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/mcow.us.txt +70 -0
- daily/us/nyse stocks/2/md.us.txt +0 -0
- daily/us/nyse stocks/2/mgrd.us.txt +1146 -0
- daily/us/nyse stocks/2/mhf.us.txt +0 -0
- daily/us/nyse stocks/2/mitn.us.txt +504 -0
- daily/us/nyse stocks/2/mkl.us.txt +0 -0
- daily/us/nyse stocks/2/mlm.us.txt +0 -0
- daily/us/nyse stocks/2/mmu.us.txt +0 -0
- daily/us/nyse stocks/2/mnrs.us.txt +258 -0
- daily/us/nyse stocks/2/mos.us.txt +0 -0
- daily/us/nyse stocks/2/ms_f.us.txt +0 -0
- daily/us/nyse stocks/2/ms_p.us.txt +886 -0
- daily/us/nyse stocks/2/munx.us.txt +66 -0
- daily/us/nyse stocks/2/nabl.us.txt +1151 -0
- daily/us/nyse stocks/2/nbsd.us.txt +408 -0
- daily/us/nyse stocks/2/nca.us.txt +0 -0
- daily/us/nyse stocks/2/nee_t.us.txt +322 -0
- daily/us/nyse stocks/2/nemd.us.txt +131 -0
- daily/us/nyse stocks/2/nite.us.txt +381 -0
- daily/us/nyse stocks/2/nl.us.txt +0 -0
- daily/us/nyse stocks/2/npb.us.txt +254 -0
- daily/us/nyse stocks/2/npv.us.txt +0 -0
- daily/us/nyse stocks/2/nsp.us.txt +0 -0
- daily/us/nyse stocks/2/nus.us.txt +0 -0
- daily/us/nyse stocks/2/nvbu.us.txt +291 -0
- daily/us/nyse stocks/2/nvdb.us.txt +111 -0
- daily/us/nyse stocks/2/nx.us.txt +0 -0
- daily/us/nyse stocks/2/omah.us.txt +231 -0
- daily/us/nyse stocks/2/opfi-ws.us.txt +1079 -0
- daily/us/nyse stocks/2/opln.us.txt +0 -0
- daily/us/nyse stocks/2/orcl.us.txt +0 -0
- daily/us/nyse stocks/2/pag.us.txt +0 -0
- daily/us/nyse stocks/2/pags.us.txt +0 -0
- daily/us/nyse stocks/2/path.us.txt +1214 -0
- daily/us/nyse stocks/2/payc.us.txt +0 -0
- daily/us/nyse stocks/2/pba.us.txt +0 -0
- daily/us/nyse stocks/2/pcor.us.txt +1193 -0
- daily/us/nyse stocks/2/peb_h.us.txt +1133 -0
- daily/us/nyse stocks/2/pfgc.us.txt +0 -0
- daily/us/nyse stocks/2/pfh.us.txt +1372 -0
- daily/us/nyse stocks/2/pgp.us.txt +0 -0
- daily/us/nyse stocks/2/piel.us.txt +8 -0
- daily/us/nyse stocks/2/plow.us.txt +0 -0
- daily/us/nyse stocks/2/por.us.txt +0 -0
- daily/us/nyse stocks/2/ppl.us.txt +0 -0
- daily/us/nyse stocks/2/ppt.us.txt +0 -0
- daily/us/nyse stocks/2/prh.us.txt +876 -0
- daily/us/nyse stocks/2/prif_l.us.txt +931 -0
- daily/us/nyse stocks/2/prxg.us.txt +209 -0
- daily/us/nyse stocks/2/psbd.us.txt +524 -0
daily/us/nyse stocks/2/mcow.us.txt
ADDED
|
@@ -0,0 +1,70 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MCOW.US,D,20250829,000000,20.25,20.25,20.2311,20.2311,1217,0
|
| 3 |
+
MCOW.US,D,20250902,000000,19.99,20.0838,19.96,20.0838,1117,0
|
| 4 |
+
MCOW.US,D,20250903,000000,20.17,20.2,20.08,20.1237,30103,0
|
| 5 |
+
MCOW.US,D,20250904,000000,20.1,20.3697,20.1,20.3697,652,0
|
| 6 |
+
MCOW.US,D,20250905,000000,20.36,20.4483,20.36,20.4483,104,0
|
| 7 |
+
MCOW.US,D,20250910,000000,20.25,20.26,20.22,20.2306,1114,0
|
| 8 |
+
MCOW.US,D,20250911,000000,20.52,20.6624,20.52,20.6624,536,0
|
| 9 |
+
MCOW.US,D,20250912,000000,20.51,20.51,20.3819,20.3819,853,0
|
| 10 |
+
MCOW.US,D,20250915,000000,20.57,20.57,20.51,20.5252,505,0
|
| 11 |
+
MCOW.US,D,20250916,000000,20.45,20.5072,20.45,20.5072,202,0
|
| 12 |
+
MCOW.US,D,20250917,000000,20.77,20.77,20.521,20.5371,1144,0
|
| 13 |
+
MCOW.US,D,20250918,000000,20.83,20.8556,20.81,20.8556,943,0
|
| 14 |
+
MCOW.US,D,20250919,000000,20.67,20.7131,20.67,20.7131,202,0
|
| 15 |
+
MCOW.US,D,20250922,000000,20.73,20.8288,20.715,20.8288,497,0
|
| 16 |
+
MCOW.US,D,20250923,000000,20.95,20.95,20.74,20.7751,1220,0
|
| 17 |
+
MCOW.US,D,20250924,000000,20.76,20.76,20.5554,20.5554,240,0
|
| 18 |
+
MCOW.US,D,20250930,000000,20.495,20.495,20.495,20.495,100,0
|
| 19 |
+
MCOW.US,D,20251002,000000,20.44,20.47,20.44,20.4557,811,0
|
| 20 |
+
MCOW.US,D,20251003,000000,20.4588,20.5299,20.4254,20.4254,401,0
|
| 21 |
+
MCOW.US,D,20251006,000000,20.41,20.52,20.41,20.4556,544,0
|
| 22 |
+
MCOW.US,D,20251007,000000,20.26,20.26,20.04,20.0753,801,0
|
| 23 |
+
MCOW.US,D,20251008,000000,20.39,20.4484,20.39,20.4484,112,0
|
| 24 |
+
MCOW.US,D,20251009,000000,20.28,20.28,20.22,20.2374,414,0
|
| 25 |
+
MCOW.US,D,20251010,000000,19.92,19.92,19.6178,19.6178,517,0
|
| 26 |
+
MCOW.US,D,20251014,000000,20.23,20.23,20.1352,20.1352,109,0
|
| 27 |
+
MCOW.US,D,20251015,000000,20.3402,20.3402,20.1401,20.1401,374,0
|
| 28 |
+
MCOW.US,D,20251022,000000,20.31,20.31,20.1355,20.1355,405,0
|
| 29 |
+
MCOW.US,D,20251029,000000,20.46,20.46,20.281,20.281,249,0
|
| 30 |
+
MCOW.US,D,20251030,000000,20.36,20.36,20.1335,20.1335,400,0
|
| 31 |
+
MCOW.US,D,20251031,000000,20.179,20.2256,20.179,20.2256,256,0
|
| 32 |
+
MCOW.US,D,20251103,000000,20.07,20.32,20.07,20.32,400,0
|
| 33 |
+
MCOW.US,D,20251104,000000,20.04,20.04,19.985,19.985,401,0
|
| 34 |
+
MCOW.US,D,20251105,000000,20.12,20.29,20.12,20.21,769,0
|
| 35 |
+
MCOW.US,D,20251106,000000,20.08,20.08,19.89,19.9,730,0
|
| 36 |
+
MCOW.US,D,20251107,000000,19.76,19.9545,19.68,19.9545,250,0
|
| 37 |
+
MCOW.US,D,20251110,000000,20.05,20.17,20.05,20.12,534,0
|
| 38 |
+
MCOW.US,D,20251111,000000,19.99,20.0464,19.96,20.0464,245,0
|
| 39 |
+
MCOW.US,D,20251112,000000,20.14,20.14,20.0764,20.0764,101,0
|
| 40 |
+
MCOW.US,D,20251113,000000,19.99,19.99,19.63,19.635,1703,0
|
| 41 |
+
MCOW.US,D,20251114,000000,19.72,19.72,19.6561,19.6561,414,0
|
| 42 |
+
MCOW.US,D,20251117,000000,19.6,19.6,19.28,19.28,964,0
|
| 43 |
+
MCOW.US,D,20251118,000000,19.17,19.34,19.17,19.34,400,0
|
| 44 |
+
MCOW.US,D,20251119,000000,19.42,19.42,19.33,19.3425,1075,0
|
| 45 |
+
MCOW.US,D,20251120,000000,19.6,19.6,18.999,18.999,401,0
|
| 46 |
+
MCOW.US,D,20251124,000000,19.58,19.617,19.58,19.617,300,0
|
| 47 |
+
MCOW.US,D,20251201,000000,20.19,20.19,20.0866,20.0866,110,0
|
| 48 |
+
MCOW.US,D,20251204,000000,20.13,20.13,20.13,20.13,210,0
|
| 49 |
+
MCOW.US,D,20251209,000000,19.98,19.98,19.8713,19.8713,269,0
|
| 50 |
+
MCOW.US,D,20251210,000000,19.94,20.2,19.94,20.2,208,0
|
| 51 |
+
MCOW.US,D,20251212,000000,20.34,20.34,20.0289,20.0289,2010,0
|
| 52 |
+
MCOW.US,D,20251223,000000,20.01,20.0565,20.01,20.0565,2807,0
|
| 53 |
+
MCOW.US,D,20251229,000000,19.99,20,19.9589,19.9589,2518,0
|
| 54 |
+
MCOW.US,D,20260109,000000,20.4,20.4,20.35,20.3544,954,0
|
| 55 |
+
MCOW.US,D,20260115,000000,20.4924,20.5349,20.457,20.457,514,0
|
| 56 |
+
MCOW.US,D,20260120,000000,20.19,20.19,20.03,20.057,219,0
|
| 57 |
+
MCOW.US,D,20260122,000000,20.54,20.5799,20.54,20.5566,1065,0
|
| 58 |
+
MCOW.US,D,20260128,000000,20.16,20.16,20.09,20.1345,2126,0
|
| 59 |
+
MCOW.US,D,20260202,000000,20.015,20.02,19.9489,19.9489,2705,0
|
| 60 |
+
MCOW.US,D,20260203,000000,19.58,19.58,19.32,19.417,590,0
|
| 61 |
+
MCOW.US,D,20260204,000000,19.57,19.61,19.36,19.583,702,0
|
| 62 |
+
MCOW.US,D,20260205,000000,19.65,19.68,19.37,19.37,2403,0
|
| 63 |
+
MCOW.US,D,20260206,000000,19.61,19.8401,19.61,19.8401,303,0
|
| 64 |
+
MCOW.US,D,20260209,000000,19.92,19.92,19.9105,19.9105,103,0
|
| 65 |
+
MCOW.US,D,20260210,000000,19.89,19.91,19.86,19.873,2503,0
|
| 66 |
+
MCOW.US,D,20260211,000000,19.67,19.73,19.67,19.72,304,0
|
| 67 |
+
MCOW.US,D,20260212,000000,19.41,19.41,19.3859,19.3859,134,0
|
| 68 |
+
MCOW.US,D,20260213,000000,19.53,19.5825,19.53,19.5825,209,0
|
| 69 |
+
MCOW.US,D,20260217,000000,19.44,19.5899,19.44,19.5899,203,0
|
| 70 |
+
MCOW.US,D,20260218,000000,19.82,19.82,19.82,19.82,169,0
|
daily/us/nyse stocks/2/md.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mgrd.us.txt
ADDED
|
@@ -0,0 +1,1146 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MGRD.US,D,20210727,000000,25.14,25.14,24.84,24.97,103331,0
|
| 3 |
+
MGRD.US,D,20210728,000000,25.03,25.06,24.95,25.04,47325,0
|
| 4 |
+
MGRD.US,D,20210729,000000,24.94,25.09,24.94,25.04,85176,0
|
| 5 |
+
MGRD.US,D,20210730,000000,25.04,25.06,24.78,24.8,1130841,0
|
| 6 |
+
MGRD.US,D,20210802,000000,24.85,24.9499,24.8201,24.88,67555,0
|
| 7 |
+
MGRD.US,D,20210803,000000,24.94,24.974,24.83,24.88,104944,0
|
| 8 |
+
MGRD.US,D,20210804,000000,24.89,24.9,24.76,24.85,588565,0
|
| 9 |
+
MGRD.US,D,20210805,000000,24.88,24.95,24.87,24.94,40828,0
|
| 10 |
+
MGRD.US,D,20210806,000000,24.92,24.93,24.85,24.89,52448,0
|
| 11 |
+
MGRD.US,D,20210809,000000,24.89,24.92,24.76,24.78,35654,0
|
| 12 |
+
MGRD.US,D,20210810,000000,24.78,24.78,24.45,24.73,61509,0
|
| 13 |
+
MGRD.US,D,20210811,000000,24.69,24.76,24.69,24.72,23412,0
|
| 14 |
+
MGRD.US,D,20210812,000000,24.73,24.74,24.66,24.72,19980,0
|
| 15 |
+
MGRD.US,D,20210813,000000,24.75,24.88,24.75,24.88,36549,0
|
| 16 |
+
MGRD.US,D,20210816,000000,24.88,24.89,24.84,24.89,60786,0
|
| 17 |
+
MGRD.US,D,20210817,000000,24.88,24.95,24.79,24.94,225301,0
|
| 18 |
+
MGRD.US,D,20210818,000000,24.92,24.92,24.8,24.9,82307,0
|
| 19 |
+
MGRD.US,D,20210819,000000,24.89,24.93,24.85,24.88,57274,0
|
| 20 |
+
MGRD.US,D,20210820,000000,24.88,25.05,24.88,25.05,68430,0
|
| 21 |
+
MGRD.US,D,20210823,000000,25.06,25.12,25.05,25.1017,30536,0
|
| 22 |
+
MGRD.US,D,20210824,000000,25.11,25.1995,25.11,25.15,48003,0
|
| 23 |
+
MGRD.US,D,20210825,000000,25.18,25.2,25.13,25.136,40271,0
|
| 24 |
+
MGRD.US,D,20210826,000000,25.18,25.18,25.1,25.14,15107,0
|
| 25 |
+
MGRD.US,D,20210827,000000,25.1,25.15,25.08,25.11,52345,0
|
| 26 |
+
MGRD.US,D,20210830,000000,25.12,25.16,25.07,25.09,41093,0
|
| 27 |
+
MGRD.US,D,20210831,000000,25.1,25.11,24.95,24.95,51959,0
|
| 28 |
+
MGRD.US,D,20210901,000000,25.03,25.1489,25.03,25.08,31865,0
|
| 29 |
+
MGRD.US,D,20210902,000000,25.1,25.16,25.1,25.14,21675,0
|
| 30 |
+
MGRD.US,D,20210903,000000,25.15,25.1792,25.125,25.15,46585,0
|
| 31 |
+
MGRD.US,D,20210907,000000,25.23,25.23,25.1,25.12,40807,0
|
| 32 |
+
MGRD.US,D,20210908,000000,25.16,25.1603,25.09,25.09,63958,0
|
| 33 |
+
MGRD.US,D,20210909,000000,25.14,25.2,25.08,25.1,43147,0
|
| 34 |
+
MGRD.US,D,20210910,000000,25.14,25.17,25.1,25.11,50314,0
|
| 35 |
+
MGRD.US,D,20210913,000000,25.18,25.18,25.08,25.1,48600,0
|
| 36 |
+
MGRD.US,D,20210914,000000,25.14,25.16,25.08,25.1,35225,0
|
| 37 |
+
MGRD.US,D,20210915,000000,25.13,25.13,25.1,25.12,83880,0
|
| 38 |
+
MGRD.US,D,20210916,000000,25.18,25.25,25.18,25.21,77205,0
|
| 39 |
+
MGRD.US,D,20210917,000000,25.23,25.25,25.14,25.19,54572,0
|
| 40 |
+
MGRD.US,D,20210920,000000,25.12,25.18,25,25.05,48534,0
|
| 41 |
+
MGRD.US,D,20210921,000000,25.135,25.19,25.1,25.1,54807,0
|
| 42 |
+
MGRD.US,D,20210922,000000,25.15,25.2,25.1,25.16,87971,0
|
| 43 |
+
MGRD.US,D,20210923,000000,25.19,25.25,25.03,25.1,54597,0
|
| 44 |
+
MGRD.US,D,20210924,000000,25.1,25.135,25,25.02,50898,0
|
| 45 |
+
MGRD.US,D,20210927,000000,25.09,25.09,24.96,25.01,34571,0
|
| 46 |
+
MGRD.US,D,20210928,000000,24.79,24.79,24.5279,24.57,68461,0
|
| 47 |
+
MGRD.US,D,20210929,000000,24.7,24.75,24.62,24.65,52862,0
|
| 48 |
+
MGRD.US,D,20210930,000000,24.73,24.75,24.6,24.6,91654,0
|
| 49 |
+
MGRD.US,D,20211001,000000,24.67,24.74,24.65,24.73,20730,0
|
| 50 |
+
MGRD.US,D,20211004,000000,24.73,24.73,24.45,24.51,21974,0
|
| 51 |
+
MGRD.US,D,20211005,000000,24.59,24.59,24.41,24.415,41114,0
|
| 52 |
+
MGRD.US,D,20211006,000000,24.45,24.4699,24.25,24.34,73330,0
|
| 53 |
+
MGRD.US,D,20211007,000000,24.3,24.35,24.25,24.255,20634,0
|
| 54 |
+
MGRD.US,D,20211008,000000,24.3,24.3,24.205,24.25,6740,0
|
| 55 |
+
MGRD.US,D,20211011,000000,24.25,24.29,24.12,24.16,109062,0
|
| 56 |
+
MGRD.US,D,20211012,000000,24.21,24.3192,23.81,24.29,47120,0
|
| 57 |
+
MGRD.US,D,20211013,000000,24.32,24.39,24.26,24.3,84794,0
|
| 58 |
+
MGRD.US,D,20211014,000000,24.35,24.6084,24.35,24.59,28908,0
|
| 59 |
+
MGRD.US,D,20211015,000000,24.6,24.6,24.45,24.5,42660,0
|
| 60 |
+
MGRD.US,D,20211018,000000,24.46,24.48,24.3,24.43,29983,0
|
| 61 |
+
MGRD.US,D,20211019,000000,24.45,24.53,24.35,24.3994,42246,0
|
| 62 |
+
MGRD.US,D,20211020,000000,24.45,24.5482,24.41,24.5482,27776,0
|
| 63 |
+
MGRD.US,D,20211021,000000,24.54,24.56,24.48,24.53,27525,0
|
| 64 |
+
MGRD.US,D,20211022,000000,24.56,24.58,24.47,24.5091,16364,0
|
| 65 |
+
MGRD.US,D,20211025,000000,24.51,24.58,24.48,24.537,15282,0
|
| 66 |
+
MGRD.US,D,20211026,000000,24.6,24.63,24.54,24.58,23927,0
|
| 67 |
+
MGRD.US,D,20211027,000000,24.63,24.76,24.63,24.7,32037,0
|
| 68 |
+
MGRD.US,D,20211028,000000,24.7,24.7509,24.69,24.71,16167,0
|
| 69 |
+
MGRD.US,D,20211029,000000,24.69,24.77,24.66,24.7,32113,0
|
| 70 |
+
MGRD.US,D,20211101,000000,24.69,24.86,24.685,24.74,18868,0
|
| 71 |
+
MGRD.US,D,20211102,000000,24.8,24.83,24.75,24.83,14641,0
|
| 72 |
+
MGRD.US,D,20211103,000000,24.85,24.9,24.83,24.9,17347,0
|
| 73 |
+
MGRD.US,D,20211104,000000,24.93,25,24.91,24.96,24236,0
|
| 74 |
+
MGRD.US,D,20211105,000000,25,25.03,24.98,25,24668,0
|
| 75 |
+
MGRD.US,D,20211108,000000,25.01,25.04,24.93,24.97,33134,0
|
| 76 |
+
MGRD.US,D,20211109,000000,25.02,25.05,24.96,24.96,20737,0
|
| 77 |
+
MGRD.US,D,20211110,000000,24.99,24.99,24.6983,24.77,41957,0
|
| 78 |
+
MGRD.US,D,20211111,000000,24.78,24.86,24.4214,24.69,16507,0
|
| 79 |
+
MGRD.US,D,20211112,000000,24.72,24.75,24.65,24.69,13911,0
|
| 80 |
+
MGRD.US,D,20211115,000000,24.69,24.69,24.3,24.58,21043,0
|
| 81 |
+
MGRD.US,D,20211116,000000,24.6,24.6,24.39,24.53,33994,0
|
| 82 |
+
MGRD.US,D,20211117,000000,24.58,24.62,24.474,24.62,34096,0
|
| 83 |
+
MGRD.US,D,20211118,000000,24.71,24.74,24.5217,24.55,28904,0
|
| 84 |
+
MGRD.US,D,20211119,000000,24.64,24.699,24.48,24.51,14893,0
|
| 85 |
+
MGRD.US,D,20211122,000000,24.5,24.57,24.41,24.47,29252,0
|
| 86 |
+
MGRD.US,D,20211123,000000,24.56,24.56,24.17,24.4,15479,0
|
| 87 |
+
MGRD.US,D,20211124,000000,24.36,24.4,24.32,24.35,15758,0
|
| 88 |
+
MGRD.US,D,20211126,000000,24.29,24.32,24.126,24.28,10404,0
|
| 89 |
+
MGRD.US,D,20211129,000000,24.4,24.4,24.2055,24.4,17223,0
|
| 90 |
+
MGRD.US,D,20211130,000000,24.5,24.5,24.01,24.01,41270,0
|
| 91 |
+
MGRD.US,D,20211201,000000,24.2,24.399,24.08,24.25,17444,0
|
| 92 |
+
MGRD.US,D,20211202,000000,24.3,24.42,24.29,24.32,31010,0
|
| 93 |
+
MGRD.US,D,20211203,000000,24.48,24.675,24.28,24.32,14858,0
|
| 94 |
+
MGRD.US,D,20211206,000000,24.47,24.58,24.26,24.35,45088,0
|
| 95 |
+
MGRD.US,D,20211207,000000,24.4,24.61,24.27,24.35,34872,0
|
| 96 |
+
MGRD.US,D,20211208,000000,24.43,24.43,24.335,24.335,5307,0
|
| 97 |
+
MGRD.US,D,20211209,000000,24.4,24.4,24.215,24.28,15963,0
|
| 98 |
+
MGRD.US,D,20211210,000000,24.39,24.4,24.27,24.28,13654,0
|
| 99 |
+
MGRD.US,D,20211213,000000,24.32,24.41,24.3,24.37,15543,0
|
| 100 |
+
MGRD.US,D,20211214,000000,24.33,24.4,24.29,24.35,17198,0
|
| 101 |
+
MGRD.US,D,20211215,000000,24.39,24.405,24.33,24.35,19645,0
|
| 102 |
+
MGRD.US,D,20211216,000000,24.4,24.45,24.26,24.39,111577,0
|
| 103 |
+
MGRD.US,D,20211217,000000,24.43,24.49,24.3136,24.48,29060,0
|
| 104 |
+
MGRD.US,D,20211220,000000,24.42,24.49,24.405,24.48,24226,0
|
| 105 |
+
MGRD.US,D,20211221,000000,24.55,24.71,24.55,24.65,15615,0
|
| 106 |
+
MGRD.US,D,20211222,000000,24.65,24.77,24.65,24.77,8215,0
|
| 107 |
+
MGRD.US,D,20211223,000000,24.77,24.83,24.7596,24.81,15890,0
|
| 108 |
+
MGRD.US,D,20211227,000000,24.82,24.9,24.8,24.86,22472,0
|
| 109 |
+
MGRD.US,D,20211228,000000,24.67,24.67,24.55,24.56,19238,0
|
| 110 |
+
MGRD.US,D,20211229,000000,24.58,24.7231,24.58,24.67,45481,0
|
| 111 |
+
MGRD.US,D,20211230,000000,24.67,24.74,24.65,24.67,50428,0
|
| 112 |
+
MGRD.US,D,20211231,000000,24.65,24.72,24.62,24.72,95356,0
|
| 113 |
+
MGRD.US,D,20220103,000000,24.76,24.76,24.45,24.48,19674,0
|
| 114 |
+
MGRD.US,D,20220104,000000,24.5,24.56,24.3,24.3,21269,0
|
| 115 |
+
MGRD.US,D,20220105,000000,24.35,24.45,24.04,24.04,23203,0
|
| 116 |
+
MGRD.US,D,20220106,000000,24.1,24.2293,24.1,24.2293,9599,0
|
| 117 |
+
MGRD.US,D,20220107,000000,24.19,24.32,24.19,24.22,15528,0
|
| 118 |
+
MGRD.US,D,20220110,000000,24.2,24.2,23.907,24.02,36856,0
|
| 119 |
+
MGRD.US,D,20220111,000000,24.09,24.2387,24.09,24.15,8164,0
|
| 120 |
+
MGRD.US,D,20220112,000000,24.25,24.25,24,24,39562,0
|
| 121 |
+
MGRD.US,D,20220113,000000,24.08,24.13,23.98,23.98,61303,0
|
| 122 |
+
MGRD.US,D,20220114,000000,24.01,24.01,23.8556,23.87,16767,0
|
| 123 |
+
MGRD.US,D,20220118,000000,23.82,23.82,23.31,23.44,82499,0
|
| 124 |
+
MGRD.US,D,20220119,000000,23.55,23.77,23.38,23.38,51709,0
|
| 125 |
+
MGRD.US,D,20220120,000000,23.52,23.61,23.17,23.21,62125,0
|
| 126 |
+
MGRD.US,D,20220121,000000,23.23,23.37,23.1857,23.2,33588,0
|
| 127 |
+
MGRD.US,D,20220124,000000,23.2,23.2,22.81,22.94,49160,0
|
| 128 |
+
MGRD.US,D,20220125,000000,22.94,22.98,22.8,22.98,33668,0
|
| 129 |
+
MGRD.US,D,20220126,000000,23.07,23.14,22.59,22.7,32362,0
|
| 130 |
+
MGRD.US,D,20220127,000000,22.77,22.81,21.8258,21.9,50690,0
|
| 131 |
+
MGRD.US,D,20220128,000000,22.01,22.13,21.628,21.87,30830,0
|
| 132 |
+
MGRD.US,D,20220131,000000,21.97,22.18,21.97,22.11,18927,0
|
| 133 |
+
MGRD.US,D,20220201,000000,22.17,22.3085,22.1135,22.22,11284,0
|
| 134 |
+
MGRD.US,D,20220202,000000,22.29,22.4,21.87,21.91,24360,0
|
| 135 |
+
MGRD.US,D,20220203,000000,21.75,21.9675,21.65,21.695,8706,0
|
| 136 |
+
MGRD.US,D,20220204,000000,21.675,21.675,21.12,21.2984,28667,0
|
| 137 |
+
MGRD.US,D,20220207,000000,21.33,21.41,21.12,21.24,36288,0
|
| 138 |
+
MGRD.US,D,20220208,000000,21.2,21.2,20.65,20.73,58876,0
|
| 139 |
+
MGRD.US,D,20220209,000000,20.84,21,20.64,20.69,62013,0
|
| 140 |
+
MGRD.US,D,20220210,000000,20.56,20.65,20.0838,20.34,38002,0
|
| 141 |
+
MGRD.US,D,20220211,000000,20.4,20.5,20.01,20.15,196246,0
|
| 142 |
+
MGRD.US,D,20220214,000000,20.15,20.16,19.85,19.85,69873,0
|
| 143 |
+
MGRD.US,D,20220215,000000,19.94,20.2399,19.9202,20.0835,56590,0
|
| 144 |
+
MGRD.US,D,20220216,000000,20.1,20.37,20,20.35,79400,0
|
| 145 |
+
MGRD.US,D,20220217,000000,20.34,20.6481,19.86,20.15,58471,0
|
| 146 |
+
MGRD.US,D,20220218,000000,20.15,20.39,19.99,20.05,72651,0
|
| 147 |
+
MGRD.US,D,20220222,000000,20.01,20.28,19.75,19.9,132145,0
|
| 148 |
+
MGRD.US,D,20220223,000000,20,20.05,19.77,19.85,36460,0
|
| 149 |
+
MGRD.US,D,20220224,000000,19.64,19.865,19.45,19.85,28714,0
|
| 150 |
+
MGRD.US,D,20220225,000000,19.91,20.18,19.896,20.18,26675,0
|
| 151 |
+
MGRD.US,D,20220228,000000,20.15,20.34,19.85,20.18,23214,0
|
| 152 |
+
MGRD.US,D,20220301,000000,20.27,20.44,20.17,20.22,28109,0
|
| 153 |
+
MGRD.US,D,20220302,000000,20.27,20.32,20.18,20.2,8361,0
|
| 154 |
+
MGRD.US,D,20220303,000000,20.29,20.32,20.12,20.13,57760,0
|
| 155 |
+
MGRD.US,D,20220304,000000,20.18,20.18,19.86,19.91,29363,0
|
| 156 |
+
MGRD.US,D,20220307,000000,20,20,19.55,19.59,16570,0
|
| 157 |
+
MGRD.US,D,20220308,000000,19.66,19.68,19.4,19.56,24306,0
|
| 158 |
+
MGRD.US,D,20220309,000000,19.68,19.75,19.4001,19.55,5282,0
|
| 159 |
+
MGRD.US,D,20220310,000000,19.5,19.52,19.33,19.38,21235,0
|
| 160 |
+
MGRD.US,D,20220311,000000,19.44,19.4516,19.2,19.21,24488,0
|
| 161 |
+
MGRD.US,D,20220314,000000,19.19,19.19,18.73,18.8,33610,0
|
| 162 |
+
MGRD.US,D,20220315,000000,18.9,19.03,18.85,18.99,21262,0
|
| 163 |
+
MGRD.US,D,20220316,000000,19.11,19.35,19.11,19.35,71378,0
|
| 164 |
+
MGRD.US,D,20220317,000000,19.38,19.735,19.38,19.73,11755,0
|
| 165 |
+
MGRD.US,D,20220318,000000,19.7,20.09,19.7,19.96,37882,0
|
| 166 |
+
MGRD.US,D,20220321,000000,19.95,19.98,19.645,19.73,26710,0
|
| 167 |
+
MGRD.US,D,20220322,000000,19.66,19.76,19.53,19.68,38562,0
|
| 168 |
+
MGRD.US,D,20220323,000000,19.68,19.75,19.59,19.69,21819,0
|
| 169 |
+
MGRD.US,D,20220324,000000,19.73,19.75,19.61,19.67,60468,0
|
| 170 |
+
MGRD.US,D,20220325,000000,19.67,19.67,19.44,19.46,34169,0
|
| 171 |
+
MGRD.US,D,20220328,000000,19.29,19.4495,19.2,19.33,6934,0
|
| 172 |
+
MGRD.US,D,20220329,000000,19.44,19.5,19.36,19.5,22778,0
|
| 173 |
+
MGRD.US,D,20220330,000000,19.55,19.79,19.47,19.72,20874,0
|
| 174 |
+
MGRD.US,D,20220331,000000,19.73,19.96,19.73,19.94,19403,0
|
| 175 |
+
MGRD.US,D,20220401,000000,19.89,19.9,19.74,19.8,7773,0
|
| 176 |
+
MGRD.US,D,20220404,000000,19.815,19.88,19.75,19.77,7819,0
|
| 177 |
+
MGRD.US,D,20220405,000000,19.77,19.77,19.4,19.4,18623,0
|
| 178 |
+
MGRD.US,D,20220406,000000,19.29,19.29,19,19.22,21324,0
|
| 179 |
+
MGRD.US,D,20220407,000000,19.2,19.424,19.2,19.32,9395,0
|
| 180 |
+
MGRD.US,D,20220408,000000,19.3,19.39,19.2,19.22,11681,0
|
| 181 |
+
MGRD.US,D,20220411,000000,19.11,19.11,18.691,18.73,5922,0
|
| 182 |
+
MGRD.US,D,20220412,000000,18.93,18.95,18.51,18.72,8229,0
|
| 183 |
+
MGRD.US,D,20220413,000000,18.79,18.87,18.73,18.8,8339,0
|
| 184 |
+
MGRD.US,D,20220414,000000,18.63,18.69,18.5,18.61,9913,0
|
| 185 |
+
MGRD.US,D,20220418,000000,18.56,18.66,18.5008,18.58,20598,0
|
| 186 |
+
MGRD.US,D,20220419,000000,18.56,18.5898,18.35,18.49,15617,0
|
| 187 |
+
MGRD.US,D,20220420,000000,18.51,18.7,18.4,18.54,16124,0
|
| 188 |
+
MGRD.US,D,20220421,000000,18.63,18.72,18.12,18.14,21900,0
|
| 189 |
+
MGRD.US,D,20220422,000000,18.19,18.303,17.99,17.99,8075,0
|
| 190 |
+
MGRD.US,D,20220425,000000,17.99,18.13,17.79,18.13,17076,0
|
| 191 |
+
MGRD.US,D,20220426,000000,18.17,18.19,17.8044,17.88,10724,0
|
| 192 |
+
MGRD.US,D,20220427,000000,17.98,17.98,17.55,17.55,15871,0
|
| 193 |
+
MGRD.US,D,20220428,000000,17.6,17.9,17.45,17.9,12162,0
|
| 194 |
+
MGRD.US,D,20220429,000000,17.59,17.97,17.53,17.88,29431,0
|
| 195 |
+
MGRD.US,D,20220502,000000,17.8,17.8,17.33,17.445,13890,0
|
| 196 |
+
MGRD.US,D,20220503,000000,17.5997,17.5997,17.5,17.5,3443,0
|
| 197 |
+
MGRD.US,D,20220504,000000,17.56,17.83,17.3007,17.83,16696,0
|
| 198 |
+
MGRD.US,D,20220505,000000,17.69,17.69,17.1,17.34,20287,0
|
| 199 |
+
MGRD.US,D,20220506,000000,17.2,17.3698,17,17.2,15729,0
|
| 200 |
+
MGRD.US,D,20220509,000000,17.04,17.25,17,17.115,21013,0
|
| 201 |
+
MGRD.US,D,20220510,000000,17.35,17.39,17.14,17.23,14240,0
|
| 202 |
+
MGRD.US,D,20220511,000000,17.11,17.37,16.9479,17.15,22818,0
|
| 203 |
+
MGRD.US,D,20220512,000000,16.8983,17.35,16.8983,17.174,8426,0
|
| 204 |
+
MGRD.US,D,20220513,000000,17.28,17.28,17.08,17.13,7075,0
|
| 205 |
+
MGRD.US,D,20220516,000000,17.11,17.69,17.05,17.61,11153,0
|
| 206 |
+
MGRD.US,D,20220517,000000,17.76,17.77,17.48,17.48,9141,0
|
| 207 |
+
MGRD.US,D,20220518,000000,17.5,17.5,17.07,17.45,6550,0
|
| 208 |
+
MGRD.US,D,20220519,000000,17.45,17.73,17.31,17.73,17520,0
|
| 209 |
+
MGRD.US,D,20220520,000000,17.86,17.86,17.65,17.79,1586,0
|
| 210 |
+
MGRD.US,D,20220523,000000,17.89,17.9,17.75,17.88,17490,0
|
| 211 |
+
MGRD.US,D,20220524,000000,17.88,17.97,17.7,17.97,10516,0
|
| 212 |
+
MGRD.US,D,20220525,000000,17.99,18.77,17.99,18.48,14553,0
|
| 213 |
+
MGRD.US,D,20220526,000000,18.49,18.75,18.29,18.49,20077,0
|
| 214 |
+
MGRD.US,D,20220527,000000,18.71,18.9319,18.7,18.93,4858,0
|
| 215 |
+
MGRD.US,D,20220531,000000,18.85,18.92,18.46,18.92,12512,0
|
| 216 |
+
MGRD.US,D,20220601,000000,18.97,18.97,18.73,18.77,22619,0
|
| 217 |
+
MGRD.US,D,20220602,000000,18.73,18.84,18.73,18.83,4358,0
|
| 218 |
+
MGRD.US,D,20220603,000000,18.67,18.84,18.67,18.84,3779,0
|
| 219 |
+
MGRD.US,D,20220606,000000,18.9,18.9,18.4519,18.4519,4958,0
|
| 220 |
+
MGRD.US,D,20220607,000000,18.47,18.67,18.39,18.58,7936,0
|
| 221 |
+
MGRD.US,D,20220608,000000,18.63,18.7,18.5,18.56,6613,0
|
| 222 |
+
MGRD.US,D,20220609,000000,18.56,18.56,18.2456,18.4,14200,0
|
| 223 |
+
MGRD.US,D,20220610,000000,18.28,18.28,17.7,17.78,11678,0
|
| 224 |
+
MGRD.US,D,20220613,000000,17.62,17.62,17.01,17.08,11785,0
|
| 225 |
+
MGRD.US,D,20220614,000000,17.05,17.22,16.73,16.93,7493,0
|
| 226 |
+
MGRD.US,D,20220615,000000,16.86,17.33,16.86,17.25,3670,0
|
| 227 |
+
MGRD.US,D,20220616,000000,17.02,17.6,16.81,16.82,10298,0
|
| 228 |
+
MGRD.US,D,20220617,000000,16.92,17.12,16.85,16.99,3243,0
|
| 229 |
+
MGRD.US,D,20220621,000000,17.06,17.33,17.05,17.2,7912,0
|
| 230 |
+
MGRD.US,D,20220622,000000,17.15,17.4,17.15,17.35,3865,0
|
| 231 |
+
MGRD.US,D,20220623,000000,17.45,17.6167,17.45,17.56,4372,0
|
| 232 |
+
MGRD.US,D,20220624,000000,17.65,17.96,17.65,17.72,10518,0
|
| 233 |
+
MGRD.US,D,20220627,000000,17.93,18,17.7001,17.84,5815,0
|
| 234 |
+
MGRD.US,D,20220628,000000,17.67,17.67,17.3941,17.54,9085,0
|
| 235 |
+
MGRD.US,D,20220629,000000,17.56,17.56,17.37,17.5399,2422,0
|
| 236 |
+
MGRD.US,D,20220630,000000,17.45,17.6021,17.4101,17.49,4202,0
|
| 237 |
+
MGRD.US,D,20220701,000000,17.59,17.67,17.59,17.67,4139,0
|
| 238 |
+
MGRD.US,D,20220705,000000,17.51,17.67,17.46,17.5999,5449,0
|
| 239 |
+
MGRD.US,D,20220706,000000,17.65,17.65,17.4,17.5,23322,0
|
| 240 |
+
MGRD.US,D,20220707,000000,17.55,17.55,17.36,17.41,10293,0
|
| 241 |
+
MGRD.US,D,20220708,000000,17.36,17.5,17.31,17.43,8932,0
|
| 242 |
+
MGRD.US,D,20220711,000000,17.33,17.58,17.33,17.51,7462,0
|
| 243 |
+
MGRD.US,D,20220712,000000,17.6,17.65,17.51,17.605,9529,0
|
| 244 |
+
MGRD.US,D,20220713,000000,17.44,17.5,17.26,17.37,4950,0
|
| 245 |
+
MGRD.US,D,20220714,000000,17.36,17.47,17.26,17.36,9847,0
|
| 246 |
+
MGRD.US,D,20220715,000000,17.49,17.63,17.48,17.52,8173,0
|
| 247 |
+
MGRD.US,D,20220718,000000,17.58,17.7,17.4843,17.7,8946,0
|
| 248 |
+
MGRD.US,D,20220719,000000,17.7,17.81,17.7,17.7182,6035,0
|
| 249 |
+
MGRD.US,D,20220720,000000,17.81,18.11,17.66,17.85,16694,0
|
| 250 |
+
MGRD.US,D,20220721,000000,17.86,17.99,17.785,17.94,4631,0
|
| 251 |
+
MGRD.US,D,20220722,000000,18.04,18.36,18.02,18.36,27064,0
|
| 252 |
+
MGRD.US,D,20220725,000000,18.4,18.41,18.1226,18.29,8952,0
|
| 253 |
+
MGRD.US,D,20220726,000000,18.34,18.45,18.1892,18.225,5280,0
|
| 254 |
+
MGRD.US,D,20220727,000000,18.35,18.3892,18.228,18.28,3960,0
|
| 255 |
+
MGRD.US,D,20220728,000000,18.4,18.46,18.1333,18.46,8405,0
|
| 256 |
+
MGRD.US,D,20220729,000000,18.34,18.9,18.3259,18.9,11488,0
|
| 257 |
+
MGRD.US,D,20220801,000000,18.9,19.14,18.6386,19.14,8019,0
|
| 258 |
+
MGRD.US,D,20220802,000000,19.0588,19.65,19.0588,19.57,12699,0
|
| 259 |
+
MGRD.US,D,20220803,000000,19.6,19.93,19.3827,19.82,17184,0
|
| 260 |
+
MGRD.US,D,20220804,000000,19.73,19.95,19.39,19.5,36844,0
|
| 261 |
+
MGRD.US,D,20220805,000000,19.45,19.45,18.9873,19.11,9899,0
|
| 262 |
+
MGRD.US,D,20220808,000000,19.11,19.35,19.11,19.1958,18455,0
|
| 263 |
+
MGRD.US,D,20220809,000000,19.22,19.22,18.835,18.835,7551,0
|
| 264 |
+
MGRD.US,D,20220810,000000,19.02,19.2231,18.85,18.97,8729,0
|
| 265 |
+
MGRD.US,D,20220811,000000,19.04,19.31,18.96,19.0692,12643,0
|
| 266 |
+
MGRD.US,D,20220812,000000,18.9354,19.2443,18.9354,19.0123,1570,0
|
| 267 |
+
MGRD.US,D,20220815,000000,18.96,19.2,18.9187,19.11,9964,0
|
| 268 |
+
MGRD.US,D,20220816,000000,19.17,19.25,19.0686,19.12,4536,0
|
| 269 |
+
MGRD.US,D,20220817,000000,19,19.02,18.7,18.7,7094,0
|
| 270 |
+
MGRD.US,D,20220818,000000,18.7,18.7563,18.63,18.65,13173,0
|
| 271 |
+
MGRD.US,D,20220819,000000,18.5,18.53,18.2,18.21,8038,0
|
| 272 |
+
MGRD.US,D,20220822,000000,18.11,18.18,18,18.1,12566,0
|
| 273 |
+
MGRD.US,D,20220823,000000,18.15,18.21,17.16,17.72,23231,0
|
| 274 |
+
MGRD.US,D,20220824,000000,17.68,18.21,17.58,17.65,14689,0
|
| 275 |
+
MGRD.US,D,20220825,000000,17.72,18.09,17.72,18.07,11227,0
|
| 276 |
+
MGRD.US,D,20220826,000000,18.13,18.13,17.9,18.066,7524,0
|
| 277 |
+
MGRD.US,D,20220829,000000,17.95,17.99,17.79,17.8,5873,0
|
| 278 |
+
MGRD.US,D,20220830,000000,17.9,17.9,17.51,17.62,5565,0
|
| 279 |
+
MGRD.US,D,20220831,000000,17.66,17.66,17.2535,17.27,7328,0
|
| 280 |
+
MGRD.US,D,20220901,000000,17.28,17.3523,17,17.25,4550,0
|
| 281 |
+
MGRD.US,D,20220902,000000,17.37,17.37,17.07,17.14,3488,0
|
| 282 |
+
MGRD.US,D,20220906,000000,17.17,17.19,17.01,17.01,12116,0
|
| 283 |
+
MGRD.US,D,20220907,000000,17.05,17.27,16.96,17.08,7430,0
|
| 284 |
+
MGRD.US,D,20220908,000000,17.14,17.2,16.84,16.84,6483,0
|
| 285 |
+
MGRD.US,D,20220909,000000,16.98,17.1921,16.9269,17.11,4757,0
|
| 286 |
+
MGRD.US,D,20220912,000000,17.4,17.4,17.1991,17.2,6020,0
|
| 287 |
+
MGRD.US,D,20220913,000000,17.12,17.2343,17,17.17,6242,0
|
| 288 |
+
MGRD.US,D,20220914,000000,17.23,17.34,17.07,17.24,9116,0
|
| 289 |
+
MGRD.US,D,20220915,000000,17.31,17.47,17.06,17.21,6333,0
|
| 290 |
+
MGRD.US,D,20220916,000000,17.13,17.14,17.114,17.114,1154,0
|
| 291 |
+
MGRD.US,D,20220919,000000,17.11,17.11,16.89,17.08,5011,0
|
| 292 |
+
MGRD.US,D,20220920,000000,17.02,17.13,16.78,17.13,7677,0
|
| 293 |
+
MGRD.US,D,20220921,000000,17.02,17.29,17.01,17.01,6535,0
|
| 294 |
+
MGRD.US,D,20220922,000000,17.08,17.08,16.8,16.98,3448,0
|
| 295 |
+
MGRD.US,D,20220923,000000,17.04,17.04,16.6001,16.7,9091,0
|
| 296 |
+
MGRD.US,D,20220926,000000,16.79,16.94,16.456,16.59,8460,0
|
| 297 |
+
MGRD.US,D,20220927,000000,16.59,16.95,16.38,16.83,6039,0
|
| 298 |
+
MGRD.US,D,20220928,000000,16.58,16.85,16.5146,16.775,8906,0
|
| 299 |
+
MGRD.US,D,20220929,000000,16.79,16.79,16.41,16.75,5569,0
|
| 300 |
+
MGRD.US,D,20220930,000000,16.78,17.13,16.35,17.13,71731,0
|
| 301 |
+
MGRD.US,D,20221003,000000,17.01,17.33,17.01,17.11,12984,0
|
| 302 |
+
MGRD.US,D,20221004,000000,17.18,17.22,16.93,16.93,47604,0
|
| 303 |
+
MGRD.US,D,20221005,000000,16.83,16.91,16.36,16.44,37178,0
|
| 304 |
+
MGRD.US,D,20221006,000000,16.53,16.53,16.09,16.12,33103,0
|
| 305 |
+
MGRD.US,D,20221007,000000,16.09,16.1342,15.87,16.07,16796,0
|
| 306 |
+
MGRD.US,D,20221010,000000,16.13,16.1999,15.8,15.85,8403,0
|
| 307 |
+
MGRD.US,D,20221011,000000,15.88,15.9,15.32,15.45,29897,0
|
| 308 |
+
MGRD.US,D,20221012,000000,15.44,15.54,15.17,15.42,20347,0
|
| 309 |
+
MGRD.US,D,20221013,000000,15.09,15.45,14.85,15.45,142345,0
|
| 310 |
+
MGRD.US,D,20221014,000000,15.44,15.51,15.23,15.46,54650,0
|
| 311 |
+
MGRD.US,D,20221017,000000,15.63,15.77,15.26,15.39,32939,0
|
| 312 |
+
MGRD.US,D,20221018,000000,15.4,15.484,15.27,15.4,8915,0
|
| 313 |
+
MGRD.US,D,20221019,000000,15.34,15.37,15.02,15.26,14762,0
|
| 314 |
+
MGRD.US,D,20221020,000000,15.26,15.3227,15,15.12,10506,0
|
| 315 |
+
MGRD.US,D,20221021,000000,15.05,15.12,14.591,14.87,8938,0
|
| 316 |
+
MGRD.US,D,20221024,000000,15,15.0999,14.6307,14.94,13449,0
|
| 317 |
+
MGRD.US,D,20221025,000000,15,15.25,15,15.14,16338,0
|
| 318 |
+
MGRD.US,D,20221026,000000,15.37,15.37,15.1,15.3517,9449,0
|
| 319 |
+
MGRD.US,D,20221027,000000,15.42,15.42,15.13,15.21,21565,0
|
| 320 |
+
MGRD.US,D,20221028,000000,15.3,15.34,15.21,15.34,3376,0
|
| 321 |
+
MGRD.US,D,20221031,000000,15.24,15.33,14.72,14.84,31851,0
|
| 322 |
+
MGRD.US,D,20221101,000000,14.99,15.01,14.72,14.85,13646,0
|
| 323 |
+
MGRD.US,D,20221102,000000,14.87,15.035,14.77,14.85,17428,0
|
| 324 |
+
MGRD.US,D,20221103,000000,14.72,14.83,14.65,14.83,7617,0
|
| 325 |
+
MGRD.US,D,20221104,000000,14.92,14.94,14.5337,14.7,5722,0
|
| 326 |
+
MGRD.US,D,20221107,000000,14.83,14.87,14.74,14.82,7902,0
|
| 327 |
+
MGRD.US,D,20221108,000000,14.89,15.32,14.87,15.32,13172,0
|
| 328 |
+
MGRD.US,D,20221109,000000,15.4,15.41,15.06,15.24,10514,0
|
| 329 |
+
MGRD.US,D,20221110,000000,15.6,16.06,15.6,16.06,13733,0
|
| 330 |
+
MGRD.US,D,20221111,000000,16.14,16.41,16.01,16.37,5280,0
|
| 331 |
+
MGRD.US,D,20221114,000000,16.0201,16.26,15.92,16.2,8426,0
|
| 332 |
+
MGRD.US,D,20221115,000000,16.35,16.6568,16.34,16.52,6734,0
|
| 333 |
+
MGRD.US,D,20221116,000000,16.51,16.59,16.48,16.55,3670,0
|
| 334 |
+
MGRD.US,D,20221117,000000,16.38,16.38,16.2,16.31,6808,0
|
| 335 |
+
MGRD.US,D,20221118,000000,16.36,16.36,16.22,16.22,3979,0
|
| 336 |
+
MGRD.US,D,20221121,000000,16.16,16.23,16.01,16.14,5615,0
|
| 337 |
+
MGRD.US,D,20221122,000000,16.25,16.27,16.0424,16.09,3294,0
|
| 338 |
+
MGRD.US,D,20221123,000000,16.14,16.38,16.14,16.38,12866,0
|
| 339 |
+
MGRD.US,D,20221125,000000,16.38,16.38,16.31,16.36,1301,0
|
| 340 |
+
MGRD.US,D,20221128,000000,16.3088,16.495,16.3088,16.47,16860,0
|
| 341 |
+
MGRD.US,D,20221129,000000,16.5,16.5,16,16.25,13039,0
|
| 342 |
+
MGRD.US,D,20221130,000000,16.32,16.85,15.9824,16.85,36083,0
|
| 343 |
+
MGRD.US,D,20221201,000000,16.85,17.12,16.85,17.08,16207,0
|
| 344 |
+
MGRD.US,D,20221202,000000,16.95,17.1,16.75,17.05,16302,0
|
| 345 |
+
MGRD.US,D,20221205,000000,16.99,17.005,16.72,16.87,11061,0
|
| 346 |
+
MGRD.US,D,20221206,000000,16.85,17,16.47,16.68,11021,0
|
| 347 |
+
MGRD.US,D,20221207,000000,16.75,16.75,16.375,16.5,7123,0
|
| 348 |
+
MGRD.US,D,20221208,000000,16.55,16.79,16.22,16.28,10814,0
|
| 349 |
+
MGRD.US,D,20221209,000000,16.31,16.38,16.1,16.1308,6175,0
|
| 350 |
+
MGRD.US,D,20221212,000000,16.15,16.21,15.82,15.94,15190,0
|
| 351 |
+
MGRD.US,D,20221213,000000,16.2,16.38,16.06,16.15,4541,0
|
| 352 |
+
MGRD.US,D,20221214,000000,16.22,16.35,16.03,16.17,5375,0
|
| 353 |
+
MGRD.US,D,20221215,000000,16.18,16.2939,15.94,16.12,9915,0
|
| 354 |
+
MGRD.US,D,20221216,000000,15.98,16.148,15.856,16.13,9027,0
|
| 355 |
+
MGRD.US,D,20221219,000000,15.97,16.35,15.97,16.22,17420,0
|
| 356 |
+
MGRD.US,D,20221220,000000,16.21,16.36,16,16.18,9622,0
|
| 357 |
+
MGRD.US,D,20221221,000000,16.17,16.4462,16.1,16.43,14390,0
|
| 358 |
+
MGRD.US,D,20221222,000000,16.43,16.43,15.96,16.04,12556,0
|
| 359 |
+
MGRD.US,D,20221223,000000,16.06,16.2,15.92,15.93,11750,0
|
| 360 |
+
MGRD.US,D,20221227,000000,15.9,16.05,15.67,15.72,18256,0
|
| 361 |
+
MGRD.US,D,20221228,000000,15.55,15.55,15.1,15.1,28236,0
|
| 362 |
+
MGRD.US,D,20221229,000000,15.22,15.31,14.96,15.1,28034,0
|
| 363 |
+
MGRD.US,D,20221230,000000,15.11,15.11,14.68,14.74,186276,0
|
| 364 |
+
MGRD.US,D,20230103,000000,14.96,15.1699,14.94,15.08,41104,0
|
| 365 |
+
MGRD.US,D,20230104,000000,15.24,15.69,15.2,15.68,32055,0
|
| 366 |
+
MGRD.US,D,20230105,000000,15.62,15.9799,15.42,15.89,13405,0
|
| 367 |
+
MGRD.US,D,20230106,000000,15.97,16.52,15.97,16.49,61019,0
|
| 368 |
+
MGRD.US,D,20230109,000000,16.56,16.79,16.48,16.73,38167,0
|
| 369 |
+
MGRD.US,D,20230110,000000,16.72,16.72,16.52,16.62,9256,0
|
| 370 |
+
MGRD.US,D,20230111,000000,16.71,16.8224,16.673,16.75,7953,0
|
| 371 |
+
MGRD.US,D,20230112,000000,16.85,16.98,16.8034,16.98,16839,0
|
| 372 |
+
MGRD.US,D,20230113,000000,16.92,17.23,16.89,17.13,24795,0
|
| 373 |
+
MGRD.US,D,20230117,000000,17.14,17.32,16.923,17.32,23888,0
|
| 374 |
+
MGRD.US,D,20230118,000000,17.45,17.69,17.27,17.27,19878,0
|
| 375 |
+
MGRD.US,D,20230119,000000,17.23,17.49,17.2,17.49,10079,0
|
| 376 |
+
MGRD.US,D,20230120,000000,17.48,17.55,17.27,17.55,21222,0
|
| 377 |
+
MGRD.US,D,20230123,000000,17.57,17.7299,17.41,17.58,27002,0
|
| 378 |
+
MGRD.US,D,20230124,000000,17.5,17.65,17.4451,17.59,5990,0
|
| 379 |
+
MGRD.US,D,20230125,000000,17.56,17.6,17.4795,17.55,3244,0
|
| 380 |
+
MGRD.US,D,20230126,000000,17.6,17.61,17.5,17.6,26715,0
|
| 381 |
+
MGRD.US,D,20230127,000000,17.6,17.7,17.5515,17.67,22492,0
|
| 382 |
+
MGRD.US,D,20230130,000000,17.59,17.69,17.5406,17.65,28046,0
|
| 383 |
+
MGRD.US,D,20230131,000000,17.7,17.84,17.7,17.79,15494,0
|
| 384 |
+
MGRD.US,D,20230201,000000,17.87,18,17.77,18,14379,0
|
| 385 |
+
MGRD.US,D,20230202,000000,18.13,18.19,18.04,18.08,15609,0
|
| 386 |
+
MGRD.US,D,20230203,000000,17.92,17.99,17.6,17.75,8839,0
|
| 387 |
+
