D,20231110,000000,6.58,6.88,6.55,6.85,468329,0
|
| 701 |
+
ONTF.US,D,20231113,000000,6.77,6.96,6.77,6.92,302548,0
|
| 702 |
+
ONTF.US,D,20231114,000000,7.09,7.29,6.92,7.16,826046,0
|
| 703 |
+
ONTF.US,D,20231115,000000,7.13,7.2,6.965,7.04,370768,0
|
| 704 |
+
ONTF.US,D,20231116,000000,6.98,7.065,6.77,6.78,266401,0
|
| 705 |
+
ONTF.US,D,20231117,000000,6.77,6.88,6.71,6.88,385898,0
|
| 706 |
+
ONTF.US,D,20231120,000000,6.85,7.055,6.85,7.05,408754,0
|
| 707 |
+
ONTF.US,D,20231121,000000,6.97,7.05,6.885,7.01,360391,0
|
| 708 |
+
ONTF.US,D,20231122,000000,7.1,7.155,7.05,7.09,261862,0
|
| 709 |
+
ONTF.US,D,20231124,000000,7.09,7.33,7.09,7.29,353374,0
|
| 710 |
+
ONTF.US,D,20231127,000000,7.29,7.385,7.19,7.32,385274,0
|
| 711 |
+
ONTF.US,D,20231128,000000,7.31,7.525,7.3,7.48,422444,0
|
| 712 |
+
ONTF.US,D,20231129,000000,7.54,7.73,7.54,7.68,426262,0
|
| 713 |
+
ONTF.US,D,20231130,000000,7.7,7.74,7.555,7.61,1047195,0
|
| 714 |
+
ONTF.US,D,20231201,000000,7.56,7.67,7.49,7.65,565265,0
|
| 715 |
+
ONTF.US,D,20231204,000000,7.6,7.87,7.586,7.85,375166,0
|
| 716 |
+
ONTF.US,D,20231205,000000,7.77,7.83,7.66,7.69,259957,0
|
| 717 |
+
ONTF.US,D,20231206,000000,7.7,7.72,7.415,7.43,349214,0
|
| 718 |
+
ONTF.US,D,20231207,000000,7.41,7.44,7.3,7.4,271331,0
|
| 719 |
+
ONTF.US,D,20231208,000000,7.34,7.58,7.34,7.54,307799,0
|
| 720 |
+
ONTF.US,D,20231211,000000,7.55,7.6,7.48,7.51,221611,0
|
| 721 |
+
ONTF.US,D,20231212,000000,7.51,7.51,7.285,7.38,238127,0
|
| 722 |
+
ONTF.US,D,20231213,000000,7.4,7.82,7.37,7.81,353057,0
|
| 723 |
+
ONTF.US,D,20231214,000000,7.9,7.95,7.63,7.73,421669,0
|
| 724 |
+
ONTF.US,D,20231215,000000,7.78,7.78,7.52,7.57,710858,0
|
| 725 |
+
ONTF.US,D,20231218,000000,7.57,7.61,7.45,7.54,316245,0
|
| 726 |
+
ONTF.US,D,20231219,000000,7.62,7.77,7.6,7.67,384196,0
|
| 727 |
+
ONTF.US,D,20231220,000000,7.66,7.7,7.525,7.53,289471,0
|
| 728 |
+
ONTF.US,D,20231221,000000,7.59,7.71,7.53,7.69,1271491,0
|
| 729 |
+
ONTF.US,D,20231222,000000,7.79,8.025,7.75,8,404167,0
|
| 730 |
+
ONTF.US,D,20231226,000000,7.98,8.105,7.97,8.04,207246,0
|
| 731 |
+
ONTF.US,D,20231227,000000,7.96,8.11,7.95,8.02,320261,0
|
| 732 |
+
ONTF.US,D,20231228,000000,8,8.025,7.95,7.98,255748,0
|
| 733 |
+
ONTF.US,D,20231229,000000,7.94,8.03,7.855,7.88,272505,0
|
| 734 |
+
ONTF.US,D,20240102,000000,7.82,7.82,7.42,7.44,249099,0
|
| 735 |
+
ONTF.US,D,20240103,000000,7.35,7.44,7.11,7.11,233786,0
|
| 736 |
+
ONTF.US,D,20240104,000000,7.13,7.18,7.05,7.07,231638,0
|
| 737 |
+
ONTF.US,D,20240105,000000,7,7.11,6.82,6.83,226135,0
|
| 738 |
+
ONTF.US,D,20240108,000000,6.86,7.105,6.835,7.05,275524,0
|
| 739 |
+
ONTF.US,D,20240109,000000,6.97,7.035,6.91,6.95,267473,0
|
| 740 |
+
ONTF.US,D,20240110,000000,6.95,7.03,6.95,7,239095,0
|
| 741 |
+
ONTF.US,D,20240111,000000,7,7.03,6.84,6.93,302259,0
|
| 742 |
+
ONTF.US,D,20240112,000000,7.02,7.19,6.97,7.15,372773,0
|
| 743 |
+
ONTF.US,D,20240116,000000,7.08,7.14,7.02,7.04,196494,0
|
| 744 |
+
ONTF.US,D,20240117,000000,6.98,7.005,6.88,7,197068,0
|
| 745 |
+
ONTF.US,D,20240118,000000,7.09,7.165,7.01,7.09,251926,0
|
| 746 |
+
ONTF.US,D,20240119,000000,7.15,7.15,7.02,7.12,224322,0
|
| 747 |
+
ONTF.US,D,20240122,000000,7.2,7.41,7.19,7.41,253468,0
|
| 748 |
+
ONTF.US,D,20240123,000000,7.5,7.725,7.435,7.61,233088,0
|
| 749 |
+
ONTF.US,D,20240124,000000,7.74,7.74,7.54,7.57,253086,0
|
| 750 |
+
ONTF.US,D,20240125,000000,7.67,7.83,7.58,7.59,171881,0
|
| 751 |
+
ONTF.US,D,20240126,000000,7.62,7.695,7.595,7.67,132480,0
|
| 752 |
+
ONTF.US,D,20240129,000000,7.68,7.99,7.64,7.98,192916,0
|
| 753 |
+
ONTF.US,D,20240130,000000,7.95,7.96,7.74,7.78,267631,0
|
| 754 |
+
ONTF.US,D,20240131,000000,7.65,7.835,7.485,7.65,311395,0
|
| 755 |
+
ONTF.US,D,20240201,000000,7.67,7.88,7.67,7.82,193757,0
|
| 756 |
+
ONTF.US,D,20240202,000000,7.76,7.83,7.68,7.77,183324,0
|
| 757 |
+
ONTF.US,D,20240205,000000,7.69,7.7117,7.495,7.66,224758,0
|
| 758 |
+
ONTF.US,D,20240206,000000,7.69,7.795,7.66,7.76,188102,0
|
| 759 |
+
ONTF.US,D,20240207,000000,7.79,7.88,7.69,7.84,183971,0
|
| 760 |
+
ONTF.US,D,20240208,000000,7.81,8,7.79,7.94,176009,0
|
| 761 |
+
ONTF.US,D,20240209,000000,7.97,8.105,7.965,8.06,244701,0
|
| 762 |
+
ONTF.US,D,20240212,000000,8.05,8.2,8.05,8.06,289421,0
|
| 763 |
+
ONTF.US,D,20240213,000000,7.75,7.91,7.51,7.54,327177,0
|
| 764 |
+
ONTF.US,D,20240214,000000,7.7,7.99,7.7,7.94,235088,0
|
| 765 |
+
ONTF.US,D,20240215,000000,8.02,8.3,7.92,8.29,290434,0
|
| 766 |
+
ONTF.US,D,20240216,000000,8.23,8.345,8.17,8.3,306769,0
|
| 767 |
+
ONTF.US,D,20240220,000000,8.14,8.3,8.03,8.05,350386,0
|
| 768 |
+
ONTF.US,D,20240221,000000,7.93,7.933,7.7,7.8,319375,0
|
| 769 |
+
ONTF.US,D,20240222,000000,7.77,7.82,7.62,7.7,330560,0
|
| 770 |
+
ONTF.US,D,20240223,000000,7.98,8.28,6.54,7.06,821165,0
|
| 771 |
+
ONTF.US,D,20240226,000000,7.04,7.32,7.04,7.16,511927,0