MGRD.US,D,20230206,000000,17.63,17.63,17.3344,17.5,5830,0
|
| 388 |
+
MGRD.US,D,20230207,000000,17.57,17.62,17.3255,17.52,7801,0
|
| 389 |
+
MGRD.US,D,20230208,000000,17.52,17.68,17.5,17.66,6314,0
|
| 390 |
+
MGRD.US,D,20230209,000000,17.84,17.84,17.43,17.57,9557,0
|
| 391 |
+
MGRD.US,D,20230210,000000,17.5,17.5,17.375,17.45,9165,0
|
| 392 |
+
MGRD.US,D,20230213,000000,17.45,17.55,17.4,17.55,8106,0
|
| 393 |
+
MGRD.US,D,20230214,000000,17.55,17.64,17.52,17.56,8662,0
|
| 394 |
+
MGRD.US,D,20230215,000000,17.55,17.56,17.4101,17.56,5869,0
|
| 395 |
+
MGRD.US,D,20230216,000000,17.46,17.4882,17.4,17.4,838,0
|
| 396 |
+
MGRD.US,D,20230217,000000,17.3,17.32,17.1,17.25,12915,0
|
| 397 |
+
MGRD.US,D,20230221,000000,17.12,17.2199,16.8,16.8,5804,0
|
| 398 |
+
MGRD.US,D,20230222,000000,16.88,16.94,16.75,16.94,9797,0
|
| 399 |
+
MGRD.US,D,20230223,000000,17.03,17.19,16.86,17.19,6556,0
|
| 400 |
+
MGRD.US,D,20230224,000000,17.08,17.099,17,17.09,6828,0
|
| 401 |
+
MGRD.US,D,20230227,000000,17.16,17.18,17.1,17.1,4630,0
|
| 402 |
+
MGRD.US,D,20230228,000000,17.19,17.24,16.985,17.22,16942,0
|
| 403 |
+
MGRD.US,D,20230301,000000,17.22,17.22,16.9,17.0499,6886,0
|
| 404 |
+
MGRD.US,D,20230302,000000,16.91,16.9318,16.8,16.905,5592,0
|
| 405 |
+
MGRD.US,D,20230303,000000,17.04,17.11,16.87,17.04,11282,0
|
| 406 |
+
MGRD.US,D,20230306,000000,17.11,17.1897,17.11,17.13,2018,0
|
| 407 |
+
MGRD.US,D,20230307,000000,17.15,17.15,16.95,16.95,1918,0
|
| 408 |
+
MGRD.US,D,20230308,000000,16.95,17.2,16.85,16.94,4769,0
|
| 409 |
+
MGRD.US,D,20230309,000000,16.95,16.95,16.59,16.59,4237,0
|
| 410 |
+
MGRD.US,D,20230310,000000,16.64,16.64,16.2,16.22,5642,0
|
| 411 |
+
MGRD.US,D,20230313,000000,16.02,16.02,14.26,14.87,40182,0
|
| 412 |
+
MGRD.US,D,20230314,000000,15.16,16.43,15.16,15.43,9527,0
|
| 413 |
+
MGRD.US,D,20230315,000000,15.31,15.45,15.16,15.45,6124,0
|
| 414 |
+
MGRD.US,D,20230316,000000,15.45,16.06,15.35,15.98,12461,0
|
| 415 |
+
MGRD.US,D,20230317,000000,15.87,15.87,15.27,15.38,4873,0
|
| 416 |
+
MGRD.US,D,20230320,000000,15.55,15.6472,15.07,15.12,8137,0
|
| 417 |
+
MGRD.US,D,20230321,000000,15.3,15.47,15.02,15.37,2933,0
|
| 418 |
+
MGRD.US,D,20230322,000000,15.27,15.6,15.27,15.48,17939,0
|
| 419 |
+
MGRD.US,D,20230323,000000,15.53,15.555,14.6,14.95,6529,0
|
| 420 |
+
MGRD.US,D,20230324,000000,14.95,15.23,14.645,15,4142,0
|
| 421 |
+
MGRD.US,D,20230327,000000,15.15,15.3,15.07,15.1,5899,0
|
| 422 |
+
MGRD.US,D,20230328,000000,14.96,15,14.84,15,7844,0
|
| 423 |
+
MGRD.US,D,20230329,000000,15.13,15.35,15.0501,15.35,9241,0
|
| 424 |
+
MGRD.US,D,20230330,000000,15.44,15.585,15.3,15.585,6393,0
|
| 425 |
+
MGRD.US,D,20230331,000000,15.71,15.97,15.5,15.97,26789,0
|
| 426 |
+
MGRD.US,D,20230403,000000,15.91,15.91,15.75,15.91,9519,0
|
| 427 |
+
MGRD.US,D,20230404,000000,16,16.06,15.83,16.06,10163,0
|
| 428 |
+
MGRD.US,D,20230405,000000,16.05,16.5,16.05,16.5,20519,0
|
| 429 |
+
MGRD.US,D,20230406,000000,16.46,16.81,16.3859,16.81,8187,0
|
| 430 |
+
MGRD.US,D,20230410,000000,16.75,16.81,16.63,16.81,10426,0
|
| 431 |
+
MGRD.US,D,20230411,000000,16.76,17.12,16.7,17.11,2543,0
|
| 432 |
+
MGRD.US,D,20230412,000000,17.09,17.28,17,17.25,7339,0
|
| 433 |
+
MGRD.US,D,20230413,000000,17.26,17.34,16.8301,17.34,9728,0
|
| 434 |
+
MGRD.US,D,20230414,000000,17.34,17.37,17.13,17.13,43129,0
|
| 435 |
+
MGRD.US,D,20230417,000000,17.2,17.56,17.13,17.46,18872,0
|
| 436 |
+
MGRD.US,D,20230418,000000,17.53,17.53,17.29,17.44,10770,0
|
| 437 |
+
MGRD.US,D,20230419,000000,17.42,17.49,17.2,17.47,5347,0
|
| 438 |
+
MGRD.US,D,20230420,000000,17.42,17.42,17.3,17.41,4149,0
|
| 439 |
+
MGRD.US,D,20230421,000000,17.44,17.44,17.26,17.3439,1340,0
|
| 440 |
+
MGRD.US,D,20230424,000000,17.42,17.44,17.31,17.35,4183,0
|
| 441 |
+
MGRD.US,D,20230425,000000,17.38,17.38,16.98,17.16,6712,0
|
| 442 |
+
MGRD.US,D,20230426,000000,17.23,17.3367,17,17.01,6530,0
|
| 443 |
+
MGRD.US,D,20230427,000000,17.3,17.3,16.95,17.11,11715,0
|
| 444 |
+
MGRD.US,D,20230428,000000,17.2,17.56,17.2,17.56,22364,0
|
| 445 |
+
MGRD.US,D,20230501,000000,17.55,17.63,17.46,17.58,39017,0
|
| 446 |
+
MGRD.US,D,20230502,000000,17.67,17.67,17.1403,17.49,23002,0
|
| 447 |
+
MGRD.US,D,20230503,000000,17.54,17.56,17.28,17.28,4499,0
|
| 448 |
+
MGRD.US,D,20230504,000000,17.15,17.15,15.8,16.01,10297,0
|
| 449 |
+
MGRD.US,D,20230505,000000,16.3,16.87,16.3,16.52,2807,0
|
| 450 |
+
MGRD.US,D,20230508,000000,16.61,16.678,16.55,16.56,4241,0
|
| 451 |
+
MGRD.US,D,20230509,000000,16.66,16.73,16.41,16.48,5727,0
|
| 452 |
+
MGRD.US,D,20230510,000000,16.69,16.9,16.65,16.77,4091,0
|
| 453 |
+
MGRD.US,D,20230511,000000,16.83,16.83,16.13,16.13,6689,0
|
| 454 |
+
MGRD.US,D,20230512,000000,16.16,16.16,15.86,16,5728,0
|
| 455 |
+
MGRD.US,D,20230515,000000,16.09,16.09,15.52,15.65,8730,0
|
| 456 |
+
MGRD.US,D,20230516,000000,15.65,15.67,15.31,15.31,2305,0
|
| 457 |
+
MGRD.US,D,20230517,000000,15.5,15.53,15.11,15.45,9119,0
|
| 458 |
+
MGRD.US,D,20230518,000000,15.6,15.6,15.36,15.36,1577,0
|
| 459 |
+
MGRD.US,D,20230519,000000,15.47,15.625,15.18,15.18,2788,0
|
| 460 |
+
MGRD.US,D,20230522,000000,15.31,15.31,15.046,15.1,9531,0
|
| 461 |
+
MGRD.US,D,20230523,000000,15.1,15.35,15.1,15.28,3506,0
|
| 462 |
+
MGRD.US,D,20230524,000000,15.33,15.52,15.25,15.46,11788,0
|
| 463 |
+
MGRD.US,D,20230525,000000,15.48,15.6,15.29,15.54,8775,0
|
| 464 |
+
MGRD.US,D,20230526,000000,15.63,16.02,15.62,15.74,13343,0
|
| 465 |
+
MGRD.US,D,20230530,000000,15.86,16,15.7793,15.84,5902,0
|
| 466 |
+
MGRD.US,D,20230531,000000,15.96,16.52,15.96,16.52,31368,0
|
| 467 |
+
MGRD.US,D,20230601,000000,16.38,16.57,16.38,16.57,2828,0
|
| 468 |
+
MGRD.US,D,20230602,000000,16.65,17.03,16.65,17,11937,0
|
| 469 |
+
MGRD.US,D,20230605,000000,17,17.08,16.79,17.0667,12460,0
|
| 470 |
+
MGRD.US,D,20230606,000000,17.15,17.19,16.7601,17.02,11453,0
|
| 471 |
+
MGRD.US,D,20230607,000000,17.09,17.09,16.77,17.07,1615,0
|
| 472 |
+
MGRD.US,D,20230608,000000,17.07,17.07,16.85,16.95,3245,0
|
| 473 |
+
MGRD.US,D,20230609,000000,17.01,17.182,16.76,17.182,4255,0
|
| 474 |
+
MGRD.US,D,20230612,000000,17.07,17.07,16.58,16.67,3856,0
|
| 475 |
+
MGRD.US,D,20230613,000000,16.75,16.94,16.62,16.62,6006,0
|
| 476 |
+
MGRD.US,D,20230614,000000,16.76,16.76,16.36,16.36,4860,0
|
| 477 |
+
MGRD.US,D,20230615,000000,16.49,16.88,16.49,16.88,1371,0
|
| 478 |
+
MGRD.US,D,20230616,000000,16.97,16.97,16.4593,16.89,1671,0
|
| 479 |
+
MGRD.US,D,20230620,000000,16.87,16.87,16.35,16.72,1717,0
|
| 480 |
+
MGRD.US,D,20230621,000000,16.71,16.95,16.23,16.38,7635,0
|
| 481 |
+
MGRD.US,D,20230622,000000,16.46,16.5,16.06,16.36,11355,0
|
| 482 |
+
MGRD.US,D,20230623,000000,16.38,16.38,16.01,16.31,4005,0
|
| 483 |
+
MGRD.US,D,20230626,000000,16.35,16.5,16.35,16.5,3456,0
|
| 484 |
+
MGRD.US,D,20230627,000000,16.55,16.86,16.54,16.54,7748,0
|
| 485 |
+
MGRD.US,D,20230628,000000,16.39,16.55,16.28,16.415,4720,0
|
| 486 |
+
MGRD.US,D,20230629,000000,16.49,16.49,16.05,16.27,3702,0
|
| 487 |
+
MGRD.US,D,20230630,000000,16.36,16.75,16.36,16.75,27488,0
|
| 488 |
+
MGRD.US,D,20230703,000000,16.73,16.73,16.63,16.71,4073,0
|
| 489 |
+
MGRD.US,D,20230705,000000,16.5,16.59,16.5,16.55,5703,0
|
| 490 |
+
MGRD.US,D,20230706,000000,16.46,16.46,15.97,16.09,4885,0
|
| 491 |
+
MGRD.US,D,20230707,000000,16.13,16.43,16.13,16.1523,3246,0
|
| 492 |
+
MGRD.US,D,20230710,000000,16.25,16.25,16.04,16.04,694,0
|
| 493 |
+
MGRD.US,D,20230711,000000,16.06,16.3,16.06,16.28,1466,0
|
| 494 |
+
MGRD.US,D,20230712,000000,16.4,16.41,16.3,16.3203,6908,0
|
| 495 |
+
MGRD.US,D,20230713,000000,16.34,16.49,16.32,16.49,3896,0
|
| 496 |
+
MGRD.US,D,20230714,000000,16.5,16.5,16.31,16.32,1318,0
|
| 497 |
+
MGRD.US,D,20230717,000000,16.43,16.43,16.13,16.3,1929,0
|
| 498 |
+
MGRD.US,D,20230718,000000,16.35,16.5,16.35,16.5,5826,0
|
| 499 |
+
MGRD.US,D,20230719,000000,16.58,16.73,16.58,16.685,2803,0
|
| 500 |
+
MGRD.US,D,20230720,000000,16.7,16.7,16.575,16.6,2147,0
|
| 501 |
+
MGRD.US,D,20230721,000000,16.74,16.8151,16.63,16.7,3258,0
|
| 502 |
+
MGRD.US,D,20230724,000000,16.75,16.91,16.73,16.74,3194,0
|
| 503 |
+
MGRD.US,D,20230725,000000,16.8,16.8,16.74,16.77,3580,0
|
| 504 |
+
MGRD.US,D,20230726,000000,16.81,16.92,16.64,16.8,17798,0
|
| 505 |
+
MGRD.US,D,20230727,000000,16.8,17.01,16.64,16.78,2075,0
|
| 506 |
+
MGRD.US,D,20230728,000000,16.9,16.9,16.56,16.88,7440,0
|
| 507 |
+
MGRD.US,D,20230731,000000,16.9,16.97,16.81,16.95,5153,0
|
| 508 |
+
MGRD.US,D,20230801,000000,16.95,16.95,16.61,16.61,3811,0
|
| 509 |
+
MGRD.US,D,20230802,000000,16.51,16.51,16.2,16.22,6592,0
|
| 510 |
+
MGRD.US,D,20230803,000000,16.2,16.2,16,16,10526,0
|
| 511 |
+
MGRD.US,D,20230804,000000,16.15,16.15,16.1,16.15,987,0
|
| 512 |
+
MGRD.US,D,20230807,000000,16.1,16.1,16.1,16.1,590,0
|
| 513 |
+
MGRD.US,D,20230808,000000,16.15,16.4,16.15,16.31,2611,0
|
| 514 |
+
MGRD.US,D,20230809,000000,16.34,16.41,16.1,16.1,3924,0
|
| 515 |
+
MGRD.US,D,20230810,000000,16.08,16.4,16.08,16.18,3712,0
|
| 516 |
+
MGRD.US,D,20230811,000000,16.02,16.02,16,16.02,814,0
|
| 517 |
+
MGRD.US,D,20230814,000000,15.97,16.0332,15.95,15.96,3497,0
|
| 518 |
+
MGRD.US,D,20230815,000000,15.92,15.932,15.68,15.68,6471,0
|
| 519 |
+
MGRD.US,D,20230816,000000,15.66,15.66,15.44,15.44,4308,0
|
| 520 |
+
MGRD.US,D,20230817,000000,15.46,15.46,15.29,15.44,5314,0
|
| 521 |
+
MGRD.US,D,20230818,000000,15.52,15.59,15.35,15.35,3100,0
|
| 522 |
+
MGRD.US,D,20230821,000000,15.2274,15.3895,15.2274,15.25,4815,0
|
| 523 |
+
MGRD.US,D,20230822,000000,15.21,15.52,15.21,15.43,4607,0
|
| 524 |
+
MGRD.US,D,20230823,000000,15.46,15.79,15.46,15.77,4477,0
|
| 525 |
+
MGRD.US,D,20230824,000000,15.84,15.86,15.59,15.59,2154,0
|
| 526 |
+
MGRD.US,D,20230828,000000,15.65,15.79,15.65,15.69,2017,0
|
| 527 |
+
MGRD.US,D,20230829,000000,15.62,15.8599,15.62,15.77,1868,0
|
| 528 |
+
MGRD.US,D,20230830,000000,15.7874,15.8,15.78,15.78,4275,0
|
| 529 |
+
MGRD.US,D,20230831,000000,15.78,16.19,15.78,16.19,25200,0
|
| 530 |
+
MGRD.US,D,20230901,000000,16.03,16.03,15.72,15.95,3939,0
|
| 531 |
+
MGRD.US,D,20230905,000000,15.9,16,15.72,15.72,6601,0
|
| 532 |
+
MGRD.US,D,20230906,000000,15.69,15.765,15.65,15.65,7526,0
|
| 533 |
+
MGRD.US,D,20230907,000000,15.57,15.5999,15.4,15.47,7382,0
|
| 534 |
+
MGRD.US,D,20230908,000000,15.52,15.6,15.5,15.58,3303,0
|
| 535 |
+
MGRD.US,D,20230911,000000,15.63,15.63,15.5,15.58,2621,0
|
| 536 |
+
MGRD.US,D,20230912,000000,15.5,15.5198,15.5,15.5,1169,0
|
| 537 |
+
MGRD.US,D,20230913,000000,15.48,15.48,15.3761,15.38,1613,0
|
| 538 |
+
MGRD.US,D,20230914,000000,15.49,15.5851,15.49,15.56,3249,0
|
| 539 |
+
MGRD.US,D,20230915,000000,15.51,15.67,15.43,15.67,5226,0
|
| 540 |
+
MGRD.US,D,20230918,000000,15.59,15.75,15.49,15.6,5729,0
|
| 541 |
+
MGRD.US,D,20230919,000000,15.62,15.7,15.55,15.64,8526,0
|
| 542 |
+
MGRD.US,D,20230920,000000,15.67,15.755,15.4228,15.47,6630,0
|
| 543 |
+
MGRD.US,D,20230921,000000,15.21,15.3299,15.01,15.13,15073,0
|
| 544 |
+
MGRD.US,D,20230922,000000,15.13,15.3,15.1119,15.19,13059,0
|
| 545 |
+
MGRD.US,D,20230925,000000,15,15.1426,15,15.1,10179,0
|
| 546 |
+
MGRD.US,D,20230926,000000,15.03,15.15,14.9,14.95,8714,0
|
| 547 |
+
MGRD.US,D,20230927,000000,15.08,15.18,14.8,15.18,19457,0
|
| 548 |
+
MGRD.US,D,20230928,000000,14.71,15.1,14.71,15.07,24465,0
|
| 549 |
+
MGRD.US,D,20230929,000000,15.16,15.34,15.12,15.34,31404,0
|
| 550 |
+
MGRD.US,D,20231002,000000,15.32,15.37,14.904,15.21,15939,0
|
| 551 |
+
MGRD.US,D,20231003,000000,15.18,15.18,14.77,14.96,17834,0
|
| 552 |
+
MGRD.US,D,20231004,000000,14.96,15.27,14.72,15.27,18918,0
|
| 553 |
+
MGRD.US,D,20231005,000000,15.16,15.18,15.051,15.18,3176,0
|
| 554 |
+
MGRD.US,D,20231006,000000,15.03,15.48,14.95,15.48,11559,0
|
| 555 |
+
MGRD.US,D,20231009,000000,15.34,15.6,15.34,15.6,3278,0
|
| 556 |
+
MGRD.US,D,20231010,000000,15.56,15.69,15.545,15.66,5322,0
|
| 557 |
+
MGRD.US,D,20231011,000000,15.64,15.69,15.5455,15.65,3545,0
|
| 558 |
+
MGRD.US,D,20231012,000000,15.43,15.5757,15.33,15.3303,5242,0
|
| 559 |
+
MGRD.US,D,20231013,000000,15.4,15.49,15.4,15.4,1016,0
|
| 560 |
+
MGRD.US,D,20231016,000000,15.3,16.34,15.3,15.88,8147,0
|
| 561 |
+
MGRD.US,D,20231017,000000,15.58,15.58,15.4,15.58,7634,0
|
| 562 |
+
MGRD.US,D,20231018,000000,15.44,15.44,15.2281,15.32,8466,0
|
| 563 |
+
MGRD.US,D,20231019,000000,15.26,15.439,15,15.18,8452,0
|
| 564 |
+
MGRD.US,D,20231020,000000,15.09,15.11,14.895,14.94,5185,0
|
| 565 |
+
MGRD.US,D,20231023,000000,14.86,15,14.86,14.9999,1819,0
|
| 566 |
+
MGRD.US,D,20231024,000000,15.09,15.375,15.05,15.11,4125,0
|
| 567 |
+
MGRD.US,D,20231025,000000,15.04,15.1,15,15.04,1510,0
|
| 568 |
+
MGRD.US,D,20231026,000000,15.04,15.1,14.89,14.89,4400,0
|
| 569 |
+
MGRD.US,D,20231027,000000,14.9436,14.98,14.79,14.98,4494,0
|
| 570 |
+
MGRD.US,D,20231030,000000,14.8908,14.8908,14.79,14.81,3826,0
|
| 571 |
+
MGRD.US,D,20231031,000000,14.81,15.35,14.8,15.34,16203,0
|
| 572 |
+
MGRD.US,D,20231101,000000,15.26,15.58,15.26,15.58,4088,0
|
| 573 |
+
MGRD.US,D,20231102,000000,15.69,16.57,15.69,16.46,14352,0
|
| 574 |
+
MGRD.US,D,20231103,000000,16.45,16.85,16.44,16.7,5580,0
|
| 575 |
+
MGRD.US,D,20231106,000000,16.59,16.64,16.59,16.6,1485,0
|
| 576 |
+
MGRD.US,D,20231107,000000,16.53,16.6116,16.46,16.46,1603,0
|
| 577 |
+
MGRD.US,D,20231108,000000,16.6,16.74,16.48,16.62,10005,0
|
| 578 |
+
MGRD.US,D,20231109,000000,16.69,16.69,16.4,16.4,1148,0
|
| 579 |
+
MGRD.US,D,20231110,000000,16.37,16.37,16.0583,16.2,7501,0
|
| 580 |
+
MGRD.US,D,20231113,000000,16.45,16.45,16.1756,16.35,2269,0
|
| 581 |
+
MGRD.US,D,20231114,000000,16.63,17,16.63,16.63,3712,0
|
| 582 |
+
MGRD.US,D,20231115,000000,16.63,16.83,16.63,16.64,4252,0
|
| 583 |
+
MGRD.US,D,20231116,000000,16.45,16.58,16.45,16.5136,880,0
|
| 584 |
+
MGRD.US,D,20231117,000000,16.66,16.66,16.47,16.47,3013,0
|
| 585 |
+
MGRD.US,D,20231120,000000,16.58,16.79,16.32,16.32,3893,0
|
| 586 |
+
MGRD.US,D,20231121,000000,16.21,17.2,16.1106,16.1106,12752,0
|
| 587 |
+
MGRD.US,D,20231122,000000,16.28,16.28,15.73,15.73,2135,0
|
| 588 |
+
MGRD.US,D,20231124,000000,16,16.025,15.73,16.025,3350,0
|
| 589 |
+
MGRD.US,D,20231127,000000,15.84,16.125,15.72,15.72,2966,0
|
| 590 |
+
MGRD.US,D,20231128,000000,15.65,15.89,15.5501,15.89,7046,0
|
| 591 |
+
MGRD.US,D,20231129,000000,15.89,16.21,15.89,15.9,6726,0
|
| 592 |
+
MGRD.US,D,20231130,000000,15.85,15.85,15.59,15.69,75851,0
|
| 593 |
+
MGRD.US,D,20231201,000000,15.76,15.93,15.6,15.9,90775,0
|
| 594 |
+
MGRD.US,D,20231204,000000,15.7,16.0999,15.7,15.86,41384,0
|
| 595 |
+
MGRD.US,D,20231205,000000,15.93,16.03,15.69,15.95,43927,0
|
| 596 |
+
MGRD.US,D,20231206,000000,16.04,16.25,16.04,16.22,42662,0
|
| 597 |
+
MGRD.US,D,20231207,000000,16.28,16.43,16.1101,16.18,10891,0
|
| 598 |
+
MGRD.US,D,20231208,000000,16.12,16.23,15.93,16.14,7060,0
|
| 599 |
+
MGRD.US,D,20231211,000000,16.1,16.25,15.97,16.09,19238,0
|
| 600 |
+
MGRD.US,D,20231212,000000,16.1,16.24,15.9,16.18,23677,0
|
| 601 |
+
MGRD.US,D,20231213,000000,16.27,16.5774,16.06,16.41,21581,0
|
| 602 |
+
MGRD.US,D,20231214,000000,16.55,16.8,16.5,16.72,16494,0
|
| 603 |
+
MGRD.US,D,20231215,000000,16.72,16.89,16.44,16.62,24831,0
|
| 604 |
+
MGRD.US,D,20231218,000000,16.59,16.6,16.28,16.49,12237,0
|
| 605 |
+
MGRD.US,D,20231219,000000,16.48,16.69,16.48,16.66,15723,0
|
| 606 |
+
MGRD.US,D,20231220,000000,16.7,16.8499,16.5443,16.73,11349,0
|
| 607 |
+
MGRD.US,D,20231221,000000,16.88,16.88,16.56,16.69,12585,0
|
| 608 |
+
MGRD.US,D,20231222,000000,16.8,16.8,16.44,16.56,15468,0
|
| 609 |
+
MGRD.US,D,20231226,000000,16.58,16.62,16.39,16.52,9936,0
|
| 610 |
+
MGRD.US,D,20231227,000000,16.54,16.7,16.4001,16.68,13750,0
|
| 611 |
+
MGRD.US,D,20231228,000000,16.5,16.71,16.5,16.56,34114,0
|
| 612 |
+
MGRD.US,D,20231229,000000,16.62,16.67,16.4,16.64,21694,0
|
| 613 |
+
MGRD.US,D,20240102,000000,16.58,16.6699,16.55,16.57,4987,0
|
| 614 |
+
MGRD.US,D,20240103,000000,16.56,16.56,16.35,16.4,11616,0
|
| 615 |
+
MGRD.US,D,20240104,000000,16.48,16.55,16.38,16.5399,4816,0
|
| 616 |
+
MGRD.US,D,20240105,000000,16.48,16.64,16.35,16.4,17732,0
|
| 617 |
+
MGRD.US,D,20240108,000000,16.48,16.5892,16.42,16.51,8889,0
|
| 618 |
+
MGRD.US,D,20240109,000000,16.51,16.5917,16.43,16.56,7608,0
|
| 619 |
+
MGRD.US,D,20240110,000000,16.5,16.79,16.5,16.6,3717,0
|
| 620 |
+
MGRD.US,D,20240111,000000,16.61,16.6295,16.45,16.51,2243,0
|
| 621 |
+
MGRD.US,D,20240112,000000,16.59,16.65,16.43,16.62,3573,0
|
| 622 |
+
MGRD.US,D,20240116,000000,16.61,16.61,16.29,16.43,7112,0
|
| 623 |
+
MGRD.US,D,20240117,000000,16.41,16.41,16.3,16.35,4415,0
|
| 624 |
+
MGRD.US,D,20240118,000000,16.42,16.45,15.92,16.09,7940,0
|
| 625 |
+
MGRD.US,D,20240119,000000,16.2,16.38,15.9445,16.38,14963,0
|
| 626 |
+
MGRD.US,D,20240122,000000,16.45,16.53,16.3,16.48,8741,0
|
| 627 |
+
MGRD.US,D,20240123,000000,16.46,16.47,16.3,16.42,5047,0
|
| 628 |
+
MGRD.US,D,20240124,000000,16.5,16.62,16.28,16.48,7033,0
|
| 629 |
+
MGRD.US,D,20240125,000000,16.51,16.82,16.4,16.81,14963,0
|
| 630 |
+
MGRD.US,D,20240126,000000,16.81,16.9052,16.56,16.8,11784,0
|
| 631 |
+
MGRD.US,D,20240129,000000,16.8,16.93,16.74,16.93,4107,0
|
| 632 |
+
MGRD.US,D,20240130,000000,16.9,17.12,16.8,17.1,23000,0
|
| 633 |
+
MGRD.US,D,20240131,000000,17.02,17.19,17,17.05,9732,0
|
| 634 |
+
MGRD.US,D,20240201,000000,17.17,17.31,17,17.31,17685,0
|
| 635 |
+
MGRD.US,D,20240202,000000,17.2,17.2,16.96,17.14,4636,0
|
| 636 |
+
MGRD.US,D,20240205,000000,17.14,17.15,16.98,17.08,13512,0
|
| 637 |
+
MGRD.US,D,20240206,000000,17.1,17.15,16.9601,17.08,8676,0
|
| 638 |
+
MGRD.US,D,20240207,000000,17.14,17.36,17.1,17.36,7110,0
|
| 639 |
+
MGRD.US,D,20240208,000000,17.42,17.45,17.24,17.45,3888,0
|
| 640 |
+
MGRD.US,D,20240209,000000,17.48,17.5,17.48,17.5,3268,0
|
| 641 |
+
MGRD.US,D,20240212,000000,17.49,17.5,17.3,17.37,14690,0
|
| 642 |
+
MGRD.US,D,20240213,000000,17.23,17.23,16.84,16.86,16087,0
|
| 643 |
+
MGRD.US,D,20240214,000000,16.95,17.07,16.88,17.07,7393,0
|
| 644 |
+
MGRD.US,D,20240215,000000,17.12,17.24,16.87,17.24,8832,0
|
| 645 |
+
MGRD.US,D,20240216,000000,17.25,17.25,17.0255,17.2,2682,0
|
| 646 |
+
MGRD.US,D,20240220,000000,17.2,17.35,16.91,17.32,4167,0
|
| 647 |
+
MGRD.US,D,20240221,000000,17.32,17.38,17.22,17.38,4576,0
|
| 648 |
+
MGRD.US,D,20240222,000000,17.4,17.495,17.24,17.27,6879,0
|
| 649 |
+
MGRD.US,D,20240223,000000,17.38,17.38,17.185,17.26,12605,0
|
| 650 |
+
MGRD.US,D,20240226,000000,17.32,17.4,17.08,17.19,4362,0
|
| 651 |
+
MGRD.US,D,20240227,000000,17.25,17.25,17.14,17.22,2248,0
|
| 652 |
+
MGRD.US,D,20240228,000000,17.22,17.22,17.21,17.22,1741,0
|
| 653 |
+
MGRD.US,D,20240229,000000,17.22,17.53,17.21,17.53,48899,0
|
| 654 |
+
MGRD.US,D,20240301,000000,17.53,17.53,17.41,17.46,8409,0
|
| 655 |
+
MGRD.US,D,20240304,000000,17.45,17.49,17.3777,17.49,7083,0
|
| 656 |
+
MGRD.US,D,20240305,000000,17.49,17.5,17.3192,17.5,3945,0
|
| 657 |
+
MGRD.US,D,20240306,000000,17.55,17.83,17.54,17.775,3963,0
|
| 658 |
+
MGRD.US,D,20240307,000000,17.77,17.94,17.5701,17.7801,5242,0
|
| 659 |
+
MGRD.US,D,20240308,000000,17.89,17.89,17.85,17.89,4803,0
|
| 660 |
+
MGRD.US,D,20240311,000000,17.97,18.06,17.65,17.91,4784,0
|
| 661 |
+
MGRD.US,D,20240312,000000,17.85,17.85,17.5801,17.78,6800,0
|
| 662 |
+
MGRD.US,D,20240313,000000,17.84,17.9499,17.63,17.87,9701,0
|
| 663 |
+
MGRD.US,D,20240314,000000,17.71,17.71,17.12,17.22,21779,0
|
| 664 |
+
MGRD.US,D,20240315,000000,17.29,17.29,16.78,17.21,18979,0
|
| 665 |
+
MGRD.US,D,20240318,000000,17.29,17.3496,17.15,17.31,3230,0
|
| 666 |
+
MGRD.US,D,20240319,000000,17.34,17.41,17.144,17.41,13803,0
|
| 667 |
+
MGRD.US,D,20240320,000000,17.47,17.59,17.44,17.5,20186,0
|
| 668 |
+
MGRD.US,D,20240321,000000,17.59,17.7799,17.57,17.65,10766,0
|
| 669 |
+
MGRD.US,D,20240322,000000,17.77,17.8,17.4,17.68,6735,0
|
| 670 |
+
MGRD.US,D,20240325,000000,17.69,17.79,17.38,17.49,45005,0
|
| 671 |
+
MGRD.US,D,20240326,000000,17.57,17.77,17.35,17.68,60257,0
|
| 672 |
+
MGRD.US,D,20240327,000000,17.56,17.56,17.41,17.51,9890,0
|
| 673 |
+
MGRD.US,D,20240328,000000,17.65,17.77,17.57,17.59,13069,0
|
| 674 |
+
MGRD.US,D,20240401,000000,17.71,17.71,17.32,17.65,13248,0
|
| 675 |
+
MGRD.US,D,20240402,000000,17.54,17.665,17.5006,17.66,10056,0
|
| 676 |
+
MGRD.US,D,20240403,000000,17.62,17.68,17.46,17.68,8926,0
|
| 677 |
+
MGRD.US,D,20240404,000000,17.66,17.7282,17.59,17.67,5505,0
|
| 678 |
+
MGRD.US,D,20240405,000000,17.62,17.76,17.5,17.7,5712,0
|
| 679 |
+
MGRD.US,D,20240408,000000,17.76,17.76,17.5,17.72,2925,0
|
| 680 |
+
MGRD.US,D,20240409,000000,17.78,17.78,17.78,17.78,984,0
|
| 681 |
+
MGRD.US,D,20240410,000000,17.57,17.58,17.35,17.43,6675,0
|
| 682 |
+
MGRD.US,D,20240411,000000,17.43,17.43,16.7901,17.08,7014,0
|
| 683 |
+
MGRD.US,D,20240412,000000,17.19,17.3896,17.0401,17.24,1958,0
|
| 684 |
+
MGRD.US,D,20240415,000000,17.35,17.35,16.43,16.55,5892,0
|
| 685 |
+
MGRD.US,D,20240416,000000,16.59,16.66,16.35,16.66,3435,0
|
| 686 |
+
MGRD.US,D,20240417,000000,16.79,16.84,16.645,16.78,2611,0
|
| 687 |
+
MGRD.US,D,20240418,000000,16.91,16.92,16.48,16.53,4326,0
|
| 688 |
+
MGRD.US,D,20240419,000000,16.64,16.9551,16.5,16.6838,5819,0
|
| 689 |
+
MGRD.US,D,20240422,000000,16.74,16.78,16.42,16.7,4396,0
|
| 690 |
+
MGRD.US,D,20240423,000000,16.69,17.17,16.69,17.08,6653,0
|
| 691 |
+
MGRD.US,D,20240424,000000,17.1,17.1,16.96,17,3441,0
|
| 692 |
+
MGRD.US,D,20240425,000000,16.86,16.86,16.79,16.79,1880,0
|
| 693 |
+
MGRD.US,D,20240426,000000,16.92,16.9745,16.8,16.9745,2028,0
|
| 694 |
+
MGRD.US,D,20240429,000000,17,17,16.74,16.75,5529,0
|
| 695 |
+
MGRD.US,D,20240430,000000,16.73,16.73,16.5,16.56,3407,0
|
| 696 |
+
MGRD.US,D,20240501,000000,16.61,16.69,16.41,16.69,13388,0
|
| 697 |
+
MGRD.US,D,20240502,000000,16.72,16.72,16.5,16.7,3830,0
|
| 698 |
+
MGRD.US,D,20240503,000000,16.86,16.86,16.76,16.855,1445,0
|
| 699 |
+
MGRD.US,D,20240506,000000,17,17,16.97,16.99,1658,0
|
| 700 |
+
MGRD.US,D,20240507,000000,17.07,17.07,16.87,17.03,4103,0
|
| 701 |
+
MGRD.US,D,20240508,000000,17.09,17.09,16.855,16.88,4709,0
|
| 702 |
+
MGRD.US,D,20240509,000000,16.94,16.94,16.56,16.72,8011,0
|
| 703 |
+
MGRD.US,D,20240510,000000,16.86,16.86,16.65,16.65,1480,0
|
| 704 |
+
MGRD.US,D,20240513,000000,16.76,16.83,16.76,16.83,684,0
|
| 705 |
+
MGRD.US,D,20240514,000000,16.9,16.95,16.84,16.84,9599,0
|
| 706 |
+
MGRD.US,D,20240515,000000,17.02,17.17,16.94,17.0829,4861,0
|
| 707 |
+
MGRD.US,D,20240516,000000,17.05,17.05,16.8401,16.8998,4088,0
|
| 708 |
+
MGRD.US,D,20240517,000000,16.9,16.9,16.7,16.7,3437,0
|
| 709 |
+
MGRD.US,D,20240520,000000,16.83,16.99,16.8017,16.9289,17131,0
|
| 710 |
+
MGRD.US,D,20240521,000000,17.01,17.1,16.85,16.9,9677,0
|
| 711 |
+
MGRD.US,D,20240522,000000,17.01,17.01,16.84,16.84,1704,0
|
| 712 |
+
MGRD.US,D,20240523,000000,16.99,16.99,16.64,16.7362,3614,0
|
| 713 |
+
MGRD.US,D,20240524,000000,16.8,16.93,16.8,16.819,3216,0
|
| 714 |
+
MGRD.US,D,20240528,000000,16.99,16.99,16.72,16.72,2237,0
|
| 715 |
+
MGRD.US,D,20240529,000000,16.71,16.71,16.36,16.52,7553,0
|
| 716 |
+
MGRD.US,D,20240530,000000,16.62,16.685,16.51,16.58,4610,0
|
| 717 |
+
MGRD.US,D,20240531,000000,16.6,16.87,16.6,16.62,9096,0
|
| 718 |
+
MGRD.US,D,20240603,000000,16.85,16.95,16.6701,16.95,5624,0
|
| 719 |
+
MGRD.US,D,20240604,000000,16.98,17.05,16.98,17.05,2289,0
|
| 720 |
+
MGRD.US,D,20240605,000000,17.03,17.03,16.9052,16.9052,2972,0
|
| 721 |
+
MGRD.US,D,20240606,000000,16.8,17.07,16.8,17.03,6969,0
|
| 722 |
+
MGRD.US,D,20240607,000000,17.1,17.17,17.0872,17.09,1011,0
|
| 723 |
+
MGRD.US,D,20240610,000000,17.18,17.18,16.87,17.02,3831,0
|
| 724 |
+
MGRD.US,D,20240611,000000,17.07,17.07,16.7,16.81,9285,0
|
| 725 |
+
MGRD.US,D,20240612,000000,16.95,17.2821,16.95,17.15,2818,0
|
| 726 |
+
MGRD.US,D,20240613,000000,17.21,17.21,16.67,17.135,9044,0
|
| 727 |
+
MGRD.US,D,20240614,000000,17.03,17.24,16.93,16.94,2350,0
|
| 728 |
+
MGRD.US,D,20240617,000000,16.96,17.12,16.81,17.1,11419,0
|
| 729 |
+
MGRD.US,D,20240618,000000,17.01,17.15,17.01,17.15,1961,0
|
| 730 |
+
MGRD.US,D,20240620,000000,17.01,17.17,16.95,16.97,3020,0
|
| 731 |
+
MGRD.US,D,20240621,000000,17.1,17.17,17.0564,17.1085,3118,0
|
| 732 |
+
MGRD.US,D,20240624,000000,17.17,17.2,17.05,17.06,3055,0
|
| 733 |
+
MGRD.US,D,20240625,000000,17.16,17.27,17.05,17.16,5364,0
|
| 734 |
+
MGRD.US,D,20240626,000000,17.2,17.2497,17.01,17.02,11040,0
|
| 735 |
+
MGRD.US,D,20240627,000000,17.16,17.22,17.04,17.05,3721,0
|
| 736 |
+
MGRD.US,D,20240628,000000,16.84,16.85,16.58,16.65,5551,0
|
| 737 |
+
MGRD.US,D,20240701,000000,16.63,17.0599,16.53,16.66,14602,0
|
| 738 |
+
MGRD.US,D,20240702,000000,16.75,16.75,16.43,16.75,4975,0
|
| 739 |
+
MGRD.US,D,20240703,000000,16.85,16.92,16.85,16.92,1781,0
|
| 740 |
+
MGRD.US,D,20240705,000000,17.14,17.14,17.04,17.12,3584,0
|
| 741 |
+
MGRD.US,D,20240708,000000,17.01,17.14,16.95,17.14,6667,0
|
| 742 |
+
MGRD.US,D,20240709,000000,17.14,17.14,17.04,17.09,3653,0
|
| 743 |
+
MGRD.US,D,20240710,000000,17.13,17.13,17,17.06,3244,0
|
| 744 |
+
MGRD.US,D,20240711,000000,17.26,17.37,17.26,17.33,2608,0
|
| 745 |
+
MGRD.US,D,20240712,000000,17.37,17.58,17.37,17.58,4965,0
|
| 746 |
+
MGRD.US,D,20240715,000000,17.59,17.59,17.46,17.59,5945,0
|
| 747 |
+
MGRD.US,D,20240716,000000,17.66,17.66,17.495,17.5,3808,0
|
| 748 |
+
MGRD.US,D,20240717,000000,17.49,17.575,17.33,17.33,4828,0
|
| 749 |
+
MGRD.US,D,20240718,000000,17.41,17.41,17.28,17.28,8214,0
|
| 750 |
+
MGRD.US,D,20240719,000000,17.38,17.38,17.09,17.1,3135,0
|
| 751 |
+
MGRD.US,D,20240722,000000,17.24,17.24,17,17,5910,0
|
| 752 |
+
MGRD.US,D,20240723,000000,17.1,17.12,16.83,16.83,15341,0
|
| 753 |
+
MGRD.US,D,20240724,000000,16.94,16.94,16.6506,16.8,11365,0
|
| 754 |
+
MGRD.US,D,20240725,000000,16.84,16.92,16.83,16.83,7904,0
|
| 755 |
+
MGRD.US,D,20240726,000000,16.97,16.97,16.79,16.79,20770,0
|
| 756 |
+
MGRD.US,D,20240729,000000,16.84,16.86,16.75,16.86,4188,0
|
| 757 |
+
MGRD.US,D,20240730,000000,16.93,16.93,16.79,16.87,3067,0
|
| 758 |
+
MGRD.US,D,20240731,000000,16.9,16.9,16.691,16.85,4986,0
|
| 759 |
+
MGRD.US,D,20240801,000000,16.87,17.05,16.84,17.01,15770,0
|
| 760 |
+
MGRD.US,D,20240802,000000,16.87,17.0583,16.8319,16.99,7500,0
|
| 761 |
+
MGRD.US,D,20240805,000000,16.58,16.77,16.46,16.58,7599,0
|
| 762 |
+
MGRD.US,D,20240806,000000,16.59,16.838,16.51,16.7,9802,0
|
| 763 |
+
MGRD.US,D,20240807,000000,16.71,16.9234,16.71,16.85,8478,0
|
| 764 |
+
MGRD.US,D,20240808,000000,16.84,16.88,16.7769,16.88,3363,0
|
| 765 |
+
MGRD.US,D,20240809,000000,16.84,16.9,16.76,16.8,4519,0
|
| 766 |
+
MGRD.US,D,20240812,000000,16.74,16.93,16.72,16.72,2460,0
|
| 767 |
+
MGRD.US,D,20240813,000000,16.81,16.93,16.78,16.88,5672,0
|
| 768 |
+
MGRD.US,D,20240814,000000,16.94,17.12,16.93,17.06,11503,0
|
| 769 |
+
MGRD.US,D,20240815,000000,17.07,17.07,16.925,17.0008,16492,0
|
| 770 |
+
MGRD.US,D,20240816,000000,17,17.12,16.89,17.09,2673,0
|
| 771 |
+
MGRD.US,D,20240819,000000,17.14,17.43,17.14,17.25,7683,0
|
| 772 |
+
MGRD.US,D,20240820,000000,17.3,17.3,17.29,17.3,1969,0
|
| 773 |
+
MGRD.US,D,20240821,000000,17.4,17.45,17.3492,17.43,4119,0
|
| 774 |
+
MGRD.US,D,20240822,000000,17.47,17.47,17.344,17.4,2938,0
|
| 775 |
+
MGRD.US,D,20240823,000000,17.49,17.5,17.38,17.46,4665,0
|
| 776 |
+
MGRD.US,D,20240826,000000,17.56,17.68,17.557,17.6,5458,0
|
| 777 |
+
MGRD.US,D,20240827,000000,17.6,17.64,17.5,17.6,4126,0
|
| 778 |
+
MGRD.US,D,20240828,000000,17.54,17.67,17.54,17.628,3872,0
|
| 779 |
+
MGRD.US,D,20240829,000000,17.75,17.76,17.69,17.69,2743,0
|
| 780 |
+
MGRD.US,D,20240830,000000,17.79,17.79,17.21,17.33,56063,0
|
| 781 |
+
MGRD.US,D,20240903,000000,17.43,17.43,17.31,17.31,7792,0
|
| 782 |
+
MGRD.US,D,20240904,000000,17.35,17.5,17.35,17.5,8751,0
|
| 783 |
+
MGRD.US,D,20240905,000000,17.555,17.555,17.5,17.53,5237,0
|
| 784 |
+
MGRD.US,D,20240906,000000,17.5,17.5748,17.36,17.43,4304,0
|
| 785 |
+
MGRD.US,D,20240909,000000,17.53,17.6,17.5,17.6,2861,0
|
| 786 |
+
MGRD.US,D,20240910,000000,17.7,17.7,17.5501,17.62,7036,0
|
| 787 |
+
MGRD.US,D,20240911,000000,17.74,17.74,17.5,17.62,7946,0
|
| 788 |
+
MGRD.US,D,20240912,000000,17.68,17.77,17.68,17.68,10087,0
|
| 789 |
+
MGRD.US,D,20240913,000000,17.79,17.84,17.77,17.81,8999,0
|
| 790 |
+
MGRD.US,D,20240916,000000,17.94,17.94,17.83,17.85,4933,0
|
| 791 |
+
MGRD.US,D,20240917,000000,17.94,17.94,17.85,17.9,10543,0
|
| 792 |
+
MGRD.US,D,20240918,000000,17.99,17.99,17.89,17.99,10888,0
|
| 793 |
+
MGRD.US,D,20240919,000000,18.15,18.17,17.96,18.05,7984,0
|
| 794 |
+
MGRD.US,D,20240920,000000,18.14,18.1499,17.99,18.05,10296,0
|
| 795 |
+
MGRD.US,D,20240923,000000,18.16,18.16,18.05,18.1,6176,0
|
| 796 |
+
MGRD.US,D,20240924,000000,18.13,18.1407,18.095,18.1,4702,0
|
| 797 |
+
MGRD.US,D,20240925,000000,18.15,18.18,18.09,18.11,5138,0
|
| 798 |
+
MGRD.US,D,20240926,000000,18.15,18.2299,18.13,18.2299,5258,0
|
| 799 |
+
MGRD.US,D,20240927,000000,18.06,18.06,17.85,17.89,4330,0
|
| 800 |
+
MGRD.US,D,20240930,000000,17.85,17.99,17.72,17.84,8722,0
|
| 801 |
+
MGRD.US,D,20241001,000000,17.84,17.95,17.765,17.89,12511,0
|
| 802 |
+
MGRD.US,D,20241002,000000,17.94,18,17.76,17.95,10223,0
|
| 803 |
+
MGRD.US,D,20241003,000000,18.03,18.06,17.84,17.89,7555,0
|
| 804 |
+
MGRD.US,D,20241004,000000,17.97,17.97,17.75,17.83,9716,0
|
| 805 |
+
MGRD.US,D,20241007,000000,17.78,17.79,17.6792,17.74,13528,0
|
| 806 |
+
MGRD.US,D,20241008,000000,17.76,17.898,17.73,17.77,14071,0
|
| 807 |
+
MGRD.US,D,20241009,000000,17.81,18.1,17.79,18.1,108665,0
|
| 808 |
+
MGRD.US,D,20241010,000000,18.1,18.12,17.924,18.05,4335,0
|
| 809 |
+
MGRD.US,D,20241011,000000,18.09,18.17,18.06,18.15,10710,0
|
| 810 |
+
MGRD.US,D,20241014,000000,18.25,18.28,18,18.12,14408,0
|
| 811 |
+
MGRD.US,D,20241015,000000,18.26,18.33,18.19,18.23,8025,0
|
| 812 |
+
MGRD.US,D,20241016,000000,18.36,18.37,18.29,18.33,19646,0
|
| 813 |
+
MGRD.US,D,20241017,000000,18.36,18.36,18.06,18.07,6688,0
|
| 814 |
+
MGRD.US,D,20241018,000000,18.15,18.15,17.95,17.96,16621,0
|
| 815 |
+
MGRD.US,D,20241021,000000,18.04,18.04,17.68,17.69,14446,0
|
| 816 |
+
MGRD.US,D,20241022,000000,17.8,17.89,17.72,17.77,5079,0
|
| 817 |
+
MGRD.US,D,20241023,000000,17.75,17.9599,17.64,17.64,5495,0
|
| 818 |
+
MGRD.US,D,20241024,000000,17.68,17.7,17.44,17.62,2238,0
|
| 819 |
+
MGRD.US,D,20241025,000000,17.74,17.84,17.54,17.55,8975,0
|
| 820 |
+
MGRD.US,D,20241028,000000,17.63,17.79,17.5,17.76,9260,0
|
| 821 |
+
MGRD.US,D,20241029,000000,17.66,17.71,17.46,17.71,4774,0
|
| 822 |
+
MGRD.US,D,20241030,000000,17.78,17.81,17.57,17.65,6852,0
|
| 823 |
+
MGRD.US,D,20241031,000000,17.73,17.73,17.429615,17.5,8341,0
|
| 824 |
+
MGRD.US,D,20241101,000000,17.63,17.63,17.155,17.155,3897,0
|
| 825 |
+
MGRD.US,D,20241104,000000,17.4,17.4,17.29,17.29,4728,0
|
| 826 |
+
MGRD.US,D,20241105,000000,17.44,17.71,17.44,17.71,7199,0
|
| 827 |
+
MGRD.US,D,20241106,000000,17.6,17.6,17.38,17.5,6588,0
|
| 828 |
+
MGRD.US,D,20241107,000000,17.62,17.62,17.4277,17.59,2404,0
|
| 829 |
+
MGRD.US,D,20241108,000000,17.75,17.75,17.46,17.7,4718,0
|
| 830 |
+
MGRD.US,D,20241111,000000,17.8,17.8,17.5,17.51,2127,0
|
| 831 |
+
MGRD.US,D,20241112,000000,17.4246,17.72,17.22,17.23,16342,0
|
| 832 |
+
MGRD.US,D,20241113,000000,17.43,17.4499,17.17,17.17,11387,0
|
| 833 |
+
MGRD.US,D,20241114,000000,17.3914,17.3914,17.2,17.27,3892,0
|
| 834 |
+
MGRD.US,D,20241115,000000,17.22,17.3,17.0815,17.3,5351,0
|
| 835 |
+
MGRD.US,D,20241118,000000,17.36,17.46,17.28,17.3,10704,0
|
| 836 |
+
MGRD.US,D,20241119,000000,17.4288,17.4288,17.11,17.11,5747,0
|
| 837 |
+
MGRD.US,D,20241120,000000,17.07,17.29,16.9601,17.0553,5037,0
|
| 838 |
+
MGRD.US,D,20241121,000000,17.29,17.33,17.0101,17.24,7299,0
|
| 839 |
+
MGRD.US,D,20241122,000000,17.4929,17.4929,17.1104,17.16,10959,0
|
| 840 |
+
MGRD.US,D,20241125,000000,17.35,17.7,17.255,17.37,4004,0
|
| 841 |
+
MGRD.US,D,20241126,000000,17.29,17.45,17.04,17.16,7528,0
|
| 842 |
+
MGRD.US,D,20241127,000000,17.14,17.42,17.12,17.15,2216,0
|
| 843 |
+
MGRD.US,D,20241129,000000,17.35,17.5699,17.22,17.4,16425,0
|
| 844 |
+
MGRD.US,D,20241202,000000,17.435,17.435,17.35,17.35,3763,0
|
| 845 |
+
MGRD.US,D,20241203,000000,17.372,17.43,17.02,17.2377,3741,0
|
| 846 |
+
MGRD.US,D,20241204,000000,17.11,17.3,17.08,17.19,7277,0
|
| 847 |
+
MGRD.US,D,20241205,000000,17.0501,17.29,17.0501,17.24,4998,0
|
| 848 |
+
MGRD.US,D,20241206,000000,17.33,17.33,17.0924,17.1122,7370,0
|
| 849 |
+
MGRD.US,D,20241209,000000,17.0864,17.215,16.72,16.95,10169,0
|
| 850 |
+
MGRD.US,D,20241210,000000,16.84,17,16.79,16.93,5299,0
|
| 851 |
+
MGRD.US,D,20241211,000000,17.0899,17.1008,16.94,16.94,4643,0
|
| 852 |
+
MGRD.US,D,20241212,000000,16.98,17,16.775,16.805,9308,0
|
| 853 |
+
MGRD.US,D,20241213,000000,16.85,16.85,16.54,16.56,7737,0
|
| 854 |
+
MGRD.US,D,20241216,000000,16.56,16.74,16.26,16.29,11341,0
|
| 855 |
+
MGRD.US,D,20241217,000000,16.4475,16.5577,16.26,16.48,5006,0
|
| 856 |
+
MGRD.US,D,20241218,000000,16.6542,16.6799,16.17,16.17,3443,0
|
| 857 |
+
MGRD.US,D,20241219,000000,16.21,16.458,16.05,16.23,9106,0
|
| 858 |
+
MGRD.US,D,20241220,000000,16.05,16.45,16.03,16.2863,3508,0
|
| 859 |
+
MGRD.US,D,20241223,000000,16.18,16.38,16.1,16.2,4537,0
|
| 860 |
+
MGRD.US,D,20241224,000000,16.03,16.22,16.03,16.12,4635,0
|
| 861 |
+
MGRD.US,D,20241226,000000,16.1,16.15,15.89,15.99,8267,0
|
| 862 |
+
MGRD.US,D,20241227,000000,15.62,15.82,15.43,15.57,38085,0
|
| 863 |
+
MGRD.US,D,20241230,000000,15.55,15.69,15.5,15.69,233642,0
|
| 864 |
+
MGRD.US,D,20241231,000000,15.7,16.03,15.5876,15.98,45386,0
|
| 865 |
+
MGRD.US,D,20250102,000000,16.02,16.56,15.96,16.27,16798,0
|
| 866 |
+
MGRD.US,D,20250103,000000,16.34,16.5,16.2701,16.4,7656,0
|
| 867 |
+
MGRD.US,D,20250106,000000,16.44,16.44,16.27,16.33,5642,0
|
| 868 |
+
MGRD.US,D,20250107,000000,16.202,16.22,15.8914,16.03,7659,0
|
| 869 |
+
MGRD.US,D,20250108,000000,15.95,15.95,15.68,15.78,11390,0
|
| 870 |
+
MGRD.US,D,20250110,000000,15.32,15.76,15.31,15.39,12472,0
|
| 871 |
+
MGRD.US,D,20250113,000000,15.53,15.53,15.23,15.48,17928,0
|
| 872 |
+
MGRD.US,D,20250114,000000,15.3204,15.7381,15.3204,15.67,15165,0
|
| 873 |
+
MGRD.US,D,20250115,000000,16.13,16.13,15.88,16.1,8923,0
|
| 874 |
+
MGRD.US,D,20250116,000000,16.01,16.34,15.92,16.18,14115,0
|
| 875 |
+
MGRD.US,D,20250117,000000,16.2,16.3396,16.175,16.23,3907,0
|
| 876 |
+
MGRD.US,D,20250121,000000,16.37,16.52,16.24,16.49,15031,0
|
| 877 |
+
MGRD.US,D,20250122,000000,16.32,16.48,16.27,16.45,74243,0
|
| 878 |
+
MGRD.US,D,20250123,000000,16.2589,16.37,16.16,16.17,13001,0
|
| 879 |
+
MGRD.US,D,20250124,000000,16.29,16.38,16.29,16.31,5037,0
|
| 880 |
+
MGRD.US,D,20250127,000000,16.2,16.62,16.2,16.54,13132,0
|
| 881 |
+
MGRD.US,D,20250128,000000,16.6,16.622,16.4,16.43,6718,0
|
| 882 |
+
MGRD.US,D,20250129,000000,16.51,16.5699,16.16,16.32,8545,0
|
| 883 |
+
MGRD.US,D,20250130,000000,16.38,16.4877,16.23,16.46,4255,0
|
| 884 |
+
MGRD.US,D,20250131,000000,16.35,16.47,16.1476,16.24,5688,0
|
| 885 |
+
MGRD.US,D,20250203,000000,16.25,16.25,16.11,16.14,7869,0
|
| 886 |
+
MGRD.US,D,20250204,000000,16.24,16.27,16.1,16.25,7466,0
|
| 887 |
+
MGRD.US,D,20250205,000000,16.33,16.42,16.32,16.4,3782,0
|
| 888 |
+
MGRD.US,D,20250206,000000,16.48,16.4907,16.37,16.42,21931,0
|
| 889 |
+
MGRD.US,D,20250207,000000,16.4,16.4,16.12,16.21,10471,0
|
| 890 |
+
MGRD.US,D,20250210,000000,16.4747,16.4747,16.3,16.4747,853,0
|
| 891 |
+
MGRD.US,D,20250211,000000,16.43,16.43,16.245,16.43,2475,0
|
| 892 |
+
MGRD.US,D,20250212,000000,16.01,16.32,16.01,16.28,6879,0
|
| 893 |
+
MGRD.US,D,20250213,000000,16.345,16.53,16.345,16.52,4038,0
|
| 894 |
+
MGRD.US,D,20250214,000000,16.37,16.56,16.37,16.43,1821,0
|
| 895 |
+
MGRD.US,D,20250218,000000,16.43,16.49,16.24,16.35,17298,0
|
| 896 |
+
MGRD.US,D,20250219,000000,16.34,16.4,16.06,16.28,8277,0
|
| 897 |
+
MGRD.US,D,20250220,000000,16.2,16.319,16.06,16.17,10517,0
|
| 898 |
+
MGRD.US,D,20250221,000000,16.195,16.2271,16.05,16.18,8582,0
|
| 899 |
+
MGRD.US,D,20250224,000000,16.28,16.31,16.1165,16.31,6667,0
|
| 900 |
+
MGRD.US,D,20250225,000000,16.44,16.55,16.375,16.49,13956,0
|
| 901 |
+
MGRD.US,D,20250226,000000,16.5026,16.6,16.37,16.51,8589,0
|
| 902 |
+
MGRD.US,D,20250227,000000,16.47,16.48,16.355,16.38,2513,0
|
| 903 |
+
MGRD.US,D,20250228,000000,16.45,16.45,16.02,16.22,120909,0
|
| 904 |
+
MGRD.US,D,20250303,000000,16.2742,16.3194,16.09,16.19,22008,0
|
| 905 |
+
MGRD.US,D,20250304,000000,16.07,16.16,15.94,16.06,12658,0
|
| 906 |
+
MGRD.US,D,20250305,000000,16.11,16.14,16.0281,16.08,18550,0
|
| 907 |
+
MGRD.US,D,20250306,000000,15.99,16.09,15.89,16,10120,0
|
| 908 |
+
MGRD.US,D,20250307,000000,15.98,16.0704,15.93,15.95,2232,0
|
| 909 |
+
MGRD.US,D,20250310,000000,15.84,15.9,15.7,15.81,11059,0
|
| 910 |
+
MGRD.US,D,20250311,000000,15.77,15.88,15.6996,15.845,8080,0
|
| 911 |
+
MGRD.US,D,20250312,000000,15.71,15.95,15.6772,15.95,8134,0
|
| 912 |
+
MGRD.US,D,20250313,000000,15.9271,15.96,15.71,15.95,11265,0
|
| 913 |
+
MGRD.US,D,20250314,000000,16.02,16.08,15.86,16.08,3030,0
|
| 914 |
+
MGRD.US,D,20250317,000000,16.09,16.2005,16.09,16.16,7229,0
|
| 915 |
+
MGRD.US,D,20250318,000000,16.1,16.1137,16.0011,16.1,13110,0
|
| 916 |
+
MGRD.US,D,20250319,000000,16.1,16.14,16.05,16.13,13128,0
|
| 917 |
+
MGRD.US,D,20250320,000000,16.13,16.18,16.08,16.14,45961,0
|
| 918 |
+
MGRD.US,D,20250321,000000,16.1,16.15,16.01,16.1247,6022,0
|
| 919 |
+
MGRD.US,D,20250324,000000,16.18,16.18,16.08,16.14,39183,0
|
| 920 |
+
MGRD.US,D,20250325,000000,16.08,16.13,16.01,16.13,8740,0
|
| 921 |
+
MGRD.US,D,20250326,000000,16.04,16.1,16,16.1,87923,0
|
| 922 |
+
MGRD.US,D,20250327,000000,16,16.05,15.74,16.05,3523,0
|
| 923 |
+
MGRD.US,D,20250328,000000,15.7,15.83,15.65,15.74,5526,0
|
| 924 |
+
MGRD.US,D,20250331,000000,15.7099,15.8,15.64,15.73,17367,0
|
| 925 |
+
MGRD.US,D,20250401,000000,15.69,15.75,15.62,15.66,7007,0
|
| 926 |
+
MGRD.US,D,20250402,000000,15.5572,15.84,15.5572,15.77,21438,0
|
| 927 |
+
MGRD.US,D,20250403,000000,15.5,15.69,15.37,15.6,15323,0
|
| 928 |
+
MGRD.US,D,20250404,000000,15.37,15.54,15.37,15.54,39804,0
|
| 929 |
+
MGRD.US,D,20250407,000000,15.23,15.5013,15.23,15.31,14042,0
|
| 930 |
+
MGRD.US,D,20250408,000000,15.45,15.45,15.0302,15.32,15062,0
|
| 931 |
+
MGRD.US,D,20250409,000000,14.99,15.63,14.97,15.59,14798,0
|
| 932 |
+
MGRD.US,D,20250410,000000,15.32,15.4755,15.17,15.19,5394,0
|
| 933 |
+
MGRD.US,D,20250411,000000,14.96,15.12,14.77,14.77,22116,0
|
| 934 |
+
MGRD.US,D,20250414,000000,14.81,15.11,14.6243,14.78,28285,0
|
| 935 |
+
MGRD.US,D,20250415,000000,14.86,14.92,14.7,14.87,26972,0
|
| 936 |
+
MGRD.US,D,20250416,000000,14.7707,15.05,14.7707,14.9,14538,0
|
| 937 |
+
MGRD.US,D,20250417,000000,14.97,15.055,14.97,14.99,10152,0
|
| 938 |
+
MGRD.US,D,20250421,000000,14.875,14.88,14.76,14.82,2547,0
|
| 939 |
+
MGRD.US,D,20250422,000000,14.96,15.09,14.91,15.02,2780,0
|
| 940 |
+
MGRD.US,D,20250423,000000,15.21,15.34,14.96,15.16,11274,0
|
| 941 |
+
MGRD.US,D,20250424,000000,15.28,15.376,15.18,15.35,9443,0
|
| 942 |
+
MGRD.US,D,20250425,000000,15.29,15.4099,15.29,15.39,6909,0
|
| 943 |
+
MGRD.US,D,20250428,000000,15.44,15.48,15.2229,15.41,9656,0
|
| 944 |
+
MGRD.US,D,20250429,000000,15.3,15.57,15.3,15.43,11823,0
|
| 945 |
+
MGRD.US,D,20250430,000000,15.16,15.37,15.15,15.29,9263,0
|
| 946 |
+
MGRD.US,D,20250501,000000,15.3,15.39,15.07,15.17,12453,0
|
| 947 |
+
MGRD.US,D,20250502,000000,15.22,15.56,15.2,15.29,27908,0
|
| 948 |
+
MGRD.US,D,20250505,000000,15.1399,15.2875,15.04,15.26,16516,0
|
| 949 |
+
MGRD.US,D,20250506,000000,14.99,15.3,14.99,15.3,5253,0
|
| 950 |
+
MGRD.US,D,20250507,000000,15.49,15.49,15.25,15.38,8862,0
|
| 951 |
+
MGRD.US,D,20250508,000000,15.34,15.49,15.29,15.3,4977,0
|
| 952 |
+
MGRD.US,D,20250509,000000,15.23,15.31,15.12,15.28,41469,0
|
| 953 |
+
MGRD.US,D,20250512,000000,15.38,15.38,15.23,15.28,5387,0
|
| 954 |
+
MGRD.US,D,20250513,000000,15.3,15.36,15.23,15.36,10583,0
|
| 955 |
+
MGRD.US,D,20250514,000000,15.21,15.36,15.2,15.27,11856,0
|
| 956 |
+
MGRD.US,D,20250515,000000,15.27,15.4,15.15,15.31,12374,0
|
| 957 |
+
MGRD.US,D,20250516,000000,15.3024,15.37,15.2199,15.37,8333,0
|
| 958 |
+
MGRD.US,D,20250519,000000,15.23,15.39,15.2,15.39,2278,0
|
| 959 |
+
MGRD.US,D,20250520,000000,15.4,15.45,15.27,15.37,10323,0
|
| 960 |
+
MGRD.US,D,20250521,000000,15.255,15.255,14.87,15.08,13850,0
|
| 961 |
+
MGRD.US,D,20250522,000000,14.8472,15.18,14.8472,15.05,5580,0
|
| 962 |
+
MGRD.US,D,20250523,000000,14.92,15.01,14.92,15.01,1347,0
|
| 963 |
+
MGRD.US,D,20250527,000000,15.02,15.17,15.02,15.14,2729,0
|
| 964 |
+
MGRD.US,D,20250528,000000,15.06,15.14,15.02,15.04,39273,0
|
| 965 |
+
MGRD.US,D,20250529,000000,14.9701,15.0699,14.97,15.03,4206,0
|
| 966 |
+
MGRD.US,D,20250530,000000,14.99,15.17,14.7,14.77,60583,0
|
| 967 |
+
MGRD.US,D,20250602,000000,14.8,14.94,14.61,14.85,16724,0
|
| 968 |
+
MGRD.US,D,20250603,000000,14.96,14.96,14.85,14.89,3601,0
|
| 969 |
+
MGRD.US,D,20250604,000000,14.99,15.03,14.92,15.01,9671,0
|
| 970 |
+
MGRD.US,D,20250605,000000,15.07,15.08,14.96,15,9318,0
|
| 971 |
+
MGRD.US,D,20250606,000000,15.03,15.03,14.9,14.98,19534,0
|
| 972 |
+
MGRD.US,D,20250609,000000,14.98,15.08,14.94,15.03,12213,0
|
| 973 |
+
MGRD.US,D,20250610,000000,15.0001,15.05,14.99,15.04,16220,0
|
| 974 |
+
MGRD.US,D,20250611,000000,15.11,15.12,15.01,15.05,13500,0
|
| 975 |
+
MGRD.US,D,20250612,000000,15.08,15.09,15.04,15.09,10764,0
|
| 976 |
+
MGRD.US,D,20250613,000000,15.05,15.05,14.92,15.04,10462,0
|
| 977 |
+
MGRD.US,D,20250616,000000,15.07,15.105,14.915,14.99,11079,0
|
| 978 |
+
MGRD.US,D,20250617,000000,14.99,15.07,14.99,15.07,12397,0
|
| 979 |
+
MGRD.US,D,20250618,000000,15.07,15.12,15,15.11,17153,0
|
| 980 |
+
MGRD.US,D,20250620,000000,15.11,15.18,15.08,15.16,9276,0
|
| 981 |
+
MGRD.US,D,20250623,000000,15.1772,15.1772,15.1264,15.16,2751,0
|
| 982 |
+
MGRD.US,D,20250624,000000,15.17,15.33,15.17,15.33,10051,0
|
| 983 |
+
MGRD.US,D,20250625,000000,15.22,15.39,15.22,15.3,12438,0
|
| 984 |
+
MGRD.US,D,20250626,000000,15.3156,15.44,15.3156,15.43,12114,0
|
| 985 |
+
MGRD.US,D,20250627,000000,15.2,15.25,15.1,15.1,7700,0
|
| 986 |
+
MGRD.US,D,20250630,000000,15.16,15.3199,15.08,15.1,14779,0
|
| 987 |
+
MGRD.US,D,20250701,000000,15.245,15.27,15.17,15.24,3986,0
|
| 988 |
+
MGRD.US,D,20250702,000000,15.3429,15.35,15.24,15.34,2011,0
|
| 989 |
+
MGRD.US,D,20250703,000000,15.37,15.43,15.37,15.43,1613,0
|
| 990 |
+
MGRD.US,D,20250707,000000,15.43,15.43,15.25,15.36,8590,0
|
| 991 |
+
MGRD.US,D,20250708,000000,15.1801,15.362,15.1801,15.35,2701,0
|
| 992 |
+
MGRD.US,D,20250709,000000,15.46,15.49,15.28,15.49,3808,0
|
| 993 |
+
MGRD.US,D,20250710,000000,15.53,15.72,15.41,15.72,6752,0
|
| 994 |
+
MGRD.US,D,20250711,000000,15.61,15.7,15.59,15.67,5006,0
|
| 995 |
+
MGRD.US,D,20250714,000000,15.52,15.6417,15.49,15.64,12881,0
|
| 996 |
+
MGRD.US,D,20250715,000000,15.6,15.65,15.4,15.43,5711,0
|
| 997 |
+
MGRD.US,D,20250716,000000,15.475,15.53,15.285,15.5,7406,0
|
| 998 |
+
MGRD.US,D,20250717,000000,15.49,15.65,15.3633,15.65,8078,0
|
| 999 |
+
MGRD.US,D,20250718,000000,15.59,15.67,15.56,15.67,5330,0
|
| 1000 |
+
MGRD.US,D,20250721,000000,15.69,15.7399,15.57,15.65,8845,0
|
| 1001 |
+
MGRD.US,D,20250722,000000,15.62,15.62,15.495,15.59,10598,0
|
| 1002 |
+
MGRD.US,D,20250723,000000,15.43,15.69,15.39,15.59,25011,0
|
| 1003 |
+
MGRD.US,D,20250724,000000,15.57,15.57,15.4476,15.54,5438,0
|
| 1004 |
+
MGRD.US,D,20250725,000000,15.6587,15.66,15.45,15.65,6644,0
|
| 1005 |
+
MGRD.US,D,20250728,000000,15.4714,15.6,15.4714,15.57,11373,0
|
| 1006 |
+
MGRD.US,D,20250729,000000,15.56,15.72,15.56,15.68,5019,0
|
| 1007 |
+
MGRD.US,D,20250730,000000,15.648,15.65,15.51,15.65,3885,0
|
| 1008 |
+
MGRD.US,D,20250731,000000,15.63,15.63,15.48,15.52,69365,0
|
| 1009 |
+
MGRD.US,D,20250801,000000,15.46,15.56,15.42,15.56,10482,0
|
| 1010 |
+
MGRD.US,D,20250804,000000,15.45,15.7108,15.44,15.68,14552,0
|
| 1011 |
+
MGRD.US,D,20250805,000000,15.52,15.72,15.52,15.71,7729,0
|
| 1012 |
+
MGRD.US,D,20250806,000000,15.63,15.64,15.5438,15.64,16865,0
|
| 1013 |
+
MGRD.US,D,20250807,000000,15.67,15.71,15.511,15.54,21029,0
|
| 1014 |
+
MGRD.US,D,20250808,000000,15.58,15.64,15.54,15.63,54002,0
|
| 1015 |
+
MGRD.US,D,20250811,000000,15.62,15.65,15.5809,15.62,3214,0
|
| 1016 |
+
MGRD.US,D,20250812,000000,15.58,15.68,15.52,15.68,3114,0
|
| 1017 |
+
MGRD.US,D,20250813,000000,15.73,15.9,15.73,15.88,5211,0
|
| 1018 |
+
MGRD.US,D,20250814,000000,15.86,15.92,15.75,15.92,6912,0
|
| 1019 |
+
MGRD.US,D,20250815,000000,15.75,15.88,15.75,15.8685,13078,0
|
| 1020 |
+
MGRD.US,D,20250818,000000,15.8,16,15.8,15.98,15749,0
|
| 1021 |
+
MGRD.US,D,20250819,000000,15.85,16.04,15.85,16.03,11755,0
|
| 1022 |
+
MGRD.US,D,20250820,000000,16,16.19,15.97,16.19,4833,0
|
| 1023 |
+
MGRD.US,D,20250821,000000,16.155,16.155,16.05,16.15,5880,0
|
| 1024 |
+
MGRD.US,D,20250822,000000,16.15,16.365,16.12,16.33,4809,0
|
| 1025 |
+
MGRD.US,D,20250825,000000,16.27,16.33,16.15,16.17,4250,0
|
| 1026 |
+
MGRD.US,D,20250826,000000,16.165,16.3,16.0516,16.3,5072,0
|
| 1027 |
+
MGRD.US,D,20250827,000000,16.0801,16.18,16.0801,16.18,5266,0
|
| 1028 |
+
MGRD.US,D,20250828,000000,16.21,16.3,16.2,16.29,3689,0
|
| 1029 |
+
MGRD.US,D,20250829,000000,16.295,16.295,16.15,16.23,3485,0
|
| 1030 |
+
MGRD.US,D,20250902,000000,16.15,16.18,16.1,16.13,3656,0
|
| 1031 |
+
MGRD.US,D,20250903,000000,16.14,16.4,16.14,16.26,3726,0
|
| 1032 |
+
MGRD.US,D,20250904,000000,16.1201,16.4,16.1201,16.4,4288,0
|
| 1033 |
+
MGRD.US,D,20250905,000000,16.45,16.6,16.34,16.58,7702,0
|
| 1034 |
+
MGRD.US,D,20250908,000000,16.6,16.71,16.47,16.7,8052,0
|
| 1035 |
+
MGRD.US,D,20250909,000000,16.43,16.59,16.41,16.5,10524,0
|
| 1036 |
+
MGRD.US,D,20250910,000000,16.54,16.59,16.5,16.55,2736,0
|
| 1037 |
+
MGRD.US,D,20250911,000000,16.68,16.89,16.56,16.7,7381,0
|
| 1038 |
+
MGRD.US,D,20250912,000000,16.7,16.77,16.65,16.65,2391,0
|
| 1039 |
+
MGRD.US,D,20250915,000000,16.6824,16.69,16.602,16.69,3677,0
|
| 1040 |
+
MGRD.US,D,20250916,000000,16.66,16.79,16.6288,16.78,3423,0
|
| 1041 |
+
MGRD.US,D,20250917,000000,16.78,16.84,16.6035,16.84,5790,0
|
| 1042 |
+
MGRD.US,D,20250918,000000,16.9399,16.9399,16.61,16.66,4496,0
|
| 1043 |
+
MGRD.US,D,20250919,000000,16.6295,16.65,16.55,16.65,1823,0
|
| 1044 |
+
MGRD.US,D,20250922,000000,16.61,16.68,16.58,16.68,2598,0
|
| 1045 |
+
MGRD.US,D,20250923,000000,16.68,16.68,16.5,16.55,4658,0
|
| 1046 |
+
MGRD.US,D,20250924,000000,16.69,16.69,16.3318,16.51,6868,0
|
| 1047 |
+
MGRD.US,D,20250925,000000,16.51,16.565,16.51,16.54,3337,0
|
| 1048 |
+
MGRD.US,D,20250926,000000,16.4688,16.6075,16.465,16.59,6333,0
|
| 1049 |
+
MGRD.US,D,20250929,000000,16.25,16.32,16.19,16.26,5054,0
|
| 1050 |
+
MGRD.US,D,20250930,000000,16.24,16.24,15.94,16.08,32703,0
|
| 1051 |
+
MGRD.US,D,20251001,000000,16.12,16.29,16.04,16.29,9650,0
|
| 1052 |
+
MGRD.US,D,20251002,000000,16.32,16.32,16.11,16.15,11633,0
|
| 1053 |
+
MGRD.US,D,20251003,000000,16.13,16.215,16.11,16.12,5276,0
|
| 1054 |
+
MGRD.US,D,20251006,000000,16.05,16.1199,16.01,16.03,4650,0
|
| 1055 |
+
MGRD.US,D,20251007,000000,16.05,16.05,15.97,16.02,8335,0
|
| 1056 |
+
MGRD.US,D,20251008,000000,16.035,16.04,15.9101,15.97,7028,0
|
| 1057 |
+
MGRD.US,D,20251009,000000,15.9068,16.03,15.79,15.85,10868,0
|
| 1058 |
+
MGRD.US,D,20251010,000000,15.88,16.0634,15.65,15.78,14207,0
|
| 1059 |
+
MGRD.US,D,20251013,000000,15.86,15.89,15.76,15.88,4550,0
|
| 1060 |
+
MGRD.US,D,20251014,000000,15.612,15.86,15.612,15.84,4060,0
|
| 1061 |
+
MGRD.US,D,20251015,000000,15.89,16.01,15.8,15.98,11169,0
|
| 1062 |
+
MGRD.US,D,20251016,000000,15.96,16.03,15.9,15.95,6127,0
|
| 1063 |
+
MGRD.US,D,20251017,000000,16.0144,16.03,16.01,16.03,3581,0
|
| 1064 |
+
MGRD.US,D,20251020,000000,16.075,16.18,16.07,16.18,5206,0
|
| 1065 |
+
MGRD.US,D,20251021,000000,16.24,16.24,16.16,16.19,3552,0
|
| 1066 |
+
MGRD.US,D,20251022,000000,16.1616,16.18,15.9101,16.16,7615,0
|
| 1067 |
+
MGRD.US,D,20251023,000000,16,16.12,16,16.09,4352,0
|
| 1068 |
+
MGRD.US,D,20251024,000000,16.08,16.1416,16.07,16.12,2746,0
|
| 1069 |
+
MGRD.US,D,20251027,000000,16.24,16.24,16.16,16.16,2199,0
|
| 1070 |
+
MGRD.US,D,20251028,000000,16.2,16.26,16.2,16.21,6499,0
|
| 1071 |
+
MGRD.US,D,20251029,000000,16.1528,16.22,16.1,16.15,2176,0
|
| 1072 |
+
MGRD.US,D,20251030,000000,16.0201,16.14,15.9,16.04,10561,0
|
| 1073 |
+
MGRD.US,D,20251031,000000,15.95,16.04,15.8,16.04,4081,0
|
| 1074 |
+
MGRD.US,D,20251103,000000,15.86,16.056,15.7,16,6602,0
|
| 1075 |
+
MGRD.US,D,20251104,000000,15.83,15.91,15.71,15.84,9381,0
|
| 1076 |
+
MGRD.US,D,20251105,000000,15.66,15.89,15.66,15.86,7108,0
|
| 1077 |
+
MGRD.US,D,20251106,000000,15.82,15.9,15.781,15.89,3795,0
|
| 1078 |
+
MGRD.US,D,20251107,000000,15.58,15.9,15.58,15.89,7423,0
|
| 1079 |
+
MGRD.US,D,20251110,000000,15.8986,15.92,15.8986,15.91,3410,0
|
| 1080 |
+
MGRD.US,D,20251111,000000,15.84,15.95,15.83,15.95,7405,0
|
| 1081 |
+
MGRD.US,D,20251112,000000,15.93,15.97,15.85,15.96,12123,0
|
| 1082 |
+
MGRD.US,D,20251113,000000,15.77,15.77,15.4701,15.65,100849,0
|
| 1083 |
+
MGRD.US,D,20251114,000000,15.66,15.74,15.58,15.74,8926,0
|
| 1084 |
+
MGRD.US,D,20251117,000000,15.6675,15.6675,15.42,15.58,16091,0
|
| 1085 |
+
MGRD.US,D,20251118,000000,15.4814,15.62,15.385,15.58,15212,0
|
| 1086 |
+
MGRD.US,D,20251119,000000,15.59,15.6,15.475,15.6,14794,0
|
| 1087 |
+
MGRD.US,D,20251120,000000,15.5101,15.7015,15.36,15.49,13455,0
|
| 1088 |
+
MGRD.US,D,20251121,000000,15.46,15.64,15.42,15.6,19201,0
|
| 1089 |
+
MGRD.US,D,20251124,000000,15.64,15.7,15.56,15.65,8118,0
|
| 1090 |
+
MGRD.US,D,20251125,000000,15.6,15.7,15.6,15.67,6010,0
|
| 1091 |
+
MGRD.US,D,20251126,000000,15.61,15.74,15.6,15.69,15787,0
|
| 1092 |
+
MGRD.US,D,20251128,000000,15.65,15.76,15.62,15.72,5095,0
|
| 1093 |
+
MGRD.US,D,20251201,000000,15.6035,15.69,15.5391,15.6,10849,0
|
| 1094 |
+
MGRD.US,D,20251202,000000,15.65,15.65,15.49,15.57,12093,0
|
| 1095 |
+
MGRD.US,D,20251203,000000,15.6,15.67,15.43,15.67,4422,0
|
| 1096 |
+
MGRD.US,D,20251204,000000,15.56,15.59,15.47,15.51,13331,0
|
| 1097 |
+
MGRD.US,D,20251205,000000,15.46,15.53,15.31,15.39,24900,0
|
| 1098 |
+
MGRD.US,D,20251208,000000,15.33,15.45,15.31,15.34,15509,0
|
| 1099 |
+
MGRD.US,D,20251209,000000,15.34,15.5,15.34,15.48,23187,0
|
| 1100 |
+
MGRD.US,D,20251210,000000,15.5101,15.62,15.4111,15.58,17231,0
|
| 1101 |
+
MGRD.US,D,20251211,000000,15.63,15.81,15.58,15.78,18621,0
|
| 1102 |
+
MGRD.US,D,20251212,000000,15.7,15.81,15.55,15.7,7840,0
|
| 1103 |
+
MGRD.US,D,20251215,000000,15.75,15.85,15.7,15.75,30437,0
|
| 1104 |
+
MGRD.US,D,20251216,000000,15.7499,15.86,15.7,15.85,18593,0
|
| 1105 |
+
MGRD.US,D,20251217,000000,15.795,15.85,15.7,15.72,8295,0
|
| 1106 |
+
MGRD.US,D,20251218,000000,15.68,15.79,15.68,15.74,7690,0
|
| 1107 |
+
MGRD.US,D,20251219,000000,15.84,15.87,15.7,15.83,4148,0
|
| 1108 |
+
MGRD.US,D,20251222,000000,15.83,15.83,15.7,15.77,5115,0
|
| 1109 |
+
MGRD.US,D,20251223,000000,15.75,15.75,15.57,15.62,16943,0
|
| 1110 |
+
MGRD.US,D,20251224,000000,15.55,15.62,15.54,15.62,6750,0
|
| 1111 |
+
MGRD.US,D,20251226,000000,15.615,15.65,15.5856,15.63,2972,0
|
| 1112 |
+
MGRD.US,D,20251229,000000,15.32,15.38,15.28,15.35,6869,0
|
| 1113 |
+
MGRD.US,D,20251230,000000,15.3,15.34,15.27,15.34,7647,0
|
| 1114 |
+
MGRD.US,D,20251231,000000,15.3,15.37,15.27,15.37,5064,0
|
| 1115 |
+
MGRD.US,D,20260102,000000,15.49,15.54,15.39,15.52,6655,0
|
| 1116 |
+
MGRD.US,D,20260105,000000,15.63,15.69,15.5,15.58,12590,0
|
| 1117 |
+
MGRD.US,D,20260106,000000,15.55,15.55,15.4351,15.52,2342,0
|
| 1118 |
+
MGRD.US,D,20260107,000000,15.5,15.53,15.43,15.47,5327,0
|
| 1119 |
+
MGRD.US,D,20260108,000000,15.41,15.47,15.4,15.44,6569,0
|
| 1120 |
+
MGRD.US,D,20260109,000000,15.42,15.54,15.41,15.54,10424,0
|
| 1121 |
+
MGRD.US,D,20260112,000000,15.53,15.55,15.34,15.52,6777,0
|
| 1122 |
+
MGRD.US,D,20260113,000000,15.52,15.6,15.48,15.55,14715,0
|
| 1123 |
+
MGRD.US,D,20260114,000000,15.54,15.72,15.53,15.72,27237,0
|
| 1124 |
+
MGRD.US,D,20260115,000000,15.79,15.85,15.68,15.8,9689,0
|
| 1125 |
+
MGRD.US,D,20260116,000000,15.82,15.83,15.7,15.74,8195,0
|
| 1126 |
+
MGRD.US,D,20260120,000000,15.6,15.65,15.52,15.62,13807,0
|
| 1127 |
+
MGRD.US,D,20260121,000000,15.65,15.74,15.54,15.7,18643,0
|
| 1128 |
+
MGRD.US,D,20260122,000000,15.74,15.78,15.6622,15.74,4953,0
|
| 1129 |
+
MGRD.US,D,20260123,000000,15.71,15.7515,15.66,15.69,3455,0
|
| 1130 |
+
MGRD.US,D,20260126,000000,15.7,15.7745,15.68,15.73,12732,0
|
| 1131 |
+
MGRD.US,D,20260127,000000,15.75,15.75,15.67,15.72,6389,0
|
| 1132 |
+
MGRD.US,D,20260128,000000,15.62,15.69,15.61,15.69,4512,0
|
| 1133 |
+
MGRD.US,D,20260129,000000,15.625,15.7,15.55,15.59,6555,0
|
| 1134 |
+
MGRD.US,D,20260130,000000,15.54,15.64,15.4838,15.52,15527,0
|
| 1135 |
+
MGRD.US,D,20260202,000000,15.582,15.62,15.522,15.58,13788,0
|
| 1136 |
+
MGRD.US,D,20260203,000000,15.53,15.62,15.45,15.54,20407,0
|
| 1137 |
+
MGRD.US,D,20260204,000000,15.52,15.58,15.47,15.55,4424,0
|
| 1138 |
+
MGRD.US,D,20260205,000000,15.5,15.55,15.44,15.49,23237,0
|
| 1139 |
+
MGRD.US,D,20260206,000000,15.4701,15.57,15.47,15.52,14146,0
|
| 1140 |
+
MGRD.US,D,20260209,000000,15.52,15.578,15.48,15.56,6923,0
|
| 1141 |
+
MGRD.US,D,20260210,000000,15.638,15.68,15.56,15.63,9431,0
|
| 1142 |
+
MGRD.US,D,20260211,000000,15.63,15.63,15.55,15.59,5594,0
|
| 1143 |
+
MGRD.US,D,20260212,000000,15.61,15.7,15.59,15.67,9623,0
|
| 1144 |
+
MGRD.US,D,20260213,000000,15.73,15.7382,15.56,15.72,10242,0
|
| 1145 |
+
MGRD.US,D,20260217,000000,15.69,15.88,15.64,15.86,20771,0
|
| 1146 |
+
MGRD.US,D,20260218,000000,15.9,15.9,15.71,15.82,7810,0
|
daily/us/nyse stocks/2/mhf.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mitn.us.txt
ADDED
|
@@ -0,0 +1,504 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MITN.US,D,20240207,000000,25.1,25.1,25.01,25.06,19902,0
|
| 3 |
+
MITN.US,D,20240208,000000,25.01,25.11,24.99,25.03,20928,0
|
| 4 |
+
MITN.US,D,20240209,000000,25.01,25.01,24.97,25,12603,0
|
| 5 |
+
MITN.US,D,20240212,000000,25.12,25.12,24.99,25,11890,0
|
| 6 |
+
MITN.US,D,20240213,000000,24.95,24.9899,24.87,24.93,22921,0
|
| 7 |
+
MITN.US,D,20240214,000000,25,25,24.72,24.91,14728,0
|
| 8 |
+
MITN.US,D,20240215,000000,24.95,25.0515,24.91,25,28911,0
|
| 9 |
+
MITN.US,D,20240216,000000,25,25.05,24.891,24.9,25359,0
|
| 10 |
+
MITN.US,D,20240220,000000,24.99,24.99,24.9,24.9,9110,0
|
| 11 |
+
MITN.US,D,20240221,000000,24.99,25,24.95,25,3831,0
|
| 12 |
+
MITN.US,D,20240222,000000,25,25.025,24.93,24.95,14814,0
|
| 13 |
+
MITN.US,D,20240223,000000,25,25.05,24.99,24.99,7943,0
|
| 14 |
+
MITN.US,D,20240226,000000,25.05,25.5,25.02,25.26,7424,0
|
| 15 |
+
MITN.US,D,20240227,000000,25.12,25.95,25.1,25.17,11390,0
|
| 16 |
+
MITN.US,D,20240228,000000,25.195,25.25,25.02,25.07,27943,0
|
| 17 |
+
MITN.US,D,20240229,000000,25.09,25.09,24.95,25,10687,0
|
| 18 |
+
MITN.US,D,20240301,000000,24.98,25.13,24.98,25.03,2918,0
|
| 19 |
+
MITN.US,D,20240304,000000,25.03,25.07,25.01,25.02,2085,0
|
| 20 |
+
MITN.US,D,20240305,000000,25.0621,25.1,25.04,25.04,5752,0
|
| 21 |
+
MITN.US,D,20240306,000000,25.085,25.25,25.05,25.14,12036,0
|
| 22 |
+
MITN.US,D,20240307,000000,25.155,25.2,25.11,25.11,6786,0
|
| 23 |
+
MITN.US,D,20240308,000000,25.09,25.25,25.09,25.1,9819,0
|
| 24 |
+
MITN.US,D,20240311,000000,25.25,25.33,25.11,25.15,17999,0
|
| 25 |
+
MITN.US,D,20240312,000000,25.2,25.25,25.12,25.12,7606,0
|
| 26 |
+
MITN.US,D,20240313,000000,25.18,25.2,25.16,25.16,1129,0
|
| 27 |
+
MITN.US,D,20240314,000000,25.18,25.23,25.16,25.16,2835,0
|
| 28 |
+
MITN.US,D,20240315,000000,25.14,25.29,25.12,25.23,5489,0
|
| 29 |
+
MITN.US,D,20240318,000000,25.25,25.25,25.14,25.19,4354,0
|
| 30 |
+
MITN.US,D,20240319,000000,25.25,25.2799,25.06,25.08,16710,0
|
| 31 |
+
MITN.US,D,20240320,000000,25.25,25.25,25.12,25.12,8708,0
|
| 32 |
+
MITN.US,D,20240321,000000,25.1799,25.2497,25.14,25.14,2370,0
|
| 33 |
+
MITN.US,D,20240322,000000,25.24,25.25,25.15,25.15,3912,0
|
| 34 |
+
MITN.US,D,20240325,000000,25.3,25.48,25.2,25.2,7757,0
|
| 35 |
+
MITN.US,D,20240326,000000,25.32,25.41,25.2501,25.26,3154,0
|
| 36 |
+
MITN.US,D,20240327,000000,25.4,25.4,25.2,25.2,6074,0
|
| 37 |
+
MITN.US,D,20240328,000000,25.42,25.55,25.3,25.3,992,0
|
| 38 |
+
MITN.US,D,20240401,000000,25.43,25.46,25.29,25.29,7630,0
|
| 39 |
+
MITN.US,D,20240402,000000,25.29,25.55,25.29,25.31,3409,0
|
| 40 |
+
MITN.US,D,20240403,000000,25.39,25.5876,25.3175,25.5383,2827,0
|
| 41 |
+
MITN.US,D,20240404,000000,25.6,25.6,25.33,25.5,2939,0
|
| 42 |
+
MITN.US,D,20240405,000000,25.48,25.52,25.48,25.48,2756,0
|
| 43 |
+
MITN.US,D,20240408,000000,25.4814,25.62,25.4501,25.51,8631,0
|
| 44 |
+
MITN.US,D,20240409,000000,25.5,25.5,25.45,25.45,5724,0
|
| 45 |
+
MITN.US,D,20240410,000000,25.44,25.48,25.36,25.48,9067,0
|
| 46 |
+
MITN.US,D,20240411,000000,25.4,25.4,25.13,25.13,26580,0
|
| 47 |
+
MITN.US,D,20240412,000000,25.205,25.3,25.1645,25.27,11214,0
|
| 48 |
+
MITN.US,D,20240415,000000,25.38,25.4,25.15,25.15,5926,0
|
| 49 |
+
MITN.US,D,20240416,000000,25.23,25.34,25.15,25.25,3427,0
|
| 50 |
+
MITN.US,D,20240417,000000,25.3,25.35,25.202,25.35,10393,0
|
| 51 |
+
MITN.US,D,20240418,000000,25.26,25.35,25.25,25.35,1314,0
|
| 52 |
+
MITN.US,D,20240419,000000,25.36,25.4,25.35,25.36,1991,0
|
| 53 |
+
MITN.US,D,20240422,000000,25.4,25.53,25.4,25.4,3229,0
|
| 54 |
+
MITN.US,D,20240423,000000,25.54,25.54,25.41,25.46,4399,0
|
| 55 |
+
MITN.US,D,20240424,000000,25.5,25.69,25.5,25.65,3121,0
|
| 56 |
+
MITN.US,D,20240425,000000,25.61,25.62,25.4,25.4,1050,0
|
| 57 |
+
MITN.US,D,20240426,000000,25.61,25.7,25.605,25.7,2104,0
|
| 58 |
+
MITN.US,D,20240429,000000,25.6,25.9,25.6,25.76,4457,0
|
| 59 |
+
MITN.US,D,20240430,000000,25.14,25.14,25,25.06,16703,0
|
| 60 |
+
MITN.US,D,20240501,000000,25.12,25.198,24.99,25.198,9618,0
|
| 61 |
+
MITN.US,D,20240502,000000,25.2,25.21,25.12,25.165,1885,0
|
| 62 |
+
MITN.US,D,20240503,000000,25.215,25.22,25.212,25.22,3432,0
|
| 63 |
+
MITN.US,D,20240506,000000,25.22,25.28,25.22,25.25,6631,0
|
| 64 |
+
MITN.US,D,20240507,000000,25.25,25.28,25.2,25.24,3384,0
|
| 65 |
+
MITN.US,D,20240508,000000,25.1,25.278,25.1,25.15,13696,0
|
| 66 |
+
MITN.US,D,20240509,000000,25.15,25.2,25.13,25.15,8134,0
|
| 67 |
+
MITN.US,D,20240510,000000,25.2,25.2,25.15,25.179,5392,0
|
| 68 |
+
MITN.US,D,20240513,000000,25.15,25.15,25.13,25.13,2404,0
|
| 69 |
+
MITN.US,D,20240514,000000,25.105,25.29,25.105,25.15,2084,0
|
| 70 |
+
MITN.US,D,20240515,000000,25.25,25.29,25.2,25.29,4316,0
|
| 71 |
+
MITN.US,D,20240516,000000,25.36,25.36,25.24,25.24,603,0
|
| 72 |
+
MITN.US,D,20240517,000000,25.25,25.25,25.2,25.2233,3272,0
|
| 73 |
+
MITN.US,D,20240520,000000,25.22,25.22,25.06,25.1,16729,0
|
| 74 |
+
MITN.US,D,20240521,000000,25.08,25.16,25.08,25.16,4071,0
|
| 75 |
+
MITN.US,D,20240522,000000,25.1,25.1,25.05,25.05,4699,0
|
| 76 |
+
MITN.US,D,20240523,000000,25.12,25.12,25,25,6074,0
|
| 77 |
+
MITN.US,D,20240524,000000,25.05,25.05,24.98,25.05,4995,0
|
| 78 |
+
MITN.US,D,20240528,000000,25.1,25.248,24.9998,25,5128,0
|
| 79 |
+
MITN.US,D,20240529,000000,25.16,25.16,24.9,25,11413,0
|
| 80 |
+
MITN.US,D,20240530,000000,25.002,25.002,24.981,25,1312,0
|
| 81 |
+
MITN.US,D,20240531,000000,25.11,25.11,25.05,25.05,4331,0
|
| 82 |
+
MITN.US,D,20240603,000000,25.138,25.14,25,25.03,4108,0
|
| 83 |
+
MITN.US,D,20240604,000000,25.11,25.2,25.05,25.06,6970,0
|
| 84 |
+
MITN.US,D,20240605,000000,25.198,25.2,25.05,25.125,3004,0
|
| 85 |
+
MITN.US,D,20240606,000000,25.17,25.17,25,25,7445,0
|
| 86 |
+
MITN.US,D,20240607,000000,25.01,25.1,25.01,25.1,1987,0
|
| 87 |
+
MITN.US,D,20240610,000000,25.1,25.135,25.05,25.05,8088,0
|
| 88 |
+
MITN.US,D,20240611,000000,25.1,25.11,25.05,25.05,5251,0
|
| 89 |
+
MITN.US,D,20240612,000000,25.0765,25.17,25.0655,25.09,38599,0
|
| 90 |
+
MITN.US,D,20240613,000000,25.09,25.1499,25.09,25.1499,3511,0
|
| 91 |
+
MITN.US,D,20240614,000000,25.15,25.2,25.115,25.115,3923,0
|
| 92 |
+
MITN.US,D,20240617,000000,25.13,25.13,25.12,25.12,1543,0
|
| 93 |
+
MITN.US,D,20240618,000000,25.12,25.1201,25.06,25.06,2449,0
|
| 94 |
+
MITN.US,D,20240620,000000,25.155,25.155,25.1,25.1,807,0
|
| 95 |
+
MITN.US,D,20240621,000000,25.126,25.19,25.126,25.19,3216,0
|
| 96 |
+
MITN.US,D,20240624,000000,25.19,25.2,25.19,25.19,2315,0
|
| 97 |
+
MITN.US,D,20240625,000000,25.13,25.2066,25.1,25.2066,6831,0
|
| 98 |
+
MITN.US,D,20240626,000000,25.17,25.188,25.12,25.12,485,0
|
| 99 |
+
MITN.US,D,20240627,000000,25.198,25.198,25.198,25.198,252,0
|
| 100 |
+
MITN.US,D,20240628,000000,25.178,25.178,25.12,25.12,436,0
|
| 101 |
+
MITN.US,D,20240701,000000,25.15,25.15,25.07,25.15,8331,0
|
| 102 |
+
MITN.US,D,20240702,000000,25.22,25.5,25.1745,25.35,14066,0
|
| 103 |
+
MITN.US,D,20240703,000000,25.25,25.29,25.2,25.25,2738,0
|
| 104 |
+
MITN.US,D,20240705,000000,25.1841,25.25,25.15,25.25,6472,0
|
| 105 |
+
MITN.US,D,20240708,000000,25.25,25.26,25.23,25.23,1581,0
|
| 106 |
+
MITN.US,D,20240709,000000,25.17,25.17,25.15,25.15,2669,0
|
| 107 |
+
MITN.US,D,20240710,000000,25.151,25.28,25.1501,25.2,8079,0
|
| 108 |
+
MITN.US,D,20240711,000000,25.19,25.325,25.19,25.23,1575,0
|
| 109 |
+
MITN.US,D,20240712,000000,25.325,25.325,25.25,25.25,2231,0
|
| 110 |
+
MITN.US,D,20240715,000000,25.2,25.21,25.2,25.2,27967,0
|
| 111 |
+
MITN.US,D,20240716,000000,25.35,25.35,25.24,25.24,6097,0
|
| 112 |
+
MITN.US,D,20240717,000000,25.4084,25.4084,25.26,25.31,5388,0
|
| 113 |
+
MITN.US,D,20240718,000000,25.32,25.34,25.3,25.3199,1473,0
|
| 114 |
+
MITN.US,D,20240719,000000,25.33,25.418,25.27,25.38,6754,0
|
| 115 |
+
MITN.US,D,20240722,000000,25.41,25.41,25.355,25.36,1805,0
|
| 116 |
+
MITN.US,D,20240723,000000,25.41,25.42,25.3284,25.3284,6063,0
|
| 117 |
+
MITN.US,D,20240724,000000,25.34,25.3542,25.27,25.27,3589,0
|
| 118 |
+
MITN.US,D,20240725,000000,25.34,25.37,25.26,25.34,4259,0
|
| 119 |
+
MITN.US,D,20240726,000000,25.28,25.45,25.28,25.36,5292,0
|
| 120 |
+
MITN.US,D,20240729,000000,25.336,25.42,25.336,25.39,8297,0
|
| 121 |
+
MITN.US,D,20240730,000000,25.48,25.48,25.34,25.44,9772,0
|
| 122 |
+
MITN.US,D,20240731,000000,25.4,25.49,25.39,25.45,18349,0
|
| 123 |
+
MITN.US,D,20240801,000000,24.98,24.99,24.89,24.9601,21636,0
|
| 124 |
+
MITN.US,D,20240802,000000,25.05,25.05,24.9327,24.94,9765,0
|
| 125 |
+
MITN.US,D,20240805,000000,24.9,24.92,24.7,24.8,5971,0
|
| 126 |
+
MITN.US,D,20240806,000000,24.9,24.9,24.65,24.8,12056,0
|
| 127 |
+
MITN.US,D,20240807,000000,24.8,24.92,24.79,24.8,17240,0
|
| 128 |
+
MITN.US,D,20240808,000000,24.9,24.9,24.7675,24.83,13305,0
|
| 129 |
+
MITN.US,D,20240809,000000,24.92,24.95,24.833,24.9,4245,0
|
| 130 |
+
MITN.US,D,20240812,000000,24.95,24.95,24.752,24.7901,4975,0
|
| 131 |
+
MITN.US,D,20240813,000000,24.8,24.86,24.7,24.86,11170,0
|
| 132 |
+
MITN.US,D,20240814,000000,24.86,24.9,24.86,24.86,2565,0
|
| 133 |
+
MITN.US,D,20240815,000000,24.86,24.9228,24.81,24.9,6729,0
|
| 134 |
+
MITN.US,D,20240816,000000,24.9,24.93,24.9,24.93,3507,0
|
| 135 |
+
MITN.US,D,20240819,000000,24.95,25.0899,24.91,25,5446,0
|
| 136 |
+
MITN.US,D,20240820,000000,25.1,25.1,25.05,25.05,1444,0
|
| 137 |
+
MITN.US,D,20240821,000000,25.15,25.15,25.07,25.08,8702,0
|
| 138 |
+
MITN.US,D,20240822,000000,25.1499,25.1499,25.1499,25.1499,440,0
|
| 139 |
+
MITN.US,D,20240823,000000,25.15,25.24,25.1,25.1,4338,0
|
| 140 |
+
MITN.US,D,20240826,000000,25.1,25.1,25.02,25.02,1911,0
|
| 141 |
+
MITN.US,D,20240827,000000,25.22,25.22,25.05,25.1,4697,0
|
| 142 |
+
MITN.US,D,20240828,000000,25.08,25.22,24.9,25.18,7477,0
|
| 143 |
+
MITN.US,D,20240829,000000,25.1499,25.15,25.13,25.13,2587,0
|
| 144 |
+
MITN.US,D,20240830,000000,25.19,25.19,25.12,25.12,3155,0
|
| 145 |
+
MITN.US,D,20240903,000000,25.24,25.24,25.13,25.13,1098,0
|
| 146 |
+
MITN.US,D,20240904,000000,25.13,25.13,25.0901,25.13,5270,0
|
| 147 |
+
MITN.US,D,20240905,000000,25.175,25.175,25.13,25.13,2639,0
|
| 148 |
+
MITN.US,D,20240906,000000,25.194,25.194,25.11,25.11,2705,0
|
| 149 |
+
MITN.US,D,20240909,000000,25.24,25.24,25.16,25.2,13052,0
|
| 150 |
+
MITN.US,D,20240910,000000,25.22,25.28,25.185,25.21,21901,0
|
| 151 |
+
MITN.US,D,20240911,000000,25.24,25.24,25.12,25.22,34749,0
|
| 152 |
+
MITN.US,D,20240912,000000,25.3,25.3,25.16,25.185,18555,0
|
| 153 |
+
MITN.US,D,20240913,000000,25.3,25.3,25.21,25.24,7388,0
|
| 154 |
+
MITN.US,D,20240916,000000,25.2986,25.3,25.2299,25.29,20902,0
|
| 155 |
+
MITN.US,D,20240917,000000,25.3,25.3,25.2,25.28,19261,0
|
| 156 |
+
MITN.US,D,20240918,000000,25.3,25.3437,25.29,25.29,3216,0
|
| 157 |
+
MITN.US,D,20240919,000000,25.3504,25.39,25.3402,25.3799,2275,0
|
| 158 |
+
MITN.US,D,20240920,000000,25.44,25.45,25.36,25.42,3657,0
|
| 159 |
+
MITN.US,D,20240923,000000,25.31,25.45,25.31,25.45,5039,0
|
| 160 |
+
MITN.US,D,20240924,000000,25.45,25.52,25.41,25.484,2498,0
|
| 161 |
+
MITN.US,D,20240925,000000,25.4483,25.55,25.435,25.5,14289,0
|
| 162 |
+
MITN.US,D,20240926,000000,25.5,25.5,25.4323,25.435,1840,0
|
| 163 |
+
MITN.US,D,20240927,000000,25.45,25.45,25.4452,25.4478,2463,0
|
| 164 |
+
MITN.US,D,20240930,000000,25.45,25.55,25.45,25.525,4670,0
|
| 165 |
+
MITN.US,D,20241001,000000,25.5,25.505,25.44,25.5,6223,0
|
| 166 |
+
MITN.US,D,20241002,000000,25.44,25.53,25.44,25.48,11597,0
|
| 167 |
+
MITN.US,D,20241003,000000,25.55,25.55,25.48,25.505,1796,0
|
| 168 |
+
MITN.US,D,20241004,000000,25.52,25.55,25.48,25.5,8668,0
|
| 169 |
+
MITN.US,D,20241007,000000,25.52,25.52,25.45,25.4899,2492,0
|
| 170 |
+
MITN.US,D,20241008,000000,25.47,25.47,25.42,25.44,2913,0
|
| 171 |
+
MITN.US,D,20241009,000000,25.47,25.47,25.45,25.4699,3861,0
|
| 172 |
+
MITN.US,D,20241010,000000,25.47,25.48,25.43,25.458,5104,0
|
| 173 |
+
MITN.US,D,20241011,000000,25.47,25.54,25.441,25.54,21495,0
|
| 174 |
+
MITN.US,D,20241014,000000,25.54,25.545,25.5,25.5294,11748,0
|
| 175 |
+
MITN.US,D,20241015,000000,25.55,25.55,25.425,25.48,12240,0
|
| 176 |
+
MITN.US,D,20241016,000000,25.55,25.55,25.46,25.5,11837,0
|
| 177 |
+
MITN.US,D,20241017,000000,25.5,25.5145,25.49,25.5,3697,0
|
| 178 |
+
MITN.US,D,20241018,000000,25.48,25.55,25.48,25.53,2895,0
|
| 179 |
+
MITN.US,D,20241021,000000,25.47,25.6,25.47,25.53,4658,0
|
| 180 |
+
MITN.US,D,20241022,000000,25.52,25.55,25.442,25.54,9320,0
|
| 181 |
+
MITN.US,D,20241023,000000,25.55,25.55,25.46,25.49,3747,0
|
| 182 |
+
MITN.US,D,20241024,000000,25.4895,25.4895,25.41,25.45,5005,0
|
| 183 |
+
MITN.US,D,20241025,000000,25.5,25.5171,25.49,25.49,2086,0
|
| 184 |
+
MITN.US,D,20241028,000000,25.55,25.56,25.515,25.56,1350,0
|
| 185 |
+
MITN.US,D,20241029,000000,25.48,25.54,25.44,25.52,5407,0
|
| 186 |
+
MITN.US,D,20241030,000000,25.47,25.504,25.47,25.47,2525,0
|
| 187 |
+
MITN.US,D,20241031,000000,25.54,25.57,25.495,25.5,1989,0
|
| 188 |
+
MITN.US,D,20241101,000000,25.03,25.04,24.955,25.0013,6372,0
|
| 189 |
+
MITN.US,D,20241104,000000,25.01,25.1029,25.01,25.0801,1909,0
|
| 190 |
+
MITN.US,D,20241105,000000,25.09,25.12,25.05,25.07,1960,0
|
| 191 |
+
MITN.US,D,20241106,000000,25.05,25.068,24.97,25,5910,0
|
| 192 |
+
MITN.US,D,20241107,000000,25,25.08,25,25.0199,2940,0
|
| 193 |
+
MITN.US,D,20241108,000000,25.05,25.12,25.05,25.06,6056,0
|
| 194 |
+
MITN.US,D,20241111,000000,25.08,25.2,25.02,25.2,4421,0
|
| 195 |
+
MITN.US,D,20241112,000000,25.2,25.2001,25.0999,25.1,7195,0
|
| 196 |
+
MITN.US,D,20241113,000000,25.23,25.25,25.03,25.05,4570,0
|
| 197 |
+
MITN.US,D,20241114,000000,25.08,25.1,25.06,25.07,1055,0
|
| 198 |
+
MITN.US,D,20241115,000000,25.06,25.0801,25.01,25.0301,4914,0
|
| 199 |
+
MITN.US,D,20241118,000000,25.19,25.28,25.04,25.05,4246,0
|
| 200 |
+
MITN.US,D,20241119,000000,25.04,25.1001,25.04,25.06,1302,0
|
| 201 |
+
MITN.US,D,20241120,000000,25.05,25.1322,24.995,24.995,5158,0
|
| 202 |
+
MITN.US,D,20241121,000000,25.02,25.12,25,25.0647,5466,0
|
| 203 |
+
MITN.US,D,20241122,000000,25.06,25.1082,25.02,25.07,5173,0
|
| 204 |
+
MITN.US,D,20241125,000000,25.13,25.19,25.1,25.1,3461,0
|
| 205 |
+
MITN.US,D,20241126,000000,25.1,25.26,25.1,25.26,1479,0
|
| 206 |
+
MITN.US,D,20241127,000000,25.0119,25.07,24.95,25.07,2520,0
|
| 207 |
+
MITN.US,D,20241129,000000,25.16,25.2,25.0462,25.0462,1332,0
|
| 208 |
+
MITN.US,D,20241202,000000,25.05,25.2,24.91,25.2,2968,0
|
| 209 |
+
MITN.US,D,20241203,000000,25.01,25.01,25.01,25.01,612,0
|
| 210 |
+
MITN.US,D,20241204,000000,25.1,25.1283,25.09,25.1283,1493,0
|
| 211 |
+
MITN.US,D,20241205,000000,25.1,25.1,25.1,25.1,675,0
|
| 212 |
+
MITN.US,D,20241206,000000,25.04,25.1,25.0366,25.1,6379,0
|
| 213 |
+
MITN.US,D,20241209,000000,25.0762,25.14,25.075,25.14,4215,0
|
| 214 |
+
MITN.US,D,20241210,000000,25.155,25.155,25.03,25.09,4584,0
|
| 215 |
+
MITN.US,D,20241211,000000,25.1,25.2,25.05,25.15,3614,0
|
| 216 |
+
MITN.US,D,20241212,000000,25.0701,25.1899,25.05,25.05,5334,0
|
| 217 |
+
MITN.US,D,20241213,000000,25.14,25.14,25.1,25.1,685,0
|
| 218 |
+
MITN.US,D,20241216,000000,25.15,25.18,25.1,25.18,4258,0
|
| 219 |
+
MITN.US,D,20241217,000000,25.145,25.2099,25.12,25.2099,2958,0
|
| 220 |
+
MITN.US,D,20241218,000000,25.15,25.1869,25.15,25.1869,351,0