|
| 772 |
+
ONTF.US,D,20240227,000000,7.29,7.48,7.28,7.3,278763,0
|
| 773 |
+
ONTF.US,D,20240228,000000,7.17,7.21,6.94,6.95,311552,0
|
| 774 |
+
ONTF.US,D,20240229,000000,7.02,7.06,6.91,7.02,324055,0
|
| 775 |
+
ONTF.US,D,20240301,000000,7.01,7.01,6.8,6.83,379708,0
|
| 776 |
+
ONTF.US,D,20240304,000000,6.83,6.935,6.77,6.84,232808,0
|
| 777 |
+
ONTF.US,D,20240305,000000,6.77,6.8,6.62,6.64,268054,0
|
| 778 |
+
ONTF.US,D,20240306,000000,6.73,6.75,6.58,6.69,211374,0
|
| 779 |
+
ONTF.US,D,20240307,000000,6.74,6.78,6.69,6.75,142896,0
|
| 780 |
+
ONTF.US,D,20240308,000000,6.8,6.97,6.79,6.79,174266,0
|
| 781 |
+
ONTF.US,D,20240311,000000,6.72,6.81,6.61,6.64,140138,0
|
| 782 |
+
ONTF.US,D,20240312,000000,6.64,6.705,6.57,6.61,251963,0
|
| 783 |
+
ONTF.US,D,20240313,000000,6.62,6.685,6.57,6.63,219084,0
|
| 784 |
+
ONTF.US,D,20240314,000000,6.6,6.6,6.49,6.55,130142,0
|
| 785 |
+
ONTF.US,D,20240315,000000,6.54,6.67,6.52,6.67,519290,0
|
| 786 |
+
ONTF.US,D,20240318,000000,6.68,6.825,6.61,6.75,183449,0
|
| 787 |
+
ONTF.US,D,20240319,000000,6.68,6.85,6.68,6.8,168825,0
|
| 788 |
+
ONTF.US,D,20240320,000000,6.76,6.9,6.64,6.88,172738,0
|
| 789 |
+
ONTF.US,D,20240321,000000,6.95,7.055,6.95,6.98,152407,0
|
| 790 |
+
ONTF.US,D,20240322,000000,6.98,7.005,6.89,6.89,107373,0
|
| 791 |
+
ONTF.US,D,20240325,000000,6.9,6.95,6.82,6.86,85193,0
|
| 792 |
+
ONTF.US,D,20240326,000000,6.92,6.97,6.875,6.89,167950,0
|
| 793 |
+
ONTF.US,D,20240327,000000,6.97,7.17,6.96,7.16,135852,0
|
| 794 |
+
ONTF.US,D,20240328,000000,7.2,7.38,7.13,7.14,153273,0
|
| 795 |
+
ONTF.US,D,20240401,000000,7.17,7.25,7.09,7.21,357085,0
|
| 796 |
+
ONTF.US,D,20240402,000000,7.06,7.06,6.8,6.9,211023,0
|
| 797 |
+
ONTF.US,D,20240403,000000,6.79,6.96,6.79,6.9,184053,0
|
| 798 |
+
ONTF.US,D,20240404,000000,7,7.19,7,7.08,172612,0
|
| 799 |
+
ONTF.US,D,20240405,000000,7.08,7.1073,6.91,6.95,151903,0
|
| 800 |
+
ONTF.US,D,20240408,000000,7,7.14,6.99,7.08,129185,0
|
| 801 |
+
ONTF.US,D,20240409,000000,7.1,7.29,7.1,7.28,169968,0
|
| 802 |
+
ONTF.US,D,20240410,000000,7.08,7.095,6.885,6.97,161809,0
|
| 803 |
+
ONTF.US,D,20240411,000000,6.98,7.19,6.955,7.19,137856,0
|
| 804 |
+
ONTF.US,D,20240412,000000,7.08,7.11,6.9738,6.99,151606,0
|
| 805 |
+
ONTF.US,D,20240415,000000,6.96,6.99,6.75,6.75,113524,0
|
| 806 |
+
ONTF.US,D,20240416,000000,6.69,6.79,6.61,6.76,229962,0
|
| 807 |
+
ONTF.US,D,20240417,000000,6.82,6.87,6.71,6.72,104581,0
|
| 808 |
+
ONTF.US,D,20240418,000000,6.73,6.82,6.61,6.63,149954,0
|
| 809 |
+
ONTF.US,D,20240419,000000,6.6,6.66,6.57,6.63,97630,0
|
| 810 |
+
ONTF.US,D,20240422,000000,6.69,6.69,6.545,6.58,135992,0
|
| 811 |
+
ONTF.US,D,20240423,000000,6.57,6.79,6.57,6.72,107775,0
|
| 812 |
+
ONTF.US,D,20240424,000000,6.69,6.745,6.625,6.72,91438,0
|
| 813 |
+
ONTF.US,D,20240425,000000,6.6,6.66,6.5,6.66,162370,0
|
| 814 |
+
ONTF.US,D,20240426,000000,6.68,6.77,6.67,6.74,76291,0
|
| 815 |
+
ONTF.US,D,20240429,000000,6.77,6.84,6.67,6.69,111108,0
|
| 816 |
+
ONTF.US,D,20240430,000000,6.64,6.68,6.58,6.59,189975,0
|
| 817 |
+
ONTF.US,D,20240501,000000,6.62,6.98,6.62,6.84,152524,0
|
| 818 |
+
ONTF.US,D,20240502,000000,6.89,6.89,6.79,6.82,80632,0
|
| 819 |
+
ONTF.US,D,20240503,000000,6.97,7,6.58,6.61,110533,0
|
| 820 |
+
ONTF.US,D,20240506,000000,6.62,6.905,6.62,6.85,127544,0
|
| 821 |
+
ONTF.US,D,20240507,000000,6.88,6.88,6.71,6.76,154504,0
|
| 822 |
+
ONTF.US,D,20240508,000000,6.58,6.58,6.06,6.46,179306,0
|
| 823 |
+
ONTF.US,D,20240509,000000,6.37,6.57,6.31,6.32,245905,0
|
| 824 |
+
ONTF.US,D,20240510,000000,6.3,6.44,6.23,6.36,256516,0
|
| 825 |
+
ONTF.US,D,20240513,000000,6.43,6.55,6.43,6.46,168699,0
|
| 826 |
+
ONTF.US,D,20240514,000000,6.55,6.62,6.475,6.51,112955,0
|
| 827 |
+
ONTF.US,D,20240515,000000,6.59,6.6401,6.39,6.48,176046,0
|
| 828 |
+
ONTF.US,D,20240516,000000,6.44,6.58,6.42,6.54,129209,0
|
| 829 |
+
ONTF.US,D,20240517,000000,6.45,6.54,6.35,6.4,127282,0
|
| 830 |
+
ONTF.US,D,20240520,000000,6.4,6.45,6.29,6.33,250333,0
|
| 831 |
+
ONTF.US,D,20240521,000000,6.3,6.41,6.23,6.35,217749,0
|
| 832 |
+
ONTF.US,D,20240522,000000,6.36,6.48,6.255,6.27,269502,0
|
| 833 |
+
ONTF.US,D,20240523,000000,6.28,6.29,6.1,6.16,254364,0
|
| 834 |
+
ONTF.US,D,20240524,000000,6.18,6.26,6.15,6.17,189430,0
|
| 835 |
+
ONTF.US,D,20240528,000000,6.18,6.21,6.015,6.04,203993,0
|
| 836 |
+
ONTF.US,D,20240529,000000,6.02,6.165,6.02,6.11,212307,0
|
| 837 |
+
ONTF.US,D,20240530,000000,6.12,6.145,6,6,159168,0
|
| 838 |
+
ONTF.US,D,20240531,000000,6.02,6.1,5.895,5.94,168840,0
|
| 839 |
+
ONTF.US,D,20240603,000000,5.96,5.99,5.745,5.79,239145,0
|
| 840 |
+
ONTF.US,D,20240604,000000,5.76,5.81,5.71,5.75,248367,0
|
| 841 |
+
ONTF.US,D,20240605,000000,5.81,5.88,5.685,5.86,249759,0
|
| 842 |
+
ONTF.US,D,20240606,000000,5.85,5.95,5.78,5.79,182333,0
|
| 843 |
+