|
| 221 |
+
MITN.US,D,20241219,000000,25.2,25.2,25.1,25.165,1694,0
|
| 222 |
+
MITN.US,D,20241220,000000,25.1,25.21,25.1,25.13,1626,0
|
| 223 |
+
MITN.US,D,20241223,000000,25.13,25.151,25.1,25.13,5099,0
|
| 224 |
+
MITN.US,D,20241224,000000,25.1599,25.1688,25.1599,25.16,1683,0
|
| 225 |
+
MITN.US,D,20241226,000000,25.2,25.21,25.16,25.16,1390,0
|
| 226 |
+
MITN.US,D,20241227,000000,25.13,25.13,25.13,25.13,396,0
|
| 227 |
+
MITN.US,D,20241230,000000,25.11,25.1445,25.11,25.11,6239,0
|
| 228 |
+
MITN.US,D,20250102,000000,25.255,25.3,25.2,25.2516,5760,0
|
| 229 |
+
MITN.US,D,20250103,000000,25.2132,25.27,25.21,25.26,5695,0
|
| 230 |
+
MITN.US,D,20250106,000000,25.27,25.317,25.18,25.317,10183,0
|
| 231 |
+
MITN.US,D,20250107,000000,25.35,25.39,25.32,25.36,2759,0
|
| 232 |
+
MITN.US,D,20250108,000000,25.298,25.35,25.29,25.35,4327,0
|
| 233 |
+
MITN.US,D,20250110,000000,25.3802,25.4,25.3,25.4,5241,0
|
| 234 |
+
MITN.US,D,20250113,000000,25.348,25.49,25.3,25.3,3698,0
|
| 235 |
+
MITN.US,D,20250114,000000,25.4,25.48,25.3625,25.4,5400,0
|
| 236 |
+
MITN.US,D,20250115,000000,25.4639,25.52,25.39,25.39,4056,0
|
| 237 |
+
MITN.US,D,20250116,000000,25.47,25.49,25.44,25.45,3546,0
|
| 238 |
+
MITN.US,D,20250117,000000,25.47,25.53,25.3625,25.43,3873,0
|
| 239 |
+
MITN.US,D,20250121,000000,25.53,25.53,25.43,25.43,508,0
|
| 240 |
+
MITN.US,D,20250122,000000,25.4896,25.4896,25.38,25.4301,4258,0
|
| 241 |
+
MITN.US,D,20250123,000000,25.45,25.49,25.45,25.49,673,0
|
| 242 |
+
MITN.US,D,20250124,000000,25.498,25.498,25.498,25.498,304,0
|
| 243 |
+
MITN.US,D,20250127,000000,25.43,25.4636,25.43,25.4636,1185,0
|
| 244 |
+
MITN.US,D,20250128,000000,25.5,25.5,25.4,25.45,3263,0
|
| 245 |
+
MITN.US,D,20250129,000000,25.45,25.5,25.45,25.5,3507,0
|
| 246 |
+
MITN.US,D,20250130,000000,25.4603,25.5,25.43,25.48,4102,0
|
| 247 |
+
MITN.US,D,20250131,000000,25.04,25.09,25,25.0699,10057,0
|
| 248 |
+
MITN.US,D,20250203,000000,25.09,25.09,25.0401,25.06,2225,0
|
| 249 |
+
MITN.US,D,20250204,000000,25.03,25.1267,25.0096,25.1199,12897,0
|
| 250 |
+
MITN.US,D,20250205,000000,25.14,25.14,25.14,25.14,418,0
|
| 251 |
+
MITN.US,D,20250206,000000,25.1044,25.13,25.095,25.1004,3158,0
|
| 252 |
+
MITN.US,D,20250207,000000,25.1,25.15,25,25.09,2343,0
|
| 253 |
+
MITN.US,D,20250210,000000,25.08,25.1,25.01,25.01,4203,0
|
| 254 |
+
MITN.US,D,20250211,000000,25.04,25.05,25.03,25.05,4599,0
|
| 255 |
+
MITN.US,D,20250212,000000,25.0703,25.1,25.01,25.05,2408,0
|
| 256 |
+
MITN.US,D,20250213,000000,25.02,25.0895,25.02,25.05,3380,0
|
| 257 |
+
MITN.US,D,20250214,000000,25.09,25.09,25.04,25.05,3318,0
|
| 258 |
+
MITN.US,D,20250218,000000,25.0699,25.07,25.02,25.05,16423,0
|
| 259 |
+
MITN.US,D,20250219,000000,25.045,25.09,25.045,25.07,6441,0
|
| 260 |
+
MITN.US,D,20250220,000000,25.1146,25.1146,25.09,25.1,1517,0
|
| 261 |
+
MITN.US,D,20250221,000000,25.15,25.15,25.1,25.1,2428,0
|
| 262 |
+
MITN.US,D,20250224,000000,25.12,25.12,25.06,25.0999,11789,0
|
| 263 |
+
MITN.US,D,20250225,000000,25.125,25.135,25.05,25.0572,6289,0
|
| 264 |
+
MITN.US,D,20250226,000000,25.06,25.06,24.85,25.05,4182,0
|
| 265 |
+
MITN.US,D,20250227,000000,25.09,25.09,25.03,25.03,1357,0
|
| 266 |
+
MITN.US,D,20250228,000000,25.037,25.09,25.03,25.09,13108,0
|
| 267 |
+
MITN.US,D,20250303,000000,25.1,25.16,25.0501,25.06,5721,0
|
| 268 |
+
MITN.US,D,20250304,000000,25.12,25.15,25.06,25.06,3401,0
|
| 269 |
+
MITN.US,D,20250305,000000,25.1399,25.15,25.0747,25.138,4440,0
|
| 270 |
+
MITN.US,D,20250306,000000,25.0601,25.1,24.9899,25,16400,0
|
| 271 |
+
MITN.US,D,20250307,000000,25.0168,25.09,24.98,25.01,52312,0
|
| 272 |
+
MITN.US,D,20250310,000000,25.035,25.05,24.99,25,35926,0
|
| 273 |
+
MITN.US,D,20250311,000000,25.02,25.02,24.97,24.99,7871,0
|
| 274 |
+
MITN.US,D,20250312,000000,25.012,25.125,24.99,25.04,11496,0
|
| 275 |
+
MITN.US,D,20250313,000000,25.04,25.06,25,25.0299,10201,0
|
| 276 |
+
MITN.US,D,20250314,000000,25.0499,25.17,25.02,25.12,6953,0
|
| 277 |
+
MITN.US,D,20250317,000000,25.165,25.19,25.1,25.1681,5648,0
|
| 278 |
+
MITN.US,D,20250318,000000,25.18,25.21,25.168,25.2,5757,0
|
| 279 |
+
MITN.US,D,20250319,000000,25.22,25.22,25.15,25.1501,5463,0
|
| 280 |
+
MITN.US,D,20250320,000000,25.15,25.17,25.08,25.17,2860,0
|
| 281 |
+
MITN.US,D,20250321,000000,25.18,25.26,25.12,25.15,2226,0
|
| 282 |
+
MITN.US,D,20250324,000000,25.17,25.22,25.16,25.22,3335,0
|
| 283 |
+
MITN.US,D,20250325,000000,25.24,25.28,25.185,25.19,4471,0
|
| 284 |
+
MITN.US,D,20250326,000000,25.2,25.2,25.04,25.08,24535,0
|
| 285 |
+
MITN.US,D,20250327,000000,25.18,25.19,24.98,25.06,12181,0
|
| 286 |
+
MITN.US,D,20250328,000000,25.06,25.06,24.99,25,5851,0
|
| 287 |
+
MITN.US,D,20250331,000000,25.022,25.1,25.02,25.02,10313,0
|
| 288 |
+
MITN.US,D,20250401,000000,25.0705,25.355,25.0705,25.3001,16544,0
|
| 289 |
+
MITN.US,D,20250402,000000,25.2676,25.3599,25.22,25.331,10125,0
|
| 290 |
+
MITN.US,D,20250403,000000,25.25,25.28,25.11,25.2099,32570,0
|
| 291 |
+
MITN.US,D,20250404,000000,25.15,25.16,24.46,24.575,57664,0
|
| 292 |
+
MITN.US,D,20250407,000000,24.505,24.71,21.5,24.5,28854,0
|
| 293 |
+
MITN.US,D,20250408,000000,24.89,24.99,24.6721,24.83,12777,0
|
| 294 |
+
MITN.US,D,20250409,000000,24.73,24.81,24.43,24.76,15505,0
|
| 295 |
+
MITN.US,D,20250410,000000,24.83,24.95,24.68,24.9,8482,0
|
| 296 |
+
MITN.US,D,20250411,000000,24.96,24.99,24.8,24.8,8793,0
|
| 297 |
+
MITN.US,D,20250414,000000,24.75,24.99,24.75,24.83,11207,0
|
| 298 |
+
MITN.US,D,20250415,000000,24.861,25.175,24.85,24.985,16444,0
|
| 299 |
+
MITN.US,D,20250416,000000,25.02,25.3,24.91,25.05,11854,0
|
| 300 |
+
MITN.US,D,20250417,000000,25.21,25.25,25.06,25.18,10982,0
|
| 301 |
+
MITN.US,D,20250421,000000,25.18,25.18,24.99,25.1,9193,0
|
| 302 |
+
MITN.US,D,20250422,000000,25.16,25.25,25.16,25.2,13272,0
|
| 303 |
+
MITN.US,D,20250423,000000,25.25,25.2873,25.15,25.21,15940,0
|
| 304 |
+
MITN.US,D,20250424,000000,25.24,25.32,25.24,25.26,13507,0
|
| 305 |
+
MITN.US,D,20250425,000000,25.32,25.36,25.2955,25.36,8965,0
|
| 306 |
+
MITN.US,D,20250428,000000,25.36,25.43,25.2,25.25,6742,0
|
| 307 |
+
MITN.US,D,20250429,000000,25.27,25.36,25.27,25.36,3500,0
|
| 308 |
+
MITN.US,D,20250430,000000,25.4,25.45,25.26,25.34,6302,0
|
| 309 |
+
MITN.US,D,20250501,000000,25.04,25.07,24.94,25.03,10262,0
|
| 310 |
+
MITN.US,D,20250502,000000,25.12,25.4,24.96,25.0396,8320,0
|
| 311 |
+
MITN.US,D,20250505,000000,25.1925,25.35,25.15,25.1749,4655,0
|
| 312 |
+
MITN.US,D,20250506,000000,25.075,25.15,25,25.06,5504,0
|
| 313 |
+
MITN.US,D,20250507,000000,25.05,25.14,25.005,25.08,8072,0
|
| 314 |
+
MITN.US,D,20250508,000000,25.0525,25.06,25.0525,25.06,1319,0
|
| 315 |
+
MITN.US,D,20250509,000000,25.1,25.12,25.06,25.09,1853,0
|
| 316 |
+
MITN.US,D,20250512,000000,25.1,25.15,25.02,25.125,6514,0
|
| 317 |
+
MITN.US,D,20250513,000000,25.1,25.1,24.88,24.95,8213,0
|
| 318 |
+
MITN.US,D,20250514,000000,25.04,25.1,24.95,24.95,3341,0
|
| 319 |
+
MITN.US,D,20250515,000000,25,25.04,24.9,24.93,2046,0
|
| 320 |
+
MITN.US,D,20250516,000000,25.02,25.0999,24.9,25.01,4012,0
|
| 321 |
+
MITN.US,D,20250519,000000,25.06,25.1,25.01,25.09,2987,0
|
| 322 |
+
MITN.US,D,20250520,000000,25.1,25.15,25.1,25.1,2866,0
|
| 323 |
+
MITN.US,D,20250521,000000,25.02,25.15,25.02,25.03,2614,0
|
| 324 |
+
MITN.US,D,20250522,000000,24.85,25.15,24.85,25.05,737,0
|
| 325 |
+
MITN.US,D,20250523,000000,25.15,25.15,25.05,25.1,2699,0
|
| 326 |
+
MITN.US,D,20250527,000000,25.13,25.34,25.1,25.16,2647,0
|
| 327 |
+
MITN.US,D,20250529,000000,25.1501,25.1501,25.1,25.13,2189,0
|
| 328 |
+
MITN.US,D,20250530,000000,25.2,25.25,25.2,25.2499,1601,0
|
| 329 |
+
MITN.US,D,20250602,000000,25.2,25.2,25.04,25.04,2370,0
|
| 330 |
+
MITN.US,D,20250603,000000,25.04,25.25,25.0256,25.2,3490,0
|
| 331 |
+
MITN.US,D,20250604,000000,25.198,25.198,25.0701,25.0701,589,0
|
| 332 |
+
MITN.US,D,20250605,000000,25.11,25.2,25.0699,25.2,3627,0
|
| 333 |
+
MITN.US,D,20250606,000000,25.15,25.15,25.01,25.08,2922,0
|
| 334 |
+
MITN.US,D,20250609,000000,25.08,25.08,25.02,25.03,3417,0
|
| 335 |
+
MITN.US,D,20250610,000000,25.032,25.1,25.02,25.1,2345,0
|
| 336 |
+
MITN.US,D,20250611,000000,25.025,25.05,24.92,25.05,11694,0
|
| 337 |
+
MITN.US,D,20250612,000000,25,25.05,24.9476,25.05,4749,0
|
| 338 |
+
MITN.US,D,20250613,000000,24.985,25.055,24.985,25.055,2828,0
|
| 339 |
+
MITN.US,D,20250616,000000,25.07,25.0908,25.011,25.011,2034,0
|
| 340 |
+
MITN.US,D,20250617,000000,25.11,25.15,25.1,25.11,2008,0
|
| 341 |
+
MITN.US,D,20250618,000000,25.11,25.2,25.11,25.1993,4158,0
|
| 342 |
+
MITN.US,D,20250620,000000,25.11,25.2,25.1,25.2,994,0
|
| 343 |
+
MITN.US,D,20250623,000000,25.2,25.2084,25.15,25.15,1526,0
|
| 344 |
+
MITN.US,D,20250624,000000,25.25,25.27,25.224,25.23,1834,0
|
| 345 |
+
MITN.US,D,20250625,000000,25.1,25.1,25.1,25.1,243,0
|
| 346 |
+
MITN.US,D,20250626,000000,25.2,25.2,25.1,25.2,270,0
|
| 347 |
+
MITN.US,D,20250627,000000,25.21,25.21,25.21,25.21,351,0
|
| 348 |
+
MITN.US,D,20250630,000000,26.25,26.25,25.25,25.4,1291,0
|
| 349 |
+
MITN.US,D,20250701,000000,25.2,25.4,25.2,25.3999,2672,0
|
| 350 |
+
MITN.US,D,20250702,000000,25.38,25.38,25.24,25.38,701,0
|
| 351 |
+
MITN.US,D,20250703,000000,25.315,25.38,25.25,25.38,718,0
|
| 352 |
+
MITN.US,D,20250707,000000,25.38,25.38,25.31,25.31,577,0
|
| 353 |
+
MITN.US,D,20250708,000000,25.34,25.37,25.3,25.3301,2571,0
|
| 354 |
+
MITN.US,D,20250709,000000,25.37,25.5,25.352,25.5,3338,0
|
| 355 |
+
MITN.US,D,20250710,000000,25.35,25.41,25.35,25.36,3547,0
|
| 356 |
+
MITN.US,D,20250711,000000,25.44,25.45,25.35,25.4,2050,0
|
| 357 |
+
MITN.US,D,20250714,000000,25.405,25.405,25.405,25.405,702,0
|
| 358 |
+
MITN.US,D,20250715,000000,25.38,25.45,25.38,25.45,3002,0
|
| 359 |
+
MITN.US,D,20250716,000000,25.465,25.465,25.43,25.43,636,0
|
| 360 |
+
MITN.US,D,20250717,000000,25.44,25.47,25.44,25.47,3412,0
|
| 361 |
+
MITN.US,D,20250718,000000,25.4469,25.47,25.41,25.4532,2594,0
|
| 362 |
+
MITN.US,D,20250721,000000,25.47,25.47,25.45,25.45,781,0
|
| 363 |
+
MITN.US,D,20250722,000000,25.48,25.53,25.45,25.5,8643,0
|
| 364 |
+
MITN.US,D,20250723,000000,25.52,25.53,25.5,25.5002,5581,0
|
| 365 |
+
MITN.US,D,20250724,000000,25.54,25.54,25.52,25.52,1378,0
|
| 366 |
+
MITN.US,D,20250725,000000,25.52,25.54,25.52,25.5399,1917,0
|
| 367 |
+
MITN.US,D,20250728,000000,25.56,25.6,25.56,25.56,7840,0
|
| 368 |
+
MITN.US,D,20250729,000000,25.56,25.6,25.5512,25.5512,4438,0
|
| 369 |
+
MITN.US,D,20250730,000000,25.5701,25.6,25.21,25.6,5584,0
|
| 370 |
+
MITN.US,D,20250731,000000,25.56,25.76,25.32,25.53,26257,0
|
| 371 |
+
MITN.US,D,20250801,000000,25.01,25.108,24.86,25.03,10550,0
|
| 372 |
+
MITN.US,D,20250804,000000,25.05,25.13,25.05,25.05,6445,0
|
| 373 |
+
MITN.US,D,20250805,000000,25.14,25.149,25.14,25.14,824,0
|
| 374 |
+
MITN.US,D,20250806,000000,25.139,25.14,25.0401,25.14,5431,0
|
| 375 |
+
MITN.US,D,20250807,000000,25.14,25.1585,25.1,25.14,1659,0
|
| 376 |
+
MITN.US,D,20250808,000000,25.1341,25.15,25.12,25.14,1026,0
|
| 377 |
+
MITN.US,D,20250811,000000,25.135,25.135,25.1305,25.1305,978,0
|
| 378 |
+
MITN.US,D,20250812,000000,25.135,25.16,25.12,25.15,6794,0
|
| 379 |
+
MITN.US,D,20250813,000000,25.16,25.2,25.16,25.1999,4941,0
|
| 380 |
+
MITN.US,D,20250814,000000,25.1896,25.24,25.1896,25.24,1589,0
|
| 381 |
+
MITN.US,D,20250815,000000,25.2312,25.415,25.2312,25.38,5343,0
|
| 382 |
+
MITN.US,D,20250818,000000,25.3527,25.353,25.3527,25.353,455,0
|
| 383 |
+
MITN.US,D,20250819,000000,25.35,25.38,25.3001,25.3602,3002,0
|
| 384 |
+
MITN.US,D,20250820,000000,25.35,25.4,25.29,25.3805,3035,0
|
| 385 |
+
MITN.US,D,20250821,000000,25.3925,25.4,25.39,25.4,1439,0
|
| 386 |
+
MITN.US,D,20250822,000000,25.393,25.4,25.38,25.4,4731,0
|
| 387 |
+
MITN.US,D,20250825,000000,25.56,25.56,25.48,25.4901,7412,0
|
| 388 |
+
MITN.US,D,20250826,000000,25.49,25.5,25.47,25.5,2306,0
|
| 389 |
+
MITN.US,D,20250827,000000,25.415,25.518,25.3925,25.41,2378,0
|
| 390 |
+
MITN.US,D,20250828,000000,25.4537,25.4586,25.41,25.4586,579,0
|
| 391 |
+
MITN.US,D,20250829,000000,25.49,25.49,25.49,25.49,285,0
|
| 392 |
+
MITN.US,D,20250902,000000,25.49,25.49,25.41,25.41,651,0
|
| 393 |
+
MITN.US,D,20250903,000000,25.43,25.43,25.43,25.43,137,0
|
| 394 |
+
MITN.US,D,20250904,000000,25.37,25.37,25.37,25.37,466,0
|
| 395 |
+
MITN.US,D,20250905,000000,25.39,25.49,25.39,25.49,707,0
|
| 396 |
+
MITN.US,D,20250908,000000,25.44,25.44,25.4,25.4,561,0
|
| 397 |
+
MITN.US,D,20250909,000000,25.5,25.5,25.3319,25.4,7408,0
|
| 398 |
+
MITN.US,D,20250910,000000,25.4999,25.4999,25.4999,25.4999,480,0
|
| 399 |
+
MITN.US,D,20250911,000000,25.25,25.33,25.25,25.26,2040,0
|
| 400 |
+
MITN.US,D,20250912,000000,25.4999,25.4999,25.4999,25.4999,294,0
|
| 401 |
+
MITN.US,D,20250915,000000,25.4,25.4468,25.31,25.4468,736,0
|
| 402 |
+
MITN.US,D,20250916,000000,25.45,25.5,25.4,25.4,856,0
|
| 403 |
+
MITN.US,D,20250917,000000,25.4502,25.5,25.4502,25.5,6785,0
|
| 404 |
+
MITN.US,D,20250918,000000,25.518,25.6,25.36,25.5,1828,0
|
| 405 |
+
MITN.US,D,20250919,000000,25.43,25.45,25.355,25.45,4724,0
|
| 406 |
+
MITN.US,D,20250922,000000,25.47,25.47,25.44,25.44,1946,0
|
| 407 |
+
MITN.US,D,20250923,000000,25.33,25.375,25.24,25.375,5504,0
|
| 408 |
+
MITN.US,D,20250924,000000,25.44,25.44,25.2,25.2001,4230,0
|
| 409 |
+
MITN.US,D,20250925,000000,25.25,25.4077,25.2374,25.4,4097,0
|
| 410 |
+
MITN.US,D,20250926,000000,25.45,25.45,25.25,25.25,3170,0
|
| 411 |
+
MITN.US,D,20250929,000000,25.36,25.42,25.25,25.25,3098,0
|
| 412 |
+
MITN.US,D,20250930,000000,25.35,25.448,25.25,25.3646,6965,0
|
| 413 |
+
MITN.US,D,20251001,000000,25.3088,25.33,25.2777,25.33,2783,0
|
| 414 |
+
MITN.US,D,20251002,000000,25.305,25.34,25.2399,25.3399,17862,0
|
| 415 |
+
MITN.US,D,20251003,000000,25.35,25.4445,25.34,25.35,11605,0
|
| 416 |
+
MITN.US,D,20251006,000000,25.34,25.4,25.255,25.3402,26119,0
|
| 417 |
+
MITN.US,D,20251007,000000,25.34,25.38,25.34,25.36,4830,0
|
| 418 |
+
MITN.US,D,20251008,000000,25.42,25.44,25.3,25.3601,9371,0
|
| 419 |
+
MITN.US,D,20251009,000000,25.36,25.3999,25.3401,25.3708,2915,0
|
| 420 |
+
MITN.US,D,20251010,000000,25.35,25.35,25.34,25.34,1274,0
|
| 421 |
+
MITN.US,D,20251013,000000,25.39,25.39,25.34,25.3895,4198,0
|
| 422 |
+
MITN.US,D,20251014,000000,25.44,25.44,25.4,25.4002,2661,0
|
| 423 |
+
MITN.US,D,20251015,000000,25.36,25.43,25.33,25.42,2907,0
|
| 424 |
+
MITN.US,D,20251016,000000,25.4,25.4,25.36,25.39,4277,0
|
| 425 |
+
MITN.US,D,20251017,000000,25.416,25.42,25.416,25.42,762,0
|
| 426 |
+
MITN.US,D,20251020,000000,25.405,25.425,25.35,25.425,3440,0
|
| 427 |
+
MITN.US,D,20251021,000000,25.4324,25.45,25.4324,25.45,806,0
|
| 428 |
+
MITN.US,D,20251023,000000,25.45,25.45,25.45,25.45,1076,0
|
| 429 |
+
MITN.US,D,20251024,000000,25.435,25.47,25.4,25.41,2124,0
|
| 430 |
+
MITN.US,D,20251027,000000,25.5,25.5,25.45,25.46,2662,0
|
| 431 |
+
MITN.US,D,20251028,000000,25.5,25.54,25.46,25.5101,2665,0
|
| 432 |
+
MITN.US,D,20251029,000000,25.48,25.48,25.48,25.48,853,0
|
| 433 |
+
MITN.US,D,20251030,000000,25.48,25.54,25.48,25.5081,1570,0
|
| 434 |
+
MITN.US,D,20251031,000000,25.0101,25.1325,25.01,25.05,10143,0
|
| 435 |
+
MITN.US,D,20251103,000000,25.1114,25.1201,25.012,25.078,3225,0
|
| 436 |
+
MITN.US,D,20251104,000000,25.0464,25.0599,25.03,25.03,6280,0
|
| 437 |
+
MITN.US,D,20251105,000000,25.05,25.1,25.0499,25.09,7622,0
|
| 438 |
+
MITN.US,D,20251106,000000,25.1,25.2,25.1,25.14,3855,0
|
| 439 |
+
MITN.US,D,20251107,000000,25.165,25.165,25.15,25.16,1835,0
|
| 440 |
+
MITN.US,D,20251110,000000,25.13,25.13,25.13,25.13,720,0
|
| 441 |
+
MITN.US,D,20251111,000000,25.16,25.16,25.15,25.15,943,0
|
| 442 |
+
MITN.US,D,20251113,000000,25.12,25.16,25.11,25.14,3176,0
|
| 443 |
+
MITN.US,D,20251114,000000,25.1,25.14,25.1,25.1328,2061,0
|
| 444 |
+
MITN.US,D,20251117,000000,25.1399,25.1399,25.06,25.07,2106,0
|
| 445 |
+
MITN.US,D,20251120,000000,25.12,25.1499,25.08,25.08,832,0
|
| 446 |
+
MITN.US,D,20251121,000000,25.08,25.08,25.07,25.07,1807,0
|
| 447 |
+
MITN.US,D,20251124,000000,25.07,25.07,24.99,25,9121,0
|
| 448 |
+
MITN.US,D,20251125,000000,25,25.07,25,25.045,8441,0
|
| 449 |
+
MITN.US,D,20251126,000000,25.07,25.07,25.05,25.05,5048,0
|
| 450 |
+
MITN.US,D,20251128,000000,25.15,25.15,25.06,25.06,1163,0
|
| 451 |
+
MITN.US,D,20251201,000000,25.14,25.15,25.1,25.15,4340,0
|
| 452 |
+
MITN.US,D,20251202,000000,25.21,25.31,25.18,25.19,2506,0
|
| 453 |
+
MITN.US,D,20251203,000000,25.21,25.2199,25.16,25.18,1737,0
|
| 454 |
+
MITN.US,D,20251204,000000,25.18,25.21,25.18,25.2099,2065,0
|
| 455 |
+
MITN.US,D,20251205,000000,25.18,25.22,25.18,25.22,658,0
|
| 456 |
+
MITN.US,D,20251208,000000,25.22,25.27,25.2199,25.27,1485,0
|
| 457 |
+
MITN.US,D,20251209,000000,25.26,25.27,25.26,25.2699,1334,0
|
| 458 |
+
MITN.US,D,20251210,000000,25.29,25.45,25.21,25.21,4361,0
|
| 459 |
+
MITN.US,D,20251211,000000,25.31,25.31,25.31,25.31,549,0
|
| 460 |
+
MITN.US,D,20251212,000000,25.31,25.31,25.31,25.31,447,0
|
| 461 |
+
MITN.US,D,20251215,000000,25.31,25.4,25.31,25.4,1421,0
|
| 462 |
+
MITN.US,D,20251216,000000,25.39,25.4,25.2798,25.35,6590,0
|
| 463 |
+
MITN.US,D,20251217,000000,25.45,25.45,25.3,25.45,10495,0
|
| 464 |
+
MITN.US,D,20251218,000000,25.3,25.39,25.3,25.3501,3316,0
|
| 465 |
+
MITN.US,D,20251219,000000,25.37,25.39,25.2773,25.3558,4993,0
|
| 466 |
+
MITN.US,D,20251222,000000,25.3734,25.45,25.36,25.425,6948,0
|
| 467 |
+
MITN.US,D,20251223,000000,25.3,25.45,25.3,25.4132,3225,0
|
| 468 |
+
MITN.US,D,20251224,000000,25.45,25.45,25.45,25.45,205,0
|
| 469 |
+
MITN.US,D,20251226,000000,25.4001,25.45,25.3001,25.3808,5082,0
|
| 470 |
+
MITN.US,D,20251229,000000,25.45,25.45,25.32,25.35,844,0
|
| 471 |
+
MITN.US,D,20251230,000000,25.38,25.38,25.31,25.38,2329,0
|
| 472 |
+
MITN.US,D,20251231,000000,25.3638,25.45,25.3638,25.45,5439,0
|
| 473 |
+
MITN.US,D,20260102,000000,25.45,25.45,25.4175,25.4175,649,0
|
| 474 |
+
MITN.US,D,20260105,000000,25.45,25.5069,25.4499,25.5069,3582,0
|
| 475 |
+
MITN.US,D,20260106,000000,25.51,25.55,25.41,25.41,3604,0
|
| 476 |
+
MITN.US,D,20260107,000000,25.41,25.55,25.41,25.41,1057,0
|
| 477 |
+
MITN.US,D,20260108,000000,25.53,25.65,25.456,25.57,3245,0
|
| 478 |
+
MITN.US,D,20260109,000000,25.56,25.57,25.56,25.57,1053,0
|
| 479 |
+
MITN.US,D,20260112,000000,25.42,25.42,25.37,25.38,1160,0
|
| 480 |
+
MITN.US,D,20260113,000000,25.6,25.6,25.46,25.5101,1032,0
|
| 481 |
+
MITN.US,D,20260114,000000,25.54,25.55,25.46,25.55,990,0
|
| 482 |
+
MITN.US,D,20260115,000000,25.525,25.525,25.41,25.45,13749,0
|
| 483 |
+
MITN.US,D,20260116,000000,25.49,25.54,25.45,25.54,7930,0
|
| 484 |
+
MITN.US,D,20260120,000000,25.5108,25.5329,25.4,25.5,14666,0
|
| 485 |
+
MITN.US,D,20260121,000000,25.52,25.52,25.47,25.503,5030,0
|
| 486 |
+
MITN.US,D,20260122,000000,25.5599,25.5701,25.5599,25.5701,3560,0
|
| 487 |
+
MITN.US,D,20260123,000000,25.57,25.6,25.5,25.54,6788,0
|
| 488 |
+
MITN.US,D,20260126,000000,25.56,25.65,25.52,25.6184,7341,0
|
| 489 |
+
MITN.US,D,20260127,000000,25.62,25.65,25.57,25.57,8244,0
|
| 490 |
+
MITN.US,D,20260128,000000,25.6,25.665,25.57,25.62,7007,0
|
| 491 |
+
MITN.US,D,20260129,000000,25.62,25.68,25.56,25.67,5213,0
|
| 492 |
+
MITN.US,D,20260130,000000,25.25,25.29,25.0995,25.15,12581,0
|
| 493 |
+
MITN.US,D,20260202,000000,25.15,25.298,25.15,25.15,3320,0
|
| 494 |
+
MITN.US,D,20260203,000000,25.16,25.24,25.152,25.24,6148,0
|
| 495 |
+
MITN.US,D,20260204,000000,25.2323,25.265,25.2323,25.265,1845,0
|
| 496 |
+
MITN.US,D,20260205,000000,25.21,25.2346,25.15,25.2,1198,0
|
| 497 |
+
MITN.US,D,20260206,000000,25.22,25.26,25.22,25.26,1072,0
|
| 498 |
+
MITN.US,D,20260209,000000,25.3,25.35,25.21,25.24,2217,0
|
| 499 |
+
MITN.US,D,20260210,000000,25.25,25.27,25.24,25.26,3322,0
|
| 500 |
+
MITN.US,D,20260211,000000,25.359,25.36,25.25,25.25,430,0
|
| 501 |
+
MITN.US,D,20260212,000000,25.399,25.4002,25.25,25.25,9988,0
|
| 502 |
+
MITN.US,D,20260213,000000,25.3,25.335,25.2701,25.2701,2069,0
|
| 503 |
+
MITN.US,D,20260217,000000,25.2999,25.4,25.285,25.325,8213,0
|
| 504 |
+
MITN.US,D,20260218,000000,25.4,25.4,25.26,25.32,7002,0
|
daily/us/nyse stocks/2/mkl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mlm.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mmu.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mnrs.us.txt
ADDED
|
@@ -0,0 +1,258 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MNRS.US,D,20250205,000000,26.6211,26.78,26.0328,26.0328,4926,0
|
| 3 |
+
MNRS.US,D,20250206,000000,26.48,26.5,25.7,26.0401,15854,0
|
| 4 |
+
MNRS.US,D,20250207,000000,26.83,27.18,26.05,26.25,15317,0
|
| 5 |
+
MNRS.US,D,20250210,000000,26.29,26.7682,26.29,26.4167,6175,0
|
| 6 |
+
MNRS.US,D,20250211,000000,25.9755,26.4308,25.3794,25.3794,4794,0
|
| 7 |
+
MNRS.US,D,20250212,000000,24.98,25.81,24.9704,25.7049,3437,0
|
| 8 |
+
MNRS.US,D,20250213,000000,25.7,26.7,25.7,26.6745,7699,0
|
| 9 |
+
MNRS.US,D,20250214,000000,27.02,27.02,26.7116,26.8733,13231,0
|
| 10 |
+
MNRS.US,D,20250218,000000,26.94,26.9799,26.2941,26.3116,14185,0
|
| 11 |
+
MNRS.US,D,20250219,000000,26.51,26.77,26.1301,26.192,5242,0
|
| 12 |
+
MNRS.US,D,20250220,000000,25.89,26.44,25.7192,26.0672,5614,0
|
| 13 |
+
MNRS.US,D,20250221,000000,26.55,26.5661,24.16,24.16,6530,0
|
| 14 |
+
MNRS.US,D,20250224,000000,24,24,22.65,22.92,2830,0
|
| 15 |
+
MNRS.US,D,20250225,000000,21.71,21.8801,20.1489,20.74,10453,0
|
| 16 |
+
MNRS.US,D,20250226,000000,21.1744,21.19,20.5925,20.8165,2388,0
|
| 17 |
+
MNRS.US,D,20250227,000000,22.23,22.42,20.6645,20.6645,4996,0
|
| 18 |
+
MNRS.US,D,20250228,000000,21.49,21.72,20.33,21.5663,5583,0
|
| 19 |
+
MNRS.US,D,20250303,000000,23.08,23.34,20.31,20.4479,12869,0
|
| 20 |
+
MNRS.US,D,20250304,000000,19.31,20.83,19.1,20.06,4346,0
|
| 21 |
+
MNRS.US,D,20250305,000000,20.07,21.0552,20.07,21.0552,1845,0
|
| 22 |
+
MNRS.US,D,20250306,000000,19.9,20.69,19.76,19.8207,2776,0
|
| 23 |
+
MNRS.US,D,20250307,000000,20.105,20.4943,19.71,20.4943,2520,0
|
| 24 |
+
MNRS.US,D,20250310,000000,19.51,19.55,17.88,18.3108,4274,0
|
| 25 |
+
MNRS.US,D,20250311,000000,18.25,18.6702,17.87,18.6702,4315,0
|
| 26 |
+
MNRS.US,D,20250312,000000,18.95,19.11,18.79,18.8994,8264,0
|
| 27 |
+
MNRS.US,D,20250313,000000,18.9,18.9,18.0937,18.0937,1358,0
|
| 28 |
+
MNRS.US,D,20250314,000000,18.56,19.2,18.5,19.0807,11780,0
|
| 29 |
+
MNRS.US,D,20250317,000000,18.71,19.4,18.71,19.1522,4189,0
|
| 30 |
+
MNRS.US,D,20250318,000000,18.42,18.84,18.1029,18.1029,1002,0
|
| 31 |
+
MNRS.US,D,20250319,000000,18.66,19.1,18.25,18.8436,2891,0
|
| 32 |
+
MNRS.US,D,20250320,000000,19.304,19.304,18.65,18.6988,3524,0
|
| 33 |
+
MNRS.US,D,20250321,000000,18.2,18.5425,18.2,18.5425,578,0
|
| 34 |
+
MNRS.US,D,20250324,000000,19.55,20.32,19.55,20.3157,4165,0
|
| 35 |
+
MNRS.US,D,20250325,000000,20.21,20.21,19.67,19.7235,11215,0
|
| 36 |
+
MNRS.US,D,20250326,000000,19.05,19.05,18.4308,18.4308,913,0
|
| 37 |
+
MNRS.US,D,20250327,000000,18.15,18.61,18.03,18.1478,3417,0
|
| 38 |
+
MNRS.US,D,20250328,000000,17.51,17.51,17,17.08,4082,0
|
| 39 |
+
MNRS.US,D,20250331,000000,16.41,16.5038,16.041,16.4886,6770,0
|
| 40 |
+
MNRS.US,D,20250401,000000,16.5,17.2759,16.5,17.2759,1951,0
|
| 41 |
+
MNRS.US,D,20250402,000000,17.34,17.9695,16.86,17.9695,3539,0
|
| 42 |
+
MNRS.US,D,20250403,000000,16.52,16.69,16.26,16.3476,3238,0
|
| 43 |
+
MNRS.US,D,20250404,000000,15.56,15.745,14.5,15.7236,15083,0
|
| 44 |
+
MNRS.US,D,20250407,000000,14.42,16.0665,14.38,15.7658,9439,0
|
| 45 |
+
MNRS.US,D,20250408,000000,16.4084,16.68,14.5,14.6865,5794,0
|
| 46 |
+
MNRS.US,D,20250409,000000,14.945,16.98,14.58,16.7913,10520,0
|
| 47 |
+
MNRS.US,D,20250410,000000,15.79,15.9111,15.07,15.5333,14963,0
|
| 48 |
+
MNRS.US,D,20250411,000000,15.74,16.25,15.74,16.2207,12803,0
|
| 49 |
+
MNRS.US,D,20250414,000000,16.63,16.98,16.31,16.4953,3864,0
|
| 50 |
+
MNRS.US,D,20250415,000000,16.34,16.51,15.5,15.7168,1819,0
|
| 51 |
+
MNRS.US,D,20250416,000000,15.52,15.65,15.47,15.5918,1847,0
|
| 52 |
+
MNRS.US,D,20250417,000000,15.47,15.8097,15.47,15.8097,413,0
|
| 53 |
+
MNRS.US,D,20250421,000000,15.7,15.94,15.5093,15.5093,10164,0
|
| 54 |
+
MNRS.US,D,20250422,000000,16.25,17.23,16.25,17.1906,6102,0
|
| 55 |
+
MNRS.US,D,20250423,000000,17.9,18.21,17.67,17.6768,77589,0
|
| 56 |
+
MNRS.US,D,20250424,000000,17.515,18.2204,17.515,18.2204,2665,0
|
| 57 |
+
MNRS.US,D,20250425,000000,18.3,18.86,18.3,18.6223,6318,0
|
| 58 |
+
MNRS.US,D,20250428,000000,18.509,18.7,18.1589,18.376,1960,0
|
| 59 |
+
MNRS.US,D,20250429,000000,18.3294,18.35,18.09,18.1995,64267,0
|
| 60 |
+
MNRS.US,D,20250430,000000,17.69,17.71,17.2,17.6188,6167,0
|
| 61 |
+
MNRS.US,D,20250501,000000,18.88,18.9,18.475,18.6494,2716,0
|
| 62 |
+
MNRS.US,D,20250502,000000,19.2948,19.35,18.9124,18.9124,1585,0
|
| 63 |
+
MNRS.US,D,20250505,000000,17.91,18.0341,17.9,18.0341,1318,0
|
| 64 |
+
MNRS.US,D,20250506,000000,17.73,18.2449,17.69,18.2449,3354,0
|
| 65 |
+
MNRS.US,D,20250507,000000,18.33,18.33,18.246,18.2592,434,0
|
| 66 |
+
MNRS.US,D,20250508,000000,19.08,19.695,19.05,19.4888,2439,0
|
| 67 |
+
MNRS.US,D,20250509,000000,19.48,20.2365,19.48,19.8793,1792,0
|
| 68 |
+
MNRS.US,D,20250512,000000,20.82,21.24,20.4,20.71,5652,0
|
| 69 |
+
MNRS.US,D,20250513,000000,20.92,21.595,20.92,21.5927,2076,0
|
| 70 |
+
MNRS.US,D,20250514,000000,21.6056,21.69,21.2785,21.2785,2010,0
|
| 71 |
+
MNRS.US,D,20250515,000000,20.75,20.7887,20.3,20.7887,5042,0
|
| 72 |
+
MNRS.US,D,20250516,000000,21.2,22.2293,21.2,22.0963,9632,0
|
| 73 |
+
MNRS.US,D,20250519,000000,21.926,22.2352,21.49,22.2352,3221,0
|
| 74 |
+
MNRS.US,D,20250520,000000,21.9,22.11,21.9,22.0233,1742,0
|
| 75 |
+
MNRS.US,D,20250521,000000,21.62,22.6754,21.5279,21.6343,4029,0
|
| 76 |
+
MNRS.US,D,20250527,000000,22.25,22.2595,21.67,22.2595,7058,0
|
| 77 |
+
MNRS.US,D,20250528,000000,21.56,22.18,21.03,21.03,4114,0
|
| 78 |
+
MNRS.US,D,20250530,000000,20.41,20.41,20.19,20.2183,5919,0
|
| 79 |
+
MNRS.US,D,20250602,000000,20.45,20.875,20.45,20.8376,722,0
|
| 80 |
+
MNRS.US,D,20250603,000000,21.349,21.89,21.18,21.89,1795,0
|
| 81 |
+
MNRS.US,D,20250604,000000,22.04,23.0256,21.8709,23.0256,6639,0
|
| 82 |
+
MNRS.US,D,20250605,000000,22.64,22.6491,21.78,21.9563,4199,0
|
| 83 |
+
MNRS.US,D,20250606,000000,23.15,23.7,23.15,23.356,3987,0
|
| 84 |
+
MNRS.US,D,20250609,000000,25.68,25.68,23.6307,23.9071,3665,0
|
| 85 |
+
MNRS.US,D,20250610,000000,23.97,24.18,23.8,24.0919,3573,0
|
| 86 |
+
MNRS.US,D,20250611,000000,23.782,24.094,23.62,23.7231,2958,0
|
| 87 |
+
MNRS.US,D,20250612,000000,23.89,23.89,23.3266,23.3266,1353,0
|
| 88 |
+
MNRS.US,D,20250613,000000,23.008,23.008,22.05,22.3191,5181,0
|
| 89 |
+
MNRS.US,D,20250616,000000,22.69,23.1345,22.69,23.1345,1240,0
|
| 90 |
+
MNRS.US,D,20250617,000000,22.34,22.375,21.92,22.0849,3188,0
|
| 91 |
+
MNRS.US,D,20250618,000000,21.9407,22.39,21.9407,22.1763,5179,0
|
| 92 |
+
MNRS.US,D,20250620,000000,22.6,22.6349,21.7994,21.7994,3072,0
|
| 93 |
+
MNRS.US,D,20250623,000000,21.16,21.61,20.54,21.225,14702,0
|
| 94 |
+
MNRS.US,D,20250624,000000,22.29,22.5534,21.75,22.5534,4567,0
|
| 95 |
+
MNRS.US,D,20250625,000000,22.56,23.02,22.49,22.55,8260,0
|
| 96 |
+
MNRS.US,D,20250626,000000,22.23,24.2,22.2,24.1982,5301,0
|
| 97 |
+
MNRS.US,D,20250627,000000,24.21,24.5364,23.7978,24.087,3338,0
|
| 98 |
+
MNRS.US,D,20250630,000000,24.54,25.13,24.54,25.1104,17226,0
|
| 99 |
+
MNRS.US,D,20250701,000000,25.42,25.49,24.78,25.2445,6026,0
|
| 100 |
+
MNRS.US,D,20250702,000000,26.07,27.39,26.07,27.34,9127,0
|
| 101 |
+
MNRS.US,D,20250703,000000,27.62,28.46,27.45,28.11,22731,0
|
| 102 |
+
MNRS.US,D,20250707,000000,26.281,27.21,26.21,26.6443,19090,0
|
| 103 |
+
MNRS.US,D,20250708,000000,27.57,27.57,26.76,26.8885,4210,0
|
| 104 |
+
MNRS.US,D,20250709,000000,27.21,27.3628,26.6332,27.3628,6524,0
|
| 105 |
+
MNRS.US,D,20250710,000000,27.1912,27.9301,26.87,27.7313,4930,0
|
| 106 |
+
MNRS.US,D,20250711,000000,28.29,28.29,27.2406,27.2406,4365,0
|
| 107 |
+
MNRS.US,D,20250714,000000,28.33,28.711,27.7,27.93,24908,0
|
| 108 |
+
MNRS.US,D,20250715,000000,27.43,27.77,27.08,27.2496,10355,0
|
| 109 |
+
MNRS.US,D,20250716,000000,27.93,28.5368,27.93,28.4882,1954,0
|
| 110 |
+
MNRS.US,D,20250717,000000,28.73,29.33,28.66,29.089,27372,0
|
| 111 |
+
MNRS.US,D,20250718,000000,29.78,30.08,28.58,29.0305,25251,0
|
| 112 |
+
MNRS.US,D,20250721,000000,29.4,30.515,28.4916,28.4916,3433,0
|
| 113 |
+
MNRS.US,D,20250722,000000,28.03,29.463,28.03,29.463,3145,0
|
| 114 |
+
MNRS.US,D,20250723,000000,28.505,29.14,28.4,28.8894,4487,0
|
| 115 |
+
MNRS.US,D,20250724,000000,28.7693,29.165,28.59,28.8677,16773,0
|
| 116 |
+
MNRS.US,D,20250725,000000,27.77,28.4,27.77,28.2965,10342,0
|
| 117 |
+
MNRS.US,D,20250728,000000,28.16,28.73,27.76,27.8677,10774,0
|
| 118 |
+
MNRS.US,D,20250729,000000,27.83,27.83,26.59,26.75,14310,0
|
| 119 |
+
MNRS.US,D,20250730,000000,26.85,27.2247,26.15,26.5008,3849,0
|
| 120 |
+
MNRS.US,D,20250731,000000,26.9735,27.63,26.8753,26.8753,54914,0
|
| 121 |
+
MNRS.US,D,20250801,000000,25.261,25.6367,24.76,24.981,7878,0
|
| 122 |
+
MNRS.US,D,20250804,000000,25.26,26.25,25.26,26.25,1506,0
|
| 123 |
+
MNRS.US,D,20250805,000000,26.18,26.18,25.95,26.1714,3376,0
|
| 124 |
+
MNRS.US,D,20250806,000000,26.22,26.893,26.1,26.893,2772,0
|
| 125 |
+
MNRS.US,D,20250807,000000,27.41,27.65,26.2,26.5887,3281,0
|
| 126 |
+
MNRS.US,D,20250808,000000,26.39,26.39,25.84,26.2173,3319,0
|
| 127 |
+
MNRS.US,D,20250811,000000,26.85,27.01,26.2232,26.2232,3319,0
|
| 128 |
+
MNRS.US,D,20250812,000000,26.31,26.675,26.31,26.6587,1376,0
|
| 129 |
+
MNRS.US,D,20250813,000000,27.04,27.07,26.7918,26.7918,2315,0
|
| 130 |
+
MNRS.US,D,20250814,000000,26.54,28.03,26.54,28.0247,47727,0
|
| 131 |
+
MNRS.US,D,20250815,000000,27.96,28.054,27.19,27.7339,7719,0
|
| 132 |
+
MNRS.US,D,20250818,000000,28.47,29.35,27.83,28.9137,32778,0
|
| 133 |
+
MNRS.US,D,20250819,000000,28.58,28.58,27.53,27.5638,26079,0
|
| 134 |
+
MNRS.US,D,20250820,000000,26.32,27.9528,26.32,27.9528,3742,0
|
| 135 |
+
MNRS.US,D,20250821,000000,27.41,27.68,27.41,27.6767,1718,0
|
| 136 |
+
MNRS.US,D,20250822,000000,28.06,29.17,27.97,28.955,3498,0
|
| 137 |
+
MNRS.US,D,20250825,000000,27.93,28.8711,27.93,28.85,1409,0
|
| 138 |
+
MNRS.US,D,20250826,000000,29.1609,29.6391,29.15,29.6391,1581,0
|
| 139 |
+
MNRS.US,D,20250827,000000,29.76,29.83,29.63,29.6626,1939,0
|
| 140 |
+
MNRS.US,D,20250828,000000,30.05,30.5,29.9941,29.9941,2567,0
|
| 141 |
+
MNRS.US,D,20250829,000000,30.19,30.19,29.4901,30.1744,3579,0
|
| 142 |
+
MNRS.US,D,20250902,000000,29.8786,30.72,29.87,30.5841,1997,0
|
| 143 |
+
MNRS.US,D,20250903,000000,31.07,31.07,29.56,29.81,3599,0
|
| 144 |
+
MNRS.US,D,20250904,000000,29.04,29.29,28.6971,28.6971,3402,0
|
| 145 |
+
MNRS.US,D,20250905,000000,29.14,29.14,28.38,28.8981,1986,0
|
| 146 |
+
MNRS.US,D,20250908,000000,28.77,29.55,28.77,29.2701,7846,0
|
| 147 |
+
MNRS.US,D,20250909,000000,30.13,32.03,30.13,32.0194,7320,0
|
| 148 |
+
MNRS.US,D,20250910,000000,32.63,33.898,32.63,33.7562,5788,0
|
| 149 |
+
MNRS.US,D,20250911,000000,34.36,34.5,33.888,33.888,1633,0
|
| 150 |
+
MNRS.US,D,20250912,000000,33.89,35.13,33.89,35.0924,3966,0
|
| 151 |
+
MNRS.US,D,20250915,000000,35.94,35.99,35.4999,35.99,3499,0
|
| 152 |
+
MNRS.US,D,20250916,000000,35.92,37.404,35.92,37.355,11230,0
|
| 153 |
+
MNRS.US,D,20250917,000000,37.07,38.1685,36.18,38.1685,5308,0
|
| 154 |
+
MNRS.US,D,20250918,000000,39.22,39.52,38.5,38.73,7165,0
|
| 155 |
+
MNRS.US,D,20250919,000000,38.9,39.461,38.58,38.6867,8195,0
|
| 156 |
+
MNRS.US,D,20250922,000000,38.03,40.38,37.75,40.3028,8974,0
|
| 157 |
+
MNRS.US,D,20250923,000000,40.8747,41.07,38.9985,39.18,19292,0
|
| 158 |
+
MNRS.US,D,20250924,000000,41.49,41.7594,40.349,40.6604,4936,0
|
| 159 |
+
MNRS.US,D,20250925,000000,38.7915,39.895,37.6409,38.187,5692,0
|
| 160 |
+
MNRS.US,D,20250926,000000,37.58,37.8135,36.5598,37.5887,3309,0
|
| 161 |
+
MNRS.US,D,20250929,000000,38.83,40.71,38.76,40.7,14424,0
|
| 162 |
+
MNRS.US,D,20250930,000000,40.54,41.11,40.1696,40.54,8652,0
|
| 163 |
+
MNRS.US,D,20251001,000000,41.11,41.9,40.825,41.48,10543,0
|
| 164 |
+
MNRS.US,D,20251002,000000,42.71,43.31,41.9271,42.885,32887,0
|
| 165 |
+
MNRS.US,D,20251003,000000,44.15,45.28,43.54,44.04,8227,0
|
| 166 |
+
MNRS.US,D,20251006,000000,45.99,47.94,45.99,47.93,47456,0
|
| 167 |
+
MNRS.US,D,20251007,000000,48.76,49.23,46.2,48.0497,11277,0
|
| 168 |
+
MNRS.US,D,20251008,000000,48.0785,49.614,47.27,49.18,46368,0
|
| 169 |
+
MNRS.US,D,20251009,000000,49.34,50.9,48.431,50.4354,11101,0
|
| 170 |
+
MNRS.US,D,20251010,000000,52.93,54.28,47.66,47.6854,15076,0
|
| 171 |
+
MNRS.US,D,20251013,000000,48.9275,51.8499,48.9275,51.4103,17518,0
|
| 172 |
+
MNRS.US,D,20251014,000000,48.72,55,48.68,53.4,40979,0
|
| 173 |
+
MNRS.US,D,20251015,000000,55.41,56.46,52.693,54.7758,29555,0
|
| 174 |
+
MNRS.US,D,20251016,000000,53.93,55.05,49.83,49.91,23611,0
|
| 175 |
+
MNRS.US,D,20251017,000000,47.3322,48.92,47.11,48.7207,28661,0
|
| 176 |
+
MNRS.US,D,20251020,000000,50.75,52.66,50.22,50.62,11111,0
|
| 177 |
+
MNRS.US,D,20251021,000000,49.551,49.9991,47.27,47.88,18927,0
|
| 178 |
+
MNRS.US,D,20251022,000000,46.51,47.23,42.445,44.14,19632,0
|
| 179 |
+
MNRS.US,D,20251023,000000,44.465,46.64,44.465,46.1773,4693,0
|
| 180 |
+
MNRS.US,D,20251024,000000,48.25,49.8268,48.25,49.8268,10338,0
|
| 181 |
+
MNRS.US,D,20251027,000000,50.5699,51.65,50.28,51.09,12754,0
|
| 182 |
+
MNRS.US,D,20251028,000000,51.78,52.08,49.68,49.8558,19254,0
|
| 183 |
+
MNRS.US,D,20251029,000000,50.15,50.3499,48.03,48.897,10453,0
|
| 184 |
+
MNRS.US,D,20251030,000000,46.9,48.31,46.7935,46.7935,6494,0
|
| 185 |
+
MNRS.US,D,20251031,000000,48.1788,48.7742,46.87,47.6913,11246,0
|
| 186 |
+
MNRS.US,D,20251103,000000,50.3025,50.3025,47.79,48.9934,18620,0
|
| 187 |
+
MNRS.US,D,20251104,000000,46.45,49.2795,45.578,45.94,17421,0
|
| 188 |
+
MNRS.US,D,20251105,000000,46.94,48.8466,46.94,48.8466,13620,0
|
| 189 |
+
MNRS.US,D,20251106,000000,46.8001,46.8001,44.6,44.64,5985,0
|
| 190 |
+
MNRS.US,D,20251107,000000,42.99,44.3885,41.19,43.98,10823,0
|
| 191 |
+
MNRS.US,D,20251110,000000,46.42,46.72,43.4494,43.4494,12691,0
|
| 192 |
+
MNRS.US,D,20251111,000000,42.58,42.79,40.67,40.92,61884,0
|
| 193 |
+
MNRS.US,D,20251112,000000,41.22,41.42,38.85,39.489,11950,0
|
| 194 |
+
MNRS.US,D,20251113,000000,37.3,37.95,34.9,35.05,19090,0
|
| 195 |
+
MNRS.US,D,20251114,000000,33.96,35.5292,33.18,33.7898,11357,0
|
| 196 |
+
MNRS.US,D,20251117,000000,33.215,35.07,33.005,33.4813,20642,0
|
| 197 |
+
MNRS.US,D,20251118,000000,33.37,35.05,33.2,34.7305,17435,0
|
| 198 |
+
MNRS.US,D,20251119,000000,34.715,35.39,31.91,32.8473,25117,0
|
| 199 |
+
MNRS.US,D,20251120,000000,34.99,35.855,31.04,31.04,36686,0
|
| 200 |
+
MNRS.US,D,20251121,000000,31.1201,31.1201,29.1711,30.6148,9629,0
|
| 201 |
+
MNRS.US,D,20251124,000000,32.03,34.58,31.28,34.48,23523,0
|
| 202 |
+
MNRS.US,D,20251125,000000,33.665,34.55,32.72,34.4484,14621,0
|
| 203 |
+
MNRS.US,D,20251126,000000,34.635,36.54,34.635,36.145,26851,0
|
| 204 |
+
MNRS.US,D,20251128,000000,37.43,38.29,37.27,37.7365,13745,0
|
| 205 |
+
MNRS.US,D,20251201,000000,35.79,36.85,35.3768,36.4741,10887,0
|
| 206 |
+
MNRS.US,D,20251202,000000,36.13,38.396,34.445,34.445,8749,0
|
| 207 |
+
MNRS.US,D,20251203,000000,34.59,35.715,34.365,35.69,6537,0
|
| 208 |
+
MNRS.US,D,20251204,000000,35.19,37.175,35.05,36.96,8856,0
|
| 209 |
+
MNRS.US,D,20251205,000000,35.93,36.2495,35.19,35.55,5964,0
|
| 210 |
+
MNRS.US,D,20251208,000000,36.25,36.28,35.19,36.28,3150,0
|
| 211 |
+
MNRS.US,D,20251209,000000,35.6,38.11,35.55,37.49,13408,0
|
| 212 |
+
MNRS.US,D,20251210,000000,36.76,37.3185,36.5,36.623,4737,0
|
| 213 |
+
MNRS.US,D,20251211,000000,35.49,36.74,34.8095,36.74,5524,0
|
| 214 |
+
MNRS.US,D,20251212,000000,36.62,37.11,34,34.2,7348,0
|
| 215 |
+
MNRS.US,D,20251215,000000,33.95,33.96,30.58,30.58,7829,0
|
| 216 |
+
MNRS.US,D,20251216,000000,30.98,31.0799,29.895,30.923,4313,0
|
| 217 |
+
MNRS.US,D,20251217,000000,32.04,32.21,29.2001,29.337,13020,0
|
| 218 |
+
MNRS.US,D,20251218,000000,30.77,30.79,29.803,29.803,11623,0
|
| 219 |
+
MNRS.US,D,20251219,000000,30.72,32.59,30.72,32.5,8105,0
|
| 220 |
+
MNRS.US,D,20251222,000000,33.55,34.375,33.15,33.37,18051,0
|
| 221 |
+
MNRS.US,D,20251223,000000,32.505,33.06,32.36,32.546,12877,0
|
| 222 |
+
MNRS.US,D,20251224,000000,32.44,32.59,32.3895,32.59,1163,0
|
| 223 |
+
MNRS.US,D,20251226,000000,31.84,32.75,31.32,31.34,1204,0
|
| 224 |
+
MNRS.US,D,20251229,000000,31.38,31.56,30.86,31.04,3316,0
|
| 225 |
+
MNRS.US,D,20251230,000000,31.19,32.9799,30.22,30.22,3589,0
|
| 226 |
+
MNRS.US,D,20251231,000000,30.31,30.57,29.8747,30.03,14338,0
|
| 227 |
+
MNRS.US,D,20260102,000000,30.67,32.61,30.15,32.52,6391,0
|
| 228 |
+
MNRS.US,D,20260105,000000,33.68,35.605,33.585,35.3136,16451,0
|
| 229 |
+
MNRS.US,D,20260106,000000,35.22,35.36,33.406,34.82,8322,0
|
| 230 |
+
MNRS.US,D,20260107,000000,34.3,34.8,33.84,33.84,2882,0
|
| 231 |
+
MNRS.US,D,20260108,000000,33.9369,35.14,33.9369,34.75,4344,0
|
| 232 |
+
MNRS.US,D,20260109,000000,35.12,36.45,34.85,35.46,7407,0
|
| 233 |
+
MNRS.US,D,20260112,000000,35.16,37.25,35.16,37.05,8736,0
|
| 234 |
+
MNRS.US,D,20260113,000000,37.41,37.94,37.19,37.75,7957,0
|
| 235 |
+
MNRS.US,D,20260114,000000,38,38.31,37,37.9,4639,0
|
| 236 |
+
MNRS.US,D,20260115,000000,37.76,38.11,36.9,36.93,6694,0
|
| 237 |
+
MNRS.US,D,20260116,000000,37.02,39.3199,36.9,39.01,15024,0
|
| 238 |
+
MNRS.US,D,20260120,000000,36.87,38.03,36.48,36.93,5722,0
|
| 239 |
+
MNRS.US,D,20260121,000000,36.99,38.5,34.87,36.45,23016,0
|
| 240 |
+
MNRS.US,D,20260122,000000,37.05,37.21,35.86,35.98,7673,0
|
| 241 |
+
MNRS.US,D,20260123,000000,35.23,38.4156,35.15,37.64,21960,0
|
| 242 |
+
MNRS.US,D,20260126,000000,37,37.59,35.7,35.81,8563,0
|
| 243 |
+
MNRS.US,D,20260127,000000,36.22,38.73,36.08,38.73,5711,0
|
| 244 |
+
MNRS.US,D,20260128,000000,39.4,39.4,38.325,38.815,10845,0
|
| 245 |
+
MNRS.US,D,20260129,000000,37.71,37.71,35.66,36.94,8213,0
|
| 246 |
+
MNRS.US,D,20260130,000000,36.318,36.32,33.93,34.45,4768,0
|
| 247 |
+
MNRS.US,D,20260202,000000,33.49,34.6799,32.85,33.88,14829,0
|
| 248 |
+
MNRS.US,D,20260203,000000,34.3199,35.05,32.5302,34.38,16682,0
|
| 249 |
+
MNRS.US,D,20260204,000000,32.715,32.94,29.845,30.9835,11487,0
|
| 250 |
+
MNRS.US,D,20260205,000000,29.82,30.62,27.03,27.2163,44660,0
|
| 251 |
+
MNRS.US,D,20260206,000000,28.67,31.34,28.67,31.34,7460,0
|
| 252 |
+
MNRS.US,D,20260209,000000,31.47,33.655,31.11,33.38,7255,0
|
| 253 |
+
MNRS.US,D,20260210,000000,33.1695,33.52,32.52,32.52,4416,0
|
| 254 |
+
MNRS.US,D,20260211,000000,32.5,32.5,30.92,31.78,6239,0
|
| 255 |
+
MNRS.US,D,20260212,000000,31.5599,31.8,30.33,30.52,4869,0
|
| 256 |
+
MNRS.US,D,20260213,000000,30.815,32.01,30.78,31.2226,4608,0
|
| 257 |
+
MNRS.US,D,20260217,000000,30.71,30.71,29.31,30.12,4097,0
|
| 258 |
+
MNRS.US,D,20260218,000000,30.69,30.7,30,30,2738,0
|
daily/us/nyse stocks/2/mos.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ms_f.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ms_p.us.txt
ADDED
|
@@ -0,0 +1,886 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MS_P.US,D,20220809,000000,26.25,26.3,26.05,26.15,1161596,0
|
| 3 |
+
MS_P.US,D,20220810,000000,26.29,26.45,26.26,26.27,690281,0
|
| 4 |
+
MS_P.US,D,20220811,000000,26.34,26.38,26.27,26.33,399128,0
|
| 5 |
+
MS_P.US,D,20220812,000000,26.37,26.65,26.3403,26.39,461504,0
|
| 6 |
+
MS_P.US,D,20220815,000000,26.39,26.55,26.36,26.52,128642,0
|
| 7 |
+
MS_P.US,D,20220816,000000,26.52,26.52,26.38,26.45,143427,0
|
| 8 |
+
MS_P.US,D,20220817,000000,26.38,26.44,26.27,26.36,393375,0
|
| 9 |
+
MS_P.US,D,20220818,000000,26.39,26.54,26.365,26.47,265930,0
|
| 10 |
+
MS_P.US,D,20220819,000000,26.33,26.3908,26.25,26.31,636189,0
|
| 11 |
+
MS_P.US,D,20220822,000000,26.11,26.28,26.1,26.12,358834,0
|
| 12 |
+
MS_P.US,D,20220823,000000,26.14,26.28,26,26.16,585009,0
|
| 13 |
+
MS_P.US,D,20220824,000000,26.2,26.3,26.16,26.25,515410,0
|
| 14 |
+
MS_P.US,D,20220825,000000,26.3,26.36,26.24,26.33,251334,0
|
| 15 |
+
MS_P.US,D,20220826,000000,26.35,26.38,26.13,26.15,877680,0
|
| 16 |
+
MS_P.US,D,20220829,000000,26.1,26.31,25.96,26.21,735427,0
|
| 17 |
+
MS_P.US,D,20220830,000000,26.21,26.22,26.12,26.14,1013365,0
|
| 18 |
+
MS_P.US,D,20220831,000000,26.18,26.18,26,26.1,7627533,0
|
| 19 |
+
MS_P.US,D,20220901,000000,25.95,25.95,25.68,25.85,694568,0
|
| 20 |
+
MS_P.US,D,20220902,000000,25.94,26,25.86,25.86,142932,0
|
| 21 |
+
MS_P.US,D,20220906,000000,25.9,25.9,25.7,25.8,823377,0
|
| 22 |
+
MS_P.US,D,20220907,000000,25.84,25.93,25.76,25.82,161259,0
|
| 23 |
+
MS_P.US,D,20220908,000000,25.78,25.93,25.62,25.86,150135,0
|
| 24 |
+
MS_P.US,D,20220909,000000,25.86,26.08,25.8215,25.99,146792,0
|
| 25 |
+
MS_P.US,D,20220912,000000,26,26.14,25.9,25.94,250668,0
|
| 26 |
+
MS_P.US,D,20220913,000000,25.82,25.86,25.6401,25.86,73658,0
|
| 27 |
+
MS_P.US,D,20220914,000000,25.92,25.9788,25.76,25.81,62899,0
|
| 28 |
+
MS_P.US,D,20220915,000000,25.89,25.89,25.65,25.67,105862,0
|
| 29 |
+
MS_P.US,D,20220916,000000,25.62,25.73,25.54,25.64,67767,0
|
| 30 |
+
MS_P.US,D,20220919,000000,25.7,25.7599,25.65,25.69,125839,0
|
| 31 |
+
MS_P.US,D,20220920,000000,25.67,25.7199,25.58,25.58,67847,0
|
| 32 |
+
MS_P.US,D,20220921,000000,25.69,25.86,25.601,25.72,51894,0
|
| 33 |
+
MS_P.US,D,20220922,000000,25.78,25.78,25.4,25.52,225693,0
|
| 34 |
+
MS_P.US,D,20220923,000000,25.5,25.5,25.31,25.44,166296,0
|
| 35 |
+
MS_P.US,D,20220926,000000,25.3577,25.48,25.32,25.32,74049,0
|
| 36 |
+
MS_P.US,D,20220927,000000,25.4,25.5,25.25,25.4,179793,0
|
| 37 |
+
MS_P.US,D,20220928,000000,25.42,25.57,25.37,25.53,560240,0
|
| 38 |
+
MS_P.US,D,20220929,000000,25.2,25.2098,25,25.1,246416,0
|
| 39 |
+
MS_P.US,D,20220930,000000,25.2,25.31,25.11,25.14,407457,0
|
| 40 |
+
MS_P.US,D,20221003,000000,25.4,25.4,25.2,25.35,258526,0
|
| 41 |
+
MS_P.US,D,20221004,000000,25.5,25.54,25.41,25.5,282366,0
|
| 42 |
+
MS_P.US,D,20221005,000000,25.43,25.45,25.34,25.43,116095,0
|
| 43 |
+
MS_P.US,D,20221006,000000,25.43,25.49,25.36,25.37,198693,0
|
| 44 |
+
MS_P.US,D,20221007,000000,25.3,25.3799,25.11,25.14,233131,0
|
| 45 |
+
MS_P.US,D,20221010,000000,25.25,25.25,25.02,25.15,85184,0
|
| 46 |
+
MS_P.US,D,20221011,000000,25.18,25.18,24.98,25.03,295312,0
|
| 47 |
+
MS_P.US,D,20221012,000000,25.01,25.0353,24.925,24.98,260872,0
|
| 48 |
+
MS_P.US,D,20221013,000000,24.88,24.9899,24.75,24.78,268466,0
|
| 49 |
+
MS_P.US,D,20221014,000000,24.99,25,24.68,24.7,155488,0
|
| 50 |
+
MS_P.US,D,20221017,000000,24.9,24.9,24.75,24.8,394852,0
|
| 51 |
+
MS_P.US,D,20221018,000000,24.85,24.9,24.8,24.8,295817,0
|
| 52 |
+
MS_P.US,D,20221019,000000,24.86,24.86,24.62,24.72,240223,0
|
| 53 |
+
MS_P.US,D,20221020,000000,24.72,24.72,24.51,24.51,148044,0
|
| 54 |
+
MS_P.US,D,20221021,000000,24.5,24.66,24.39,24.6,610026,0
|
| 55 |
+
MS_P.US,D,20221024,000000,24.66,24.8106,24.58,24.65,138695,0
|
| 56 |
+
MS_P.US,D,20221025,000000,24.8174,24.89,24.688,24.85,308146,0
|
| 57 |
+
MS_P.US,D,20221026,000000,24.97,25.0788,24.8101,24.97,209568,0
|
| 58 |
+
MS_P.US,D,20221027,000000,24.99,25.07,24.795,24.87,200338,0
|
| 59 |
+
MS_P.US,D,20221028,000000,24.93,25.02,24.85,24.92,120420,0
|
| 60 |
+
MS_P.US,D,20221031,000000,24.85,25.18,24.77,24.8,225494,0
|
| 61 |
+
MS_P.US,D,20221101,000000,24.99,25,24.82,24.82,387016,0
|
| 62 |
+
MS_P.US,D,20221102,000000,24.9,24.91,24.75,24.8,182996,0
|
| 63 |
+
MS_P.US,D,20221103,000000,24.75,24.79,24.62,24.72,144280,0
|
| 64 |
+
MS_P.US,D,20221104,000000,24.75,24.85,24.6354,24.66,88177,0
|
| 65 |
+
MS_P.US,D,20221107,000000,24.81,24.81,24.65,24.76,122725,0
|
| 66 |
+
MS_P.US,D,20221108,000000,24.89,25.11,24.806,24.98,214153,0
|
| 67 |
+
MS_P.US,D,20221109,000000,25,25,24.65,24.9,169668,0
|
| 68 |
+
MS_P.US,D,20221110,000000,25.1,25.6859,25.045,25.61,185264,0
|
| 69 |
+
MS_P.US,D,20221111,000000,25.75,25.75,25.37,25.43,93373,0
|
| 70 |
+
MS_P.US,D,20221114,000000,25.43,25.536,25.1,25.1,63216,0
|
| 71 |
+
MS_P.US,D,20221115,000000,25.29,25.41,25.18,25.35,128963,0
|
| 72 |
+
MS_P.US,D,20221116,000000,25.43,25.48,25.36,25.4,70287,0
|
| 73 |
+
MS_P.US,D,20221117,000000,25.38,25.4386,25.27,25.32,103024,0
|
| 74 |
+
MS_P.US,D,20221118,000000,25.42,25.42,25.25,25.3,98859,0
|
| 75 |
+
MS_P.US,D,20221121,000000,25.43,25.4852,25.16,25.19,635404,0
|
| 76 |
+
MS_P.US,D,20221122,000000,25.38,25.39,25.25,25.27,105913,0
|
| 77 |
+
MS_P.US,D,20221123,000000,25.33,25.33,25.23,25.28,182564,0
|
| 78 |
+
MS_P.US,D,20221125,000000,25.31,25.31,25.24,25.29,30919,0
|
| 79 |
+
MS_P.US,D,20221128,000000,25.31,25.32,25.19,25.23,199249,0
|
| 80 |
+
MS_P.US,D,20221129,000000,25.28,25.28,25.0241,25.03,476325,0
|
| 81 |
+
MS_P.US,D,20221130,000000,25.15,25.27,25.03,25.24,217482,0
|
| 82 |
+
MS_P.US,D,20221201,000000,25.41,25.63,25.28,25.61,206195,0
|
| 83 |
+
MS_P.US,D,20221202,000000,25.49,25.75,25.36,25.75,125269,0
|
| 84 |
+
MS_P.US,D,20221205,000000,25.69,25.73,25.52,25.52,137840,0
|
| 85 |
+
MS_P.US,D,20221206,000000,25.66,25.666,25.41,25.42,84691,0
|
| 86 |
+
MS_P.US,D,20221207,000000,25.51,25.625,25.45,25.45,329580,0
|
| 87 |
+
MS_P.US,D,20221208,000000,25.51,25.6,25.42,25.48,131408,0
|
| 88 |
+
MS_P.US,D,20221209,000000,25.49,25.75,25.37,25.4,108569,0
|
| 89 |
+
MS_P.US,D,20221212,000000,25.51,25.51,25.37,25.41,161481,0
|
| 90 |
+
MS_P.US,D,20221213,000000,25.65,25.72,25.52,25.6,459020,0
|
| 91 |
+
MS_P.US,D,20221214,000000,25.72,25.75,25.6,25.64,131201,0
|
| 92 |
+
MS_P.US,D,20221215,000000,25.65,25.72,25.44,25.44,116303,0
|
| 93 |
+
MS_P.US,D,20221216,000000,25.54,25.7399,25.3618,25.62,122764,0
|
| 94 |
+
MS_P.US,D,20221219,000000,25.68,25.68,25.4474,25.65,145143,0
|
| 95 |
+
MS_P.US,D,20221220,000000,25.62,25.7,25.5201,25.63,144849,0
|
| 96 |
+
MS_P.US,D,20221221,000000,25.74,25.74,25.64,25.65,118237,0
|
| 97 |
+
MS_P.US,D,20221222,000000,25.72,25.72,25.43,25.57,89386,0
|
| 98 |
+
MS_P.US,D,20221223,000000,25.62,25.69,25.4001,25.56,75456,0
|
| 99 |
+
MS_P.US,D,20221227,000000,25.54,25.56,25.41,25.45,128687,0
|
| 100 |
+
MS_P.US,D,20221228,000000,25.52,25.6,25.41,25.44,116771,0
|
| 101 |
+
MS_P.US,D,20221229,000000,25.25,25.29,25.06,25.17,129796,0
|
| 102 |
+
MS_P.US,D,20221230,000000,25.24,25.5687,25.18,25.25,940375,0
|
| 103 |
+
MS_P.US,D,20230103,000000,25.39,25.55,25.29,25.34,65846,0
|
| 104 |
+
MS_P.US,D,20230104,000000,25.44,25.57,25.4,25.5,179864,0
|
| 105 |
+
MS_P.US,D,20230105,000000,25.5,25.6,25.39,25.43,84560,0
|
| 106 |
+
MS_P.US,D,20230106,000000,25.64,25.68,25.5,25.64,218563,0
|
| 107 |
+
MS_P.US,D,20230109,000000,25.76,25.76,25.5,25.7,99050,0
|
| 108 |
+
MS_P.US,D,20230110,000000,25.74,25.7724,25.46,25.66,86435,0
|
| 109 |
+
MS_P.US,D,20230111,000000,25.74,25.74,25.34,25.51,299083,0
|
| 110 |
+
MS_P.US,D,20230112,000000,25.57,25.63,25.27,25.58,472658,0
|
| 111 |
+
MS_P.US,D,20230113,000000,25.57,25.7,25.51,25.64,147661,0
|
| 112 |
+
MS_P.US,D,20230117,000000,25.61,25.8,25.61,25.7,88905,0
|
| 113 |
+
MS_P.US,D,20230118,000000,25.86,25.99,25.75,25.75,142118,0
|
| 114 |
+
MS_P.US,D,20230119,000000,25.84,25.86,25.75,25.82,99001,0
|
| 115 |
+
MS_P.US,D,20230120,000000,25.92,25.92,25.78,25.84,107006,0
|
| 116 |
+
MS_P.US,D,20230123,000000,25.9,25.93,25.81,25.89,78763,0
|
| 117 |
+
MS_P.US,D,20230124,000000,25.89,25.98,25.8205,25.94,102643,0
|
| 118 |
+
MS_P.US,D,20230125,000000,25.82,25.98,25.8,25.91,72460,0
|
| 119 |
+
MS_P.US,D,20230126,000000,25.98,25.99,25.91,25.93,72964,0
|
| 120 |
+
MS_P.US,D,20230127,000000,25.98,26.12,25.9,26,158213,0
|
| 121 |
+
MS_P.US,D,20230130,000000,25.98,26.005,25.87,25.98,94117,0
|
| 122 |
+
MS_P.US,D,20230131,000000,26,26.1,25.8809,26.04,130233,0
|
| 123 |
+
MS_P.US,D,20230201,000000,26.09,26.19,26.03,26.15,137532,0
|
| 124 |
+
MS_P.US,D,20230202,000000,26.25,26.35,26.13,26.3,195941,0
|
| 125 |
+
MS_P.US,D,20230203,000000,26.2,26.25,25.32,26.05,79707,0
|
| 126 |
+
MS_P.US,D,20230206,000000,26,26.04,25.86,26.04,120642,0
|
| 127 |
+
MS_P.US,D,20230207,000000,26.09,26.13,25.98,25.98,94409,0
|
| 128 |
+
MS_P.US,D,20230208,000000,26.09,26.18,26.01,26.01,100966,0
|
| 129 |
+
MS_P.US,D,20230209,000000,26.18,26.24,26,26,44558,0
|
| 130 |
+
MS_P.US,D,20230210,000000,26.11,26.11,25.91,25.91,67440,0
|
| 131 |
+
MS_P.US,D,20230213,000000,26.05,26.07,25.94,26.04,75381,0
|
| 132 |
+
MS_P.US,D,20230214,000000,26.11,26.21,25.95,26.05,93500,0
|
| 133 |
+
MS_P.US,D,20230215,000000,26.05,26.78,26.02,26.04,87840,0
|
| 134 |
+
MS_P.US,D,20230216,000000,26,26,25.81,25.85,128579,0
|
| 135 |
+
MS_P.US,D,20230217,000000,25.85,25.8728,25.73,25.75,102397,0
|
| 136 |
+
MS_P.US,D,20230221,000000,25.75,25.76,25.28,25.3,289592,0
|
| 137 |
+
MS_P.US,D,20230222,000000,25.41,25.56,25.4,25.46,189707,0
|
| 138 |
+
MS_P.US,D,20230223,000000,25.56,25.64,25.46,25.64,94309,0
|
| 139 |
+
MS_P.US,D,20230224,000000,25.55,25.55,25.38,25.55,90565,0
|
| 140 |
+
MS_P.US,D,20230227,000000,25.63,25.6622,25.52,25.62,58566,0
|
| 141 |
+
MS_P.US,D,20230228,000000,25.65,25.79,25.5001,25.56,163089,0
|
| 142 |
+
MS_P.US,D,20230301,000000,25.63,25.63,25.4291,25.59,80681,0
|
| 143 |
+
MS_P.US,D,20230302,000000,25.59,25.59,25.4,25.53,166987,0
|
| 144 |
+
MS_P.US,D,20230303,000000,25.67,25.79,25.64,25.75,78111,0
|
| 145 |
+
MS_P.US,D,20230306,000000,25.81,25.8395,25.6922,25.72,63946,0
|
| 146 |
+
MS_P.US,D,20230307,000000,25.79,25.83,25.63,25.72,63534,0
|
| 147 |
+
MS_P.US,D,20230308,000000,25.72,25.7699,25.6,25.7,100300,0
|
| 148 |
+
MS_P.US,D,20230309,000000,25.8,25.8,25.43,25.43,119261,0
|
| 149 |
+
MS_P.US,D,20230310,000000,25.56,25.56,25.14,25.3,121284,0
|
| 150 |
+
MS_P.US,D,20230313,000000,25,25.2,24.79,25.05,259172,0
|
| 151 |
+
MS_P.US,D,20230314,000000,25.15,25.65,25.15,25.36,323627,0
|
| 152 |
+
MS_P.US,D,20230315,000000,25.26,25.31,24.81,24.98,313314,0
|
| 153 |
+
MS_P.US,D,20230316,000000,24.95,25.3,24.9,25.17,268340,0
|
| 154 |
+
MS_P.US,D,20230317,000000,25.17,25.17,24.83,24.91,888329,0
|
| 155 |
+
MS_P.US,D,20230320,000000,25.08,25.17,24.87,25.01,487356,0
|
| 156 |
+
MS_P.US,D,20230321,000000,25.2,25.58,25.06,25.35,180387,0
|
| 157 |
+
MS_P.US,D,20230322,000000,25.47,25.69,25.35,25.49,304772,0
|
| 158 |
+
MS_P.US,D,20230323,000000,25.62,25.72,25.45,25.47,259854,0
|
| 159 |
+
MS_P.US,D,20230324,000000,25.36,25.59,25.33,25.37,93511,0
|
| 160 |
+
MS_P.US,D,20230327,000000,25.68,25.9,25.51,25.68,194772,0
|
| 161 |
+
MS_P.US,D,20230328,000000,25.79,25.79,25.67,25.67,98155,0
|
| 162 |
+
MS_P.US,D,20230329,000000,25.76,25.9,25.3,25.48,301552,0
|
| 163 |
+
MS_P.US,D,20230330,000000,25.2,25.45,25.1224,25.24,267408,0
|
| 164 |
+
MS_P.US,D,20230331,000000,25.36,25.39,25.15,25.39,318602,0
|
| 165 |
+
MS_P.US,D,20230403,000000,25.41,25.7,25.25,25.58,144472,0
|
| 166 |
+
MS_P.US,D,20230404,000000,25.66,25.66,25.39,25.61,101483,0
|
| 167 |
+
MS_P.US,D,20230405,000000,25.64,25.71,25.5594,25.6,209942,0
|
| 168 |
+
MS_P.US,D,20230406,000000,25.6,25.921,25.57,25.68,116261,0
|
| 169 |
+
MS_P.US,D,20230410,000000,25.74,25.7499,25.5,25.63,95315,0
|
| 170 |
+
MS_P.US,D,20230411,000000,25.59,25.75,25.57,25.68,95708,0
|
| 171 |
+
MS_P.US,D,20230412,000000,25.8,25.83,25.65,25.74,98329,0
|
| 172 |
+
MS_P.US,D,20230413,000000,25.87,25.97,25.7,25.85,150135,0
|
| 173 |
+
MS_P.US,D,20230414,000000,25.86,25.9,25.76,25.82,125656,0
|
| 174 |
+
MS_P.US,D,20230417,000000,25.94,26,24.88,25.81,188516,0
|
| 175 |
+
MS_P.US,D,20230418,000000,25.96,25.96,25.8,25.9,126840,0
|
| 176 |
+
MS_P.US,D,20230419,000000,25.89,25.98,25.85,25.92,102581,0
|
| 177 |
+
MS_P.US,D,20230420,000000,25.93,26.085,25.9,25.98,101924,0
|
| 178 |
+
MS_P.US,D,20230421,000000,26.09,26.38,25.96,26.2,196079,0
|
| 179 |
+
MS_P.US,D,20230424,000000,26.18,26.34,26.14,26.2,60328,0
|
| 180 |
+
MS_P.US,D,20230425,000000,26.19,26.2,26.01,26.01,59077,0
|
| 181 |
+
MS_P.US,D,20230426,000000,26.1,26.28,25.95,25.96,273115,0
|
| 182 |
+
MS_P.US,D,20230427,000000,26.06,26.11,25.96,26,73970,0
|
| 183 |
+
MS_P.US,D,20230428,000000,26,26.19,26,26.14,144142,0
|
| 184 |
+
MS_P.US,D,20230501,000000,26.14,26.14,25.98,26.01,105223,0
|
| 185 |
+
MS_P.US,D,20230502,000000,25.95,26.03,25.75,25.88,108471,0
|
| 186 |
+
MS_P.US,D,20230503,000000,25.92,25.97,25.66,25.81,108727,0
|
| 187 |
+
MS_P.US,D,20230504,000000,25.7,25.71,25.32,25.45,84755,0
|
| 188 |
+
MS_P.US,D,20230505,000000,25.63,25.88,25.63,25.63,53764,0
|
| 189 |
+
MS_P.US,D,20230508,000000,25.74,25.74,25.56,25.64,44533,0
|
| 190 |
+
MS_P.US,D,20230509,000000,25.66,25.7199,25.412,25.54,134949,0
|
| 191 |
+
MS_P.US,D,20230510,000000,25.69,25.79,25.53,25.72,82411,0
|
| 192 |
+
MS_P.US,D,20230511,000000,25.72,25.7483,25.59,25.6994,52751,0
|
| 193 |
+
MS_P.US,D,20230512,000000,25.78,25.9,25.71,25.9,127566,0
|
| 194 |
+
MS_P.US,D,20230515,000000,25.9,25.95,25.8,25.92,905312,0
|
| 195 |
+
MS_P.US,D,20230516,000000,25.85,26.01,25.85,26.01,251100,0
|
| 196 |
+
MS_P.US,D,20230517,000000,26.01,26.18,25.95,26.05,163756,0
|
| 197 |
+
MS_P.US,D,20230518,000000,26.1,26.22,26.05,26.06,2326692,0
|
| 198 |
+
MS_P.US,D,20230519,000000,26.09,26.1753,25.9358,26.07,54504,0
|
| 199 |
+
MS_P.US,D,20230522,000000,26.07,26.13,25.9417,26.1299,39461,0
|
| 200 |
+
MS_P.US,D,20230523,000000,26.08,26.135,25.92,26.02,110694,0
|
| 201 |
+
MS_P.US,D,20230524,000000,26,26.01,25.89,25.99,101903,0
|
| 202 |
+
MS_P.US,D,20230525,000000,26.09,26.09,25.8,25.85,74630,0
|
| 203 |
+
MS_P.US,D,20230526,000000,25.92,25.95,25.79,25.95,240464,0
|
| 204 |
+
MS_P.US,D,20230530,000000,25.99,26.08,25.92,26.01,76607,0
|
| 205 |
+
MS_P.US,D,20230531,000000,26.1,26.23,26,26.12,266822,0
|
| 206 |
+
MS_P.US,D,20230601,000000,26.13,26.25,26.05,26.15,119870,0
|
| 207 |
+
MS_P.US,D,20230602,000000,26.22,26.55,26.1528,26.33,92842,0
|
| 208 |
+
MS_P.US,D,20230605,000000,26.33,26.42,26.11,26.4,61664,0
|
| 209 |
+
MS_P.US,D,20230606,000000,26.4,26.5499,26.33,26.52,37324,0
|
| 210 |
+
MS_P.US,D,20230607,000000,26.54,26.54,26.21,26.21,63205,0
|
| 211 |
+
MS_P.US,D,20230608,000000,26.38,26.38,26.07,26.13,38343,0
|
| 212 |
+
MS_P.US,D,20230609,000000,26.14,26.2487,26.03,26.04,52203,0
|
| 213 |
+
MS_P.US,D,20230612,000000,26.18,26.18,25.9225,25.97,31021,0
|
| 214 |
+
MS_P.US,D,20230613,000000,26.01,26.14,25.91,26.01,59431,0
|
| 215 |
+
MS_P.US,D,20230614,000000,26,26.06,25.87,26,65122,0
|
| 216 |
+
MS_P.US,D,20230615,000000,26,26.09,25.95,25.97,38801,0
|
| 217 |
+
MS_P.US,D,20230616,000000,26.05,26.0738,25.86,25.88,41092,0
|
| 218 |
+
MS_P.US,D,20230620,000000,25.94,25.94,25.82,25.89,63476,0
|
| 219 |
+
MS_P.US,D,20230621,000000,25.88,26.08,25.78,25.96,85383,0
|
| 220 |
+
MS_P.US,D,20230622,000000,25.99,25.99,25.86,25.99,48374,0
|
| 221 |
+
MS_P.US,D,20230623,000000,25.98,26.2,25.85,26.2,43763,0
|
| 222 |
+
MS_P.US,D,20230626,000000,26.2,26.24,26.09,26.17,41215,0
|
| 223 |
+
MS_P.US,D,20230627,000000,26.17,26.32,26.1017,26.19,44343,0
|
| 224 |
+
MS_P.US,D,20230628,000000,26.26,26.33,26.22,26.32,36290,0
|
| 225 |
+
MS_P.US,D,20230629,000000,25.95,25.95,25.81,25.87,38557,0
|
| 226 |
+
MS_P.US,D,20230630,000000,25.84,26.13,25.84,25.96,127043,0
|
| 227 |
+
MS_P.US,D,20230703,000000,26.07,26.37,26.026,26.35,57673,0
|
| 228 |
+
MS_P.US,D,20230705,000000,26.26,26.39,26.21,26.26,57902,0
|
| 229 |
+
MS_P.US,D,20230706,000000,26.11,26.215,25.86,26.19,107523,0
|
| 230 |
+
MS_P.US,D,20230707,000000,26.13,26.35,26.1,26.25,56599,0
|
| 231 |
+
MS_P.US,D,20230710,000000,26.18,26.3087,26.16,26.17,45543,0
|
| 232 |
+
MS_P.US,D,20230711,000000,26.25,26.29,26.13,26.22,83622,0
|
| 233 |
+
MS_P.US,D,20230712,000000,26.25,26.3007,26.09,26.11,89003,0
|
| 234 |
+
MS_P.US,D,20230713,000000,26.23,26.262,25.99,26.11,71782,0
|
| 235 |
+
MS_P.US,D,20230714,000000,26.16,26.16,25.75,25.75,134146,0
|
| 236 |
+
MS_P.US,D,20230717,000000,25.8,25.95,25.62,25.7,126820,0
|
| 237 |
+
MS_P.US,D,20230718,000000,25.72,25.8,25.6,25.8,353061,0
|
| 238 |
+
MS_P.US,D,20230719,000000,25.79,25.84,25.6801,25.75,150105,0
|
| 239 |
+
MS_P.US,D,20230720,000000,25.71,25.81,25.66,25.79,48640,0
|
| 240 |
+
MS_P.US,D,20230721,000000,25.85,25.9699,25.74,25.9,37444,0
|
| 241 |
+
MS_P.US,D,20230724,000000,25.95,26,25.85,25.95,34361,0
|
| 242 |
+
MS_P.US,D,20230725,000000,25.97,26.03,25.8501,26.03,49067,0
|
| 243 |
+
MS_P.US,D,20230726,000000,26.09,26.29,26.071,26.22,46023,0
|
| 244 |
+
MS_P.US,D,20230727,000000,26.19,26.28,25.93,26,52959,0
|
| 245 |
+
MS_P.US,D,20230728,000000,25.97,26.15,25.8801,26.09,198942,0
|
| 246 |
+
MS_P.US,D,20230731,000000,26.05,26.2099,25.83,26.05,235856,0
|
| 247 |
+
MS_P.US,D,20230801,000000,26,26.11,25.68,25.68,87621,0
|
| 248 |
+
MS_P.US,D,20230802,000000,25.61,25.83,25.48,25.74,80492,0
|
| 249 |
+
MS_P.US,D,20230803,000000,25.74,25.7481,25.52,25.6,51131,0
|
| 250 |
+
MS_P.US,D,20230804,000000,25.8,25.89,25.7525,25.85,36533,0
|
| 251 |
+
MS_P.US,D,20230807,000000,25.81,26.03,25.7501,25.9,78324,0
|
| 252 |
+
MS_P.US,D,20230808,000000,25.93,26.19,25.81,25.98,73884,0
|
| 253 |
+
MS_P.US,D,20230809,000000,26.05,26.07,25.97,26.02,38539,0
|
| 254 |
+
MS_P.US,D,20230810,000000,25.95,26.1001,25.91,25.94,110467,0
|
| 255 |
+
MS_P.US,D,20230811,000000,26.01,26.01,25.86,25.86,56855,0
|
| 256 |
+
MS_P.US,D,20230814,000000,25.94,26.01,25.8762,25.98,26321,0
|
| 257 |
+
MS_P.US,D,20230815,000000,25.98,25.98,25.79,25.83,85499,0
|
| 258 |
+
MS_P.US,D,20230816,000000,25.9,25.97,25.71,25.73,40640,0
|
| 259 |
+
MS_P.US,D,20230817,000000,25.78,25.7886,25.5701,25.72,65363,0
|
| 260 |
+
MS_P.US,D,20230818,000000,25.71,25.79,25.55,25.6,109522,0
|
| 261 |
+
MS_P.US,D,20230821,000000,25.6,25.7165,25.41,25.51,97789,0
|
| 262 |
+
MS_P.US,D,20230822,000000,25.55,25.72,25.42,25.46,111918,0
|
| 263 |
+
MS_P.US,D,20230823,000000,25.54,25.685,25.54,25.64,80559,0
|
| 264 |
+
MS_P.US,D,20230824,000000,25.69,25.71,25.38,25.5,92831,0
|
| 265 |
+
MS_P.US,D,20230825,000000,25.59,25.59,25.38,25.45,31187,0
|
| 266 |
+
MS_P.US,D,20230828,000000,25.6,25.6399,25.48,25.52,116346,0
|
| 267 |
+
MS_P.US,D,20230829,000000,25.5,25.7,25.5,25.62,80163,0
|
| 268 |
+
MS_P.US,D,20230830,000000,25.67,25.7895,25.65,25.65,48284,0
|
| 269 |
+
MS_P.US,D,20230831,000000,25.77,26.07,25.7231,25.9,167526,0
|
| 270 |
+
MS_P.US,D,20230901,000000,25.88,25.92,25.77,25.86,28463,0
|
| 271 |
+
MS_P.US,D,20230905,000000,25.86,25.95,25.775,25.95,49798,0
|
| 272 |
+
MS_P.US,D,20230906,000000,25.94,26,25.8,25.92,57483,0
|
| 273 |
+
MS_P.US,D,20230907,000000,25.87,25.93,25.82,25.84,61499,0
|
| 274 |
+
MS_P.US,D,20230908,000000,25.93,25.98,25.83,25.94,45998,0
|
| 275 |
+
MS_P.US,D,20230911,000000,25.95,26.05,25.87,25.94,63682,0
|
| 276 |
+
MS_P.US,D,20230912,000000,25.97,25.99,25.84,25.88,39998,0
|
| 277 |
+
MS_P.US,D,20230913,000000,25.93,25.97,25.87,25.89,61226,0
|
| 278 |
+
MS_P.US,D,20230914,000000,25.99,25.99,25.9,25.98,56188,0
|
| 279 |
+
MS_P.US,D,20230915,000000,25.97,26.03,25.89,26.03,75239,0
|
| 280 |
+
MS_P.US,D,20230918,000000,26,26.035,25.94,26.01,202356,0
|
| 281 |
+
MS_P.US,D,20230919,000000,26.01,26.12,25.86,25.94,118332,0
|
| 282 |
+
MS_P.US,D,20230920,000000,26,26,25.84,25.87,147903,0
|
| 283 |
+
MS_P.US,D,20230921,000000,25.71,25.71,25.55,25.56,142008,0
|
| 284 |
+
MS_P.US,D,20230922,000000,25.67,25.81,25.5205,25.77,275497,0
|
| 285 |
+
MS_P.US,D,20230925,000000,25.6,25.7699,25.455,25.64,89899,0
|
| 286 |
+
MS_P.US,D,20230926,000000,25.64,25.68,25.43,25.44,141224,0
|
| 287 |
+
MS_P.US,D,20230927,000000,25.54,25.6999,25.34,25.48,102767,0
|
| 288 |
+
MS_P.US,D,20230928,000000,25.14,25.29,25.08,25.22,110966,0
|
| 289 |
+
MS_P.US,D,20230929,000000,25.3,25.4184,25.14,25.14,298523,0
|
| 290 |
+
MS_P.US,D,20231002,000000,25.13,25.18,24.95,25.16,144192,0
|
| 291 |
+
MS_P.US,D,20231003,000000,25.16,25.16,24.75,24.84,102251,0
|
| 292 |
+
MS_P.US,D,20231004,000000,24.9,24.95,24.75,24.84,187194,0
|
| 293 |
+
MS_P.US,D,20231005,000000,24.87,24.87,24.76,24.79,97808,0
|
| 294 |
+
MS_P.US,D,20231006,000000,24.63,24.7773,24.54,24.63,111488,0
|
| 295 |
+
MS_P.US,D,20231009,000000,24.63,24.85,24.55,24.79,45319,0
|
| 296 |
+
MS_P.US,D,20231010,000000,24.79,24.92,24.67,24.88,121180,0
|
| 297 |
+
MS_P.US,D,20231011,000000,25.04,25.26,24.7717,25.26,815259,0
|
| 298 |
+
MS_P.US,D,20231012,000000,25.17,25.17,24.91,25.04,162305,0
|
| 299 |
+
MS_P.US,D,20231013,000000,25.13,25.18,24.84,24.99,135515,0
|
| 300 |
+
MS_P.US,D,20231016,000000,25.02,25.04,24.9,24.91,102209,0
|
| 301 |
+
MS_P.US,D,20231017,000000,24.84,24.96,24.57,24.61,171054,0
|
| 302 |
+
MS_P.US,D,20231018,000000,24.58,24.6688,24.27,24.42,144654,0
|
| 303 |
+
MS_P.US,D,20231019,000000,24.34,24.5789,24.25,24.28,206264,0
|
| 304 |
+
MS_P.US,D,20231020,000000,24.39,24.66,24.26,24.59,107714,0
|
| 305 |
+
MS_P.US,D,20231023,000000,24.5,24.6699,24.485,24.57,61302,0
|
| 306 |
+
MS_P.US,D,20231024,000000,24.61,24.8,24.57,24.8,85955,0
|
| 307 |
+
MS_P.US,D,20231025,000000,24.65,24.74,24.55,24.6,59112,0
|
| 308 |
+
MS_P.US,D,20231026,000000,24.72,24.7288,24.5844,24.65,102250,0
|
| 309 |
+
MS_P.US,D,20231027,000000,24.69,24.69,24.4,24.54,110543,0
|
| 310 |
+
MS_P.US,D,20231030,000000,24.61,24.65,24.4,24.62,75807,0
|
| 311 |
+
MS_P.US,D,20231031,000000,24.66,24.82,24.51,24.66,200153,0
|
| 312 |
+
MS_P.US,D,20231101,000000,24.74,24.96,24.7,24.9,124284,0
|
| 313 |
+
MS_P.US,D,20231102,000000,25.07,25.45,25.07,25.45,650623,0
|
| 314 |
+
MS_P.US,D,20231103,000000,25.52,25.73,25.4523,25.68,80442,0
|
| 315 |
+
MS_P.US,D,20231106,000000,25.67,25.7,25.51,25.57,100660,0
|
| 316 |
+
MS_P.US,D,20231107,000000,25.65,25.65,25.45,25.51,42659,0
|
| 317 |
+
MS_P.US,D,20231108,000000,25.58,25.65,25.47,25.57,43021,0
|
| 318 |
+
MS_P.US,D,20231109,000000,25.61,25.6496,25.35,25.36,52649,0
|
| 319 |
+
MS_P.US,D,20231110,000000,25.49,25.57,25.4,25.46,38411,0
|
| 320 |
+
MS_P.US,D,20231113,000000,25.48,25.62,25.38,25.56,74368,0
|
| 321 |
+
MS_P.US,D,20231114,000000,25.74,25.77,25.635,25.77,109232,0
|
| 322 |
+
MS_P.US,D,20231115,000000,25.75,25.89,25.695,25.89,85927,0
|
| 323 |
+
MS_P.US,D,20231116,000000,25.88,25.88,25.75,25.83,95910,0
|
| 324 |
+
MS_P.US,D,20231117,000000,25.87,25.87,25.78,25.82,60448,0
|
| 325 |
+
MS_P.US,D,20231120,000000,25.84,25.88,25.79,25.87,55914,0
|
| 326 |
+
MS_P.US,D,20231121,000000,25.85,25.8699,25.58,25.63,92955,0
|
| 327 |
+
MS_P.US,D,20231122,000000,25.74,25.7891,25.55,25.6,72471,0
|
| 328 |
+
MS_P.US,D,20231124,000000,25.68,25.7,25.64,25.6846,12626,0
|
| 329 |
+
MS_P.US,D,20231127,000000,25.65,25.76,25.63,25.7,73497,0
|
| 330 |
+
MS_P.US,D,20231128,000000,25.7,25.83,25.65,25.8,84590,0
|
| 331 |
+
MS_P.US,D,20231129,000000,25.87,25.89,25.75,25.82,91397,0
|
| 332 |
+
MS_P.US,D,20231130,000000,25.77,25.9,25.74,25.8,191564,0
|
| 333 |
+
MS_P.US,D,20231201,000000,25.85,26.07,25.79,26.02,89002,0
|
| 334 |
+
MS_P.US,D,20231204,000000,25.95,25.99,25.76,25.77,70324,0
|
| 335 |
+
MS_P.US,D,20231205,000000,25.86,25.96,25.7801,25.92,33252,0
|
| 336 |
+
MS_P.US,D,20231206,000000,25.98,26,25.87,25.88,32940,0
|
| 337 |
+
MS_P.US,D,20231207,000000,25.94,26.04,25.9,25.99,40013,0
|
| 338 |
+
MS_P.US,D,20231208,000000,25.94,26.02,25.87,25.96,51390,0
|
| 339 |
+
MS_P.US,D,20231211,000000,25.96,25.98,25.76,25.95,53186,0
|
| 340 |
+
MS_P.US,D,20231212,000000,25.94,26.06,25.88,26.05,148284,0
|
| 341 |
+
MS_P.US,D,20231213,000000,26.04,26.36,26.03,26.35,91145,0
|
| 342 |
+
MS_P.US,D,20231214,000000,26.41,26.69,26.41,26.59,99425,0
|
| 343 |
+
MS_P.US,D,20231215,000000,26.59,26.6,26.4,26.41,48632,0
|
| 344 |
+
MS_P.US,D,20231218,000000,26.49,26.49,26.16,26.26,81674,0
|
| 345 |
+
MS_P.US,D,20231219,000000,26.35,26.38,26.22,26.28,111194,0
|
| 346 |
+
MS_P.US,D,20231220,000000,26.33,26.52,26.33,26.39,95220,0
|
| 347 |
+
MS_P.US,D,20231221,000000,26.51,26.57,26.32,26.33,214493,0
|
| 348 |
+
MS_P.US,D,20231222,000000,26.46,26.5,26.35,26.38,70988,0
|
| 349 |
+
MS_P.US,D,20231226,000000,26.43,26.52,26.34,26.45,49982,0
|
| 350 |
+
MS_P.US,D,20231227,000000,26.49,26.69,26.4,26.61,63157,0
|
| 351 |
+
MS_P.US,D,20231228,000000,26.27,26.3,26.06,26.09,71350,0
|
| 352 |
+
MS_P.US,D,20231229,000000,26.16,26.24,26.03,26.17,129377,0
|
| 353 |
+
MS_P.US,D,20240102,000000,26.07,26.1899,26.0147,26.12,67331,0
|
| 354 |
+
MS_P.US,D,20240103,000000,26.07,26.09,25.88,26,105937,0
|
| 355 |
+
MS_P.US,D,20240104,000000,26,26.02,25.9326,26.02,33532,0
|
| 356 |
+
MS_P.US,D,20240105,000000,26.02,26.04,25.8768,25.95,60373,0
|
| 357 |
+
MS_P.US,D,20240108,000000,26.01,26.02,25.88,25.95,43079,0
|
| 358 |
+
MS_P.US,D,20240109,000000,25.98,25.98,25.9,25.94,47845,0
|
| 359 |
+
MS_P.US,D,20240110,000000,26.01,26.0789,25.82,25.82,67691,0
|
| 360 |
+
MS_P.US,D,20240111,000000,25.88,25.9293,25.8,25.83,83276,0
|
| 361 |
+
MS_P.US,D,20240112,000000,25.9,25.98,25.84,25.89,87269,0
|
| 362 |
+
MS_P.US,D,20240116,000000,25.93,25.9728,25.8,25.87,49193,0
|
| 363 |
+
MS_P.US,D,20240117,000000,25.84,25.87,25.75,25.82,89186,0
|
| 364 |
+
MS_P.US,D,20240118,000000,25.9,25.9186,25.82,25.89,53826,0
|
| 365 |
+
MS_P.US,D,20240119,000000,25.91,26,25.83,26,54499,0
|
| 366 |
+
MS_P.US,D,20240122,000000,26.04,26.04,25.93,26.02,74970,0
|
| 367 |
+
MS_P.US,D,20240123,000000,26.04,26.04,25.9,26,52576,0
|
| 368 |
+
MS_P.US,D,20240124,000000,26.03,26.04,25.948,25.99,45796,0
|
| 369 |
+
MS_P.US,D,20240125,000000,26.06,26.28,26.0099,26.22,76236,0
|
| 370 |
+
MS_P.US,D,20240126,000000,26.2,26.43,26.14,26.28,48304,0
|
| 371 |
+
MS_P.US,D,20240129,000000,26.35,26.39,26.21,26.36,71366,0
|
| 372 |
+
MS_P.US,D,20240130,000000,26.39,26.53,26.32,26.51,48503,0
|
| 373 |
+
MS_P.US,D,20240131,000000,26.47,26.86,26.27,26.66,285185,0
|
| 374 |
+
MS_P.US,D,20240201,000000,26.66,26.79,26.55,26.71,102928,0
|
| 375 |
+
MS_P.US,D,20240202,000000,26.63,26.72,26.551,26.64,63936,0
|
| 376 |
+
MS_P.US,D,20240205,000000,26.59,26.65,26.43,26.49,46304,0
|
| 377 |
+
MS_P.US,D,20240206,000000,26.51,26.6384,26.475,26.5,47603,0
|
| 378 |
+
MS_P.US,D,20240207,000000,26.59,26.62,26.5,26.53,56526,0
|
| 379 |
+
MS_P.US,D,20240208,000000,26.55,26.57,26.42,26.55,57810,0
|
| 380 |
+
MS_P.US,D,20240209,000000,26.58,26.64,26.5108,26.6,62916,0
|
| 381 |
+
MS_P.US,D,20240212,000000,26.61,26.676,26.55,26.6,70003,0
|
| 382 |
+
MS_P.US,D,20240213,000000,26.4,26.4837,26.28,26.34,61450,0
|
| 383 |
+
MS_P.US,D,20240214,000000,26.4,26.45,26.35,26.36,31399,0
|
| 384 |
+
MS_P.US,D,20240215,000000,26.42,26.4995,26.32,26.42,31299,0
|
| 385 |
+
MS_P.US,D,20240216,000000,26.4,26.46,26.3,26.38,35323,0
|
| 386 |
+
MS_P.US,D,20240220,000000,26.35,26.5,26.35,26.44,29861,0
|
| 387 |
+
MS_P.US,D,20240221,000000,26.49,26.5,26.27,26.27,77230,0
|
| 388 |
+
MS_P.US,D,20240222,000000,26.42,26.44,26.31,26.35,32572,0
|
| 389 |
+
MS_P.US,D,20240223,000000,26.43,26.53,26.38,26.46,107902,0
|
| 390 |
+
MS_P.US,D,20240226,000000,26.55,26.5698,26.3505,26.4,47660,0
|
| 391 |
+
MS_P.US,D,20240227,000000,26.44,26.44,26.25,26.32,34304,0
|
| 392 |
+
MS_P.US,D,20240228,000000,26.39,26.44,26.2,26.24,60543,0
|
| 393 |
+
MS_P.US,D,20240229,000000,26.24,26.32,26.09,26.13,169768,0
|
| 394 |
+
MS_P.US,D,20240301,000000,26.18,26.3,26.09,26.21,78195,0
|
| 395 |
+
MS_P.US,D,20240304,000000,26.18,26.23,26.14,26.14,74483,0
|
| 396 |
+
MS_P.US,D,20240305,000000,26.23,26.23,26.09,26.16,94159,0
|
| 397 |
+
MS_P.US,D,20240306,000000,26.2,26.41,26.12,26.32,68219,0
|
| 398 |
+
MS_P.US,D,20240307,000000,26.43,26.45,26.34,26.45,18151,0
|
| 399 |
+
MS_P.US,D,20240308,000000,26.45,26.45,26.39,26.45,41396,0
|
| 400 |
+
MS_P.US,D,20240311,000000,26.44,26.45,26.35,26.35,38792,0
|
| 401 |
+
MS_P.US,D,20240312,000000,26.35,26.525,26.28,26.48,69482,0
|
| 402 |
+
MS_P.US,D,20240313,000000,26.46,26.52,26.35,26.35,41931,0
|
| 403 |
+
MS_P.US,D,20240314,000000,26.38,26.38,26.15,26.25,27306,0
|
| 404 |
+
MS_P.US,D,20240315,000000,26.25,26.25,26.05,26.05,80195,0
|
| 405 |
+
MS_P.US,D,20240318,000000,26.1,26.22,26.01,26.16,97966,0
|
| 406 |
+
MS_P.US,D,20240319,000000,26.16,26.43,26.08,26.42,64751,0
|
| 407 |
+
MS_P.US,D,20240320,000000,26.46,26.55,26.4,26.52,54124,0
|
| 408 |
+
MS_P.US,D,20240321,000000,26.61,26.65,26.48,26.5,61944,0
|
| 409 |
+
MS_P.US,D,20240322,000000,26.61,26.6383,26.3,26.47,30818,0
|
| 410 |
+
MS_P.US,D,20240325,000000,26.48,26.55,26.32,26.34,42774,0
|
| 411 |
+
MS_P.US,D,20240326,000000,26.35,26.48,26.3301,26.37,35483,0
|
| 412 |
+
MS_P.US,D,20240327,000000,26.14,26.39,26.03,26.39,74470,0
|
| 413 |
+
MS_P.US,D,20240328,000000,26.39,26.43,26.25,26.31,117067,0
|
| 414 |
+
MS_P.US,D,20240401,000000,26.31,26.37,26.09,26.37,64953,0
|
| 415 |
+
MS_P.US,D,20240402,000000,26.24,26.33,26.13,26.22,42362,0
|
| 416 |
+
MS_P.US,D,20240403,000000,26.18,26.32,26.18,26.27,63554,0
|
| 417 |
+
MS_P.US,D,20240404,000000,26.31,26.38,26.27,26.32,50043,0
|
| 418 |
+
MS_P.US,D,20240405,000000,26.32,26.3593,26.224,26.25,35943,0
|
| 419 |
+
MS_P.US,D,20240408,000000,26.27,26.3,26.175,26.24,40100,0
|
| 420 |
+
MS_P.US,D,20240409,000000,26.27,26.27,26.12,26.12,32125,0
|
| 421 |
+
MS_P.US,D,20240410,000000,26.08,26.08,25.9201,26,81065,0
|
| 422 |
+
MS_P.US,D,20240411,000000,26.02,26.09,25.95,26.05,66120,0