ONTF.US,D,20240607,000000,5.7,5.81,5.67,5.69,111963,0
|
| 844 |
+
ONTF.US,D,20240610,000000,5.63,5.665,5.58,5.62,142900,0
|
| 845 |
+
ONTF.US,D,20240611,000000,5.59,5.67,5.58,5.66,115604,0
|
| 846 |
+
ONTF.US,D,20240612,000000,5.8,5.88,5.69,5.69,116377,0
|
| 847 |
+
ONTF.US,D,20240613,000000,5.7,5.7,5.495,5.55,107020,0
|
| 848 |
+
ONTF.US,D,20240614,000000,5.49,5.555,5.445,5.45,116801,0
|
| 849 |
+
ONTF.US,D,20240617,000000,5.41,5.56,5.37,5.51,131289,0
|
| 850 |
+
ONTF.US,D,20240618,000000,5.52,5.575,5.5,5.52,217100,0
|
| 851 |
+
ONTF.US,D,20240620,000000,5.54,5.78,5.54,5.75,166484,0
|
| 852 |
+
ONTF.US,D,20240621,000000,5.73,5.865,5.68,5.85,322153,0
|
| 853 |
+
ONTF.US,D,20240624,000000,5.83,5.9,5.74,5.75,153655,0
|
| 854 |
+
ONTF.US,D,20240625,000000,5.73,5.78,5.685,5.72,169235,0
|
| 855 |
+
ONTF.US,D,20240626,000000,5.68,5.8,5.67,5.72,186847,0
|
| 856 |
+
ONTF.US,D,20240627,000000,5.74,5.93,5.74,5.85,179404,0
|
| 857 |
+
ONTF.US,D,20240628,000000,5.86,6.01,5.82,6.01,320091,0
|
| 858 |
+
ONTF.US,D,20240701,000000,6,6,5.835,5.87,250519,0
|
| 859 |
+
ONTF.US,D,20240702,000000,5.89,6.005,5.89,5.95,142694,0
|
| 860 |
+
ONTF.US,D,20240703,000000,5.96,6.005,5.94,5.94,93287,0
|
| 861 |
+
ONTF.US,D,20240705,000000,5.91,5.99,5.9,5.93,112793,0
|
| 862 |
+
ONTF.US,D,20240708,000000,5.94,5.9659,5.865,5.9,183780,0
|
| 863 |
+
ONTF.US,D,20240709,000000,5.87,5.93,5.78,5.82,131577,0
|
| 864 |
+
ONTF.US,D,20240710,000000,5.84,5.85,5.74,5.84,135922,0
|
| 865 |
+
ONTF.US,D,20240711,000000,5.98,6.15,5.95,6.13,241824,0
|
| 866 |
+
ONTF.US,D,20240712,000000,6.2,6.27,6.14,6.24,226571,0
|
| 867 |
+
ONTF.US,D,20240715,000000,6.31,6.35,6.25,6.25,189382,0
|
| 868 |
+
ONTF.US,D,20240716,000000,6.31,6.345,6.25,6.3,221612,0
|
| 869 |
+
ONTF.US,D,20240717,000000,6.24,6.43,6.24,6.38,237460,0
|
| 870 |
+
ONTF.US,D,20240718,000000,6.33,6.475,6.27,6.27,172033,0
|
| 871 |
+
ONTF.US,D,20240719,000000,6.27,6.355,6.23,6.32,111741,0
|
| 872 |
+
ONTF.US,D,20240722,000000,6.33,6.53,6.33,6.49,108603,0
|
| 873 |
+
ONTF.US,D,20240723,000000,6.5,6.59,6.484,6.53,103304,0
|
| 874 |
+
ONTF.US,D,20240724,000000,6.5,6.57,6.45,6.46,109181,0
|
| 875 |
+
ONTF.US,D,20240725,000000,6.41,6.79,6.4,6.74,203750,0
|
| 876 |
+
ONTF.US,D,20240726,000000,6.81,6.81,6.585,6.71,135766,0
|
| 877 |
+
ONTF.US,D,20240729,000000,6.73,6.74,6.5,6.53,100609,0
|
| 878 |
+
ONTF.US,D,20240730,000000,6.6,6.63,6.525,6.61,81897,0
|
| 879 |
+
ONTF.US,D,20240731,000000,6.6,6.705,6.55,6.57,112763,0
|
| 880 |
+
ONTF.US,D,20240801,000000,6.57,6.57,6.14,6.19,168114,0
|
| 881 |
+
ONTF.US,D,20240802,000000,5.95,6,5.89,5.99,157578,0
|
| 882 |
+
ONTF.US,D,20240805,000000,5.7,5.85,5.64,5.83,192794,0
|
| 883 |
+
ONTF.US,D,20240806,000000,5.8,5.86,5.74,5.81,150391,0
|
| 884 |
+
ONTF.US,D,20240807,000000,6.39,6.41,5.7,5.72,205865,0
|
| 885 |
+
ONTF.US,D,20240808,000000,5.79,6,5.78,5.88,260058,0
|
| 886 |
+
ONTF.US,D,20240809,000000,5.86,6.145,5.82,6.12,185532,0
|
| 887 |
+
ONTF.US,D,20240812,000000,6.04,6.075,5.92,6.01,195099,0
|
| 888 |
+
ONTF.US,D,20240813,000000,6.06,6.245,6.06,6.21,131807,0
|
| 889 |
+
ONTF.US,D,20240814,000000,6.19,6.25,6.105,6.12,106115,0
|
| 890 |
+
ONTF.US,D,20240815,000000,6.28,6.295,6.16,6.17,140178,0
|
| 891 |
+
ONTF.US,D,20240816,000000,6.15,6.24,6.09,6.22,117123,0
|
| 892 |
+
ONTF.US,D,20240819,000000,6.2,6.38,6.2,6.37,97280,0
|
| 893 |
+
ONTF.US,D,20240820,000000,6.37,6.45,6.22,6.22,110517,0
|
| 894 |
+
ONTF.US,D,20240821,000000,6.24,6.385,6.23,6.33,99841,0
|
| 895 |
+
ONTF.US,D,20240822,000000,6.34,6.38,6.22,6.22,66249,0
|
| 896 |
+
ONTF.US,D,20240823,000000,6.25,6.48,6.24,6.42,102162,0
|
| 897 |
+
ONTF.US,D,20240826,000000,6.48,6.55,6.43,6.43,116909,0
|
| 898 |
+
ONTF.US,D,20240827,000000,6.36,6.5,6.36,6.43,68035,0
|
| 899 |
+
ONTF.US,D,20240828,000000,6.38,6.465,6.26,6.26,90032,0
|
| 900 |
+
ONTF.US,D,20240829,000000,6.33,6.545,6.305,6.45,105735,0
|
| 901 |
+
ONTF.US,D,20240830,000000,6.48,6.51,6.41,6.45,156716,0
|
| 902 |
+
ONTF.US,D,20240903,000000,6.37,6.6,6.3,6.31,177755,0
|
| 903 |
+
ONTF.US,D,20240904,000000,6.26,6.305,6.15,6.19,140617,0
|
| 904 |
+
ONTF.US,D,20240905,000000,6.18,6.215,6.12,6.15,96290,0
|
| 905 |
+
ONTF.US,D,20240906,000000,6.16,6.2,5.9,5.91,103848,0
|
| 906 |
+
ONTF.US,D,20240909,000000,5.9,6.03,5.84,5.84,115632,0
|
| 907 |
+
ONTF.US,D,20240910,000000,5.88,5.92,5.71,5.92,121766,0
|
| 908 |
+
ONTF.US,D,20240911,000000,5.84,5.91,5.75,5.87,128993,0
|
| 909 |
+
ONTF.US,D,20240912,000000,5.93,5.99,5.91,5.92,84589,0
|
| 910 |
+
ONTF.US,D,20240913,000000,5.97,6.095,5.97,6.09,103437,0
|
| 911 |
+
ONTF.US,D,20240916,000000,6.1,6.25,6.04,6.22,194372,0
|
| 912 |
+
ONTF.US,D,20240917,000000,6.27,6.31,6.15,6.18,277232,0
|
| 913 |
+
ONTF.US,D,20240918,000000,6.21,6.381,6.07,6.07,247018,0
|
| 914 |
+
ONTF.US,D,20240919,000000,6.24,6.32,6.15,6.22,119852,0