|
| 423 |
+
MS_P.US,D,20240412,000000,26.07,26.14,26.02,26.07,63884,0
|
| 424 |
+
MS_P.US,D,20240415,000000,26.07,26.08,25.92,25.93,119828,0
|
| 425 |
+
MS_P.US,D,20240416,000000,25.92,26.07,25.7,25.75,271946,0
|
| 426 |
+
MS_P.US,D,20240417,000000,25.92,25.92,25.67,25.7,149667,0
|
| 427 |
+
MS_P.US,D,20240418,000000,25.65,25.7799,25.51,25.5699,181718,0
|
| 428 |
+
MS_P.US,D,20240419,000000,25.6,25.6478,25.52,25.53,44814,0
|
| 429 |
+
MS_P.US,D,20240422,000000,25.61,25.65,25.51,25.53,395900,0
|
| 430 |
+
MS_P.US,D,20240423,000000,25.58,25.66,25.55,25.57,316885,0
|
| 431 |
+
MS_P.US,D,20240424,000000,25.57,25.61,25.48,25.59,49092,0
|
| 432 |
+
MS_P.US,D,20240425,000000,25.47,25.54,25.3,25.5,55407,0
|
| 433 |
+
MS_P.US,D,20240426,000000,25.5,25.62,25.4108,25.47,31484,0
|
| 434 |
+
MS_P.US,D,20240429,000000,25.49,25.56,25.46,25.52,32964,0
|
| 435 |
+
MS_P.US,D,20240430,000000,25.48,25.4938,25.21,25.29,104197,0
|
| 436 |
+
MS_P.US,D,20240501,000000,25.33,25.57,25.3,25.56,97631,0
|
| 437 |
+
MS_P.US,D,20240502,000000,25.56,25.75,25.55,25.7,56051,0
|
| 438 |
+
MS_P.US,D,20240503,000000,25.89,25.9429,25.79,25.905,94747,0
|
| 439 |
+
MS_P.US,D,20240506,000000,25.95,26.04,25.86,25.98,57141,0
|
| 440 |
+
MS_P.US,D,20240507,000000,26.06,26.06,25.86,25.92,32705,0
|
| 441 |
+
MS_P.US,D,20240508,000000,25.91,25.92,25.6,25.65,58112,0
|
| 442 |
+
MS_P.US,D,20240509,000000,25.7,25.7188,25.5,25.57,70328,0
|
| 443 |
+
MS_P.US,D,20240510,000000,25.55,25.68,25.5,25.67,40736,0
|
| 444 |
+
MS_P.US,D,20240513,000000,25.71,25.8099,25.6302,25.64,31560,0
|
| 445 |
+
MS_P.US,D,20240514,000000,25.7,25.7987,25.51,25.51,37358,0
|
| 446 |
+
MS_P.US,D,20240515,000000,25.65,25.78,25.64,25.76,39406,0
|
| 447 |
+
MS_P.US,D,20240516,000000,25.8,25.8,25.62,25.67,47794,0
|
| 448 |
+
MS_P.US,D,20240517,000000,25.66,25.7,25.59,25.7,56410,0
|
| 449 |
+
MS_P.US,D,20240520,000000,25.7,25.76,25.68,25.755,39427,0
|
| 450 |
+
MS_P.US,D,20240521,000000,25.8,25.84,25.69,25.69,67130,0
|
| 451 |
+
MS_P.US,D,20240522,000000,25.74,25.84,25.64,25.64,34296,0
|
| 452 |
+
MS_P.US,D,20240523,000000,25.75,25.75,25.44,25.57,87294,0
|
| 453 |
+
MS_P.US,D,20240524,000000,25.6,25.86,25.57,25.78,40684,0
|
| 454 |
+
MS_P.US,D,20240528,000000,25.79,25.79,25.64,25.67,39152,0
|
| 455 |
+
MS_P.US,D,20240529,000000,25.64,25.64,25.5,25.55,75163,0
|
| 456 |
+
MS_P.US,D,20240530,000000,25.56,25.82,25.56,25.78,56128,0
|
| 457 |
+
MS_P.US,D,20240531,000000,25.79,25.8747,25.52,25.68,119359,0
|
| 458 |
+
MS_P.US,D,20240603,000000,25.76,25.92,25.74,25.92,63688,0
|
| 459 |
+
MS_P.US,D,20240604,000000,25.91,26.06,25.9005,26,59205,0
|
| 460 |
+
MS_P.US,D,20240605,000000,26.1,26.1,25.95,25.95,27188,0
|
| 461 |
+
MS_P.US,D,20240606,000000,25.99,26.11,25.99,26.1,72304,0
|
| 462 |
+
MS_P.US,D,20240607,000000,26.04,26.12,25.96,26.06,24556,0
|
| 463 |
+
MS_P.US,D,20240610,000000,26.1,26.1,25.87,25.89,51117,0
|
| 464 |
+
MS_P.US,D,20240611,000000,25.97,25.98,25.76,25.8,34933,0
|
| 465 |
+
MS_P.US,D,20240612,000000,25.92,26.0799,25.8601,25.9,45728,0
|
| 466 |
+
MS_P.US,D,20240613,000000,26,26,25.84,25.93,25412,0
|
| 467 |
+
MS_P.US,D,20240614,000000,25.99,26.11,25.95,26.08,41213,0
|
| 468 |
+
MS_P.US,D,20240617,000000,26.06,26.2,25.92,26.15,66352,0
|
| 469 |
+
MS_P.US,D,20240618,000000,26.2,26.28,26.09,26.24,110216,0
|
| 470 |
+
MS_P.US,D,20240620,000000,26.18,26.28,26.11,26.21,63328,0
|
| 471 |
+
MS_P.US,D,20240621,000000,26.26,26.36,26.22,26.3,172262,0
|
| 472 |
+
MS_P.US,D,20240624,000000,26.3,26.38,26.3,26.31,36389,0
|
| 473 |
+
MS_P.US,D,20240625,000000,26.34,26.38,26.26,26.37,34249,0
|
| 474 |
+
MS_P.US,D,20240626,000000,26.33,26.38,26.3205,26.35,48939,0
|
| 475 |
+
MS_P.US,D,20240627,000000,26.38,26.44,26.32,26.39,46820,0
|
| 476 |
+
MS_P.US,D,20240628,000000,26,26.1,25.9,26.1,66513,0
|
| 477 |
+
MS_P.US,D,20240701,000000,26.04,26.06,25.77,25.78,75406,0
|
| 478 |
+
MS_P.US,D,20240702,000000,25.85,25.85,25.75,25.78,62461,0
|
| 479 |
+
MS_P.US,D,20240703,000000,25.88,25.95,25.78,25.82,52113,0
|
| 480 |
+
MS_P.US,D,20240705,000000,25.84,25.93,25.83,25.87,35839,0
|
| 481 |
+
MS_P.US,D,20240708,000000,25.83,25.92,25.82,25.9,30967,0
|
| 482 |
+
MS_P.US,D,20240709,000000,25.94,25.94,25.83,25.83,40531,0
|
| 483 |
+
MS_P.US,D,20240710,000000,25.89,25.9299,25.75,25.81,52792,0
|
| 484 |
+
MS_P.US,D,20240711,000000,25.92,26.0687,25.91,26.06,47477,0
|
| 485 |
+
MS_P.US,D,20240712,000000,26.08,26.13,25.97,26.1,45857,0
|
| 486 |
+
MS_P.US,D,20240715,000000,26.13,26.2,26,26.2,41425,0
|
| 487 |
+
MS_P.US,D,20240716,000000,26.17,26.28,26.15,26.27,33300,0
|
| 488 |
+
MS_P.US,D,20240717,000000,26.26,26.27,26.2,26.2,45645,0
|
| 489 |
+
MS_P.US,D,20240718,000000,26.26,26.27,26.1,26.13,43581,0
|
| 490 |
+
MS_P.US,D,20240719,000000,26.19,26.21,26.1013,26.11,34740,0
|
| 491 |
+
MS_P.US,D,20240722,000000,26.21,26.29,26.0874,26.13,37733,0
|
| 492 |
+
MS_P.US,D,20240723,000000,25.98,25.98,25.6,25.74,768889,0
|
| 493 |
+
MS_P.US,D,20240724,000000,25.75,25.75,25.49,25.51,120899,0
|
| 494 |
+
MS_P.US,D,20240725,000000,25.58,25.68,25.57,25.64,172791,0
|
| 495 |
+
MS_P.US,D,20240726,000000,25.73,25.73,25.6,25.64,48366,0
|
| 496 |
+
MS_P.US,D,20240729,000000,25.7,25.7,25.6,25.65,39752,0
|
| 497 |
+
MS_P.US,D,20240730,000000,25.69,25.7,25.58,25.65,67308,0
|
| 498 |
+
MS_P.US,D,20240731,000000,25.65,25.76,25.635,25.7,230155,0
|
| 499 |
+
MS_P.US,D,20240801,000000,25.72,25.8,25.7,25.74,107411,0
|
| 500 |
+
MS_P.US,D,20240802,000000,25.72,25.9099,25.61,25.77,80940,0
|
| 501 |
+
MS_P.US,D,20240805,000000,25.45,25.55,25.35,25.4,76774,0
|
| 502 |
+
MS_P.US,D,20240806,000000,25.44,25.59,25.42,25.47,158880,0
|
| 503 |
+
MS_P.US,D,20240807,000000,25.5,25.6482,25.45,25.47,138055,0
|
| 504 |
+
MS_P.US,D,20240808,000000,25.54,25.5956,25.5,25.56,53047,0
|
| 505 |
+
MS_P.US,D,20240809,000000,25.56,25.6299,25.53,25.57,63007,0
|
| 506 |
+
MS_P.US,D,20240812,000000,25.54,25.6,25.53,25.59,65548,0
|
| 507 |
+
MS_P.US,D,20240813,000000,25.63,25.72,25.63,25.72,145062,0
|
| 508 |
+
MS_P.US,D,20240814,000000,25.76,25.93,25.76,25.88,155766,0
|
| 509 |
+
MS_P.US,D,20240815,000000,25.93,25.94,25.76,25.7601,81971,0
|
| 510 |
+
MS_P.US,D,20240816,000000,25.85,26,25.85,25.86,49817,0
|
| 511 |
+
MS_P.US,D,20240819,000000,25.94,26.02,25.8803,25.97,62715,0
|
| 512 |
+
MS_P.US,D,20240820,000000,26.03,26.04,25.87,25.89,107071,0
|
| 513 |
+
MS_P.US,D,20240821,000000,25.99,26.4,25.9,25.91,75381,0
|
| 514 |
+
MS_P.US,D,20240822,000000,25.99,26.03,25.8296,25.91,94384,0
|
| 515 |
+
MS_P.US,D,20240823,000000,25.99,26.07,25.9,25.9,83435,0
|
| 516 |
+
MS_P.US,D,20240826,000000,25.94,25.99,25.85,25.95,79452,0
|
| 517 |
+
MS_P.US,D,20240827,000000,25.93,25.94,25.86,25.87,54750,0
|
| 518 |
+
MS_P.US,D,20240828,000000,25.94,25.97,25.86,25.89,66794,0
|
| 519 |
+
MS_P.US,D,20240829,000000,25.96,25.96,25.84,25.85,109224,0
|
| 520 |
+
MS_P.US,D,20240830,000000,25.83,25.8327,25.61,25.73,1052227,0
|
| 521 |
+
MS_P.US,D,20240903,000000,25.79,25.99,25.75,25.97,189915,0
|
| 522 |
+
MS_P.US,D,20240904,000000,26.03,26.18,25.89,26.18,89853,0
|
| 523 |
+
MS_P.US,D,20240905,000000,26.14,26.2199,26.1,26.21,74731,0
|
| 524 |
+
MS_P.US,D,20240906,000000,26.16,26.24,26.05,26.17,68572,0
|
| 525 |
+
MS_P.US,D,20240909,000000,26.23,26.23,26.1345,26.2,47356,0
|
| 526 |
+
MS_P.US,D,20240910,000000,26.25,26.25,26.16,26.2,61336,0
|
| 527 |
+
MS_P.US,D,20240911,000000,26.2,26.32,26.08,26.27,50151,0
|
| 528 |
+
MS_P.US,D,20240912,000000,26.33,26.54,26.21,26.48,62013,0
|
| 529 |
+
MS_P.US,D,20240913,000000,26.54,26.7,26.5,26.69,59445,0
|
| 530 |
+
MS_P.US,D,20240916,000000,26.74,26.84,26.63,26.79,80064,0
|
| 531 |
+
MS_P.US,D,20240917,000000,26.92,26.95,26.71,26.9,71675,0
|
| 532 |
+
MS_P.US,D,20240918,000000,26.91,26.97,26.85,26.9,71964,0
|
| 533 |
+
MS_P.US,D,20240919,000000,27.04,27.14,26.96,27,69956,0
|
| 534 |
+
MS_P.US,D,20240920,000000,27,27,26.885,26.92,63927,0
|
| 535 |
+
MS_P.US,D,20240923,000000,26.92,26.92,26.8,26.88,41923,0
|
| 536 |
+
MS_P.US,D,20240924,000000,26.85,26.97,26.7837,26.82,61198,0
|
| 537 |
+
MS_P.US,D,20240925,000000,26.92,26.97,26.8,26.9,33473,0
|
| 538 |
+
MS_P.US,D,20240926,000000,27,27.02,26.85,26.9,90373,0
|
| 539 |
+
MS_P.US,D,20240927,000000,26.99,27.04,26.86,26.95,112905,0
|
| 540 |
+
MS_P.US,D,20240930,000000,26.46,26.75,26.45,26.59,202604,0
|
| 541 |
+
MS_P.US,D,20241001,000000,26.73,26.73,26.5501,26.57,68148,0
|
| 542 |
+
MS_P.US,D,20241002,000000,26.45,26.6,26.45,26.57,66222,0
|
| 543 |
+
MS_P.US,D,20241003,000000,26.51,26.6595,26.36,26.37,89742,0
|
| 544 |
+
MS_P.US,D,20241004,000000,26.42,26.4794,26.24,26.39,49129,0
|
| 545 |
+
MS_P.US,D,20241007,000000,26.31,26.3878,26.18,26.32,41985,0
|
| 546 |
+
MS_P.US,D,20241008,000000,26.29,26.51,26.2,26.44,31699,0
|
| 547 |
+
MS_P.US,D,20241009,000000,26.48,26.48,26.3,26.31,36484,0
|
| 548 |
+
MS_P.US,D,20241010,000000,26.39,26.47,26.27,26.32,20863,0
|
| 549 |
+
MS_P.US,D,20241011,000000,26.31,26.58,26.31,26.56,45497,0
|
| 550 |
+
MS_P.US,D,20241014,000000,26.53,26.6699,26.46,26.61,21627,0
|
| 551 |
+
MS_P.US,D,20241015,000000,26.66,26.78,26.63,26.63,42410,0
|
| 552 |
+
MS_P.US,D,20241016,000000,26.7,26.75,26.58,26.69,30956,0
|
| 553 |
+
MS_P.US,D,20241017,000000,26.61,26.7,26.54,26.59,28123,0
|
| 554 |
+
MS_P.US,D,20241018,000000,26.69,26.7,26.48,26.48,37947,0
|
| 555 |
+
MS_P.US,D,20241021,000000,26.5,26.5799,26.3,26.39,19071,0
|
| 556 |
+
MS_P.US,D,20241022,000000,26.46,26.5999,26.33,26.53,21814,0
|
| 557 |
+
MS_P.US,D,20241023,000000,26.46,26.53,26.33,26.44,36145,0
|
| 558 |
+
MS_P.US,D,20241024,000000,26.46,26.54,26.33,26.51,44797,0
|
| 559 |
+
MS_P.US,D,20241025,000000,26.57,26.5999,26.09,26.18,95853,0
|
| 560 |
+
MS_P.US,D,20241028,000000,26.26,26.26,26.07,26.16,47477,0
|
| 561 |
+
MS_P.US,D,20241029,000000,26.12,26.1399,25.97,26.11,48724,0
|
| 562 |
+
MS_P.US,D,20241030,000000,26.22,26.25,26.07,26.09,37422,0
|
| 563 |
+
MS_P.US,D,20241031,000000,26.15,26.1999,26.02,26.1,49715,0
|
| 564 |
+
MS_P.US,D,20241101,000000,26.1,26.2,26.02,26.02,49125,0
|
| 565 |
+
MS_P.US,D,20241104,000000,26.1,26.25,26.07,26.14,47876,0
|
| 566 |
+
MS_P.US,D,20241105,000000,26.21,26.26,26.11,26.26,32341,0
|
| 567 |
+
MS_P.US,D,20241106,000000,26.03,26.1887,26,26.04,27377,0
|
| 568 |
+
MS_P.US,D,20241107,000000,26.1,26.31,26,26.28,114405,0
|
| 569 |
+
MS_P.US,D,20241108,000000,26.37,26.68,26.31,26.68,53885,0
|
| 570 |
+
MS_P.US,D,20241111,000000,26.595,26.67,26.41,26.55,22994,0
|
| 571 |
+
MS_P.US,D,20241112,000000,26.533,26.533,26.2584,26.3,49812,0
|
| 572 |
+
MS_P.US,D,20241113,000000,26.4209,26.49,26.25,26.35,51070,0
|
| 573 |
+
MS_P.US,D,20241114,000000,26.29,26.42,26.26,26.31,24020,0
|
| 574 |
+
MS_P.US,D,20241115,000000,26.3,26.38,26.2215,26.38,33239,0
|
| 575 |
+
MS_P.US,D,20241118,000000,26.24,26.55,26.24,26.32,93851,0
|
| 576 |
+
MS_P.US,D,20241119,000000,26.39,26.4286,26.24,26.26,42189,0
|
| 577 |
+
MS_P.US,D,20241120,000000,26.2602,26.2888,26.13,26.2,43914,0
|
| 578 |
+
MS_P.US,D,20241121,000000,26.1982,26.34,26.1982,26.33,42320,0
|
| 579 |
+
MS_P.US,D,20241122,000000,26.29,26.41,26.23,26.23,36487,0
|
| 580 |
+
MS_P.US,D,20241125,000000,26.4979,26.5693,26.2391,26.38,22836,0
|
| 581 |
+
MS_P.US,D,20241126,000000,26.29,26.3499,26.15,26.22,24331,0
|
| 582 |
+
MS_P.US,D,20241127,000000,26.27,26.3661,26.09,26.15,51509,0
|
| 583 |
+
MS_P.US,D,20241129,000000,26.22,26.2386,26.08,26.09,82939,0
|
| 584 |
+
MS_P.US,D,20241202,000000,26.12,26.16,26.04,26.09,44343,0
|
| 585 |
+
MS_P.US,D,20241203,000000,26.09,26.16,26.05,26.14,43515,0
|
| 586 |
+
MS_P.US,D,20241204,000000,26.13,26.2,26.11,26.18,36995,0
|
| 587 |
+
MS_P.US,D,20241205,000000,26.23,26.25,26.18,26.21,32599,0
|
| 588 |
+
MS_P.US,D,20241206,000000,26.2951,26.3284,26.13,26.19,30181,0
|
| 589 |
+
MS_P.US,D,20241209,000000,26.2199,26.22,26.07,26.1,28486,0
|
| 590 |
+
MS_P.US,D,20241210,000000,26.16,26.16,26.07,26.13,39989,0
|
| 591 |
+
MS_P.US,D,20241211,000000,26.18,26.22,26.07,26.07,53471,0
|
| 592 |
+
MS_P.US,D,20241212,000000,26.15,26.15,25.96,25.96,61620,0
|
| 593 |
+
MS_P.US,D,20241213,000000,25.96,26.0775,25.81,25.92,59680,0
|
| 594 |
+
MS_P.US,D,20241216,000000,26,26,25.85,25.95,50948,0
|
| 595 |
+
MS_P.US,D,20241217,000000,25.97,26.07,25.8724,26.07,37979,0
|
| 596 |
+
MS_P.US,D,20241218,000000,26,26.08,25.86,25.95,54074,0
|
| 597 |
+
MS_P.US,D,20241219,000000,26.03,26.03,25.69,25.99,61438,0
|
| 598 |
+
MS_P.US,D,20241220,000000,25.99,26.035,25.91,26.02,63220,0
|
| 599 |
+
MS_P.US,D,20241223,000000,25.95,26.02,25.9305,25.99,43079,0
|
| 600 |
+
MS_P.US,D,20241224,000000,25.91,25.99,25.8,25.9,53497,0
|
| 601 |
+
MS_P.US,D,20241226,000000,25.93,26,25.6955,25.95,58448,0
|
| 602 |
+
MS_P.US,D,20241227,000000,25.9,26,25.825,25.93,87497,0
|
| 603 |
+
MS_P.US,D,20241230,000000,25.93,26.16,25.85,26.06,64490,0
|
| 604 |
+
MS_P.US,D,20241231,000000,25.75,25.9,25.54,25.72,206496,0
|
| 605 |
+
MS_P.US,D,20250102,000000,26.75,26.75,25.6301,25.77,70387,0
|
| 606 |
+
MS_P.US,D,20250103,000000,25.83,25.87,25.72,25.85,61848,0
|
| 607 |
+
MS_P.US,D,20250106,000000,25.89,25.9,25.7301,25.87,36713,0
|
| 608 |
+
MS_P.US,D,20250107,000000,25.8,25.8782,25.5308,25.61,34158,0
|
| 609 |
+
MS_P.US,D,20250108,000000,25.7023,25.83,25.33,25.46,85936,0
|
| 610 |
+
MS_P.US,D,20250110,000000,25.385,25.43,25.32,25.4,133669,0
|
| 611 |
+
MS_P.US,D,20250113,000000,25.35,25.41,25.19,25.28,68794,0
|
| 612 |
+
MS_P.US,D,20250114,000000,25.28,25.4499,25.28,25.4,43978,0
|
| 613 |
+
MS_P.US,D,20250115,000000,25.4881,25.78,25.4881,25.78,66489,0
|
| 614 |
+
MS_P.US,D,20250116,000000,25.7799,25.7799,25.6301,25.65,61995,0
|
| 615 |
+
MS_P.US,D,20250117,000000,25.715,25.79,25.59,25.79,52691,0
|
| 616 |
+
MS_P.US,D,20250121,000000,25.8,25.87,25.67,25.85,72483,0
|
| 617 |
+
MS_P.US,D,20250122,000000,25.8001,25.84,25.68,25.74,59897,0
|
| 618 |
+
MS_P.US,D,20250123,000000,25.69,25.72,25.55,25.63,52284,0
|
| 619 |
+
MS_P.US,D,20250124,000000,25.64,25.77,25.55,25.63,91588,0
|
| 620 |
+
MS_P.US,D,20250127,000000,25.61,25.78,25.61,25.78,51836,0
|
| 621 |
+
MS_P.US,D,20250128,000000,25.8484,25.8499,25.61,25.73,54012,0
|
| 622 |
+
MS_P.US,D,20250129,000000,25.7643,25.78,25.6301,25.69,44148,0
|
| 623 |
+
MS_P.US,D,20250130,000000,25.666,25.7913,25.63,25.7,24395,0
|
| 624 |
+
MS_P.US,D,20250131,000000,25.75,25.7894,25.536,25.71,108719,0
|
| 625 |
+
MS_P.US,D,20250203,000000,25.64,25.74,25.6134,25.71,40304,0
|
| 626 |
+
MS_P.US,D,20250204,000000,25.69,25.83,25.61,25.83,50934,0
|
| 627 |
+
MS_P.US,D,20250205,000000,25.855,26,25.85,25.96,34738,0
|
| 628 |
+
MS_P.US,D,20250206,000000,25.9795,25.98,25.81,25.87,19464,0
|
| 629 |
+
MS_P.US,D,20250207,000000,25.83,25.97,25.75,25.91,72634,0
|
| 630 |
+
MS_P.US,D,20250210,000000,25.9891,25.99,25.9,25.92,31627,0
|
| 631 |
+
MS_P.US,D,20250211,000000,25.9382,25.95,25.8492,25.89,14422,0
|
| 632 |
+
MS_P.US,D,20250212,000000,25.75,25.8999,25.62,25.8258,33134,0
|
| 633 |
+
MS_P.US,D,20250213,000000,25.9228,25.97,25.77,25.81,33290,0
|
| 634 |
+
MS_P.US,D,20250214,000000,25.935,25.97,25.8501,25.88,15201,0
|
| 635 |
+
MS_P.US,D,20250218,000000,25.885,25.97,25.8161,25.9,36194,0
|
| 636 |
+
MS_P.US,D,20250219,000000,25.85,25.92,25.78,25.86,39705,0
|
| 637 |
+
MS_P.US,D,20250220,000000,25.86,25.89,25.76,25.76,36663,0
|
| 638 |
+
MS_P.US,D,20250221,000000,25.84,25.87,25.7,25.7,39529,0
|
| 639 |
+
MS_P.US,D,20250224,000000,25.7068,25.86,25.6873,25.75,46630,0
|
| 640 |
+
MS_P.US,D,20250225,000000,25.88,25.9578,25.81,25.81,37988,0
|
| 641 |
+
MS_P.US,D,20250226,000000,25.97,25.97,25.76,25.77,63584,0
|
| 642 |
+
MS_P.US,D,20250227,000000,25.76,25.8,25.69,25.69,77530,0
|
| 643 |
+
MS_P.US,D,20250228,000000,25.7678,25.77,25.61,25.65,81612,0
|
| 644 |
+
MS_P.US,D,20250303,000000,25.69,25.733,25.62,25.66,33834,0
|
| 645 |
+
MS_P.US,D,20250304,000000,25.69,25.69,25.5511,25.56,55071,0
|
| 646 |
+
MS_P.US,D,20250305,000000,25.62,25.6396,25.55,25.58,42360,0
|
| 647 |
+
MS_P.US,D,20250306,000000,25.57,25.63,25.56,25.63,60062,0
|
| 648 |
+
MS_P.US,D,20250307,000000,25.63,25.69,25.5701,25.605,107978,0
|
| 649 |
+
MS_P.US,D,20250310,000000,25.56,25.62,25.52,25.605,74032,0
|
| 650 |
+
MS_P.US,D,20250311,000000,25.61,25.64,25.48,25.62,73184,0
|
| 651 |
+
MS_P.US,D,20250312,000000,25.675,25.73,25.58,25.73,46453,0
|
| 652 |
+
MS_P.US,D,20250313,000000,25.72,25.73,25.62,25.64,29667,0
|
| 653 |
+
MS_P.US,D,20250314,000000,25.685,25.78,25.63,25.68,39402,0
|
| 654 |
+
MS_P.US,D,20250317,000000,25.758,25.92,25.6801,25.86,41655,0
|
| 655 |
+
MS_P.US,D,20250318,000000,25.76,25.86,25.71,25.86,39945,0
|
| 656 |
+
MS_P.US,D,20250319,000000,25.84,25.9,25.7201,25.89,51915,0
|
| 657 |
+
MS_P.US,D,20250320,000000,25.8839,25.9434,25.76,25.87,40361,0
|
| 658 |
+
MS_P.US,D,20250321,000000,25.87,25.95,25.82,25.87,20283,0
|
| 659 |
+
MS_P.US,D,20250324,000000,25.91,26.08,25.8419,25.93,24986,0
|
| 660 |
+
MS_P.US,D,20250325,000000,26.02,26.02,25.92,25.99,41136,0
|
| 661 |
+
MS_P.US,D,20250326,000000,25.99,25.99,25.73,25.8,48809,0
|
| 662 |
+
MS_P.US,D,20250327,000000,25.8,25.84,25.7199,25.76,57222,0
|
| 663 |
+
MS_P.US,D,20250328,000000,25.825,25.825,25.73,25.74,29472,0
|
| 664 |
+
MS_P.US,D,20250331,000000,25.3,25.34,25.21,25.25,250456,0
|
| 665 |
+
MS_P.US,D,20250401,000000,25.3,25.5,25.27,25.34,28304,0
|
| 666 |
+
MS_P.US,D,20250402,000000,25.33,25.4285,25.29,25.36,31578,0
|
| 667 |
+
MS_P.US,D,20250403,000000,25.25,25.3688,25.02,25.2,59080,0
|
| 668 |
+
MS_P.US,D,20250404,000000,25.15,25.3,25,25.17,90228,0
|
| 669 |
+
MS_P.US,D,20250407,000000,25.0368,25.23,24.97,24.97,156684,0
|
| 670 |
+
MS_P.US,D,20250408,000000,25.13,25.2,25,25,141852,0
|
| 671 |
+
MS_P.US,D,20250409,000000,24.9571,25.31,24.7,25.29,159915,0
|
| 672 |
+
MS_P.US,D,20250410,000000,25.1,25.15,24.93,25.01,135345,0
|
| 673 |
+
MS_P.US,D,20250411,000000,24.89,25.04,24.83,25.01,163352,0
|
| 674 |
+
MS_P.US,D,20250414,000000,25.19,25.2,24.9676,25.05,111045,0
|
| 675 |
+
MS_P.US,D,20250415,000000,25.1389,25.2797,25.1,25.266,119274,0
|
| 676 |
+
MS_P.US,D,20250416,000000,25.2983,25.41,25.13,25.41,74570,0
|
| 677 |
+
MS_P.US,D,20250417,000000,25.2673,25.53,25.2673,25.5,71737,0
|
| 678 |
+
MS_P.US,D,20250421,000000,25.39,25.4,25.28,25.32,59442,0
|
| 679 |
+
MS_P.US,D,20250422,000000,25.39,25.49,25.33,25.41,55565,0
|
| 680 |
+
MS_P.US,D,20250423,000000,25.68,25.6885,25.49,25.55,47285,0
|
| 681 |
+
MS_P.US,D,20250424,000000,25.6292,25.68,25.52,25.55,69332,0
|
| 682 |
+
MS_P.US,D,20250425,000000,25.59,25.62,25.43,25.44,55953,0
|
| 683 |
+
MS_P.US,D,20250428,000000,25.42,25.49,25.35,25.4,44346,0
|
| 684 |
+
MS_P.US,D,20250429,000000,25.32,25.44,25.3,25.31,67826,0
|
| 685 |
+
MS_P.US,D,20250430,000000,25.239,25.309,24.99,25.09,210147,0
|
| 686 |
+
MS_P.US,D,20250501,000000,25.16,25.17,24.94,25.08,79114,0
|
| 687 |
+
MS_P.US,D,20250502,000000,25.1,25.2099,25.02,25.1,87084,0
|
| 688 |
+
MS_P.US,D,20250505,000000,25.06,25.1,25,25.02,84031,0
|
| 689 |
+
MS_P.US,D,20250506,000000,25.05,25.13,25.0168,25.13,49388,0
|
| 690 |
+
MS_P.US,D,20250507,000000,25.18,25.3,25.16,25.24,29464,0
|
| 691 |
+
MS_P.US,D,20250508,000000,25.29,25.3799,25.19,25.19,57377,0
|
| 692 |
+
MS_P.US,D,20250509,000000,25.28,25.3263,25.19,25.22,21818,0
|
| 693 |
+
MS_P.US,D,20250512,000000,25.36,25.4499,25.25,25.28,30869,0
|
| 694 |
+
MS_P.US,D,20250513,000000,25.335,25.3734,25.2416,25.33,69905,0
|
| 695 |
+
MS_P.US,D,20250514,000000,25.2706,25.33,25.22,25.2255,34787,0
|
| 696 |
+
MS_P.US,D,20250515,000000,25.16,25.49,25.16,25.46,87412,0
|
| 697 |
+
MS_P.US,D,20250516,000000,26.5,26.5,25.35,25.43,52160,0
|
| 698 |
+
MS_P.US,D,20250519,000000,25.2701,25.48,25.25,25.48,52200,0
|
| 699 |
+
MS_P.US,D,20250520,000000,25.425,25.6,25.37,25.37,37547,0
|
| 700 |
+
MS_P.US,D,20250521,000000,25.33,25.3841,25.01,25.03,31186,0
|
| 701 |
+
MS_P.US,D,20250522,000000,25.1385,25.16,25.02,25.1,43827,0
|
| 702 |
+
MS_P.US,D,20250523,000000,25.045,25.22,25.02,25.16,50229,0
|
| 703 |
+
MS_P.US,D,20250527,000000,25.34,25.43,25.25,25.43,41880,0
|
| 704 |
+
MS_P.US,D,20250528,000000,25.43,25.43,25.26,25.26,70670,0
|
| 705 |
+
MS_P.US,D,20250529,000000,25.29,25.3953,25.17,25.24,70773,0
|
| 706 |
+
MS_P.US,D,20250530,000000,25.17,25.58,25.06,25.58,318176,0
|
| 707 |
+
MS_P.US,D,20250602,000000,25.3559,25.69,25.3559,25.62,247989,0
|
| 708 |
+
MS_P.US,D,20250603,000000,25.68,25.71,25.6158,25.67,74105,0
|
| 709 |
+
MS_P.US,D,20250604,000000,25.6972,25.77,25.65,25.73,55179,0
|
| 710 |
+
MS_P.US,D,20250605,000000,25.7534,25.84,25.7,25.7,110477,0
|
| 711 |
+
MS_P.US,D,20250606,000000,25.71,25.71,25.63,25.65,39354,0
|
| 712 |
+
MS_P.US,D,20250609,000000,25.6299,25.81,25.6299,25.72,63361,0
|
| 713 |
+
MS_P.US,D,20250610,000000,25.73,25.8,25.71,25.76,83132,0
|
| 714 |
+
MS_P.US,D,20250611,000000,25.81,25.88,25.75,25.75,52181,0
|
| 715 |
+
MS_P.US,D,20250612,000000,25.879,25.879,25.74,25.8,48048,0
|
| 716 |
+
MS_P.US,D,20250613,000000,25.74,25.78,25.65,25.71,47777,0
|
| 717 |
+
MS_P.US,D,20250616,000000,25.73,25.8,25.69,25.7,43431,0
|
| 718 |
+
MS_P.US,D,20250617,000000,25.6713,25.78,25.6713,25.72,29998,0
|
| 719 |
+
MS_P.US,D,20250618,000000,25.75,25.85,25.71,25.76,61217,0
|
| 720 |
+
MS_P.US,D,20250620,000000,25.78,25.87,25.76,25.8,158116,0
|
| 721 |
+
MS_P.US,D,20250623,000000,25.825,25.89,25.77,25.78,92057,0
|
| 722 |
+
MS_P.US,D,20250624,000000,25.84,25.89,25.78,25.87,104056,0
|
| 723 |
+
MS_P.US,D,20250625,000000,25.88,25.9359,25.84,25.87,61400,0
|
| 724 |
+
MS_P.US,D,20250626,000000,25.9,25.98,25.88,25.92,18603,0
|
| 725 |
+
MS_P.US,D,20250627,000000,25.92,25.98,25.86,25.86,25983,0
|
| 726 |
+
MS_P.US,D,20250630,000000,25.4107,25.85,25.4107,25.73,118235,0
|
| 727 |
+
MS_P.US,D,20250701,000000,25.5909,25.96,25.5909,25.87,64654,0
|
| 728 |
+
MS_P.US,D,20250702,000000,25.82,26.06,25.82,26,51310,0
|
| 729 |
+
MS_P.US,D,20250703,000000,25.92,26.05,25.92,25.95,16609,0
|
| 730 |
+
MS_P.US,D,20250707,000000,25.9988,26,25.82,25.82,47427,0
|
| 731 |
+
MS_P.US,D,20250708,000000,25.83,25.97,25.78,25.88,25356,0
|
| 732 |
+
MS_P.US,D,20250709,000000,25.99,26.02,25.9,25.97,47136,0
|
| 733 |
+
MS_P.US,D,20250710,000000,25.97,26.1199,25.88,26.05,57802,0
|
| 734 |
+
MS_P.US,D,20250711,000000,26.025,26.05,25.94,25.97,26089,0
|
| 735 |
+
MS_P.US,D,20250714,000000,25.955,25.97,25.8101,25.84,32813,0
|
| 736 |
+
MS_P.US,D,20250715,000000,25.915,26.0199,25.73,25.76,43505,0
|
| 737 |
+
MS_P.US,D,20250716,000000,25.862,25.87,25.64,25.68,31378,0
|
| 738 |
+
MS_P.US,D,20250717,000000,25.72,25.83,25.6901,25.77,37950,0
|
| 739 |
+
MS_P.US,D,20250718,000000,25.88,25.88,25.7607,25.77,22348,0
|
| 740 |
+
MS_P.US,D,20250721,000000,25.892,25.8995,25.6601,25.74,93879,0
|
| 741 |
+
MS_P.US,D,20250722,000000,25.75,25.7767,25.69,25.76,45718,0
|
| 742 |
+
MS_P.US,D,20250723,000000,25.75,25.83,25.71,25.75,63460,0
|
| 743 |
+
MS_P.US,D,20250724,000000,25.782,25.782,25.6956,25.7,20837,0
|
| 744 |
+
MS_P.US,D,20250725,000000,25.7152,25.79,25.66,25.71,37868,0
|
| 745 |
+
MS_P.US,D,20250728,000000,25.67,25.705,25.55,25.57,37629,0
|
| 746 |
+
MS_P.US,D,20250729,000000,25.6,25.75,25.591,25.66,43089,0
|
| 747 |
+
MS_P.US,D,20250730,000000,25.69,25.7399,25.64,25.65,24614,0
|
| 748 |
+
MS_P.US,D,20250731,000000,25.65,25.73,25.39,25.6,76789,0
|
| 749 |
+
MS_P.US,D,20250801,000000,25.6,25.63,25.51,25.51,39342,0
|
| 750 |
+
MS_P.US,D,20250804,000000,25.52,25.64,25.52,25.6398,27582,0
|
| 751 |
+
MS_P.US,D,20250805,000000,25.64,25.73,25.61,25.62,37685,0
|
| 752 |
+
MS_P.US,D,20250806,000000,25.64,25.7079,25.52,25.54,46289,0
|
| 753 |
+
MS_P.US,D,20250807,000000,25.6,25.7,25.53,25.53,39452,0
|
| 754 |
+
MS_P.US,D,20250808,000000,25.64,25.64,25.52,25.55,21964,0
|
| 755 |
+
MS_P.US,D,20250811,000000,25.56,25.67,25.55,25.61,37640,0
|
| 756 |
+
MS_P.US,D,20250812,000000,25.6115,25.71,25.58,25.7,50821,0
|
| 757 |
+
MS_P.US,D,20250813,000000,25.72,25.82,25.7,25.77,112472,0
|
| 758 |
+
MS_P.US,D,20250814,000000,26.75,26.75,25.69,25.76,83678,0
|
| 759 |
+
MS_P.US,D,20250815,000000,25.75,25.83,25.75,25.77,41790,0
|
| 760 |
+
MS_P.US,D,20250818,000000,25.8899,25.8899,25.76,25.82,30919,0
|
| 761 |
+
MS_P.US,D,20250819,000000,25.91,25.91,25.8,25.84,135246,0
|
| 762 |
+
MS_P.US,D,20250820,000000,25.83,25.8514,25.77,25.8,39377,0
|
| 763 |
+
MS_P.US,D,20250821,000000,25.76,25.8,25.72,25.72,29205,0
|
| 764 |
+
MS_P.US,D,20250822,000000,25.8101,25.87,25.73,25.77,118608,0
|
| 765 |
+
MS_P.US,D,20250825,000000,25.75,25.86,25.64,25.64,56904,0
|
| 766 |
+
MS_P.US,D,20250826,000000,25.67,25.69,25.59,25.64,90949,0
|
| 767 |
+
MS_P.US,D,20250827,000000,25.655,25.69,25.62,25.64,22107,0
|
| 768 |
+
MS_P.US,D,20250828,000000,25.64,25.6809,25.6,25.62,46943,0
|
| 769 |
+
MS_P.US,D,20250829,000000,25.6295,25.69,25.47,25.52,102076,0
|
| 770 |
+
MS_P.US,D,20250902,000000,25.53,25.62,25.52,25.55,35522,0
|
| 771 |
+
MS_P.US,D,20250903,000000,25.6298,25.64,25.55,25.6,33827,0
|
| 772 |
+
MS_P.US,D,20250904,000000,25.6,25.72,25.6,25.71,26726,0
|
| 773 |
+
MS_P.US,D,20250905,000000,25.775,25.85,25.77,25.78,61556,0
|
| 774 |
+
MS_P.US,D,20250908,000000,25.82,25.83,25.77,25.79,39285,0
|
| 775 |
+
MS_P.US,D,20250909,000000,25.8214,25.8573,25.7201,25.78,38228,0
|
| 776 |
+
MS_P.US,D,20250910,000000,25.8,25.83,25.73,25.75,76428,0
|
| 777 |
+
MS_P.US,D,20250911,000000,25.77,25.84,25.75,25.75,624964,0
|
| 778 |
+
MS_P.US,D,20250912,000000,25.77,25.85,25.74,25.77,55192,0
|
| 779 |
+
MS_P.US,D,20250915,000000,25.81,25.86,25.755,25.82,66858,0
|
| 780 |
+
MS_P.US,D,20250916,000000,25.77,25.841,25.75,25.801,94454,0
|
| 781 |
+
MS_P.US,D,20250917,000000,25.8,25.9,25.79,25.88,48839,0
|
| 782 |
+
MS_P.US,D,20250918,000000,25.88,25.9,25.8,25.89,42373,0
|
| 783 |
+
MS_P.US,D,20250919,000000,25.89,25.9,25.8308,25.8999,21191,0
|
| 784 |
+
MS_P.US,D,20250922,000000,25.8889,25.98,25.84,25.98,67548,0
|
| 785 |
+
MS_P.US,D,20250923,000000,25.8898,25.9394,25.8842,25.9,29851,0
|
| 786 |
+
MS_P.US,D,20250924,000000,25.8801,26,25.8801,25.9799,46240,0
|
| 787 |
+
MS_P.US,D,20250925,000000,25.88,25.97,25.84,25.84,21213,0
|
| 788 |
+
MS_P.US,D,20250926,000000,25.84,25.89,25.8101,25.84,30374,0
|
| 789 |
+
MS_P.US,D,20250929,000000,25.83,25.89,25.83,25.87,29804,0
|
| 790 |
+
MS_P.US,D,20250930,000000,25.46,25.57,25.46,25.5,160295,0
|
| 791 |
+
MS_P.US,D,20251001,000000,25.59,25.64,25.525,25.6,61928,0
|
| 792 |
+
MS_P.US,D,20251002,000000,25.54,25.68,25.54,25.6,30982,0
|
| 793 |
+
MS_P.US,D,20251003,000000,25.53,25.69,25.53,25.68,35794,0
|
| 794 |
+
MS_P.US,D,20251006,000000,25.57,25.66,25.53,25.6275,47786,0
|
| 795 |
+
MS_P.US,D,20251007,000000,25.66,25.7,25.52,25.68,30878,0
|
| 796 |
+
MS_P.US,D,20251008,000000,25.62,25.68,25.6,25.6,23185,0
|
| 797 |
+
MS_P.US,D,20251009,000000,25.6399,25.65,25.52,25.56,30848,0
|
| 798 |
+
MS_P.US,D,20251010,000000,25.58,25.6451,25.53,25.59,46161,0
|
| 799 |
+
MS_P.US,D,20251013,000000,25.5999,25.66,25.5601,25.62,18652,0
|
| 800 |
+
MS_P.US,D,20251014,000000,25.6,25.68,25.5484,25.65,30299,0
|
| 801 |
+
MS_P.US,D,20251015,000000,25.636,25.68,25.6,25.62,24350,0
|
| 802 |
+
MS_P.US,D,20251016,000000,25.659,25.71,25.55,25.55,30955,0
|
| 803 |
+
MS_P.US,D,20251017,000000,25.5301,25.6599,25.5301,25.55,31403,0
|
| 804 |
+
MS_P.US,D,20251020,000000,25.6187,25.71,25.59,25.6919,30798,0
|
| 805 |
+
MS_P.US,D,20251021,000000,25.69,25.79,25.67,25.73,28096,0
|
| 806 |
+
MS_P.US,D,20251022,000000,25.75,25.7668,25.61,25.68,31389,0
|
| 807 |
+
MS_P.US,D,20251023,000000,25.72,25.87,25.5615,25.82,46599,0
|
| 808 |
+
MS_P.US,D,20251024,000000,25.7001,25.92,25.7001,25.74,51622,0
|
| 809 |
+
MS_P.US,D,20251027,000000,25.87,25.87,25.68,25.73,63445,0
|
| 810 |
+
MS_P.US,D,20251028,000000,25.725,25.77,25.67,25.71,34769,0
|
| 811 |
+
MS_P.US,D,20251029,000000,25.6876,25.72,25.565,25.63,31331,0
|
| 812 |
+
MS_P.US,D,20251030,000000,25.679,25.69,25.54,25.61,34870,0
|
| 813 |
+
MS_P.US,D,20251031,000000,25.56,25.65,25.47,25.61,105378,0
|
| 814 |
+
MS_P.US,D,20251103,000000,25.6189,25.67,25.4809,25.55,47988,0
|
| 815 |
+
MS_P.US,D,20251104,000000,25.5,25.5799,25.47,25.47,37789,0
|
| 816 |
+
MS_P.US,D,20251105,000000,25.49,25.5699,25.46,25.5,34382,0
|
| 817 |
+
MS_P.US,D,20251106,000000,25.5,25.569,25.46,25.47,31709,0
|
| 818 |
+
MS_P.US,D,20251107,000000,25.5,25.53,25.46,25.46,40797,0
|
| 819 |
+
MS_P.US,D,20251110,000000,25.5009,25.66,25.485,25.66,44694,0
|
| 820 |
+
MS_P.US,D,20251111,000000,25.708,25.81,25.69,25.8,75847,0
|
| 821 |
+
MS_P.US,D,20251112,000000,25.76,25.875,25.75,25.8,97215,0
|
| 822 |
+
MS_P.US,D,20251113,000000,25.7366,25.82,25.69,25.76,75761,0
|
| 823 |
+
MS_P.US,D,20251114,000000,25.66,25.81,25.66,25.81,50756,0
|
| 824 |
+
MS_P.US,D,20251117,000000,25.75,25.8199,25.6,25.67,83004,0
|
| 825 |
+
MS_P.US,D,20251118,000000,25.745,25.78,25.6601,25.71,27509,0
|
| 826 |
+
MS_P.US,D,20251119,000000,25.71,25.8,25.61,25.69,30239,0
|
| 827 |
+
MS_P.US,D,20251120,000000,25.69,25.75,25.54,25.67,32678,0
|
| 828 |
+
MS_P.US,D,20251121,000000,25.69,25.75,25.56,25.64,34125,0
|
| 829 |
+
MS_P.US,D,20251124,000000,25.714,25.75,25.64,25.75,19211,0
|
| 830 |
+
MS_P.US,D,20251125,000000,25.83,25.93,25.6625,25.88,733398,0
|
| 831 |
+
MS_P.US,D,20251126,000000,25.88,25.91,25.75,25.8196,26754,0
|
| 832 |
+
MS_P.US,D,20251128,000000,25.8695,25.87,25.8,25.82,18346,0
|
| 833 |
+
MS_P.US,D,20251201,000000,25.795,25.8393,25.7097,25.78,17976,0
|
| 834 |
+
MS_P.US,D,20251202,000000,25.75,25.8,25.6869,25.76,83434,0
|
| 835 |
+
MS_P.US,D,20251203,000000,25.76,25.83,25.75,25.77,29454,0
|
| 836 |
+
MS_P.US,D,20251204,000000,25.835,25.8499,25.69,25.69,30483,0
|
| 837 |
+
MS_P.US,D,20251205,000000,25.75,25.83,25.75,25.8,61201,0
|
| 838 |
+
MS_P.US,D,20251208,000000,25.75,25.8287,25.6909,25.76,31574,0
|
| 839 |
+
MS_P.US,D,20251209,000000,25.7825,25.8,25.69,25.71,41643,0
|
| 840 |
+
MS_P.US,D,20251210,000000,25.75,25.774,25.64,25.67,38667,0
|
| 841 |
+
MS_P.US,D,20251211,000000,25.77,25.86,25.6801,25.86,36698,0
|
| 842 |
+
MS_P.US,D,20251212,000000,25.77,25.84,25.7501,25.79,36128,0
|
| 843 |
+
MS_P.US,D,20251215,000000,25.76,25.87,25.76,25.77,85237,0
|
| 844 |
+
MS_P.US,D,20251216,000000,25.79,25.79,25.67,25.76,65641,0
|
| 845 |
+
MS_P.US,D,20251217,000000,25.76,25.79,25.65,25.69,90187,0
|
| 846 |
+
MS_P.US,D,20251218,000000,25.735,25.88,25.7,25.88,159183,0
|
| 847 |
+
MS_P.US,D,20251219,000000,25.8499,25.93,25.82,25.88,37217,0
|
| 848 |
+
MS_P.US,D,20251222,000000,25.915,25.94,25.82,25.88,49961,0
|
| 849 |
+
MS_P.US,D,20251223,000000,25.8301,25.9,25.79,25.81,58922,0
|
| 850 |
+
MS_P.US,D,20251224,000000,25.8305,25.9,25.8,25.89,33687,0
|
| 851 |
+
MS_P.US,D,20251226,000000,25.89,25.94,25.845,25.86,58830,0
|
| 852 |
+
MS_P.US,D,20251229,000000,25.88,25.92,25.85,25.89,29610,0
|
| 853 |
+
MS_P.US,D,20251230,000000,25.89,25.93,25.85,25.92,35389,0
|
| 854 |
+
MS_P.US,D,20251231,000000,25.54,25.55,25.45,25.47,99255,0
|
| 855 |
+
MS_P.US,D,20260102,000000,25.5009,25.66,25.5009,25.55,26149,0
|
| 856 |
+
MS_P.US,D,20260105,000000,25.665,25.665,25.53,25.6,57479,0
|
| 857 |
+
MS_P.US,D,20260106,000000,25.6,25.75,25.49,25.53,44704,0
|
| 858 |
+
MS_P.US,D,20260107,000000,25.55,25.58,25.49,25.51,27535,0
|
| 859 |
+
MS_P.US,D,20260108,000000,25.5,25.5423,25.47,25.5,86616,0
|
| 860 |
+
MS_P.US,D,20260109,000000,25.5,25.53,25.44,25.5,56050,0
|
| 861 |
+
MS_P.US,D,20260112,000000,25.47,25.49,25.42,25.46,49930,0
|
| 862 |
+
MS_P.US,D,20260113,000000,25.48,25.52,25.46,25.51,57793,0
|
| 863 |
+
MS_P.US,D,20260114,000000,25.505,25.51,25.46,25.49,57560,0
|
| 864 |
+
MS_P.US,D,20260115,000000,25.53,25.5799,25.5,25.55,67384,0
|
| 865 |
+
MS_P.US,D,20260116,000000,25.56,25.5899,25.51,25.55,41724,0
|
| 866 |
+
MS_P.US,D,20260120,000000,25.48,25.5,25.42,25.49,37744,0
|
| 867 |
+
MS_P.US,D,20260121,000000,25.5,25.64,25.49,25.59,48238,0
|
| 868 |
+
MS_P.US,D,20260122,000000,25.59,25.65,25.5808,25.63,38341,0
|
| 869 |
+
MS_P.US,D,20260123,000000,25.654777,25.67,25.56,25.58,67266,0
|
| 870 |
+
MS_P.US,D,20260126,000000,25.63,25.63,25.53,25.56,69119,0
|
| 871 |
+
MS_P.US,D,20260127,000000,25.58,25.6,25.54,25.56,58682,0
|
| 872 |
+
MS_P.US,D,20260128,000000,25.57,25.57,25.49,25.55,39303,0
|
| 873 |
+
MS_P.US,D,20260129,000000,25.55,25.55,25.43,25.51,89729,0
|
| 874 |
+
MS_P.US,D,20260130,000000,25.51,25.5399,25.42,25.46,57108,0
|
| 875 |
+
MS_P.US,D,20260202,000000,25.47,25.55,25.46,25.5,103439,0
|
| 876 |
+
MS_P.US,D,20260203,000000,25.54,25.56,25.43,25.49,96886,0
|
| 877 |
+
MS_P.US,D,20260204,000000,25.51,25.52,25.45,25.52,47813,0
|
| 878 |
+
MS_P.US,D,20260205,000000,25.5184,25.53,25.45,25.51,143981,0
|
| 879 |
+
MS_P.US,D,20260206,000000,25.57,25.59,25.5,25.51,36749,0
|
| 880 |
+
MS_P.US,D,20260209,000000,25.67,25.67,25.42,25.56,55601,0
|
| 881 |
+
MS_P.US,D,20260210,000000,25.63,25.63,25.51,25.58,18772,0
|
| 882 |
+
MS_P.US,D,20260211,000000,25.55,25.62,25.55,25.61,26981,0
|
| 883 |
+
MS_P.US,D,20260212,000000,25.63,25.63,25.54,25.61,47032,0
|
| 884 |
+
MS_P.US,D,20260213,000000,25.62,25.69,25.57,25.65,28832,0
|
| 885 |
+
MS_P.US,D,20260217,000000,25.69,25.77,25.6,25.7,77700,0
|
| 886 |
+
MS_P.US,D,20260218,000000,25.721,25.81,25.57,25.62,255120,0
|
daily/us/nyse stocks/2/munx.us.txt
ADDED
|
@@ -0,0 +1,66 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MUNX.US,D,20251030,000000,24.97,24.98,24.955,24.9637,8745,0
|
| 3 |
+
MUNX.US,D,20251031,000000,25.04,25.04,25.0149,25.0149,8004,0
|
| 4 |
+
MUNX.US,D,20251103,000000,25,25.01,24.9956,25.01,36509,0
|
| 5 |
+
MUNX.US,D,20251104,000000,25.03,25.03,25.015,25.015,13339,0
|
| 6 |
+
MUNX.US,D,20251105,000000,24.98,24.98,24.98,24.98,8344,0
|
| 7 |
+
MUNX.US,D,20251106,000000,25.02,25.085,25.02,25.0498,11948,0
|
| 8 |
+
MUNX.US,D,20251107,000000,25.07,25.08,25.0435,25.0435,13036,0
|
| 9 |
+
MUNX.US,D,20251110,000000,25.04,25.06,25.0327,25.06,16327,0
|
| 10 |
+
MUNX.US,D,20251112,000000,25.059,25.07,25.059,25.06,10888,0
|
| 11 |
+
MUNX.US,D,20251113,000000,25.045,25.05,25.035,25.035,14308,0
|
| 12 |
+
MUNX.US,D,20251114,000000,25.04,25.0599,25,25,13900,0
|
| 13 |
+
MUNX.US,D,20251117,000000,25.04,25.05,25.0337,25.0337,15423,0
|
| 14 |
+
MUNX.US,D,20251118,000000,25.0236,25.12,25.02,25.047,18132,0
|
| 15 |
+
MUNX.US,D,20251119,000000,25.02,25.0245,24.995,24.995,8703,0
|
| 16 |
+
MUNX.US,D,20251120,000000,25.005,25.025,25.005,25.0114,13898,0
|
| 17 |
+
MUNX.US,D,20251121,000000,25.05,25.08,25.0254,25.0254,28821,0
|
| 18 |
+