|
| 915 |
+
ONTF.US,D,20240920,000000,6.15,6.33,6.14,6.25,324580,0
|
| 916 |
+
ONTF.US,D,20240923,000000,6.28,6.28,5.96,6.03,246984,0
|
| 917 |
+
ONTF.US,D,20240924,000000,6.03,6.27,6.03,6.26,124787,0
|
| 918 |
+
ONTF.US,D,20240925,000000,6.25,6.3,6.2,6.21,86476,0
|
| 919 |
+
ONTF.US,D,20240926,000000,6.27,6.38,6.13,6.22,103253,0
|
| 920 |
+
ONTF.US,D,20240927,000000,6.29,6.34,6.19,6.2,66983,0
|
| 921 |
+
ONTF.US,D,20240930,000000,6.13,6.28,6.1,6.12,119349,0
|
| 922 |
+
ONTF.US,D,20241001,000000,6.07,6.14,5.92,5.96,151698,0
|
| 923 |
+
ONTF.US,D,20241002,000000,5.94,6.11,5.94,6.09,77843,0
|
| 924 |
+
ONTF.US,D,20241003,000000,6.05,6.11,5.98,6.05,117508,0
|
| 925 |
+
ONTF.US,D,20241004,000000,6.15,6.28,6.12,6.15,78494,0
|
| 926 |
+
ONTF.US,D,20241007,000000,6.15,6.19,6.07,6.13,62575,0
|
| 927 |
+
ONTF.US,D,20241008,000000,6.13,6.14,6.045,6.05,79584,0
|
| 928 |
+
ONTF.US,D,20241009,000000,6.07,6.125,6.035,6.08,94883,0
|
| 929 |
+
ONTF.US,D,20241010,000000,5.98,6.06,5.96,6,109793,0
|
| 930 |
+
ONTF.US,D,20241011,000000,6,6.235,6,6.21,96331,0
|
| 931 |
+
ONTF.US,D,20241014,000000,6.2,6.2,6.08,6.15,76329,0
|
| 932 |
+
ONTF.US,D,20241015,000000,6.14,6.3,6.14,6.22,95125,0
|
| 933 |
+
ONTF.US,D,20241016,000000,6.25,6.28,6.16,6.23,130387,0
|
| 934 |
+
ONTF.US,D,20241017,000000,6.27,6.37,6.2,6.35,71030,0
|
| 935 |
+
ONTF.US,D,20241018,000000,6.37,6.46,6.365,6.37,83804,0
|
| 936 |
+
ONTF.US,D,20241021,000000,6.36,6.43,6.28,6.29,72570,0
|
| 937 |
+
ONTF.US,D,20241022,000000,6.28,6.29,6.19,6.19,71450,0
|
| 938 |
+
ONTF.US,D,20241023,000000,6.13,6.22,6.08,6.21,75198,0
|
| 939 |
+
ONTF.US,D,20241024,000000,6.23,6.31,6.22,6.24,68657,0
|
| 940 |
+
ONTF.US,D,20241025,000000,6.27,6.36,6.21,6.23,67422,0
|
| 941 |
+
ONTF.US,D,20241028,000000,6.31,6.415,6.31,6.37,61363,0
|
| 942 |
+
ONTF.US,D,20241029,000000,6.33,6.5,6.305,6.46,77164,0
|
| 943 |
+
ONTF.US,D,20241030,000000,6.46,6.52,6.43,6.43,71768,0
|
| 944 |
+
ONTF.US,D,20241031,000000,6.45,6.45,6.04,6.05,68122,0
|
| 945 |
+
ONTF.US,D,20241101,000000,6.03,6.03,5.73,5.9,122042,0
|
| 946 |
+
ONTF.US,D,20241104,000000,5.84,6.02,5.84,5.94,68702,0
|
| 947 |
+
ONTF.US,D,20241105,000000,5.96,6.13,5.925,6.12,85354,0
|
| 948 |
+
ONTF.US,D,20241106,000000,6.45,6.63,6.41,6.63,218677,0
|
| 949 |
+
ONTF.US,D,20241107,000000,6.59,6.61,6.47,6.51,93217,0
|
| 950 |
+
ONTF.US,D,20241108,000000,5.91,6.66,5.91,6.58,132743,0
|
| 951 |
+
ONTF.US,D,20241111,000000,6.59,6.61,6.37,6.51,127825,0
|
| 952 |
+
ONTF.US,D,20241112,000000,6.475,6.71,6.475,6.52,171045,0
|
| 953 |
+
ONTF.US,D,20241113,000000,6.5,6.745,6.5,6.65,123392,0
|
| 954 |
+
ONTF.US,D,20241114,000000,6.66,6.7,6.415,6.46,132618,0
|
| 955 |
+
ONTF.US,D,20241115,000000,6.42,6.48,6.31,6.43,116800,0
|
| 956 |
+
ONTF.US,D,20241118,000000,6.38,6.48,6.33,6.33,90332,0
|
| 957 |
+
ONTF.US,D,20241119,000000,6.2,6.42,6.1569,6.36,86049,0
|
| 958 |
+
ONTF.US,D,20241120,000000,6.28,6.37,6.24,6.25,117845,0
|
| 959 |
+
ONTF.US,D,20241121,000000,6.305,6.47,6.25,6.43,88466,0
|
| 960 |
+
ONTF.US,D,20241122,000000,6.43,6.495,6.37,6.43,122162,0
|
| 961 |
+
ONTF.US,D,20241125,000000,6.41,6.72,6.41,6.61,188333,0
|
| 962 |
+
ONTF.US,D,20241126,000000,6.59,6.61,6.38,6.41,167810,0
|
| 963 |
+
ONTF.US,D,20241127,000000,6.45,6.62,6.4,6.58,62847,0
|
| 964 |
+
ONTF.US,D,20241129,000000,6.63,6.69,6.59,6.61,73918,0
|
| 965 |
+
ONTF.US,D,20241202,000000,6.61,6.685,6.59,6.6,148791,0
|
| 966 |
+
ONTF.US,D,20241203,000000,6.54,6.65,6.5,6.6,130575,0
|
| 967 |
+
ONTF.US,D,20241204,000000,6.67,6.77,6.615,6.65,230399,0
|
| 968 |
+
ONTF.US,D,20241205,000000,6.59,6.62,6.5,6.57,154164,0
|
| 969 |
+
ONTF.US,D,20241206,000000,6.57,6.74,6.52,6.63,152800,0
|
| 970 |
+
ONTF.US,D,20241209,000000,6.66,6.84,6.65,6.8,106072,0
|
| 971 |
+
ONTF.US,D,20241210,000000,6.78,7,6.76,6.93,135952,0
|
| 972 |
+
ONTF.US,D,20241211,000000,6.9,7,6.88,6.98,96327,0
|
| 973 |
+
ONTF.US,D,20241212,000000,6.96,7.01,6.92,6.97,123772,0
|
| 974 |
+
ONTF.US,D,20241213,000000,6.96,6.97,6.82,6.91,72995,0
|
| 975 |
+
ONTF.US,D,20241216,000000,6.9,7.01,6.89,6.94,96789,0
|
| 976 |
+
ONTF.US,D,20241217,000000,6.87,6.89,6.51,6.68,276017,0
|
| 977 |
+
ONTF.US,D,20241218,000000,6.75,6.85,6.45,6.51,194739,0
|
| 978 |
+
ONTF.US,D,20241219,000000,6.62,6.66,6.45,6.5,113147,0
|
| 979 |
+
ONTF.US,D,20241220,000000,6.24,6.615,6.24,6.47,432267,0
|
| 980 |
+
ONTF.US,D,20241223,000000,6.5,6.59,6.45,6.49,81719,0
|
| 981 |
+
ONTF.US,D,20241224,000000,6.51,6.71,6.46,6.69,78940,0
|
| 982 |
+
ONTF.US,D,20241226,000000,6.64,6.7,6.6,6.63,101968,0
|
| 983 |
+
ONTF.US,D,20241227,000000,6.65,6.65,6.47,6.5,94335,0
|
| 984 |
+
ONTF.US,D,20241230,000000,6.42,6.54,6.362,6.48,56420,0
|
| 985 |
+
ONTF.US,D,20241231,000000,6.43,6.5,6.41,6.46,155408,0
|
| 986 |
+
ONTF.US,D,20250102,000000,6.49,6.59,6.47,6.5,90460,0
|
| 987 |
+
ONTF.US,D,20250103,000000,6.54,6.645,6.52,6.59,94303,0
|
| 988 |
+
ONTF.US,D,20250106,000000,6.61,6.77,6.57,6.64,142449,0
|
| 989 |
+
ONTF.US,D,20250107,000000,6.69,6.7,6.525,6.58,120984,0
|
| 990 |
+
ONTF.US,D,20250108,000000,6.575,6.63,6.51,6.56,87196,0
|
| 991 |
+
ONTF.US,D,20250110,000000,6.4,6.46,6.22,6.23,96742,0
|
| 992 |
+
ONTF.US,D,20250113,000000,6.145,6.2499,6.09,6.19,121754,0
|
| 993 |
+
ONTF.US,D,20250114,000000,6.19,6.33,6.19,6.32,85765,0
|
| 994 |
+
ONTF.US,D,20250115,000000,6.29,6.5,6.29,6.44,91465,0
|
| 995 |
+
ONTF.US,D,20250116,000000,6.45,6.49,6.41,6.45,81484,0
|
| 996 |
+
ONTF.US,D,20250117,000000,6.47,6.52,6.38,6.44,125109,0
|
| 997 |
+
ONTF.US,D,20250121,000000,6.44,6.55,6.44,6.47,113559,0
|
| 998 |
+
ONTF.US,D,20250122,000000,6.5,6.55,6.46,6.5,76229,0
|
| 999 |
+
ONTF.US,D,20250123,000000,6.47,6.56,6.44,6.56,78653,0
|
| 1000 |
+
ONTF.US,D,20250124,000000,6.47,6.6901,6.47,6.6,84817,0
|
| 1001 |
+
ONTF.US,D,20250127,000000,6.51,6.82,6.51,6.69,100408,0
|
| 1002 |
+
ONTF.US,D,20250128,000000,6.66,6.93,6.65,6.89,112674,0
|
| 1003 |
+
ONTF.US,D,20250129,000000,6.85,6.955,6.8,6.88,76861,0
|
| 1004 |
+
ONTF.US,D,20250130,000000,6.96,6.98,6.875,6.93,63819,0
|
| 1005 |
+
ONTF.US,D,20250131,000000,6.93,7.02,6.835,6.89,144951,0
|
| 1006 |
+
ONTF.US,D,20250203,000000,6.725,6.93,6.725,6.84,86611,0
|
| 1007 |
+
ONTF.US,D,20250204,000000,6.84,6.98,6.84,6.89,73425,0
|
| 1008 |
+
ONTF.US,D,20250205,000000,6.92,7.025,6.915,7.01,71994,0
|
| 1009 |
+
ONTF.US,D,20250206,000000,7.01,7.035,6.96,6.97,50958,0
|
| 1010 |
+
ONTF.US,D,20250207,000000,6.98,6.995,6.875,6.9,55430,0
|
| 1011 |
+
ONTF.US,D,20250210,000000,6.92,6.99,6.74,6.78,108780,0
|
| 1012 |
+
ONTF.US,D,20250211,000000,6.76,6.8,6.62,6.7,130757,0
|
| 1013 |
+
ONTF.US,D,20250212,000000,6.61,6.73,6.6,6.67,85835,0
|
| 1014 |
+
ONTF.US,D,20250213,000000,6.69,6.94,6.67,6.93,77852,0
|
| 1015 |
+
ONTF.US,D,20250214,000000,6.94,7,6.91,6.91,50023,0
|
| 1016 |
+
ONTF.US,D,20250218,000000,6.83,7,6.83,6.95,83664,0
|
| 1017 |
+
ONTF.US,D,20250219,000000,6.82,6.88,6.63,6.64,77902,0
|
| 1018 |
+
ONTF.US,D,20250220,000000,6.57,6.58,6.28,6.35,82093,0
|
| 1019 |
+
ONTF.US,D,20250221,000000,6.4,6.43,6.09,6.11,113377,0
|
| 1020 |
+
ONTF.US,D,20250224,000000,6.15,6.15,5.98,6.09,153844,0
|
| 1021 |
+
ONTF.US,D,20250225,000000,6.03,6.1,5.96,6.04,135459,0
|
| 1022 |
+
ONTF.US,D,20250226,000000,5.95,5.96,5.64,5.79,169479,0
|
| 1023 |
+
ONTF.US,D,20250227,000000,5.76,5.78,5.5,5.56,225660,0
|
| 1024 |
+
ONTF.US,D,20250228,000000,5.551,5.59,5.4,5.58,288825,0
|
| 1025 |
+
ONTF.US,D,20250303,000000,5.55,5.68,5.4,5.5,329967,0
|
| 1026 |
+
ONTF.US,D,20250304,000000,5.43,5.66,5.42,5.62,200901,0
|
| 1027 |
+
ONTF.US,D,20250305,000000,5.56,5.68,5.45,5.66,226344,0
|
| 1028 |
+
ONTF.US,D,20250306,000000,5.63,5.86,5.56,5.74,168689,0
|
| 1029 |
+
ONTF.US,D,20250307,000000,5.65,5.85,5.65,5.74,180187,0
|
| 1030 |
+
ONTF.US,D,20250310,000000,5.58,5.65,5.495,5.5,210857,0
|
| 1031 |
+
ONTF.US,D,20250311,000000,5.68,5.735,5.5,5.65,243140,0
|
| 1032 |
+
ONTF.US,D,20250312,000000,5.5698,5.84,5.5698,5.74,182951,0
|
| 1033 |
+
ONTF.US,D,20250313,000000,5.65,5.705,5.58,5.6,191688,0
|
| 1034 |
+
ONTF.US,D,20250314,000000,5.61,5.91,5.61,5.84,259663,0
|
| 1035 |
+
ONTF.US,D,20250317,000000,5.83,5.84,5.57,5.58,128782,0
|
| 1036 |
+
ONTF.US,D,20250318,000000,5.55,5.56,5.42,5.51,222160,0
|
| 1037 |
+
ONTF.US,D,20250319,000000,5.54,5.54,5.42,5.5,170447,0
|
| 1038 |
+
ONTF.US,D,20250320,000000,5.46,5.49,5.36,5.38,94681,0
|
| 1039 |
+
ONTF.US,D,20250321,000000,5.22,5.51,5.22,5.48,255614,0
|
| 1040 |
+
ONTF.US,D,20250324,000000,5.65,5.66,5.485,5.61,139552,0
|
| 1041 |
+
ONTF.US,D,20250325,000000,5.63,5.69,5.605,5.66,92789,0
|
| 1042 |
+
ONTF.US,D,20250326,000000,5.656,5.69,5.535,5.58,97211,0
|
| 1043 |
+
ONTF.US,D,20250327,000000,5.621,5.621,5.53,5.59,121088,0
|
| 1044 |
+
ONTF.US,D,20250328,000000,5.53,5.59,5.29,5.37,179783,0
|
| 1045 |
+
ONTF.US,D,20250331,000000,5.305,5.305,5.15,5.2,206938,0
|
| 1046 |
+
ONTF.US,D,20250401,000000,5.15,5.245,5.1443,5.21,102471,0
|
| 1047 |
+
ONTF.US,D,20250402,000000,5.19,5.285,5.15,5.25,103030,0
|
| 1048 |
+
ONTF.US,D,20250403,000000,5,5.07,4.775,4.96,214940,0
|
| 1049 |
+
ONTF.US,D,20250404,000000,4.775,5.04,4.775,4.98,233983,0
|
| 1050 |
+
ONTF.US,D,20250407,000000,4.81,5.1,4.72,4.75,196023,0
|
| 1051 |
+
ONTF.US,D,20250408,000000,4.85,4.9,4.48,4.61,168352,0
|
| 1052 |
+
ONTF.US,D,20250409,000000,4.6,4.975,4.48,4.88,173087,0
|
| 1053 |
+
ONTF.US,D,20250410,000000,4.77,4.77,4.52,4.68,144088,0
|
| 1054 |
+
ONTF.US,D,20250411,000000,4.64,4.79,4.5975,4.75,128802,0
|
| 1055 |
+
ONTF.US,D,20250414,000000,4.77,4.845,4.63,4.67,108561,0
|
| 1056 |
+
ONTF.US,D,20250415,000000,4.685,4.76,4.62,4.64,86616,0
|
| 1057 |
+