MUNX.US,D,20251125,000000,25.05,25.08,25.0449,25.0449,4451,0
|
| 19 |
+
MUNX.US,D,20251128,000000,25.08,25.1,25.08,25.1,2300,0
|
| 20 |
+
MUNX.US,D,20251201,000000,24.975,25.01,24.97,25.0093,26810,0
|
| 21 |
+
MUNX.US,D,20251202,000000,24.94,24.96,24.92,24.955,19179,0
|
| 22 |
+
MUNX.US,D,20251203,000000,25,25,24.97,24.97,3751,0
|
| 23 |
+
MUNX.US,D,20251204,000000,24.952,24.98,24.9477,24.9702,23608,0
|
| 24 |
+
MUNX.US,D,20251205,000000,24.98,24.99,24.95,24.975,16450,0
|
| 25 |
+
MUNX.US,D,20251208,000000,24.99,25.01,24.98,24.98,17138,0
|
| 26 |
+
MUNX.US,D,20251209,000000,24.99,25.01,24.955,24.955,9737,0
|
| 27 |
+
MUNX.US,D,20251210,000000,24.97,25,24.97,24.9915,14046,0
|
| 28 |
+
MUNX.US,D,20251211,000000,24.99,24.99,24.9806,24.9806,101,0
|
| 29 |
+
MUNX.US,D,20251215,000000,24.94,24.97,24.94,24.97,3825,0
|
| 30 |
+
MUNX.US,D,20251218,000000,24.95,24.95,24.905,24.905,101,0
|
| 31 |
+
MUNX.US,D,20251219,000000,24.92,24.92,24.91,24.91,101,0
|
| 32 |
+
MUNX.US,D,20251222,000000,24.93,24.94,24.93,24.93,419,0
|
| 33 |
+
MUNX.US,D,20251223,000000,24.94,24.94,24.937,24.937,156,0
|
| 34 |
+
MUNX.US,D,20251226,000000,24.93,24.93,24.91,24.91,108,0
|
| 35 |
+
MUNX.US,D,20251229,000000,24.97,24.97,24.96,24.96,149,0
|
| 36 |
+
MUNX.US,D,20260105,000000,24.99,25.0255,24.99,25.0255,5633,0
|
| 37 |
+
MUNX.US,D,20260106,000000,24.9723,25.0421,24.97,25.0421,25142,0
|
| 38 |
+
MUNX.US,D,20260107,000000,25.0699,25.0809,25.065,25.0809,9152,0
|
| 39 |
+
MUNX.US,D,20260108,000000,25.0899,25.13,25.0815,25.1005,34684,0
|
| 40 |
+
MUNX.US,D,20260109,000000,25.1297,25.15,25.1199,25.15,11757,0
|
| 41 |
+
MUNX.US,D,20260112,000000,25.11,25.12,25.1098,25.1098,1563,0
|
| 42 |
+
MUNX.US,D,20260113,000000,25.15,25.15,25.135,25.135,22752,0
|
| 43 |
+
MUNX.US,D,20260114,000000,25.17,25.18,25.15,25.164,29787,0
|
| 44 |
+
MUNX.US,D,20260115,000000,25.18,25.18,25.13,25.16,11191,0
|
| 45 |
+
MUNX.US,D,20260116,000000,25.16,25.18,25.15,25.15,6787,0
|
| 46 |
+
MUNX.US,D,20260120,000000,25.15,25.15,25.08,25.095,15355,0
|
| 47 |
+
MUNX.US,D,20260121,000000,25.13,25.17,25.09,25.16,23165,0
|
| 48 |
+
MUNX.US,D,20260122,000000,25.0974,25.11,25.095,25.095,4296,0
|
| 49 |
+
MUNX.US,D,20260123,000000,25.12,25.14,25.1,25.13,22572,0
|
| 50 |
+
MUNX.US,D,20260126,000000,25.149,25.16,25.1463,25.1463,30234,0
|
| 51 |
+
MUNX.US,D,20260127,000000,25.17,25.17,25.1452,25.1452,8941,0
|
| 52 |
+
MUNX.US,D,20260128,000000,25.17,25.1867,25.165,25.1867,4073,0
|
| 53 |
+
MUNX.US,D,20260129,000000,25.17,25.19,25.17,25.175,12233,0
|
| 54 |
+
MUNX.US,D,20260130,000000,25.22,25.23,25.21,25.2128,12547,0
|
| 55 |
+
MUNX.US,D,20260202,000000,25.17,25.18,25.16,25.165,4362,0
|
| 56 |
+
MUNX.US,D,20260203,000000,25.16,25.17,25.15,25.1509,18235,0
|
| 57 |
+
MUNX.US,D,20260204,000000,25.21,25.21,25.165,25.17,7979,0
|
| 58 |
+
MUNX.US,D,20260205,000000,25.22,25.26,25.2044,25.2044,9682,0
|
| 59 |
+
MUNX.US,D,20260206,000000,25.26,25.26,25.2097,25.2097,15230,0
|
| 60 |
+
MUNX.US,D,20260209,000000,25.26,25.28,25.26,25.26,8101,0
|
| 61 |
+
MUNX.US,D,20260210,000000,25.32,25.335,25.2905,25.2905,11847,0
|
| 62 |
+
MUNX.US,D,20260211,000000,25.24,25.26,25.24,25.2524,6814,0
|
| 63 |
+
MUNX.US,D,20260212,000000,25.29,25.31,25.28,25.2928,4454,0
|
| 64 |
+
MUNX.US,D,20260213,000000,25.35,25.37,25.3,25.3153,13489,0
|
| 65 |
+
MUNX.US,D,20260217,000000,25.34,25.36,25.34,25.36,3847,0
|
| 66 |
+
MUNX.US,D,20260218,000000,25.349,25.36,25.349,25.36,18635,0
|
daily/us/nyse stocks/2/nabl.us.txt
ADDED
|
@@ -0,0 +1,1151 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NABL.US,D,20210721,000000,12.65,13.63,11.66,13.32,1806658,0
|
| 3 |
+
NABL.US,D,20210722,000000,12.16,13.32,12.01,12.53,1155630,0
|
| 4 |
+
NABL.US,D,20210723,000000,12.1,13.33,11.8,12.7,2233167,0
|
| 5 |
+
NABL.US,D,20210726,000000,13,13.14,12.29,12.39,1474620,0
|
| 6 |
+
NABL.US,D,20210727,000000,12.71,13.45,12.16,13.39,1453169,0
|
| 7 |
+
NABL.US,D,20210728,000000,13.4,13.425,12.92,13.22,606009,0
|
| 8 |
+
NABL.US,D,20210729,000000,13.5,13.56,13.2219,13.47,499877,0
|
| 9 |
+
NABL.US,D,20210730,000000,13.38,14.07,13.2,13.8,732819,0
|
| 10 |
+
NABL.US,D,20210802,000000,13.89,14.73,13.76,14.28,361827,0
|
| 11 |
+
NABL.US,D,20210803,000000,14.28,14.28,13.9,14.22,296008,0
|
| 12 |
+
NABL.US,D,20210804,000000,14.04,14.21,13.97,14.06,244051,0
|
| 13 |
+
NABL.US,D,20210805,000000,14.12,14.32,13.93,14.12,247746,0
|
| 14 |
+
NABL.US,D,20210806,000000,14.06,14.56,13.95,14.55,383851,0
|
| 15 |
+
NABL.US,D,20210809,000000,14.55,14.68,13.5506,13.57,163251,0
|
| 16 |
+
NABL.US,D,20210810,000000,13.56,13.7196,13.34,13.52,251314,0
|
| 17 |
+
NABL.US,D,20210811,000000,13.52,13.79,13.435,13.73,165826,0
|
| 18 |
+
NABL.US,D,20210812,000000,13.63,13.8099,13.34,13.51,287768,0
|
| 19 |
+
NABL.US,D,20210813,000000,13.46,13.57,13.315,13.51,275618,0
|
| 20 |
+
NABL.US,D,20210816,000000,13.69,13.72,13.25,13.58,315219,0
|
| 21 |
+
NABL.US,D,20210817,000000,13.47,13.76,13.47,13.68,158047,0
|
| 22 |
+
NABL.US,D,20210818,000000,13.57,13.68,13.12,13.31,263867,0
|
| 23 |
+
NABL.US,D,20210819,000000,13.11,13.3,12.94,13.29,379772,0
|
| 24 |
+
NABL.US,D,20210820,000000,13.2,13.54,13.05,13.26,1141339,0
|
| 25 |
+
NABL.US,D,20210823,000000,13.27,13.6395,12.96,13.02,240085,0
|
| 26 |
+
NABL.US,D,20210824,000000,13.01,13.19,12.9,12.92,249169,0
|
| 27 |
+
NABL.US,D,20210825,000000,13.3,14.64,13.0902,13.83,657820,0
|
| 28 |
+
NABL.US,D,20210826,000000,14,14.15,13.26,13.88,637354,0
|
| 29 |
+
NABL.US,D,20210827,000000,13.8,14.23,13.76,13.78,1472730,0
|
| 30 |
+
NABL.US,D,20210830,000000,13.88,14.28,12.92,13.11,522553,0
|
| 31 |
+
NABL.US,D,20210831,000000,13.21,13.61,13.12,13.53,1737594,0
|
| 32 |
+
NABL.US,D,20210901,000000,13.5,14.01,13.29,13.89,460448,0
|
| 33 |
+
NABL.US,D,20210902,000000,13.88,14.3,13.63,14.22,867028,0
|
| 34 |
+
NABL.US,D,20210903,000000,14.29,14.635,14.25,14.4,658179,0
|
| 35 |
+
NABL.US,D,20210907,000000,14.59,15.54,14.49,15.05,974183,0
|
| 36 |
+
NABL.US,D,20210908,000000,14.83,15.12,14.34,14.72,600767,0
|
| 37 |
+
NABL.US,D,20210909,000000,14.5,14.6,13.59,13.73,1395494,0
|
| 38 |
+
NABL.US,D,20210910,000000,13.72,14.455,13.55,14.4,857870,0
|
| 39 |
+
NABL.US,D,20210913,000000,14.74,14.98,13.54,13.56,955350,0
|
| 40 |
+
NABL.US,D,20210914,000000,13.5,14.32,13.47,14.3,917631,0
|
| 41 |
+
NABL.US,D,20210915,000000,14.12,14.38,13.54,13.56,1580949,0
|
| 42 |
+
NABL.US,D,20210916,000000,13.65,14.595,13.645,14.51,1757181,0
|
| 43 |
+
NABL.US,D,20210917,000000,14.44,15.77,14.4,15.52,4855165,0
|
| 44 |
+
NABL.US,D,20210920,000000,15.15,15.235,13.91,14.33,1302883,0
|
| 45 |
+
NABL.US,D,20210921,000000,14.32,14.8,14.25,14.46,2114223,0
|
| 46 |
+
NABL.US,D,20210922,000000,14.5,14.57,14.17,14.37,546581,0
|
| 47 |
+
NABL.US,D,20210923,000000,14.31,14.5,13.59,13.76,458007,0
|
| 48 |
+
NABL.US,D,20210924,000000,13.72,13.76,13.51,13.54,577079,0
|
| 49 |
+
NABL.US,D,20210927,000000,13.52,13.65,13.01,13.26,402657,0
|
| 50 |
+
NABL.US,D,20210928,000000,13.21,13.21,12.76,12.83,561938,0
|
| 51 |
+
NABL.US,D,20210929,000000,12.77,12.78,11.98,12.44,1464309,0
|
| 52 |
+
NABL.US,D,20210930,000000,12.43,12.58,12.3,12.41,265342,0
|
| 53 |
+
NABL.US,D,20211001,000000,12.4,12.78,12.13,12.78,459983,0
|
| 54 |
+
NABL.US,D,20211004,000000,12.73,12.73,11.87,12.14,492622,0
|
| 55 |
+
NABL.US,D,20211005,000000,12.1,12.68,12.1,12.66,805067,0
|
| 56 |
+
NABL.US,D,20211006,000000,12.44,13.08,12.34,13,465485,0
|
| 57 |
+
NABL.US,D,20211007,000000,13.11,13.33,12.745,12.89,763190,0
|
| 58 |
+
NABL.US,D,20211008,000000,12.87,12.97,12.24,12.31,347866,0
|
| 59 |
+
NABL.US,D,20211011,000000,12.17,12.77,12.17,12.54,763061,0
|
| 60 |
+
NABL.US,D,20211012,000000,12.48,12.685,12.28,12.5,687685,0
|
| 61 |
+
NABL.US,D,20211013,000000,12.57,12.63,12.26,12.5,583963,0
|
| 62 |
+
NABL.US,D,20211014,000000,12.51,12.77,12.5,12.59,696261,0
|
| 63 |
+
NABL.US,D,20211015,000000,12.71,13.01,12.61,12.97,1573980,0
|
| 64 |
+
NABL.US,D,20211018,000000,12.98,13.12,12.68,12.7,214393,0
|
| 65 |
+
NABL.US,D,20211019,000000,12.77,13.13,12.7,13.11,274779,0
|
| 66 |
+
NABL.US,D,20211020,000000,13.17,13.315,13.085,13.13,511555,0
|
| 67 |
+
NABL.US,D,20211021,000000,13.16,13.41,13.07,13.21,136126,0
|
| 68 |
+
NABL.US,D,20211022,000000,13.2,13.2,12.82,12.88,113068,0
|
| 69 |
+
NABL.US,D,20211025,000000,12.89,13.425,12.89,13.27,146755,0
|
| 70 |
+
NABL.US,D,20211026,000000,13.29,13.5,13.13,13.21,129737,0
|
| 71 |
+
NABL.US,D,20211027,000000,13.22,13.33,12.85,12.86,157676,0
|
| 72 |
+
NABL.US,D,20211028,000000,12.95,13.3,12.84,13.17,184052,0
|
| 73 |
+
NABL.US,D,20211029,000000,13.08,13.43,13.01,13.3,165450,0
|
| 74 |
+
NABL.US,D,20211101,000000,13.38,13.82,13.27,13.71,269457,0
|
| 75 |
+
NABL.US,D,20211102,000000,13.68,14.01,13.51,13.96,283347,0
|
| 76 |
+
NABL.US,D,20211103,000000,14,14.18,13.68,14.01,299559,0
|
| 77 |
+
NABL.US,D,20211104,000000,13.98,14.41,13.98,14.24,245241,0
|
| 78 |
+
NABL.US,D,20211105,000000,14.38,14.38,13.74,13.83,276141,0
|
| 79 |
+
NABL.US,D,20211108,000000,13.85,14.17,13.85,14,215168,0
|
| 80 |
+
NABL.US,D,20211109,000000,13.98,14.32,13.5,13.72,173073,0
|
| 81 |
+
NABL.US,D,20211110,000000,13.74,13.8,13.32,13.46,148565,0
|
| 82 |
+
NABL.US,D,20211111,000000,13.39,13.52,12.99,13.11,247288,0
|
| 83 |
+
NABL.US,D,20211112,000000,13.09,13.48,13.07,13.32,126723,0
|
| 84 |
+
NABL.US,D,20211115,000000,13.36,13.43,12.8,13.15,173335,0
|
| 85 |
+
NABL.US,D,20211116,000000,13.23,13.23,12.78,12.83,287808,0
|
| 86 |
+
NABL.US,D,20211117,000000,12.85,13,12.58,12.66,434699,0
|
| 87 |
+
NABL.US,D,20211118,000000,12.64,12.64,12.09,12.13,247446,0
|
| 88 |
+
NABL.US,D,20211119,000000,12.15,12.27,11.76,11.91,346051,0
|
| 89 |
+
NABL.US,D,20211122,000000,11.99,12.07,11.46,11.5,345744,0
|
| 90 |
+
NABL.US,D,20211123,000000,11.25,11.39,10.69,10.94,580914,0
|
| 91 |
+
NABL.US,D,20211124,000000,10.93,11.36,10.7,11.35,380716,0
|
| 92 |
+
NABL.US,D,20211126,000000,11.14,11.44,10.9,11.27,489333,0
|
| 93 |
+
NABL.US,D,20211129,000000,11.49,11.7962,11.04,11.71,627550,0
|
| 94 |
+
NABL.US,D,20211130,000000,11.66,11.9,11.4,11.8,2169788,0
|
| 95 |
+
NABL.US,D,20211201,000000,11.95,12.16,10.773,10.87,640724,0
|
| 96 |
+
NABL.US,D,20211202,000000,10.75,11.04,10.47,10.71,739657,0
|
| 97 |
+
NABL.US,D,20211203,000000,10.74,11.16,10.32,11.13,925072,0
|
| 98 |
+
NABL.US,D,20211206,000000,11.18,12.13,10.73,12.06,1125161,0
|
| 99 |
+
NABL.US,D,20211207,000000,12.25,12.56,12.01,12.45,781508,0
|
| 100 |
+
NABL.US,D,20211208,000000,12.27,12.75,12.1001,12.52,466012,0
|
| 101 |
+
NABL.US,D,20211209,000000,12.39,12.67,12.2,12.28,722362,0
|
| 102 |
+
NABL.US,D,20211210,000000,12.4,12.72,12.04,12.43,816237,0
|
| 103 |
+
NABL.US,D,20211213,000000,12.36,12.36,11.18,11.53,687245,0
|
| 104 |
+
NABL.US,D,20211214,000000,11.34,11.44,10.92,11.26,641736,0
|
| 105 |
+
NABL.US,D,20211215,000000,11.23,11.56,10.94,11.56,601760,0
|
| 106 |
+
NABL.US,D,20211216,000000,11.67,11.97,11.05,11.18,1125155,0
|
| 107 |
+
NABL.US,D,20211217,000000,11.06,11.935,10.87,11.41,2804555,0
|
| 108 |
+
NABL.US,D,20211220,000000,11.25,11.38,10.98,11.29,671063,0
|
| 109 |
+
NABL.US,D,20211221,000000,11.4,11.58,11.14,11.35,693435,0
|
| 110 |
+
NABL.US,D,20211222,000000,11.35,11.46,11.15,11.4,529277,0
|
| 111 |
+
NABL.US,D,20211223,000000,11.41,11.76,11.17,11.72,944595,0
|
| 112 |
+
NABL.US,D,20211227,000000,11.73,11.96,11.55,11.68,404642,0
|
| 113 |
+
NABL.US,D,20211228,000000,11.59,11.66,11.2,11.21,1037645,0
|
| 114 |
+
NABL.US,D,20211229,000000,11.1,11.22,10.63,11.04,727521,0
|
| 115 |
+
NABL.US,D,20211230,000000,11.13,11.41,11,11.2,481105,0
|
| 116 |
+
NABL.US,D,20211231,000000,11.2,11.35,11.09,11.1,389912,0
|
| 117 |
+
NABL.US,D,20220103,000000,11.18,11.62,10.89,11.5,712299,0
|
| 118 |
+
NABL.US,D,20220104,000000,11.45,11.45,10.85,11.18,388582,0
|
| 119 |
+
NABL.US,D,20220105,000000,11.03,11.22,10.39,10.59,540954,0
|
| 120 |
+
NABL.US,D,20220106,000000,10.54,10.815,10.39,10.45,275212,0
|
| 121 |
+
NABL.US,D,20220107,000000,10.4,10.63,10.19,10.26,360955,0
|
| 122 |
+
NABL.US,D,20220110,000000,10.18,10.45,9.86,10.43,322797,0
|
| 123 |
+
NABL.US,D,20220111,000000,10.38,10.69,10.38,10.56,244640,0
|
| 124 |
+
NABL.US,D,20220112,000000,10.59,10.67,10.4,10.49,139117,0
|
| 125 |
+
NABL.US,D,20220113,000000,10.48,10.595,10.27,10.3,154986,0
|
| 126 |
+
NABL.US,D,20220114,000000,10.2,10.37,10.01,10.16,157611,0
|
| 127 |
+
NABL.US,D,20220118,000000,9.98,10.23,9.86,10.03,237735,0
|
| 128 |
+
NABL.US,D,20220119,000000,10.06,10.56,10.02,10.16,180403,0
|
| 129 |
+
NABL.US,D,20220120,000000,10.23,10.66,10.19,10.2,216163,0
|
| 130 |
+
NABL.US,D,20220121,000000,10.15,10.46,9.96,9.98,504693,0
|
| 131 |
+
NABL.US,D,20220124,000000,9.57,10.19,9.36,10.14,632011,0
|
| 132 |
+
NABL.US,D,20220125,000000,9.73,10.25,9.73,10.03,589676,0
|
| 133 |
+
NABL.US,D,20220126,000000,9.99,10.52,9.99,10.17,334077,0
|
| 134 |
+
NABL.US,D,20220127,000000,10.13,10.605,10.13,10.27,399662,0
|
| 135 |
+
NABL.US,D,20220128,000000,10.13,10.54,10.02,10.54,257331,0
|
| 136 |
+
NABL.US,D,20220131,000000,10.58,11.16,10.58,11.16,339884,0
|
| 137 |
+
NABL.US,D,20220201,000000,11.2,11.5,10.96,11.38,930942,0
|
| 138 |
+
NABL.US,D,20220202,000000,11.33,11.45,11.11,11.14,280462,0
|
| 139 |
+
NABL.US,D,20220203,000000,10.93,11.15,10.895,10.97,196101,0
|
| 140 |
+
NABL.US,D,20220204,000000,10.94,11.36,10.82,11.29,152676,0
|
| 141 |
+
NABL.US,D,20220207,000000,11.27,11.52,11.19,11.31,255682,0
|
| 142 |
+
NABL.US,D,20220208,000000,11.22,11.6,11.13,11.45,183546,0
|
| 143 |
+
NABL.US,D,20220209,000000,11.63,11.705,11.4,11.65,123656,0
|
| 144 |
+
NABL.US,D,20220210,000000,11.49,11.815,11.43,11.55,240539,0
|
| 145 |
+
NABL.US,D,20220211,000000,11.65,11.81,11.37,11.41,274944,0
|
| 146 |
+
NABL.US,D,20220214,000000,11.31,11.775,11.18,11.56,279879,0
|
| 147 |
+
NABL.US,D,20220215,000000,11.7,11.83,11.6225,11.79,142103,0
|
| 148 |
+
NABL.US,D,20220216,000000,11.7,11.8,11.4409,11.64,239355,0
|
| 149 |
+
NABL.US,D,20220217,000000,11.57,11.61,11.3,11.33,150419,0
|
| 150 |
+
NABL.US,D,20220218,000000,11.3,11.3875,11.02,11.05,185922,0
|
| 151 |
+
NABL.US,D,20220222,000000,11.04,11.18,10.89,11,483747,0
|
| 152 |
+
NABL.US,D,20220223,000000,11.12,11.2,10.71,10.77,273425,0
|
| 153 |
+
NABL.US,D,20220224,000000,10.33,10.9,10.01,10.7,551369,0
|
| 154 |
+
NABL.US,D,20220225,000000,10.8,11.02,10.41,11.02,1547001,0
|
| 155 |
+
NABL.US,D,20220228,000000,10.65,11.58,10.65,11.57,655426,0
|
| 156 |
+
NABL.US,D,20220301,000000,11.49,11.65,10.97,11.03,399815,0
|
| 157 |
+
NABL.US,D,20220302,000000,11.02,11.25,10.87,11.14,651742,0
|
| 158 |
+
NABL.US,D,20220303,000000,11.19,11.19,10.74,10.93,541422,0
|
| 159 |
+
NABL.US,D,20220304,000000,10.85,11.08,10.5,10.69,417109,0
|
| 160 |
+
NABL.US,D,20220307,000000,10.67,10.86,10.49,10.62,257613,0
|
| 161 |
+
NABL.US,D,20220308,000000,10.59,10.86,10.48,10.57,357868,0
|
| 162 |
+
NABL.US,D,20220309,000000,10.8,11.28,10.69,11.11,809665,0
|
| 163 |
+
NABL.US,D,20220310,000000,10.95,11.11,10.76,10.8,345390,0
|
| 164 |
+
NABL.US,D,20220311,000000,10.86,10.97,10.23,10.27,605035,0
|
| 165 |
+
NABL.US,D,20220314,000000,10.17,10.29,9.37,9.55,1215565,0
|
| 166 |
+
NABL.US,D,20220315,000000,9.56,9.64,8.89,9,789655,0
|
| 167 |
+
NABL.US,D,20220316,000000,9.1,9.515,9.01,9.39,1163631,0
|
| 168 |
+
NABL.US,D,20220317,000000,9.4,10.05,9.3,9.64,3621511,0
|
| 169 |
+
NABL.US,D,20220318,000000,9.64,10,9.28,9.82,6841972,0
|
| 170 |
+
NABL.US,D,20220321,000000,9.93,10.73,9.93,10.19,1207458,0
|
| 171 |
+
NABL.US,D,20220322,000000,10.23,10.32,9.68,9.7,393620,0
|
| 172 |
+
NABL.US,D,20220323,000000,9.65,9.87,9.43,9.73,495833,0
|
| 173 |
+
NABL.US,D,20220324,000000,9.76,9.85,9.57,9.74,322056,0
|
| 174 |
+
NABL.US,D,20220325,000000,9.74,9.74,9.2,9.27,297313,0
|
| 175 |
+
NABL.US,D,20220328,000000,9.26,9.46,9.13,9.34,359439,0
|
| 176 |
+
NABL.US,D,20220329,000000,9.41,9.59,9.29,9.46,351699,0
|
| 177 |
+
NABL.US,D,20220330,000000,9.45,9.48,9.15,9.17,249594,0
|
| 178 |
+
NABL.US,D,20220331,000000,9.12,9.27,9.07,9.1,348659,0
|
| 179 |
+
NABL.US,D,20220401,000000,9.11,9.47,9.08,9.42,457352,0
|
| 180 |
+
NABL.US,D,20220404,000000,9.38,9.6,9.28,9.35,324006,0
|
| 181 |
+
NABL.US,D,20220405,000000,9.28,9.5,9.17,9.19,465875,0
|
| 182 |
+
NABL.US,D,20220406,000000,9.12,9.25,8.86,9.02,518940,0
|
| 183 |
+
NABL.US,D,20220407,000000,9.05,9.22,8.865,8.89,397389,0
|
| 184 |
+
NABL.US,D,20220408,000000,8.92,9.12,8.705,8.83,472899,0
|
| 185 |
+
NABL.US,D,20220411,000000,8.74,10.06,8.7,9.93,1261970,0
|
| 186 |
+
NABL.US,D,20220412,000000,9.95,10.495,9.95,10.05,636475,0
|
| 187 |
+
NABL.US,D,20220413,000000,10.05,10.43,9.94,10.33,386375,0
|
| 188 |
+
NABL.US,D,20220414,000000,10.35,10.405,10,10.05,242107,0
|
| 189 |
+
NABL.US,D,20220418,000000,9.97,10.1,9.75,9.83,360246,0
|
| 190 |
+
NABL.US,D,20220419,000000,9.75,10.38,9.75,10.21,234703,0
|
| 191 |
+
NABL.US,D,20220420,000000,10.12,10.36,10.03,10.06,342024,0
|
| 192 |
+
NABL.US,D,20220421,000000,10.25,10.49,9.8,9.9,243182,0
|
| 193 |
+
NABL.US,D,20220422,000000,9.86,9.97,9.62,9.79,336276,0
|
| 194 |
+
NABL.US,D,20220425,000000,9.73,10.5,9.66,10.44,433672,0
|
| 195 |
+
NABL.US,D,20220426,000000,10.34,10.34,9.91,10.02,331628,0
|
| 196 |
+
NABL.US,D,20220427,000000,10.01,10.31,9.89,10.07,240685,0
|
| 197 |
+
NABL.US,D,20220428,000000,10.22,10.4,9.835,10.38,519645,0
|
| 198 |
+
NABL.US,D,20220429,000000,10.28,10.35,9.805,10,462530,0
|
| 199 |
+
NABL.US,D,20220502,000000,9.98,10.25,9.91,10.19,313300,0
|
| 200 |
+
NABL.US,D,20220503,000000,10.16,10.39,10.04,10.2,277721,0
|
| 201 |
+
NABL.US,D,20220504,000000,10.27,10.61,9.98,10.59,297570,0
|
| 202 |
+
NABL.US,D,20220505,000000,10.44,10.45,9.7,9.78,352011,0
|
| 203 |
+
NABL.US,D,20220506,000000,9.73,9.895,9.27,9.77,345138,0
|
| 204 |
+
NABL.US,D,20220509,000000,9.55,9.6,9.11,9.15,305064,0
|
| 205 |
+
NABL.US,D,20220510,000000,9.34,9.34,8.59,8.77,338799,0
|
| 206 |
+
NABL.US,D,20220511,000000,8.73,9.2,8.465,8.5,297819,0
|
| 207 |
+
NABL.US,D,20220512,000000,8.26,8.89,8.12,8.5,550317,0
|
| 208 |
+
NABL.US,D,20220513,000000,8.52,9.125,8.46,9.02,564972,0
|
| 209 |
+
NABL.US,D,20220516,000000,9.03,9.09,8.852,8.93,237432,0
|
| 210 |
+
NABL.US,D,20220517,000000,9.08,9.32,8.91,9.28,415218,0
|
| 211 |
+
NABL.US,D,20220518,000000,9.14,9.505,9.135,9.25,292734,0
|
| 212 |
+
NABL.US,D,20220519,000000,9.18,9.5,9.03,9.27,246014,0
|
| 213 |
+
NABL.US,D,20220520,000000,9.51,9.65,9.12,9.48,269446,0
|
| 214 |
+
NABL.US,D,20220523,000000,9.47,9.52,9.14,9.39,266737,0
|
| 215 |
+
NABL.US,D,20220524,000000,9.33,9.46,9.075,9.44,363777,0
|
| 216 |
+
NABL.US,D,20220525,000000,9.34,9.98,9.25,9.86,466691,0
|
| 217 |
+
NABL.US,D,20220526,000000,9.84,10.34,9.84,10.21,242788,0
|
| 218 |
+
NABL.US,D,20220527,000000,10.31,10.57,10.21,10.38,340196,0
|
| 219 |
+
NABL.US,D,20220531,000000,10.36,10.54,9.61,10,1075965,0
|
| 220 |
+
NABL.US,D,20220601,000000,10.1,10.48,9.98,10.37,563789,0
|
| 221 |
+
NABL.US,D,20220602,000000,10.37,11.04,10.33,10.84,440642,0
|
| 222 |
+
NABL.US,D,20220603,000000,10.77,10.86,10.46,10.85,369695,0
|
| 223 |
+
NABL.US,D,20220606,000000,11.1,11.13,10.62,10.69,398077,0
|
| 224 |
+
NABL.US,D,20220607,000000,10.66,10.87,10.23,10.46,475724,0
|
| 225 |
+
NABL.US,D,20220608,000000,10.48,10.98,10.48,10.82,294359,0
|
| 226 |
+
NABL.US,D,20220609,000000,10.7,10.73,10.39,10.56,509649,0
|
| 227 |
+
NABL.US,D,20220610,000000,10.33,10.475,10.17,10.22,521718,0
|
| 228 |
+
NABL.US,D,20220613,000000,9.98,10.045,9.29,9.34,345986,0
|
| 229 |
+
NABL.US,D,20220614,000000,9.35,9.485,9.15,9.27,290773,0
|
| 230 |
+
NABL.US,D,20220615,000000,9.43,10.56,9.41,10.51,541228,0
|
| 231 |
+
NABL.US,D,20220616,000000,10.19,10.6,10.19,10.54,492819,0
|
| 232 |
+
NABL.US,D,20220617,000000,10.59,10.9328,10.375,10.66,905475,0
|
| 233 |
+
NABL.US,D,20220621,000000,10.66,11.19,10.63,10.73,583576,0
|
| 234 |
+
NABL.US,D,20220622,000000,10.47,11,10.285,10.32,488723,0
|
| 235 |
+
NABL.US,D,20220623,000000,10.34,10.53,9.76,9.89,751480,0
|
| 236 |
+
NABL.US,D,20220624,000000,10.04,10.325,9.27,9.28,8237428,0
|
| 237 |
+
NABL.US,D,20220627,000000,9.355,9.38,8.93,9.19,1059566,0
|
| 238 |
+
NABL.US,D,20220628,000000,9.34,9.775,9.15,9.22,829460,0
|
| 239 |
+
NABL.US,D,20220629,000000,9.24,9.24,8.545,8.96,411444,0
|
| 240 |
+
NABL.US,D,20220630,000000,8.84,9.04,8.67,9,427952,0
|
| 241 |
+
NABL.US,D,20220701,000000,8.91,9,8.73,8.86,276278,0
|
| 242 |
+
NABL.US,D,20220705,000000,8.69,9.4,8.58,9.34,396988,0
|
| 243 |
+
NABL.US,D,20220706,000000,9.42,9.45,9.12,9.17,225026,0
|
| 244 |
+
NABL.US,D,20220707,000000,9.24,9.7,9.122,9.5,190188,0
|
| 245 |
+
NABL.US,D,20220708,000000,9.37,9.59,9.28,9.55,322318,0
|
| 246 |
+
NABL.US,D,20220711,000000,9.49,9.61,9.08,9.15,195389,0
|
| 247 |
+
NABL.US,D,20220712,000000,9.13,9.48,8.92,8.96,204522,0
|
| 248 |
+
NABL.US,D,20220713,000000,8.8,8.97,8.67,8.87,159261,0
|
| 249 |
+
NABL.US,D,20220714,000000,8.82,8.85,8.43,8.71,161429,0
|
| 250 |
+
NABL.US,D,20220715,000000,8.88,9.09,8.8,8.96,257185,0
|
| 251 |
+
NABL.US,D,20220718,000000,9.01,9.21,8.88,8.91,169961,0
|
| 252 |
+
NABL.US,D,20220719,000000,9.06,9.21,9.04,9.15,191621,0
|
| 253 |
+
NABL.US,D,20220720,000000,9.15,9.63,9.15,9.58,232584,0
|
| 254 |
+
NABL.US,D,20220721,000000,9.46,9.78,9.46,9.7,365569,0
|
| 255 |
+
NABL.US,D,20220722,000000,9.64,9.69,9.5,9.54,187142,0
|
| 256 |
+
NABL.US,D,20220725,000000,9.55,9.63,9.38,9.58,99078,0
|
| 257 |
+
NABL.US,D,20220726,000000,9.55,9.58,9.34,9.47,230756,0
|
| 258 |
+
NABL.US,D,20220727,000000,9.53,9.64,9.43,9.58,210150,0
|
| 259 |
+
NABL.US,D,20220728,000000,9.62,9.84,9.42,9.73,129298,0
|
| 260 |
+
NABL.US,D,20220729,000000,9.7,9.86,9.59,9.82,172549,0
|
| 261 |
+
NABL.US,D,20220801,000000,9.69,10.03,9.61,9.92,278567,0
|
| 262 |
+
NABL.US,D,20220802,000000,9.79,10.02,9.54,9.84,254264,0
|
| 263 |
+
NABL.US,D,20220803,000000,9.91,10.23,9.91,10.18,116140,0
|
| 264 |
+
NABL.US,D,20220804,000000,10.12,10.23,9.95,10.16,181221,0
|
| 265 |
+
NABL.US,D,20220805,000000,10.08,10.34,9.95,10.22,292225,0
|
| 266 |
+
NABL.US,D,20220808,000000,10.34,10.415,10.14,10.22,322747,0
|
| 267 |
+
NABL.US,D,20220809,000000,10.18,10.28,10.065,10.17,388557,0
|
| 268 |
+
NABL.US,D,20220810,000000,10.38,10.54,10.28,10.32,805128,0
|
| 269 |
+
NABL.US,D,20220811,000000,10.52,10.62,9.275,9.52,600488,0
|
| 270 |
+
NABL.US,D,20220812,000000,9.65,10.13,9.48,10.1,253933,0
|
| 271 |
+
NABL.US,D,20220815,000000,9.97,10.62,9.97,10.31,347554,0
|
| 272 |
+
NABL.US,D,20220816,000000,10.27,10.39,10.1,10.34,203505,0
|
| 273 |
+
NABL.US,D,20220817,000000,10.08,10.46,10.08,10.33,284375,0
|
| 274 |
+
NABL.US,D,20220818,000000,10.24,10.68,10.24,10.56,209964,0
|
| 275 |
+
NABL.US,D,20220819,000000,10.46,10.46,9.89,10.04,250786,0
|
| 276 |
+
NABL.US,D,20220822,000000,9.92,10.15,9.82,10.04,242620,0
|
| 277 |
+
NABL.US,D,20220823,000000,10.14,10.46,10,10.13,292604,0
|
| 278 |
+
NABL.US,D,20220824,000000,10.05,10.46,10.05,10.22,171532,0
|
| 279 |
+
NABL.US,D,20220825,000000,10.24,10.46,10.2,10.35,186454,0
|
| 280 |
+
NABL.US,D,20220826,000000,10.37,10.37,10.13,10.19,204022,0
|
| 281 |
+
NABL.US,D,20220829,000000,10.02,10.26,10.02,10.04,221870,0
|
| 282 |
+
NABL.US,D,20220830,000000,10.08,10.23,9.95,10,272662,0
|
| 283 |
+
NABL.US,D,20220831,000000,10.01,10.155,9.89,9.96,797569,0
|
| 284 |
+
NABL.US,D,20220901,000000,9.71,10,9.67,9.86,426518,0
|
| 285 |
+
NABL.US,D,20220902,000000,9.87,10.04,9.73,9.85,238160,0
|
| 286 |
+
NABL.US,D,20220906,000000,9.84,9.93,9.61,9.68,238381,0
|
| 287 |
+
NABL.US,D,20220907,000000,9.62,9.67,9.39,9.62,240526,0
|
| 288 |
+
NABL.US,D,20220908,000000,9.57,9.91,9.56,9.9,152364,0
|
| 289 |
+
NABL.US,D,20220909,000000,9.99,10.13,9.99,10.1,115810,0
|
| 290 |
+
NABL.US,D,20220912,000000,10.36,10.92,10.35,10.81,234254,0
|
| 291 |
+
NABL.US,D,20220913,000000,10.33,10.66,10.19,10.24,331948,0
|
| 292 |
+
NABL.US,D,20220914,000000,10.31,10.32,10.07,10.32,175298,0
|
| 293 |
+
NABL.US,D,20220915,000000,10.16,10.35,10,10.08,157836,0
|
| 294 |
+
NABL.US,D,20220916,000000,9.96,10.33,9.96,10.17,791373,0
|
| 295 |
+
NABL.US,D,20220919,000000,10,10.1152,9.625,9.97,146311,0
|
| 296 |
+
NABL.US,D,20220920,000000,9.81,9.91,9.47,9.52,237863,0
|
| 297 |
+
NABL.US,D,20220921,000000,9.64,9.7,9.39,9.39,266096,0
|
| 298 |
+
NABL.US,D,20220922,000000,9.44,9.44,9.02,9.2,264577,0
|
| 299 |
+
NABL.US,D,20220923,000000,9.1,9.11,8.9,9.01,171266,0
|
| 300 |
+
NABL.US,D,20220926,000000,9.07,9.22,8.91,8.97,264269,0
|
| 301 |
+
NABL.US,D,20220927,000000,9.08,9.23,9,9.17,216678,0
|
| 302 |
+
NABL.US,D,20220928,000000,9.29,9.47,9.21,9.34,447601,0
|
| 303 |
+
NABL.US,D,20220929,000000,9.21,9.59,9.09,9.49,324200,0
|
| 304 |
+
NABL.US,D,20220930,000000,9.48,9.72,9.19,9.23,441810,0
|
| 305 |
+
NABL.US,D,20221003,000000,9.28,9.48,9.18,9.44,333072,0
|
| 306 |
+
NABL.US,D,20221004,000000,9.6,9.99,9.6,9.9,299729,0
|
| 307 |
+
NABL.US,D,20221005,000000,9.76,9.925,9.46,9.85,231938,0
|
| 308 |
+
NABL.US,D,20221006,000000,9.82,10.54,9.78,10.52,298939,0
|
| 309 |
+
NABL.US,D,20221007,000000,10.37,10.51,10.1,10.31,580010,0
|
| 310 |
+
NABL.US,D,20221010,000000,10.24,10.24,9.85,9.99,227330,0
|
| 311 |
+
NABL.US,D,20221011,000000,9.88,10.015,9.51,9.96,314664,0
|
| 312 |
+
NABL.US,D,20221012,000000,9.97,10.3,9.725,10.28,316288,0
|
| 313 |
+
NABL.US,D,20221013,000000,10.11,10.11,9.6,9.88,475380,0
|
| 314 |
+
NABL.US,D,20221014,000000,9.99,10.03,9.65,9.7,238606,0
|
| 315 |
+
NABL.US,D,20221017,000000,9.94,10.4,9.885,10.39,1185695,0
|
| 316 |
+
NABL.US,D,20221018,000000,10.56,10.99,10.49,10.9,955189,0
|
| 317 |
+
NABL.US,D,20221019,000000,10.76,11,10.05,10.44,854759,0
|
| 318 |
+
NABL.US,D,20221020,000000,10.47,10.98,10.42,10.67,703222,0
|
| 319 |
+
NABL.US,D,20221021,000000,10.78,10.88,10.31,10.38,2683122,0
|
| 320 |
+
NABL.US,D,20221024,000000,10.32,10.64,10.15,10.57,279795,0
|
| 321 |
+
NABL.US,D,20221025,000000,10.69,10.96,10.58,10.95,265063,0
|
| 322 |
+
NABL.US,D,20221026,000000,10.83,11.06,10.72,10.74,261283,0
|
| 323 |
+
NABL.US,D,20221027,000000,10.85,11.045,10.65,10.88,252508,0
|
| 324 |
+
NABL.US,D,20221028,000000,10.91,11.04,10.75,10.89,262290,0
|
| 325 |
+
NABL.US,D,20221031,000000,10.82,10.92,10.73,10.83,322558,0
|
| 326 |
+
NABL.US,D,20221101,000000,11,11.05,10.61,10.62,195989,0
|
| 327 |
+
NABL.US,D,20221102,000000,10.65,10.65,9.93,9.97,334524,0
|
| 328 |
+
NABL.US,D,20221103,000000,9.76,10.125,9.76,9.83,193222,0
|
| 329 |
+
NABL.US,D,20221104,000000,9.96,9.96,9.465,9.86,211781,0
|
| 330 |
+
NABL.US,D,20221107,000000,9.93,10.06,9.7,9.81,222284,0
|
| 331 |
+
NABL.US,D,20221108,000000,9.8,10.12,9.69,9.93,210134,0
|
| 332 |
+
NABL.US,D,20221109,000000,9.91,9.91,9.6,9.69,194474,0
|
| 333 |
+
NABL.US,D,20221110,000000,10.57,12.22,10.235,11.27,899173,0
|
| 334 |
+
NABL.US,D,20221111,000000,11.55,11.86,11.36,11.64,342601,0
|
| 335 |
+
NABL.US,D,20221114,000000,11.25,11.355,10.6741,11.14,563471,0
|
| 336 |
+
NABL.US,D,20221115,000000,11.37,11.81,11.3,11.58,405130,0
|
| 337 |
+
NABL.US,D,20221116,000000,11.46,11.58,11.27,11.41,199629,0
|
| 338 |
+
NABL.US,D,20221117,000000,11.3,11.46,11.1,11.32,339300,0
|
| 339 |
+
NABL.US,D,20221118,000000,11.51,11.51,11.14,11.17,223012,0
|
| 340 |
+
NABL.US,D,20221121,000000,11,11.55,11,11.4,288099,0
|
| 341 |
+
NABL.US,D,20221122,000000,11.37,11.53,11.165,11.52,362261,0
|
| 342 |
+
NABL.US,D,20221123,000000,11.46,11.6,11.25,11.3,173786,0
|
| 343 |
+
NABL.US,D,20221125,000000,11.24,11.48,11.2,11.38,71222,0
|
| 344 |
+
NABL.US,D,20221128,000000,11.27,11.41,11.21,11.29,207782,0
|
| 345 |
+
NABL.US,D,20221129,000000,11.3,11.34,11.08,11.23,491269,0
|
| 346 |
+
NABL.US,D,20221130,000000,11.28,11.28,10.96,11.23,436644,0
|
| 347 |
+
NABL.US,D,20221201,000000,11.21,11.64,11.115,11.54,251914,0
|
| 348 |
+
NABL.US,D,20221202,000000,11.36,11.58,11.36,11.54,151999,0
|
| 349 |
+
NABL.US,D,20221205,000000,11.57,11.605,11.14,11.23,181601,0
|
| 350 |
+
NABL.US,D,20221206,000000,11.21,11.25,10.91,10.97,96640,0
|
| 351 |
+
NABL.US,D,20221207,000000,10.97,11.17,10.86,11.02,166198,0
|
| 352 |
+
NABL.US,D,20221208,000000,11.14,11.37,11,11.24,195432,0
|
| 353 |
+
NABL.US,D,20221209,000000,11.06,11.29,11.05,11.16,162930,0
|
| 354 |
+
NABL.US,D,20221212,000000,11.15,11.31,10.89,11.01,264455,0
|
| 355 |
+
NABL.US,D,20221213,000000,11.47,11.47,11.09,11.27,257749,0
|
| 356 |
+
NABL.US,D,20221214,000000,11.18,11.35,10.93,11.07,218731,0
|
| 357 |
+
NABL.US,D,20221215,000000,10.78,10.91,10.57,10.6,245703,0
|
| 358 |
+
NABL.US,D,20221216,000000,10.48,10.9,10.48,10.66,979179,0
|
| 359 |
+
NABL.US,D,20221219,000000,10.66,10.66,10.36,10.46,289676,0
|
| 360 |
+
NABL.US,D,20221220,000000,10.43,10.62,10.27,10.48,240345,0
|
| 361 |
+
NABL.US,D,20221221,000000,10.52,10.84,10.44,10.65,259401,0
|
| 362 |
+
NABL.US,D,20221222,000000,10.51,10.53,10.265,10.38,214709,0
|
| 363 |
+
NABL.US,D,20221223,000000,10.34,10.34,10.1,10.1,201017,0
|
| 364 |
+
NABL.US,D,20221227,000000,10.13,10.14,9.94,10.12,245012,0
|
| 365 |
+
NABL.US,D,20221228,000000,10.1,10.19,9.8,9.84,225683,0
|
| 366 |
+
NABL.US,D,20221229,000000,9.96,10.26,9.93,10.19,303198,0
|
| 367 |
+
NABL.US,D,20221230,000000,10.07,10.33,9.995,10.28,297340,0
|
| 368 |
+
NABL.US,D,20230103,000000,10.43,10.56,10.175,10.31,269226,0
|
| 369 |
+
NABL.US,D,20230104,000000,10.44,10.54,10.34,10.38,256664,0
|
| 370 |
+
NABL.US,D,20230105,000000,10.29,10.29,9.92,10.02,264789,0
|
| 371 |
+
NABL.US,D,20230106,000000,10.12,10.135,9.9,10.05,310969,0
|
| 372 |
+
NABL.US,D,20230109,000000,10.15,10.295,10.04,10.04,294485,0
|
| 373 |
+
NABL.US,D,20230110,000000,9.91,9.915,9.6,9.87,321728,0
|
| 374 |
+
NABL.US,D,20230111,000000,9.92,10.055,9.88,9.97,217222,0
|
| 375 |
+
NABL.US,D,20230112,000000,10,10.07,9.74,10.05,305795,0
|
| 376 |
+
NABL.US,D,20230113,000000,9.92,10.12,9.73,10.01,480119,0
|
| 377 |
+
NABL.US,D,20230117,000000,9.96,10.1,9.63,10.01,441504,0
|
| 378 |
+
NABL.US,D,20230118,000000,10.13,10.27,9.8,9.82,300330,0
|
| 379 |
+
NABL.US,D,20230119,000000,9.76,9.96,9.7,9.7,286000,0
|
| 380 |
+
NABL.US,D,20230120,000000,9.82,10.31,9.71,10.28,867114,0
|
| 381 |
+
NABL.US,D,20230123,000000,10.33,10.35,10.07,10.16,216610,0
|
| 382 |
+
NABL.US,D,20230124,000000,10.015,10.015,9.26,9.85,367579,0
|
| 383 |
+
NABL.US,D,20230125,000000,9.71,9.97,9.56,9.93,174967,0
|
| 384 |
+
NABL.US,D,20230126,000000,10.02,10.15,9.925,10.15,143050,0
|
| 385 |
+
NABL.US,D,20230127,000000,10.06,10.3,10.02,10.22,175225,0
|
| 386 |
+
NABL.US,D,20230130,000000,10.12,10.18,10.01,10.11,202696,0
|
| 387 |
+
NABL.US,D,20230131,000000,10.11,10.33,9.99,10.27,338146,0
|
| 388 |
+
NABL.US,D,20230201,000000,10.28,10.75,10.28,10.63,261281,0
|
| 389 |
+
NABL.US,D,20230202,000000,10.75,11.05,10.73,10.94,279559,0
|
| 390 |
+
NABL.US,D,20230203,000000,10.67,11.09,10.67,10.73,266611,0
|
| 391 |
+
NABL.US,D,20230206,000000,10.63,10.72,10.45,10.52,213251,0
|
| 392 |
+
NABL.US,D,20230207,000000,10.45,10.56,10.32,10.55,296981,0
|
| 393 |
+
NABL.US,D,20230208,000000,10.49,10.63,10.39,10.4,230649,0
|
| 394 |
+
NABL.US,D,20230209,000000,10.5,10.59,10.305,10.34,155503,0
|
| 395 |
+
NABL.US,D,20230210,000000,10.25,10.36,10.12,10.2,219825,0
|
| 396 |
+
NABL.US,D,20230213,000000,10.22,10.32,10.15,10.23,300940,0
|
| 397 |
+
NABL.US,D,20230214,000000,10.16,10.27,10.12,10.22,342237,0
|
| 398 |
+
NABL.US,D,20230215,000000,10.16,10.43,10.16,10.38,333314,0
|
| 399 |
+
NABL.US,D,20230216,000000,10.18,10.24,9.92,10.09,281250,0
|
| 400 |
+
NABL.US,D,20230217,000000,10.13,10.195,9.87,10.13,458534,0
|
| 401 |
+
NABL.US,D,20230221,000000,9.91,10.1,9.91,9.92,229168,0
|
| 402 |
+
NABL.US,D,20230222,000000,10.14,10.63,10.07,10.26,650012,0
|
| 403 |
+
NABL.US,D,20230223,000000,11.12,11.9,10.92,11.81,550171,0
|
| 404 |
+
NABL.US,D,20230224,000000,11.97,12.72,11.88,12.26,613254,0
|
| 405 |
+
NABL.US,D,20230227,000000,11.73,11.9,11.48,11.58,752550,0
|
| 406 |
+
NABL.US,D,20230228,000000,11.58,11.99,11.58,11.84,1229580,0
|
| 407 |
+
NABL.US,D,20230301,000000,11.76,12.25,11.76,12.03,438845,0
|
| 408 |
+
NABL.US,D,20230302,000000,12.05,12.4,12.02,12.33,304023,0
|
| 409 |
+
NABL.US,D,20230303,000000,12.38,12.48,12.21,12.45,283885,0
|
| 410 |
+
NABL.US,D,20230306,000000,12.48,12.48,12.165,12.29,265109,0
|
| 411 |
+
NABL.US,D,20230307,000000,12.29,12.4,11.86,12,279841,0
|
| 412 |
+
NABL.US,D,20230308,000000,12.02,12.22,12.02,12.15,169299,0
|
| 413 |
+
NABL.US,D,20230309,000000,12.13,12.28,11.86,11.91,174192,0
|
| 414 |
+
NABL.US,D,20230310,000000,11.81,11.86,11.45,11.61,184166,0
|
| 415 |
+
NABL.US,D,20230313,000000,11.44,11.92,11.44,11.7,272322,0
|
| 416 |
+
NABL.US,D,20230314,000000,11.94,12.1,11.905,11.97,327672,0
|
| 417 |
+
NABL.US,D,20230315,000000,11.81,12.01,11.79,11.99,235221,0
|
| 418 |
+
NABL.US,D,20230316,000000,11.97,12.255,11.9101,12.15,236881,0
|
| 419 |
+
NABL.US,D,20230317,000000,12.15,12.16,11.98,12.07,389192,0
|
| 420 |
+
NABL.US,D,20230320,000000,12.12,12.12,11.8813,11.97,196627,0
|
| 421 |
+
NABL.US,D,20230321,000000,12.07,12.22,12.02,12.12,230434,0
|
| 422 |
+
NABL.US,D,20230322,000000,12.12,12.21,11.9,11.92,172241,0
|
| 423 |
+
NABL.US,D,20230323,000000,11.99,12.18,11.94,12.05,221627,0
|
| 424 |
+
NABL.US,D,20230324,000000,11.97,12.04,11.86,11.98,185327,0
|
| 425 |
+
NABL.US,D,20230327,000000,12.02,12.14,12.02,12.13,227050,0
|
| 426 |
+
NABL.US,D,20230328,000000,12.12,12.495,12.07,12.15,254283,0
|
| 427 |
+
NABL.US,D,20230329,000000,13.8,13.92,12.995,13.35,4056009,0
|
| 428 |
+
NABL.US,D,20230330,000000,13.51,13.76,13.3,13.45,2502285,0
|
| 429 |
+
NABL.US,D,20230331,000000,13.4,13.69,13.18,13.2,15078514,0
|
| 430 |
+
NABL.US,D,20230403,000000,12.96,13.25,12.8615,13.2,1539084,0
|
| 431 |
+
NABL.US,D,20230404,000000,13.37,13.41,13,13.13,761248,0
|
| 432 |
+
NABL.US,D,20230405,000000,13.02,13.04,12.86,12.96,618873,0
|
| 433 |
+
NABL.US,D,20230406,000000,12.87,13.12,12.75,13.1,592163,0
|
| 434 |
+
NABL.US,D,20230410,000000,12.94,13.34,12.87,13.29,669839,0
|
| 435 |
+
NABL.US,D,20230411,000000,13.3,13.51,13.3,13.47,364787,0
|
| 436 |
+
NABL.US,D,20230412,000000,13.59,13.77,13.51,13.57,401574,0
|
| 437 |
+
NABL.US,D,20230413,000000,13.6,13.755,13.55,13.58,297057,0
|
| 438 |
+
NABL.US,D,20230414,000000,13.54,13.6,13.34,13.48,377205,0
|
| 439 |
+
NABL.US,D,20230417,000000,13.49,13.51,13.325,13.38,309612,0
|
| 440 |
+
NABL.US,D,20230418,000000,13.47,13.48,13.165,13.34,278144,0
|
| 441 |
+
NABL.US,D,20230419,000000,13.21,13.33,13.19,13.27,294196,0