ONTF.US,D,20250416,000000,4.58,4.62,4.515,4.6,130135,0
|
| 1058 |
+
ONTF.US,D,20250417,000000,4.638,4.638,4.47,4.52,173634,0
|
| 1059 |
+
ONTF.US,D,20250421,000000,4.46,4.46,4.352,4.46,114750,0
|
| 1060 |
+
ONTF.US,D,20250422,000000,4.513,4.61,4.465,4.6,149015,0
|
| 1061 |
+
ONTF.US,D,20250423,000000,4.725,4.76,4.525,4.56,85719,0
|
| 1062 |
+
ONTF.US,D,20250424,000000,4.56,4.69,4.52,4.68,81481,0
|
| 1063 |
+
ONTF.US,D,20250425,000000,4.655,4.72,4.6,4.69,53887,0
|
| 1064 |
+
ONTF.US,D,20250428,000000,4.69,4.73,4.61,4.68,49400,0
|
| 1065 |
+
ONTF.US,D,20250429,000000,4.7,4.775,4.66,4.73,71745,0
|
| 1066 |
+
ONTF.US,D,20250430,000000,4.642,4.72,4.61,4.68,68381,0
|
| 1067 |
+
ONTF.US,D,20250501,000000,4.635,4.72,4.635,4.65,51791,0
|
| 1068 |
+
ONTF.US,D,20250502,000000,4.72,4.76,4.665,4.74,61765,0
|
| 1069 |
+
ONTF.US,D,20250505,000000,4.72,4.78,4.68,4.71,74215,0
|
| 1070 |
+
ONTF.US,D,20250506,000000,4.65,4.725,4.64,4.68,91786,0
|
| 1071 |
+
ONTF.US,D,20250507,000000,4.81,4.81,4.64,4.72,72152,0
|
| 1072 |
+
ONTF.US,D,20250508,000000,4.89,5.06,4.72,4.73,161982,0
|
| 1073 |
+
ONTF.US,D,20250509,000000,4.73,4.91,4.62,4.85,150241,0
|
| 1074 |
+
ONTF.US,D,20250512,000000,5,5.245,4.97,5.19,233758,0
|
| 1075 |
+
ONTF.US,D,20250513,000000,5.46,5.5,5.203116,5.41,212470,0
|
| 1076 |
+
ONTF.US,D,20250514,000000,5.32,5.42,5.26,5.33,149237,0
|
| 1077 |
+
ONTF.US,D,20250515,000000,5.33,5.535,5.3,5.51,125766,0
|
| 1078 |
+
ONTF.US,D,20250516,000000,5.48,5.56,5.44,5.45,171215,0
|
| 1079 |
+
ONTF.US,D,20250519,000000,5.39,5.51,5.345,5.4,171670,0
|
| 1080 |
+
ONTF.US,D,20250520,000000,5.4,5.515,5.26,5.47,148239,0
|
| 1081 |
+
ONTF.US,D,20250521,000000,5.38,5.53,5.35,5.36,155677,0
|
| 1082 |
+
ONTF.US,D,20250522,000000,5.27,5.525,5.26,5.46,190320,0
|
| 1083 |
+
ONTF.US,D,20250523,000000,5.4101,5.48,5.37,5.38,189727,0
|
| 1084 |
+
ONTF.US,D,20250527,000000,5.39,5.6,5.39,5.53,195062,0
|
| 1085 |
+
ONTF.US,D,20250528,000000,5.48,5.53,5.43,5.45,179530,0
|
| 1086 |
+
ONTF.US,D,20250529,000000,5.525,5.705,5.4801,5.7,178244,0
|
| 1087 |
+
ONTF.US,D,20250530,000000,5.63,5.725,5.62,5.69,210195,0
|
| 1088 |
+
ONTF.US,D,20250602,000000,5.65,5.72,5.555,5.57,202660,0
|
| 1089 |
+
ONTF.US,D,20250603,000000,5.57,5.66,5.52,5.6,257464,0
|
| 1090 |
+
ONTF.US,D,20250604,000000,5.62,5.62,5.47,5.49,192638,0
|
| 1091 |
+
ONTF.US,D,20250605,000000,5.53,5.58,5.43,5.53,213593,0
|
| 1092 |
+
ONTF.US,D,20250606,000000,5.66,5.66,5.5,5.53,247099,0
|
| 1093 |
+
ONTF.US,D,20250609,000000,5.56,5.63,5.49,5.56,169385,0
|
| 1094 |
+
ONTF.US,D,20250610,000000,5.53,5.71,5.53,5.66,204180,0
|
| 1095 |
+
ONTF.US,D,20250611,000000,5.67,5.69,5.48,5.5,170966,0
|
| 1096 |
+
ONTF.US,D,20250612,000000,5.5145,5.58,5.43,5.52,192720,0
|
| 1097 |
+
ONTF.US,D,20250613,000000,5.395,5.46,5.27,5.29,171529,0
|
| 1098 |
+
ONTF.US,D,20250616,000000,5.305,5.44,5.3,5.39,185201,0
|
| 1099 |
+
ONTF.US,D,20250617,000000,5.34,5.4493,5.31,5.35,199383,0
|
| 1100 |
+
ONTF.US,D,20250618,000000,5.37,5.44,5.34,5.37,168371,0
|
| 1101 |
+
ONTF.US,D,20250620,000000,5.4,5.44,5.26,5.3,352960,0
|
| 1102 |
+
ONTF.US,D,20250623,000000,5.29,5.32,5.21,5.22,181711,0
|
| 1103 |
+
ONTF.US,D,20250624,000000,5.285,5.415,5.25,5.34,116917,0
|
| 1104 |
+
ONTF.US,D,20250625,000000,5.335,5.44,5.32,5.42,148510,0
|
| 1105 |
+
ONTF.US,D,20250626,000000,5.46,5.56,5.42,5.45,168112,0
|
| 1106 |
+
ONTF.US,D,20250627,000000,5.445,5.53,5.405,5.46,1363566,0
|
| 1107 |
+
ONTF.US,D,20250630,000000,5.455,5.51,5.4,5.43,307310,0
|
| 1108 |
+
ONTF.US,D,20250701,000000,5.41,5.525,5.375,5.46,179450,0
|
| 1109 |
+
ONTF.US,D,20250702,000000,5.43,5.48,5.37,5.42,180354,0
|
| 1110 |
+
ONTF.US,D,20250703,000000,5.51,5.6,5.46,5.5,135834,0
|
| 1111 |
+
ONTF.US,D,20250707,000000,5.445,5.55,5.38,5.4,188866,0
|
| 1112 |
+
ONTF.US,D,20250708,000000,5.44,5.545,5.41,5.47,174766,0
|
| 1113 |
+
ONTF.US,D,20250709,000000,5.52,5.52,5.35,5.36,110537,0
|
| 1114 |
+
ONTF.US,D,20250710,000000,5.28,5.365,5.22,5.29,136088,0
|
| 1115 |
+
ONTF.US,D,20250711,000000,5.3,5.3,5.11,5.12,140240,0
|
| 1116 |
+
ONTF.US,D,20250714,000000,5.145,5.23,5.09,5.2,160122,0
|
| 1117 |
+
ONTF.US,D,20250715,000000,5.2,5.25,5.09,5.09,210032,0
|
| 1118 |
+
ONTF.US,D,20250716,000000,5.175,5.255,5.13,5.23,145241,0
|
| 1119 |
+
ONTF.US,D,20250717,000000,5.26,5.33,5.25,5.3,163748,0
|
| 1120 |
+
ONTF.US,D,20250718,000000,5.32,5.35,5.21,5.21,142386,0
|
| 1121 |
+
ONTF.US,D,20250721,000000,5.25,5.33,5.205,5.21,163584,0
|
| 1122 |
+
ONTF.US,D,20250722,000000,5.225,5.25,5.16,5.17,224847,0
|
| 1123 |
+
ONTF.US,D,20250723,000000,5.2,5.37,5.17,5.32,274139,0
|
| 1124 |
+
ONTF.US,D,20250724,000000,5.32,5.32,5.15,5.15,141387,0
|
| 1125 |
+
ONTF.US,D,20250725,000000,5.19,5.22,5.12,5.13,152164,0
|
| 1126 |
+
ONTF.US,D,20250728,000000,5.16,5.32,5.13,5.26,122729,0
|
| 1127 |
+
ONTF.US,D,20250729,000000,5.325,5.35,5.075,5.08,125609,0
|
| 1128 |
+
ONTF.US,D,20250730,000000,5.09,5.16,4.99,5.02,137509,0
|
| 1129 |
+
ONTF.US,D,20250731,000000,5.03,5.08,4.945,4.96,190501,0
|
| 1130 |
+
ONTF.US,D,20250801,000000,4.92,4.92,4.7,4.71,206023,0
|
| 1131 |
+
ONTF.US,D,20250804,000000,4.77,4.87,4.71,4.86,105666,0
|
| 1132 |
+
ONTF.US,D,20250805,000000,4.8636,4.9,4.785,4.83,137103,0
|
| 1133 |
+
ONTF.US,D,20250806,000000,4.89,4.96,4.755,4.93,150568,0
|
| 1134 |
+
ONTF.US,D,20250807,000000,4.99,5,4.73,4.73,145950,0
|
| 1135 |
+
ONTF.US,D,20250808,000000,4.8,5.15,4.79,4.93,258787,0
|
| 1136 |
+
ONTF.US,D,20250811,000000,4.905,4.95,4.7762,4.83,265123,0
|
| 1137 |
+
ONTF.US,D,20250812,000000,4.8375,5.07,4.825,5.05,221671,0
|
| 1138 |
+
ONTF.US,D,20250813,000000,5.085,5.285,5,5.23,161032,0
|
| 1139 |
+
ONTF.US,D,20250814,000000,5.19,5.235,5.14,5.16,134747,0
|
| 1140 |
+
ONTF.US,D,20250815,000000,5.21,5.3,5.19,5.21,125388,0
|
| 1141 |
+
ONTF.US,D,20250818,000000,5.23,5.35,5.195,5.28,123803,0
|
| 1142 |
+
ONTF.US,D,20250819,000000,5.29,5.38,5.24,5.28,125092,0
|
| 1143 |
+
ONTF.US,D,20250820,000000,5.29,5.2999,5.17,5.22,112897,0
|
| 1144 |
+
ONTF.US,D,20250821,000000,5.19,5.275,5.16,5.27,101809,0
|
| 1145 |
+
ONTF.US,D,20250822,000000,5.3,5.57,5.29,5.56,289086,0
|
| 1146 |
+
ONTF.US,D,20250825,000000,5.555,5.57,5.49,5.53,104947,0
|
| 1147 |
+
ONTF.US,D,20250826,000000,5.55,5.62,5.47,5.51,161675,0
|
| 1148 |
+
ONTF.US,D,20250827,000000,5.53,5.65,5.49,5.63,127273,0
|
| 1149 |
+
ONTF.US,D,20250828,000000,5.65,5.75,5.63,5.74,110369,0
|
| 1150 |
+
ONTF.US,D,20250829,000000,5.7101,5.825,5.7,5.72,132431,0
|
| 1151 |
+
ONTF.US,D,20250902,000000,5.645,5.73,5.54,5.56,151886,0
|
| 1152 |
+
ONTF.US,D,20250903,000000,5.4872,5.55,5.38,5.45,141033,0
|
| 1153 |
+
ONTF.US,D,20250904,000000,5.455,5.56,5.36,5.55,160494,0
|
| 1154 |
+
ONTF.US,D,20250905,000000,5.57,5.64,5.45,5.48,184103,0
|
| 1155 |
+
ONTF.US,D,20250908,000000,5.51,5.62,5.49,5.61,141555,0
|
| 1156 |
+
ONTF.US,D,20250909,000000,5.57,5.64,5.51,5.53,157922,0
|
| 1157 |
+
ONTF.US,D,20250910,000000,5.59,5.59,5.41,5.43,145351,0
|
| 1158 |
+
ONTF.US,D,20250911,000000,5.41,5.58,5.4,5.56,213891,0
|
| 1159 |
+
ONTF.US,D,20250912,000000,5.54,5.55,5.47,5.48,93325,0
|
| 1160 |
+
ONTF.US,D,20250915,000000,5.461,5.5204,5.435,5.51,107762,0
|
| 1161 |
+
ONTF.US,D,20250916,000000,5.56,5.63,5.46,5.5,161363,0
|
| 1162 |
+
ONTF.US,D,20250917,000000,5.56,5.84,5.56,5.64,193750,0
|
| 1163 |
+
ONTF.US,D,20250918,000000,5.7,5.85,5.7,5.85,142380,0
|
| 1164 |
+
ONTF.US,D,20250919,000000,5.86,5.88,5.755,5.76,289776,0
|
| 1165 |
+
ONTF.US,D,20250922,000000,5.7,5.97,5.7,5.94,141154,0
|
| 1166 |
+
ONTF.US,D,20250923,000000,5.95,6.02,5.85,5.93,175426,0
|
| 1167 |
+
ONTF.US,D,20250924,000000,6,6.025,5.9,5.95,89729,0
|
| 1168 |
+
ONTF.US,D,20250925,000000,5.88,5.99,5.88,5.95,87408,0
|
| 1169 |
+
ONTF.US,D,20250926,000000,5.95,6.04,5.94,6.04,95439,0
|
| 1170 |
+
ONTF.US,D,20250929,000000,6.05,6.09,6,6,122681,0
|
| 1171 |
+
ONTF.US,D,20250930,000000,6.005,6.02,5.69,5.72,134283,0
|
| 1172 |
+
ONTF.US,D,20251001,000000,5.66,5.68,5.52,5.64,149188,0
|
| 1173 |
+
ONTF.US,D,20251002,000000,5.6,5.65,5.545,5.59,109306,0
|
| 1174 |
+
ONTF.US,D,20251003,000000,5.6,5.79,5.59,5.7,103411,0
|
| 1175 |
+
ONTF.US,D,20251006,000000,5.73,5.83,5.64,5.68,104165,0
|
| 1176 |
+
ONTF.US,D,20251007,000000,5.695,5.72,5.45,5.49,100765,0
|
| 1177 |
+
ONTF.US,D,20251008,000000,5.52,5.62,5.355,5.55,103181,0
|
| 1178 |
+
ONTF.US,D,20251009,000000,5.56,5.6,5.51,5.52,95216,0
|
| 1179 |
+
ONTF.US,D,20251010,000000,5.6,5.64,5.32,5.33,116430,0
|
| 1180 |
+
ONTF.US,D,20251013,000000,5.43,5.525,5.4,5.49,118651,0
|
| 1181 |
+
ONTF.US,D,20251014,000000,5.51,5.58,5.42,5.52,97707,0
|
| 1182 |
+
ONTF.US,D,20251015,000000,5.61,5.68,5.53,5.6,101145,0
|
| 1183 |
+
ONTF.US,D,20251016,000000,5.6,5.63,5.31,5.39,147741,0
|
| 1184 |
+
ONTF.US,D,20251017,000000,5.42,5.48,5.28,5.29,110945,0
|
| 1185 |
+
ONTF.US,D,20251020,000000,5.3,5.47,5.3,5.45,115551,0
|
| 1186 |
+
ONTF.US,D,20251021,000000,5.47,5.56,5.445,5.52,85131,0
|
| 1187 |
+
ONTF.US,D,20251022,000000,5.54,5.56,5.45,5.49,140234,0
|
| 1188 |
+
ONTF.US,D,20251023,000000,5.525,5.55,5.45,5.52,141550,0
|
| 1189 |
+
ONTF.US,D,20251024,000000,5.61,5.68,5.5798,5.66,72347,0
|
| 1190 |
+
ONTF.US,D,20251027,000000,5.715,5.75,5.58,5.58,101006,0
|
| 1191 |
+
ONTF.US,D,20251028,000000,5.5503,5.7,5.51,5.63,75297,0
|
| 1192 |
+
ONTF.US,D,20251029,000000,5.57,5.58,5.325,5.36,112185,0
|
| 1193 |
+
ONTF.US,D,20251030,000000,5.37,5.535,5.31,5.47,100528,0
|
| 1194 |
+
ONTF.US,D,20251031,000000,5.4,5.53,5.39,5.52,95777,0
|
| 1195 |
+
ONTF.US,D,20251103,000000,5.505,5.57,5.41,5.42,102865,0
|
| 1196 |
+
ONTF.US,D,20251104,000000,5.36,5.41,5.21,5.25,61257,0
|
| 1197 |
+
ONTF.US,D,20251105,000000,5.33,5.34,5.21,5.34,70047,0
|
| 1198 |
+
ONTF.US,D,20251106,000000,5.3,5.37,5.02,5.03,110606,0
|
| 1199 |
+
ONTF.US,D,20251107,000000,5.025,5.025,4.91,4.94,108999,0
|
| 1200 |
+
ONTF.US,D,20251110,000000,5.03,5.1,4.98,5.01,153549,0
|
| 1201 |
+
ONTF.US,D,20251111,000000,5.45,5.9171,5.45,5.69,328025,0
|
| 1202 |
+
ONTF.US,D,20251112,000000,5.7,5.71,5.5335,5.62,205544,0
|
| 1203 |
+
ONTF.US,D,20251113,000000,5.58,5.69,5.485,5.69,222864,0
|
| 1204 |
+
ONTF.US,D,20251114,000000,5.55,5.66,5.51,5.6,207087,0
|
| 1205 |
+
ONTF.US,D,20251117,000000,5.535,5.59,5.29,5.36,206121,0
|
| 1206 |
+
ONTF.US,D,20251118,000000,5.405,5.425,5.27,5.28,174779,0
|
| 1207 |
+
ONTF.US,D,20251119,000000,5.34,5.355,5.2,5.21,190589,0
|
| 1208 |
+
ONTF.US,D,20251120,000000,5.3,5.39,5.19,5.2,203548,0
|
| 1209 |
+
ONTF.US,D,20251121,000000,5.27,5.54,5.22,5.44,269105,0
|
| 1210 |
+
ONTF.US,D,20251124,000000,5.33,5.425,5.21,5.36,917693,0
|
| 1211 |
+
ONTF.US,D,20251125,000000,5.425,5.665,5.42,5.59,148387,0
|
| 1212 |
+
ONTF.US,D,20251126,000000,5.58,5.64,5.53,5.58,144655,0
|
| 1213 |
+
ONTF.US,D,20251128,000000,5.61,5.745,5.59,5.66,83393,0
|
| 1214 |
+
ONTF.US,D,20251201,000000,5.6,5.765,5.59,5.67,218606,0
|
| 1215 |
+
ONTF.US,D,20251202,000000,5.665,5.71,5.61,5.65,229724,0
|
| 1216 |
+
ONTF.US,D,20251203,000000,5.57,5.91,5.57,5.91,156580,0
|
| 1217 |
+
ONTF.US,D,20251204,000000,5.79,5.95,5.79,5.83,185539,0
|
| 1218 |
+
ONTF.US,D,20251205,000000,5.86,5.96,5.7811,5.95,140716,0
|
| 1219 |
+
ONTF.US,D,20251208,000000,6,6.11,5.95,6.06,154654,0
|
| 1220 |
+
ONTF.US,D,20251209,000000,6.03,6.1,5.977,6.06,157644,0
|
| 1221 |
+
ONTF.US,D,20251210,000000,6,6.13,5.99,5.99,170280,0
|
| 1222 |
+
ONTF.US,D,20251211,000000,5.915,6.09,5.915,6.06,123226,0
|
| 1223 |
+
ONTF.US,D,20251212,000000,6.01,6.1,5.925,5.93,158845,0
|
| 1224 |
+
ONTF.US,D,20251215,000000,5.93,5.99,5.78,5.8,213229,0
|
| 1225 |
+
ONTF.US,D,20251216,000000,5.8,5.9,5.79,5.87,215629,0
|
| 1226 |
+
ONTF.US,D,20251217,000000,5.84,5.93,5.7,5.73,222668,0
|
| 1227 |
+
ONTF.US,D,20251218,000000,5.76,5.87,5.75,5.81,148173,0
|
| 1228 |
+
ONTF.US,D,20251219,000000,5.82,5.835,5.69,5.79,296694,0
|
| 1229 |
+
ONTF.US,D,20251222,000000,5.82,5.97,5.8,5.83,189826,0
|
| 1230 |
+
ONTF.US,D,20251223,000000,5.88,5.88,5.715,5.77,173434,0
|
| 1231 |
+
ONTF.US,D,20251224,000000,5.78,5.845,5.75,5.81,61151,0
|
| 1232 |
+
ONTF.US,D,20251226,000000,5.8,5.855,5.77,5.83,166649,0
|
| 1233 |
+
ONTF.US,D,20251229,000000,5.81,5.9,5.8,5.86,143610,0
|
| 1234 |
+
ONTF.US,D,20251230,000000,7.98,8.1,7.96,8.06,2652154,0
|
| 1235 |
+
ONTF.US,D,20251231,000000,8.035,8.045,7.96,7.96,608617,0
|
| 1236 |
+
ONTF.US,D,20260102,000000,7.98,7.98,7.95,7.96,649604,0
|
| 1237 |
+
ONTF.US,D,20260105,000000,7.96,8,7.96,7.99,541614,0
|
| 1238 |
+
ONTF.US,D,20260106,000000,7.97,7.99,7.96,7.97,776085,0
|
| 1239 |
+
ONTF.US,D,20260107,000000,7.97,7.98,7.96,7.96,466791,0
|
| 1240 |
+
ONTF.US,D,20260108,000000,7.96,7.975,7.95,7.96,671045,0
|
| 1241 |
+
ONTF.US,D,20260109,000000,7.98,7.98,7.95,7.96,945097,0
|
| 1242 |
+
ONTF.US,D,20260112,000000,7.96,7.98,7.95,7.97,370588,0
|
| 1243 |
+
ONTF.US,D,20260113,000000,7.98,7.98,7.96,7.96,316952,0
|
| 1244 |
+
ONTF.US,D,20260114,000000,7.97,7.995,7.96,7.97,337236,0
|
| 1245 |
+
ONTF.US,D,20260115,000000,7.98,8,7.96,7.97,330287,0
|
| 1246 |
+
ONTF.US,D,20260116,000000,7.98,7.98,7.96,7.96,288771,0
|
| 1247 |
+
ONTF.US,D,20260120,000000,7.96,8,7.96,7.99,394148,0
|
| 1248 |
+
ONTF.US,D,20260121,000000,8,8.05,7.99,8.01,458070,0
|
| 1249 |
+
ONTF.US,D,20260122,000000,8.05,8.07,7.97,7.97,347605,0
|
| 1250 |
+
ONTF.US,D,20260123,000000,7.97,7.99,7.965,7.97,584554,0
|
| 1251 |
+
ONTF.US,D,20260126,000000,7.99,8,7.965,7.97,574290,0
|
| 1252 |
+
ONTF.US,D,20260127,000000,7.98,8,7.965,7.98,257123,0
|
| 1253 |
+
ONTF.US,D,20260128,000000,7.99,8,7.965,7.98,265419,0
|
| 1254 |
+
ONTF.US,D,20260129,000000,7.98,7.99,7.97,7.98,341315,0
|
| 1255 |
+
ONTF.US,D,20260130,000000,7.98,7.98,7.97,7.97,293338,0
|
| 1256 |
+
ONTF.US,D,20260202,000000,7.98,7.99,7.97,7.97,304913,0
|
| 1257 |
+
ONTF.US,D,20260203,000000,7.98,8.01,7.97,8.01,431991,0
|
| 1258 |
+
ONTF.US,D,20260204,000000,8.02,8.02,7.85,7.87,852133,0
|
| 1259 |
+
ONTF.US,D,20260205,000000,7.875,7.89,7.84,7.85,881678,0
|
| 1260 |
+
ONTF.US,D,20260206,000000,7.89,7.91,7.87,7.89,730456,0
|
| 1261 |
+
ONTF.US,D,20260209,000000,7.89,7.93,7.87,7.91,219792,0
|
| 1262 |
+
ONTF.US,D,20260210,000000,7.96,7.96,7.92,7.93,177223,0
|
| 1263 |
+
ONTF.US,D,20260211,000000,7.94,7.96,7.92,7.96,335034,0
|
| 1264 |
+
ONTF.US,D,20260212,000000,7.97,8.01,7.91,7.93,556150,0
|
| 1265 |
+
ONTF.US,D,20260213,000000,7.96,7.97,7.92,7.92,273672,0
|
| 1266 |
+
ONTF.US,D,20260217,000000,7.95,7.97,7.93,7.93,637637,0
|
| 1267 |
+
ONTF.US,D,20260218,000000,7.93,7.93,7.93,7.93,266787,0
|