|
| 442 |
+
NABL.US,D,20230420,000000,13.19,13.42,13.1,13.27,340429,0
|
| 443 |
+
NABL.US,D,20230421,000000,13.28,13.34,13.13,13.2,564910,0
|
| 444 |
+
NABL.US,D,20230424,000000,13.22,13.39,13.08,13.13,254745,0
|
| 445 |
+
NABL.US,D,20230425,000000,13,13.035,12.86,12.92,363709,0
|
| 446 |
+
NABL.US,D,20230426,000000,12.9,13,12.73,12.77,265962,0
|
| 447 |
+
NABL.US,D,20230427,000000,12.84,12.9,12.73,12.82,188446,0
|
| 448 |
+
NABL.US,D,20230428,000000,12.77,12.92,12.69,12.75,356249,0
|
| 449 |
+
NABL.US,D,20230501,000000,12.7,13.02,12.59,12.91,500722,0
|
| 450 |
+
NABL.US,D,20230502,000000,12.92,12.98,12.54,12.55,436784,0
|
| 451 |
+
NABL.US,D,20230503,000000,12.56,12.64,12.43,12.43,312052,0
|
| 452 |
+
NABL.US,D,20230504,000000,12.38,12.51,12.28,12.45,334574,0
|
| 453 |
+
NABL.US,D,20230505,000000,12.6,12.6476,12.41,12.57,212882,0
|
| 454 |
+
NABL.US,D,20230508,000000,12.57,12.68,12.51,12.65,180212,0
|
| 455 |
+
NABL.US,D,20230509,000000,12.57,12.795,12.55,12.69,327726,0
|
| 456 |
+
NABL.US,D,20230510,000000,13,13.84,12.78,13.78,578305,0
|
| 457 |
+
NABL.US,D,20230511,000000,13.88,13.95,13.46,13.7,328027,0
|
| 458 |
+
NABL.US,D,20230512,000000,13.51,13.825,13.4,13.72,403529,0
|
| 459 |
+
NABL.US,D,20230515,000000,13.72,14.1599,13.71,14.01,371663,0
|
| 460 |
+
NABL.US,D,20230516,000000,13.9,14.34,13.78,14.28,432679,0
|
| 461 |
+
NABL.US,D,20230517,000000,14.33,14.84,14.2263,14.75,470703,0
|
| 462 |
+
NABL.US,D,20230518,000000,14.69,15.12,14.6205,15.04,499324,0
|
| 463 |
+
NABL.US,D,20230519,000000,15.1,15.2,14.97,15.07,429546,0
|
| 464 |
+
NABL.US,D,20230522,000000,15.05,15.35,15.01,15.27,475318,0
|
| 465 |
+
NABL.US,D,20230523,000000,15.14,15.44,15.1,15.25,510014,0
|
| 466 |
+
NABL.US,D,20230524,000000,15.02,15.385,15.01,15.23,422392,0
|
| 467 |
+
NABL.US,D,20230525,000000,14.36,14.41,13.94,14.13,852473,0
|
| 468 |
+
NABL.US,D,20230526,000000,14.16,14.35,14.01,14.05,658474,0
|
| 469 |
+
NABL.US,D,20230530,000000,14.18,14.42,14.125,14.22,740261,0
|
| 470 |
+
NABL.US,D,20230531,000000,14.23,14.66,14.1,14.2,3135110,0
|
| 471 |
+
NABL.US,D,20230601,000000,14.2,14.4,14.075,14.3,617828,0
|
| 472 |
+
NABL.US,D,20230602,000000,14.44,14.62,14.33,14.55,510563,0
|
| 473 |
+
NABL.US,D,20230605,000000,14.37,14.475,14.18,14.26,388319,0
|
| 474 |
+
NABL.US,D,20230606,000000,14.26,14.75,14.26,14.71,520949,0
|
| 475 |
+
NABL.US,D,20230607,000000,14.75,14.99,14.53,14.59,435882,0
|
| 476 |
+
NABL.US,D,20230608,000000,14.55,14.68,14.43,14.45,292725,0
|
| 477 |
+
NABL.US,D,20230609,000000,14.45,14.715,14.43,14.49,280696,0
|
| 478 |
+
NABL.US,D,20230612,000000,14.59,14.65,14.41,14.56,466991,0
|
| 479 |
+
NABL.US,D,20230613,000000,14.61,14.83,14.54,14.7,412629,0
|
| 480 |
+
NABL.US,D,20230614,000000,14.63,14.77,14.54,14.62,326881,0
|
| 481 |
+
NABL.US,D,20230615,000000,14.61,14.66,14.45,14.64,331186,0
|
| 482 |
+
NABL.US,D,20230616,000000,14.8,14.8,14.505,14.53,1140249,0
|
| 483 |
+
NABL.US,D,20230620,000000,14.43,14.57,14.365,14.42,326308,0
|
| 484 |
+
NABL.US,D,20230621,000000,14.31,14.45,14.2101,14.31,338456,0
|
| 485 |
+
NABL.US,D,20230622,000000,14.35,14.46,14.245,14.42,284170,0
|
| 486 |
+
NABL.US,D,20230623,000000,14.18,14.43,14.18,14.26,707811,0
|
| 487 |
+
NABL.US,D,20230626,000000,14.28,14.5125,14.13,14.15,411219,0
|
| 488 |
+
NABL.US,D,20230627,000000,14.21,14.34,14.12,14.25,371713,0
|
| 489 |
+
NABL.US,D,20230628,000000,14.24,14.3,14.15,14.23,271191,0
|
| 490 |
+
NABL.US,D,20230629,000000,14.29,14.5008,14.23,14.4,336628,0
|
| 491 |
+
NABL.US,D,20230630,000000,14.47,14.6225,14.395,14.41,980150,0
|
| 492 |
+
NABL.US,D,20230703,000000,14.27,14.45,14.212,14.42,269756,0
|
| 493 |
+
NABL.US,D,20230705,000000,14.33,14.44,14.2,14.37,578336,0
|
| 494 |
+
NABL.US,D,20230706,000000,14.22,14.22,13.985,14.06,405827,0
|
| 495 |
+
NABL.US,D,20230707,000000,14.14,14.26,14.01,14.03,396945,0
|
| 496 |
+
NABL.US,D,20230710,000000,13.99,14.285,13.99,14.2,537942,0
|
| 497 |
+
NABL.US,D,20230711,000000,14.18,14.215,14.05,14.15,353474,0
|
| 498 |
+
NABL.US,D,20230712,000000,14.36,14.4612,14.205,14.29,408591,0
|
| 499 |
+
NABL.US,D,20230713,000000,14.4,14.785,14.25,14.58,1626167,0
|
| 500 |
+
NABL.US,D,20230714,000000,14.62,14.91,14.57,14.59,403779,0
|
| 501 |
+
NABL.US,D,20230717,000000,14.58,14.95,14.55,14.83,469883,0
|
| 502 |
+
NABL.US,D,20230718,000000,14.8,14.81,14.69,14.71,326217,0
|
| 503 |
+
NABL.US,D,20230719,000000,14.66,14.72,14.21,14.24,530167,0
|
| 504 |
+
NABL.US,D,20230720,000000,14.23,14.2954,13.85,14,430108,0
|
| 505 |
+
NABL.US,D,20230721,000000,14.11,14.21,13.73,13.76,474878,0
|
| 506 |
+
NABL.US,D,20230724,000000,13.83,13.83,13.585,13.68,535495,0
|
| 507 |
+
NABL.US,D,20230725,000000,13.62,13.96,13.62,13.87,396707,0
|
| 508 |
+
NABL.US,D,20230726,000000,13.89,14.07,13.83,14.01,332571,0
|
| 509 |
+
NABL.US,D,20230727,000000,14.1,14.1585,13.855,13.88,346729,0
|
| 510 |
+
NABL.US,D,20230728,000000,14.07,14.19,14.005,14.01,295123,0
|
| 511 |
+
NABL.US,D,20230731,000000,14.02,14.17,14.01,14.07,354090,0
|
| 512 |
+
NABL.US,D,20230801,000000,14.09,14.265,13.91,14.18,334872,0
|
| 513 |
+
NABL.US,D,20230802,000000,14.06,14.06,13.725,13.88,365193,0
|
| 514 |
+
NABL.US,D,20230803,000000,13.86,13.95,13.77,13.88,402706,0
|
| 515 |
+
NABL.US,D,20230804,000000,13.89,13.99,13.69,13.69,402918,0
|
| 516 |
+
NABL.US,D,20230807,000000,13.72,13.72,13.51,13.67,276854,0
|
| 517 |
+
NABL.US,D,20230808,000000,13.5,13.725,13.35,13.71,355400,0
|
| 518 |
+
NABL.US,D,20230809,000000,13.51,13.64,13.38,13.39,509983,0
|
| 519 |
+
NABL.US,D,20230810,000000,14.73,14.738,13.32,13.43,1011613,0
|
| 520 |
+
NABL.US,D,20230811,000000,13.4,13.635,13.31,13.56,543426,0
|
| 521 |
+
NABL.US,D,20230814,000000,13.45,13.58,13.2,13.26,539419,0
|
| 522 |
+
NABL.US,D,20230815,000000,13.25,13.46,13.25,13.41,466135,0
|
| 523 |
+
NABL.US,D,20230816,000000,13.31,13.455,13.275,13.36,321004,0
|
| 524 |
+
NABL.US,D,20230817,000000,13.33,13.4,13.205,13.29,325308,0
|
| 525 |
+
NABL.US,D,20230818,000000,13.14,13.295,13.11,13.13,402568,0
|
| 526 |
+
NABL.US,D,20230821,000000,13.1,13.19,12.9,12.99,351040,0
|
| 527 |
+
NABL.US,D,20230822,000000,13.05,13.27,12.99,13.25,289874,0
|
| 528 |
+
NABL.US,D,20230823,000000,13.24,13.285,13.06,13.22,329185,0
|
| 529 |
+
NABL.US,D,20230824,000000,13.18,13.215,13.01,13.03,503885,0
|
| 530 |
+
NABL.US,D,20230825,000000,13.04,13.24,12.98,13.11,707563,0
|
| 531 |
+
NABL.US,D,20230828,000000,13.17,13.32,13.09,13.18,338691,0
|
| 532 |
+
NABL.US,D,20230829,000000,13.16,13.5,13.05,13.49,773726,0
|
| 533 |
+
NABL.US,D,20230830,000000,13.39,13.57,13.37,13.43,422561,0
|
| 534 |
+
NABL.US,D,20230831,000000,13.47,13.515,13.315,13.37,568981,0
|
| 535 |
+
NABL.US,D,20230901,000000,13.46,13.55,13.36,13.45,432847,0
|
| 536 |
+
NABL.US,D,20230905,000000,13.39,13.6,13.12,13.6,503382,0
|
| 537 |
+
NABL.US,D,20230906,000000,13.63,13.63,13.41,13.49,237947,0
|
| 538 |
+
NABL.US,D,20230907,000000,13.46,13.47,13.31,13.42,311671,0
|
| 539 |
+
NABL.US,D,20230908,000000,13.46,13.52,13.42,13.44,229694,0
|
| 540 |
+
NABL.US,D,20230911,000000,13.54,13.54,13.34,13.42,256360,0
|
| 541 |
+
NABL.US,D,20230912,000000,13.49,13.51,13.24,13.28,304208,0
|
| 542 |
+
NABL.US,D,20230913,000000,13.24,13.24,13.04,13.05,310544,0
|
| 543 |
+
NABL.US,D,20230914,000000,13.12,13.28,13.07,13.26,304089,0
|
| 544 |
+
NABL.US,D,20230915,000000,13.25,13.4,13.14,13.38,899621,0
|
| 545 |
+
NABL.US,D,20230918,000000,13.34,13.55,13.28,13.5,300675,0
|
| 546 |
+
NABL.US,D,20230919,000000,13.51,13.54,13.35,13.48,278544,0
|
| 547 |
+
NABL.US,D,20230920,000000,13.48,13.53,13.36,13.38,204292,0
|
| 548 |
+
NABL.US,D,20230921,000000,13.27,13.32,13.17,13.2,286782,0
|
| 549 |
+
NABL.US,D,20230922,000000,13.25,13.45,13.2,13.35,223794,0
|
| 550 |
+
NABL.US,D,20230925,000000,13.26,13.39,13.23,13.32,270397,0
|
| 551 |
+
NABL.US,D,20230926,000000,13.25,13.32,13.08,13.09,386677,0
|
| 552 |
+
NABL.US,D,20230927,000000,13.21,13.3,12.95,13.07,548637,0
|
| 553 |
+
NABL.US,D,20230928,000000,13.08,13.08,12.735,12.8,1307015,0
|
| 554 |
+
NABL.US,D,20230929,000000,12.91,13.01,12.83,12.9,1472688,0
|
| 555 |
+
NABL.US,D,20231002,000000,12.82,13.07,12.76,13.06,689026,0
|
| 556 |
+
NABL.US,D,20231003,000000,13.01,13.21,12.95,12.98,525879,0
|
| 557 |
+
NABL.US,D,20231004,000000,12.98,13.22,12.92,13.2,618446,0
|
| 558 |
+
NABL.US,D,20231005,000000,13.17,13.29,12.955,13.12,665903,0
|
| 559 |
+
NABL.US,D,20231006,000000,13.06,13.635,12.53,13.2,2936435,0
|
| 560 |
+
NABL.US,D,20231009,000000,13.12,13.51,13.06,13.43,800906,0
|
| 561 |
+
NABL.US,D,20231010,000000,13.44,13.545,13.235,13.26,377572,0
|
| 562 |
+
NABL.US,D,20231011,000000,13.28,13.33,13.07,13.19,245090,0
|
| 563 |
+
NABL.US,D,20231012,000000,13.2,13.22,12.96,13.04,333608,0
|
| 564 |
+
NABL.US,D,20231013,000000,13.05,13.11,12.73,12.76,332247,0
|
| 565 |
+
NABL.US,D,20231016,000000,12.77,12.94,12.68,12.88,357054,0
|
| 566 |
+
NABL.US,D,20231017,000000,12.78,13.26,12.78,13.16,473952,0
|
| 567 |
+
NABL.US,D,20231018,000000,13.05,13.255,13.05,13.16,337745,0
|
| 568 |
+
NABL.US,D,20231019,000000,13.16,13.36,13.02,13.04,348738,0
|
| 569 |
+
NABL.US,D,20231020,000000,13.07,13.07,12.56,12.61,815343,0
|
| 570 |
+
NABL.US,D,20231023,000000,12.61,12.8,12.54,12.67,359911,0
|
| 571 |
+
NABL.US,D,20231024,000000,12.78,12.9275,12.68,12.85,288452,0
|
| 572 |
+
NABL.US,D,20231025,000000,12.81,12.97,12.74,12.76,278166,0
|
| 573 |
+
NABL.US,D,20231026,000000,12.76,12.835,12.6,12.76,284574,0
|
| 574 |
+
NABL.US,D,20231027,000000,12.81,12.93,12.68,12.75,299582,0
|
| 575 |
+
NABL.US,D,20231030,000000,12.88,12.88,12.579,12.8,259823,0
|
| 576 |
+
NABL.US,D,20231031,000000,12.78,13.08,12.75,12.96,284042,0
|
| 577 |
+
NABL.US,D,20231101,000000,12.91,13.125,12.845,13.05,375368,0
|
| 578 |
+
NABL.US,D,20231102,000000,13.15,13.335,13.15,13.26,427340,0
|
| 579 |
+
NABL.US,D,20231103,000000,13.39,13.54,13.23,13.45,322958,0
|
| 580 |
+
NABL.US,D,20231106,000000,13.4,13.56,13.26,13.55,363730,0
|
| 581 |
+
NABL.US,D,20231107,000000,13.52,13.705,13.43,13.52,307623,0
|
| 582 |
+
NABL.US,D,20231108,000000,13.5,13.58,13.425,13.51,248214,0
|
| 583 |
+
NABL.US,D,20231109,000000,13.58,13.62,13.34,13.38,385976,0
|
| 584 |
+
NABL.US,D,20231110,000000,13.36,13.79,13.345,13.7,411227,0
|
| 585 |
+
NABL.US,D,20231113,000000,13.5,13.5,11.62,11.65,1335104,0
|
| 586 |
+
NABL.US,D,20231114,000000,12.07,12.19,11.5,12.11,829732,0
|
| 587 |
+
NABL.US,D,20231115,000000,12.11,12.27,11.8,11.87,636448,0
|
| 588 |
+
NABL.US,D,20231116,000000,11.88,12,11.75,11.9,432100,0
|
| 589 |
+
NABL.US,D,20231117,000000,11.89,11.96,11.79,11.81,423108,0
|
| 590 |
+
NABL.US,D,20231120,000000,11.83,11.935,11.73,11.85,327000,0
|
| 591 |
+
NABL.US,D,20231121,000000,11.81,11.965,11.76,11.86,348130,0
|
| 592 |
+
NABL.US,D,20231122,000000,11.89,12.01,11.8,11.8,302270,0
|
| 593 |
+
NABL.US,D,20231124,000000,11.83,11.905,11.76,11.89,119725,0
|
| 594 |
+
NABL.US,D,20231127,000000,11.81,11.885,11.7,11.71,329683,0
|
| 595 |
+
NABL.US,D,20231128,000000,11.65,11.82,11.6219,11.64,272290,0
|
| 596 |
+
NABL.US,D,20231129,000000,11.77,11.92,11.77,11.83,452143,0
|
| 597 |
+
NABL.US,D,20231130,000000,11.87,11.92,11.74,11.91,555843,0
|
| 598 |
+
NABL.US,D,20231201,000000,11.86,12.23,11.86,12.23,444781,0
|
| 599 |
+
NABL.US,D,20231204,000000,12.14,12.31,12.13,12.27,396099,0
|
| 600 |
+
NABL.US,D,20231205,000000,12.27,12.3975,12.22,12.33,509290,0
|
| 601 |
+
NABL.US,D,20231206,000000,12.4,12.5,12.145,12.19,476255,0
|
| 602 |
+
NABL.US,D,20231207,000000,12.17,12.2,11.875,12.09,426969,0
|
| 603 |
+
NABL.US,D,20231208,000000,12.04,12.2,12.04,12.19,332817,0
|
| 604 |
+
NABL.US,D,20231211,000000,12.21,12.32,12.17,12.21,402247,0
|
| 605 |
+
NABL.US,D,20231212,000000,12.17,12.25,12.05,12.18,329032,0
|
| 606 |
+
NABL.US,D,20231213,000000,12.22,12.61,12.15,12.61,447573,0
|
| 607 |
+
NABL.US,D,20231214,000000,12.76,12.82,12.42,12.57,463026,0
|
| 608 |
+
NABL.US,D,20231215,000000,12.61,12.61,12.33,12.48,1228144,0
|
| 609 |
+
NABL.US,D,20231218,000000,12.5,12.52,12.29,12.49,413443,0
|
| 610 |
+
NABL.US,D,20231219,000000,12.55,12.645,12.45,12.62,363687,0
|
| 611 |
+
NABL.US,D,20231220,000000,12.62,12.94,12.51,12.7,491759,0
|
| 612 |
+
NABL.US,D,20231221,000000,12.82,12.9,12.71,12.83,330190,0
|
| 613 |
+
NABL.US,D,20231222,000000,12.94,13.09,12.865,13.09,284216,0
|
| 614 |
+
NABL.US,D,20231226,000000,13.11,13.215,13.02,13.2,215357,0
|
| 615 |
+
NABL.US,D,20231227,000000,13.21,13.34,13.18,13.23,306319,0
|
| 616 |
+
NABL.US,D,20231228,000000,13.18,13.295,13.11,13.26,241936,0
|
| 617 |
+
NABL.US,D,20231229,000000,13.24,13.395,13.24,13.25,389036,0
|
| 618 |
+
NABL.US,D,20240102,000000,13.13,13.23,13.05,13.21,483726,0
|
| 619 |
+
NABL.US,D,20240103,000000,13.21,13.3,12.945,12.99,581811,0
|
| 620 |
+
NABL.US,D,20240104,000000,13.1,13.115,12.88,13.04,507024,0
|
| 621 |
+
NABL.US,D,20240105,000000,12.91,13,12.635,12.89,563423,0
|
| 622 |
+
NABL.US,D,20240108,000000,12.96,13.23,12.96,13.2,408144,0
|
| 623 |
+
NABL.US,D,20240109,000000,13.01,13.174,13.01,13.16,360704,0
|
| 624 |
+
NABL.US,D,20240110,000000,13.14,13.37,13.14,13.37,243479,0
|
| 625 |
+
NABL.US,D,20240111,000000,13.34,13.44,13.17,13.39,293644,0
|
| 626 |
+
NABL.US,D,20240112,000000,13.55,13.55,13.33,13.43,252885,0
|
| 627 |
+
NABL.US,D,20240116,000000,13.29,13.39,13.18,13.37,335708,0
|
| 628 |
+
NABL.US,D,20240117,000000,13.21,13.3,13.16,13.25,304112,0
|
| 629 |
+
NABL.US,D,20240118,000000,13.29,13.37,13.185,13.25,259110,0
|
| 630 |
+
NABL.US,D,20240119,000000,13.28,13.315,13.085,13.29,280412,0
|
| 631 |
+
NABL.US,D,20240122,000000,13.43,13.625,13.43,13.58,1725485,0
|
| 632 |
+
NABL.US,D,20240123,000000,13.71,13.71,13.475,13.53,297636,0
|
| 633 |
+
NABL.US,D,20240124,000000,13.68,13.68,13.38,13.4,391784,0
|
| 634 |
+
NABL.US,D,20240125,000000,13.58,13.585,13.105,13.22,339408,0
|
| 635 |
+
NABL.US,D,20240126,000000,13.24,13.28,13.085,13.15,232393,0
|
| 636 |
+
NABL.US,D,20240129,000000,13.17,13.38,13.15,13.36,217437,0
|
| 637 |
+
NABL.US,D,20240130,000000,13.33,13.41,13.075,13.21,739457,0
|
| 638 |
+
NABL.US,D,20240131,000000,13.26,13.26,12.96,12.98,414758,0
|
| 639 |
+
NABL.US,D,20240201,000000,12.99,13.35,12.99,13.33,308892,0
|
| 640 |
+
NABL.US,D,20240202,000000,13.21,13.46,13.21,13.43,303564,0
|
| 641 |
+
NABL.US,D,20240205,000000,13.32,13.36,13.14,13.27,349056,0
|
| 642 |
+
NABL.US,D,20240206,000000,13.25,13.5,13.25,13.5,225828,0
|
| 643 |
+
NABL.US,D,20240207,000000,13.5,13.55,13.45,13.47,249945,0
|
| 644 |
+
NABL.US,D,20240208,000000,13.48,13.625,13.43,13.54,339677,0
|
| 645 |
+
NABL.US,D,20240209,000000,13.54,13.675,13.51,13.62,388266,0
|
| 646 |
+
NABL.US,D,20240212,000000,13.62,13.67,13.48,13.49,461393,0
|
| 647 |
+
NABL.US,D,20240213,000000,13.13,13.315,13,13.07,436602,0
|
| 648 |
+
NABL.US,D,20240214,000000,13.2,13.46,13.17,13.44,353429,0
|
| 649 |
+
NABL.US,D,20240215,000000,13.54,13.59,13.44,13.5,441001,0
|
| 650 |
+
NABL.US,D,20240216,000000,13.47,13.47,13.275,13.31,345072,0
|
| 651 |
+
NABL.US,D,20240220,000000,13.19,13.32,13.15,13.19,341379,0
|
| 652 |
+
NABL.US,D,20240221,000000,13.07,13.12,12.64,12.81,572513,0
|
| 653 |
+
NABL.US,D,20240222,000000,12.71,13.355,12.385,12.92,912552,0
|
| 654 |
+
NABL.US,D,20240223,000000,13.22,13.72,13.22,13.56,666403,0
|
| 655 |
+
NABL.US,D,20240226,000000,13.02,13.349,12.83,13.19,1207435,0
|
| 656 |
+
NABL.US,D,20240227,000000,13.15,13.435,13.125,13.2,570208,0
|
| 657 |
+
NABL.US,D,20240228,000000,13.11,13.185,12.9,12.95,507162,0
|
| 658 |
+
NABL.US,D,20240229,000000,13.06,13.51,13,13.47,1365988,0
|
| 659 |
+
NABL.US,D,20240301,000000,13.3,13.51,13.16,13.31,894126,0
|
| 660 |
+
NABL.US,D,20240304,000000,13.3,13.36,13.1,13.22,510973,0
|
| 661 |
+
NABL.US,D,20240305,000000,13.18,13.225,12.91,12.97,631101,0
|
| 662 |
+
NABL.US,D,20240306,000000,13.11,13.17,12.91,13.02,430562,0
|
| 663 |
+
NABL.US,D,20240307,000000,13.14,13.2,12.98,13.2,608225,0
|
| 664 |
+
NABL.US,D,20240308,000000,13.26,13.319,13.13,13.19,485597,0
|
| 665 |
+
NABL.US,D,20240311,000000,13.15,13.21,13.12,13.15,361418,0
|
| 666 |
+
NABL.US,D,20240312,000000,13.1,13.13,13.02,13.11,404324,0
|
| 667 |
+
NABL.US,D,20240313,000000,13.13,13.2,12.985,13.06,478064,0
|
| 668 |
+
NABL.US,D,20240314,000000,13.01,13.17,12.855,13.16,733087,0
|
| 669 |
+
NABL.US,D,20240315,000000,13.03,13.2,13,13.2,1163202,0
|
| 670 |
+
NABL.US,D,20240318,000000,13.22,13.305,13.1,13.16,497999,0
|
| 671 |
+
NABL.US,D,20240319,000000,13.11,13.355,13.07,13.22,535788,0
|
| 672 |
+
NABL.US,D,20240320,000000,13.26,13.31,13.13,13.28,531543,0
|
| 673 |
+
NABL.US,D,20240321,000000,13.38,13.38,13.19,13.21,489451,0
|
| 674 |
+
NABL.US,D,20240322,000000,13.24,13.24,13.045,13.08,479837,0
|
| 675 |
+
NABL.US,D,20240325,000000,13.11,13.19,12.965,13.01,572440,0
|
| 676 |
+
NABL.US,D,20240326,000000,13.06,13.08,12.88,12.94,440196,0
|
| 677 |
+
NABL.US,D,20240327,000000,13.17,13.19,12.94,13.02,526816,0
|
| 678 |
+
NABL.US,D,20240328,000000,13.03,13.19,13,13.07,602035,0
|
| 679 |
+
NABL.US,D,20240401,000000,13.09,13.09,12.98,13.03,367425,0
|
| 680 |
+
NABL.US,D,20240402,000000,12.92,13.02,12.8,12.92,637430,0
|
| 681 |
+
NABL.US,D,20240403,000000,12.85,12.8675,12.75,12.85,422634,0
|
| 682 |
+
NABL.US,D,20240404,000000,12.97,13.03,12.76,12.79,427725,0
|
| 683 |
+
NABL.US,D,20240405,000000,12.75,12.86,12.685,12.82,502599,0
|
| 684 |
+
NABL.US,D,20240408,000000,12.88,12.89,12.82,12.82,259733,0
|
| 685 |
+
NABL.US,D,20240409,000000,12.86,12.94,12.8,12.86,327584,0
|
| 686 |
+
NABL.US,D,20240410,000000,12.67,12.71,12.47,12.51,379972,0
|
| 687 |
+
NABL.US,D,20240411,000000,12.53,12.76,12.48,12.75,594707,0
|
| 688 |
+
NABL.US,D,20240412,000000,12.65,12.66,12.52,12.56,487556,0
|
| 689 |
+
NABL.US,D,20240415,000000,12.61,12.62,12.192,12.28,798405,0
|
| 690 |
+
NABL.US,D,20240416,000000,12.27,12.3154,12.16,12.22,407644,0
|
| 691 |
+
NABL.US,D,20240417,000000,12.3,12.305,12.14,12.14,396974,0
|
| 692 |
+
NABL.US,D,20240418,000000,12.17,12.29,12.07,12.19,853291,0
|
| 693 |
+
NABL.US,D,20240419,000000,12.19,12.215,12.14,12.19,470078,0
|
| 694 |
+
NABL.US,D,20240422,000000,12.29,12.29,12.14,12.16,625363,0
|
| 695 |
+
NABL.US,D,20240423,000000,12.22,12.33,12.18,12.25,635088,0
|
| 696 |
+
NABL.US,D,20240424,000000,12.19,12.34,12.18,12.33,562601,0
|
| 697 |
+
NABL.US,D,20240425,000000,12.16,12.22,12.08,12.22,614443,0
|
| 698 |
+
NABL.US,D,20240426,000000,12.3,12.495,12.28,12.4,402236,0
|
| 699 |
+
NABL.US,D,20240429,000000,12.45,12.5,12.365,12.39,373188,0
|
| 700 |
+
NABL.US,D,20240430,000000,12.34,12.34,12.21,12.26,504109,0
|
| 701 |
+
NABL.US,D,20240501,000000,12.28,12.445,12.25,12.31,474197,0
|
| 702 |
+
NABL.US,D,20240502,000000,12.39,12.48,12.32,12.46,282203,0
|
| 703 |
+
NABL.US,D,20240503,000000,12.6,12.62,12.44,12.57,348159,0
|
| 704 |
+
NABL.US,D,20240506,000000,12.63,12.7199,12.575,12.71,414473,0
|
| 705 |
+
NABL.US,D,20240507,000000,12.72,12.82,12.63,12.71,471291,0
|
| 706 |
+
NABL.US,D,20240508,000000,12.63,12.71,12.6,12.67,455452,0
|
| 707 |
+
NABL.US,D,20240509,000000,12.64,13.305,12.64,12.93,780127,0
|
| 708 |
+
NABL.US,D,20240510,000000,12.94,12.95,12.47,12.64,850499,0
|
| 709 |
+
NABL.US,D,20240513,000000,12.71,12.73,12.48,12.5,551887,0
|
| 710 |
+
NABL.US,D,20240514,000000,12.57,12.69,12.57,12.67,436559,0
|
| 711 |
+
NABL.US,D,20240515,000000,12.77,12.89,12.76,12.82,440192,0
|
| 712 |
+
NABL.US,D,20240516,000000,12.81,12.94,12.78,12.86,366697,0
|
| 713 |
+
NABL.US,D,20240517,000000,12.74,12.855,12.72,12.78,689158,0
|
| 714 |
+
NABL.US,D,20240520,000000,12.74,12.78,12.52,12.57,320993,0
|
| 715 |
+
NABL.US,D,20240521,000000,12.51,12.65,12.46,12.53,375619,0
|
| 716 |
+
NABL.US,D,20240522,000000,12.52,12.68,12.5,12.65,423009,0
|
| 717 |
+
NABL.US,D,20240523,000000,12.63,12.655,12.4525,12.52,310120,0
|
| 718 |
+
NABL.US,D,20240524,000000,12.52,12.58,12.47,12.49,441977,0
|
| 719 |
+
NABL.US,D,20240528,000000,12.46,12.66,12.45,12.62,708512,0
|
| 720 |
+
NABL.US,D,20240529,000000,12.49,14,12.49,13.83,2472582,0
|
| 721 |
+
NABL.US,D,20240530,000000,13.76,13.76,13.32,13.46,1023761,0
|
| 722 |
+
NABL.US,D,20240531,000000,13.5,13.61,13.085,13.35,1607347,0
|
| 723 |
+
NABL.US,D,20240603,000000,13.5,13.66,13.325,13.34,1060084,0
|
| 724 |
+
NABL.US,D,20240604,000000,13.29,13.545,13.22,13.5,536857,0
|
| 725 |
+
NABL.US,D,20240605,000000,13.56,14.135,13.56,14.02,682156,0
|
| 726 |
+
NABL.US,D,20240606,000000,14.04,14.18,13.95,14.08,361830,0
|
| 727 |
+
NABL.US,D,20240607,000000,13.99,14.25,13.92,14.17,524723,0
|
| 728 |
+
NABL.US,D,20240610,000000,14.11,14.33,14.08,14.2,650554,0
|
| 729 |
+
NABL.US,D,20240611,000000,14.12,14.38,14.09,14.35,427339,0
|
| 730 |
+
NABL.US,D,20240612,000000,14.57,14.67,14.45,14.47,651770,0
|
| 731 |
+
NABL.US,D,20240613,000000,14.43,14.48,14.24,14.25,617001,0
|
| 732 |
+
NABL.US,D,20240614,000000,14.17,14.28,14.055,14.08,576947,0
|
| 733 |
+
NABL.US,D,20240617,000000,14.03,14.375,13.975,14.35,513967,0
|
| 734 |
+
NABL.US,D,20240618,000000,14.32,14.38,14.14,14.22,394736,0
|
| 735 |
+
NABL.US,D,20240620,000000,14.19,14.48,14.13,14.47,619451,0
|
| 736 |
+
NABL.US,D,20240621,000000,14.46,14.89,14.37,14.79,1835878,0
|
| 737 |
+
NABL.US,D,20240624,000000,14.82,15.15,14.76,14.8,1320683,0
|
| 738 |
+
NABL.US,D,20240625,000000,14.8,15,14.71,14.85,821033,0
|
| 739 |
+
NABL.US,D,20240626,000000,14.81,14.99,14.755,14.88,543868,0
|
| 740 |
+
NABL.US,D,20240627,000000,14.92,15.485,14.92,15.27,805771,0
|
| 741 |
+
NABL.US,D,20240628,000000,15.36,15.44,15.085,15.23,1160724,0
|
| 742 |
+
NABL.US,D,20240701,000000,15.24,15.3999,15.03,15.06,574911,0
|
| 743 |
+
NABL.US,D,20240702,000000,15.07,15.13,14.785,14.83,825075,0
|
| 744 |
+
NABL.US,D,20240703,000000,14.88,14.9299,14.8,14.86,174174,0
|
| 745 |
+
NABL.US,D,20240705,000000,14.81,14.87,14.665,14.71,348330,0
|
| 746 |
+
NABL.US,D,20240708,000000,14.76,14.835,14.655,14.72,734243,0
|
| 747 |
+
NABL.US,D,20240709,000000,14.68,14.72,14.435,14.48,425218,0
|
| 748 |
+
NABL.US,D,20240710,000000,14.52,14.72,14.44,14.72,420233,0
|
| 749 |
+
NABL.US,D,20240711,000000,14.92,14.93,14.72,14.88,884041,0
|
| 750 |
+
NABL.US,D,20240712,000000,14.98,15,14.615,14.7,815745,0
|
| 751 |
+
NABL.US,D,20240715,000000,14.75,14.82,14.46,14.49,747612,0
|
| 752 |
+
NABL.US,D,20240716,000000,14.62,14.76,14.57,14.72,549118,0
|
| 753 |
+
NABL.US,D,20240717,000000,14.63,14.71,14.48,14.52,443462,0
|
| 754 |
+
NABL.US,D,20240718,000000,14.52,14.57,14.255,14.4,512688,0
|
| 755 |
+
NABL.US,D,20240719,000000,14.4,14.42,14.09,14.15,796337,0
|
| 756 |
+
NABL.US,D,20240722,000000,14.22,14.3,14.14,14.16,533388,0
|
| 757 |
+
NABL.US,D,20240723,000000,14.18,14.24,14.035,14.06,896669,0
|
| 758 |
+
NABL.US,D,20240724,000000,13.99,14.06,13.73,13.76,697113,0
|
| 759 |
+
NABL.US,D,20240725,000000,13.79,14.03,13.73,13.89,957480,0
|
| 760 |
+
NABL.US,D,20240726,000000,14.05,14.12,13.915,14.03,644796,0
|
| 761 |
+
NABL.US,D,20240729,000000,14.13,14.15,13.81,13.84,427807,0
|
| 762 |
+
NABL.US,D,20240730,000000,13.88,13.95,13.72,13.84,404497,0
|
| 763 |
+
NABL.US,D,20240731,000000,14.01,14.095,13.765,13.94,502916,0
|
| 764 |
+
NABL.US,D,20240801,000000,13.93,13.985,13.6,13.72,551936,0
|
| 765 |
+
NABL.US,D,20240802,000000,13.36,13.63,13.27,13.52,583921,0
|
| 766 |
+
NABL.US,D,20240805,000000,13.06,13.305,13.03,13.1,585736,0
|
| 767 |
+
NABL.US,D,20240806,000000,13.14,13.3,13.08,13.2,341509,0
|
| 768 |
+
NABL.US,D,20240807,000000,13.28,13.5,13.225,13.24,494924,0
|
| 769 |
+
NABL.US,D,20240808,000000,13.31,13.64,13.14,13.63,455253,0
|
| 770 |
+
NABL.US,D,20240809,000000,13.51,13.57,12.88,13.05,544072,0
|
| 771 |
+
NABL.US,D,20240812,000000,13,13.005,12.7,12.75,940556,0
|
| 772 |
+
NABL.US,D,20240813,000000,12.75,13.04,12.725,12.85,998083,0
|
| 773 |
+
NABL.US,D,20240814,000000,12.8,12.87,12.6801,12.8,396954,0
|
| 774 |
+
NABL.US,D,20240815,000000,12.86,13.005,12.69,12.74,464291,0
|
| 775 |
+
NABL.US,D,20240816,000000,12.74,12.815,12.7,12.79,470390,0
|
| 776 |
+
NABL.US,D,20240819,000000,12.65,12.895,12.65,12.78,446057,0
|
| 777 |
+
NABL.US,D,20240820,000000,12.77,12.77,12.64,12.66,287704,0
|
| 778 |
+
NABL.US,D,20240821,000000,12.65,12.8,12.58,12.78,495644,0
|
| 779 |
+
NABL.US,D,20240822,000000,12.8,12.87,12.53,12.54,314454,0
|
| 780 |
+
NABL.US,D,20240823,000000,12.64,12.73,12.57,12.7,391420,0
|
| 781 |
+
NABL.US,D,20240826,000000,12.7,12.895,12.7,12.87,562619,0
|
| 782 |
+
NABL.US,D,20240827,000000,12.8,12.88,12.74,12.75,217962,0
|
| 783 |
+
NABL.US,D,20240828,000000,12.76,12.87,12.71,12.85,396472,0
|
| 784 |
+
NABL.US,D,20240829,000000,12.85,13.15,12.815,12.9,516258,0
|
| 785 |
+
NABL.US,D,20240830,000000,12.95,12.9807,12.71,12.86,501452,0
|
| 786 |
+
NABL.US,D,20240903,000000,12.75,12.82,12.59,12.68,511071,0
|
| 787 |
+
NABL.US,D,20240904,000000,12.66,12.8,12.6,12.78,458449,0
|
| 788 |
+
NABL.US,D,20240905,000000,12.77,12.77,12.465,12.57,383013,0
|
| 789 |
+
NABL.US,D,20240906,000000,12.61,12.64,12.435,12.53,515637,0
|
| 790 |
+
NABL.US,D,20240909,000000,12.48,12.52,12.4,12.42,397663,0
|
| 791 |
+
NABL.US,D,20240910,000000,12.49,12.52,12.25,12.3,342090,0
|
| 792 |
+
NABL.US,D,20240911,000000,12.25,12.305,12.045,12.29,290150,0
|
| 793 |
+
NABL.US,D,20240912,000000,12.33,12.58,12.22,12.36,301353,0
|
| 794 |
+
NABL.US,D,20240913,000000,12.45,12.585,12.35,12.51,357621,0
|
| 795 |
+
NABL.US,D,20240916,000000,12.64,12.97,12.59,12.9,659161,0
|
| 796 |
+
NABL.US,D,20240917,000000,12.96,12.97,12.7,12.74,441257,0
|
| 797 |
+
NABL.US,D,20240918,000000,12.74,12.88,12.7,12.82,367640,0
|
| 798 |
+
NABL.US,D,20240919,000000,13,13.02,12.9,13.01,279741,0
|
| 799 |
+
NABL.US,D,20240920,000000,13.01,13.08,12.73,12.92,1753578,0
|
| 800 |
+
NABL.US,D,20240923,000000,12.96,12.975,12.845,12.91,273055,0
|
| 801 |
+
NABL.US,D,20240924,000000,12.92,12.96,12.78,12.9,232720,0
|
| 802 |
+
NABL.US,D,20240925,000000,12.9,12.905,12.755,12.88,277669,0
|
| 803 |
+
NABL.US,D,20240926,000000,12.96,13.01,12.825,12.96,230235,0
|
| 804 |
+
NABL.US,D,20240927,000000,13.03,13.12,12.9101,12.99,213104,0
|
| 805 |
+
NABL.US,D,20240930,000000,12.98,13.1,12.945,13.06,361131,0
|
| 806 |
+
NABL.US,D,20241001,000000,13.05,13.05,12.69,12.69,424930,0
|
| 807 |
+
NABL.US,D,20241002,000000,12.63,12.735,12.565,12.6,216893,0
|
| 808 |
+
NABL.US,D,20241003,000000,12.47,12.535,12.33,12.41,292385,0
|
| 809 |
+
NABL.US,D,20241004,000000,12.64,12.65,12.44,12.63,267601,0
|
| 810 |
+
NABL.US,D,20241007,000000,12.61,12.61,12.35,12.51,602920,0
|
| 811 |
+
NABL.US,D,20241008,000000,12.54,12.58,12.345,12.4,505998,0
|
| 812 |
+
NABL.US,D,20241009,000000,12.43,12.625,12.43,12.55,286739,0
|
| 813 |
+
NABL.US,D,20241010,000000,12.41,12.53,12.365,12.49,324512,0
|
| 814 |
+
NABL.US,D,20241011,000000,12.56,12.665,12.56,12.6,260199,0
|
| 815 |
+
NABL.US,D,20241014,000000,12.67,12.68,12.51,12.6,455889,0
|
| 816 |
+
NABL.US,D,20241015,000000,12.63,12.68,12.52,12.53,256586,0
|
| 817 |
+
NABL.US,D,20241016,000000,12.61,12.61,12.46,12.56,268020,0
|
| 818 |
+
NABL.US,D,20241017,000000,12.6,12.6,12.395,12.48,274202,0
|
| 819 |
+
NABL.US,D,20241018,000000,12.52,12.79,12.44,12.72,712206,0
|
| 820 |
+
NABL.US,D,20241021,000000,12.71,12.71,12.505,12.67,407295,0
|
| 821 |
+
NABL.US,D,20241022,000000,12.68,12.745,12.52,12.54,412339,0
|
| 822 |
+
NABL.US,D,20241023,000000,12.5,12.51,12.32,12.38,250129,0
|
| 823 |
+
NABL.US,D,20241024,000000,12.48,12.515,12.35,12.41,288061,0
|
| 824 |
+
NABL.US,D,20241025,000000,12.51,12.565,12.375,12.39,227567,0
|
| 825 |
+
NABL.US,D,20241028,000000,12.52,12.57,12.41,12.42,174683,0
|
| 826 |
+
NABL.US,D,20241029,000000,12.35,12.55,12.34,12.51,176074,0
|
| 827 |
+
NABL.US,D,20241030,000000,12.52,12.68,12.44,12.44,194566,0
|
| 828 |
+
NABL.US,D,20241031,000000,12.36,12.49,12.23,12.23,271385,0
|
| 829 |
+
NABL.US,D,20241101,000000,12.29,12.435,12.21,12.31,336453,0
|
| 830 |
+
NABL.US,D,20241104,000000,12.23,12.455,12.21,12.37,273463,0
|
| 831 |
+
NABL.US,D,20241105,000000,12.3,12.535,12.3,12.47,399304,0
|
| 832 |
+
NABL.US,D,20241106,000000,12.8,13.04,12.69,12.72,929690,0
|
| 833 |
+
NABL.US,D,20241107,000000,12.51,12.6363,11.8101,11.96,602514,0
|
| 834 |
+
NABL.US,D,20241108,000000,11.75,11.8,11.165,11.23,921117,0
|
| 835 |
+
NABL.US,D,20241111,000000,11.33,11.395,11.12,11.15,774178,0
|
| 836 |
+
NABL.US,D,20241112,000000,11.175,11.175,11,11.01,724749,0
|
| 837 |
+
NABL.US,D,20241113,000000,11.04,11.26,10.98,11.02,553022,0
|
| 838 |
+
NABL.US,D,20241114,000000,11.005,11.005,10.765,10.8,475249,0
|
| 839 |
+
NABL.US,D,20241115,000000,10.79,10.82,10.52,10.54,523364,0
|
| 840 |
+
NABL.US,D,20241118,000000,10.495,10.52,10.2,10.22,493820,0
|
| 841 |
+
NABL.US,D,20241119,000000,10.155,10.195,10.03,10.12,377896,0
|
| 842 |
+
NABL.US,D,20241120,000000,10.1,10.17,9.98,10.16,632321,0
|
| 843 |
+
NABL.US,D,20241121,000000,10.56,10.56,10.17,10.28,447731,0
|
| 844 |
+
NABL.US,D,20241122,000000,10.3,10.47,10.24,10.37,421079,0
|
| 845 |
+
NABL.US,D,20241125,000000,10.3453,10.46,10.25,10.31,573313,0
|
| 846 |
+
NABL.US,D,20241126,000000,10.25,10.38,10.2,10.25,436618,0
|
| 847 |
+
NABL.US,D,20241127,000000,10.2,10.3588,10.17,10.28,492099,0
|
| 848 |
+
NABL.US,D,20241129,000000,10.3488,10.49,10.32,10.44,294259,0
|
| 849 |
+
NABL.US,D,20241202,000000,10.6,10.6,10.42,10.57,617469,0
|
| 850 |
+
NABL.US,D,20241203,000000,10.5,10.5,10.16,10.18,372534,0
|
| 851 |
+
NABL.US,D,20241204,000000,10.24,10.49,10.23,10.33,608728,0
|
| 852 |
+
NABL.US,D,20241205,000000,10.33,10.35,10.17,10.22,420150,0
|
| 853 |
+
NABL.US,D,20241206,000000,10.17,10.335,10.13,10.31,592038,0
|
| 854 |
+
NABL.US,D,20241209,000000,10.375,10.38,10.21,10.35,969336,0
|
| 855 |
+
NABL.US,D,20241210,000000,10.29,10.495,10.27,10.37,812246,0
|
| 856 |
+
NABL.US,D,20241211,000000,10.37,10.46,10.29,10.36,287540,0
|
| 857 |
+
NABL.US,D,20241212,000000,10.35,10.41,10.29,10.37,492948,0
|
| 858 |
+
NABL.US,D,20241213,000000,10.29,10.3,10.071,10.11,505100,0
|
| 859 |
+
NABL.US,D,20241216,000000,10.11,10.26,10.045,10.14,417710,0
|
| 860 |
+
NABL.US,D,20241217,000000,10.14,10.2,10.02,10.02,422515,0
|
| 861 |
+
NABL.US,D,20241218,000000,10.07,10.12,9.74,9.76,449019,0
|
| 862 |
+
NABL.US,D,20241219,000000,9.86,9.895,9.715,9.78,427945,0
|
| 863 |
+
NABL.US,D,20241220,000000,9.68,9.87,9.613,9.66,1736755,0
|
| 864 |
+
NABL.US,D,20241223,000000,9.65,9.65,9.47,9.55,640618,0
|
| 865 |
+
NABL.US,D,20241224,000000,9.56,9.65,9.5,9.65,235746,0
|
| 866 |
+
NABL.US,D,20241226,000000,9.585,9.64,9.5,9.6,299364,0
|
| 867 |
+
NABL.US,D,20241227,000000,9.55,9.565,9.325,9.39,815150,0
|
| 868 |
+
NABL.US,D,20241230,000000,9.38,9.42,9.11,9.36,779411,0
|
| 869 |
+
NABL.US,D,20241231,000000,9.35,9.42,9.3,9.34,568292,0
|
| 870 |
+
NABL.US,D,20250102,000000,9.41,9.42,9.18,9.25,418326,0
|
| 871 |
+
NABL.US,D,20250103,000000,9.28,9.37,9.2,9.31,864343,0
|
| 872 |
+
NABL.US,D,20250106,000000,9.33,9.625,9.3,9.59,1503772,0
|
| 873 |
+
NABL.US,D,20250107,000000,9.61,9.72,9.44,9.45,566037,0
|
| 874 |
+
NABL.US,D,20250108,000000,9.345,9.5,9.31,9.42,506424,0
|
| 875 |
+
NABL.US,D,20250110,000000,9.325,9.325,9.075,9.1,498925,0
|
| 876 |
+
NABL.US,D,20250113,000000,9.02,9.17,8.915,9.09,1404499,0
|
| 877 |
+
NABL.US,D,20250114,000000,9.165,9.165,9,9.08,567720,0
|
| 878 |
+
NABL.US,D,20250115,000000,9.19,9.275,9.1,9.11,611273,0
|
| 879 |
+
NABL.US,D,20250116,000000,9.12,9.33,9.11,9.26,553203,0
|
| 880 |
+
NABL.US,D,20250117,000000,9.3799,9.3799,9.225,9.24,1866134,0
|
| 881 |
+
NABL.US,D,20250121,000000,9.3,9.455,9.29,9.44,577151,0
|
| 882 |
+
NABL.US,D,20250122,000000,9.44,9.58,9.41,9.54,500144,0
|
| 883 |
+
NABL.US,D,20250123,000000,9.51,9.64,9.46,9.63,449560,0
|
| 884 |
+
NABL.US,D,20250124,000000,9.61,9.72,9.59,9.65,360136,0
|
| 885 |
+
NABL.US,D,20250127,000000,9.6,9.92,9.56,9.6,1084456,0
|
| 886 |
+
NABL.US,D,20250128,000000,9.67,9.93,9.61,9.71,1626924,0
|
| 887 |
+
NABL.US,D,20250129,000000,9.7,9.855,9.56,9.76,698353,0
|
| 888 |
+
NABL.US,D,20250130,000000,9.805,9.91,9.74,9.85,713886,0
|
| 889 |
+
NABL.US,D,20250131,000000,9.8,9.94,9.68,9.69,692002,0
|
| 890 |
+
NABL.US,D,20250203,000000,9.57,9.8,9.53,9.75,667160,0
|
| 891 |
+
NABL.US,D,20250204,000000,9.8,9.835,9.7,9.79,456693,0
|
| 892 |
+
NABL.US,D,20250205,000000,9.85,9.94,9.8148,9.87,1012156,0
|
| 893 |
+
NABL.US,D,20250206,000000,9.85,9.895,9.695,9.76,491454,0
|
| 894 |
+
NABL.US,D,20250207,000000,9.73,9.815,9.69,9.73,501248,0
|
| 895 |
+
NABL.US,D,20250210,000000,9.825,10,9.78,9.99,693169,0
|
| 896 |
+
NABL.US,D,20250211,000000,9.92,10.0389,9.87,10.01,553701,0
|
| 897 |
+
NABL.US,D,20250212,000000,9.9177,10.07,9.91,10.03,760296,0
|
| 898 |
+
NABL.US,D,20250213,000000,10.11,10.215,9.97,10.16,413879,0
|
| 899 |
+
NABL.US,D,20250214,000000,10.26,10.26,9.93,9.93,580588,0
|
| 900 |
+
NABL.US,D,20250218,000000,9.88,9.975,9.86,9.96,859247,0
|
| 901 |
+
NABL.US,D,20250219,000000,9.9,10.0358,9.815,9.98,926497,0
|
| 902 |
+
NABL.US,D,20250220,000000,9.9596,10.01,9.81,9.85,582736,0
|
| 903 |
+
NABL.US,D,20250221,000000,10.02,10.36,9.98,10.3,953072,0
|
| 904 |
+
NABL.US,D,20250224,000000,10.408,10.408,10.04,10.25,758803,0
|
| 905 |
+
NABL.US,D,20250225,000000,10.27,10.3,10.05,10.16,676220,0
|
| 906 |
+
NABL.US,D,20250226,000000,10.22,10.28,10.16,10.24,601812,0
|
| 907 |
+
NABL.US,D,20250227,000000,10.16,10.27,10.04,10.09,939516,0
|
| 908 |
+
NABL.US,D,20250228,000000,10.08,10.09,9.89,10.03,799879,0
|
| 909 |
+
NABL.US,D,20250303,000000,8.45,8.48,7.07,7.2,4264880,0
|
| 910 |
+
NABL.US,D,20250304,000000,7.16,7.42,6.7524,7.22,2307853,0
|
| 911 |
+
NABL.US,D,20250305,000000,7.145,7.52,7.04,7.4,1629595,0
|
| 912 |
+
NABL.US,D,20250306,000000,7.2,7.485,7.09,7.46,1928173,0
|
| 913 |
+
NABL.US,D,20250307,000000,7.37,7.42,7.24,7.35,1231176,0
|
| 914 |
+
NABL.US,D,20250310,000000,7.35,7.43,6.91,6.92,1089438,0
|
| 915 |
+
NABL.US,D,20250311,000000,6.85,7.25,6.835,7.12,1154181,0
|
| 916 |
+
NABL.US,D,20250312,000000,7.12,7.155,6.99,7.15,1418584,0
|
| 917 |
+
NABL.US,D,20250313,000000,7.518,7.97,7.5,7.84,2094439,0
|
| 918 |
+
NABL.US,D,20250314,000000,7.95,7.95,7.22,7.63,1873764,0
|
| 919 |
+
NABL.US,D,20250317,000000,7.63,7.85,7.629,7.68,1326106,0
|
| 920 |
+
NABL.US,D,20250318,000000,7.7,7.87,7.61,7.79,955189,0
|
| 921 |
+
NABL.US,D,20250319,000000,7.79,7.975,7.735,7.78,1057581,0
|
| 922 |
+
NABL.US,D,20250320,000000,7.728,7.835,7.57,7.62,641999,0
|
| 923 |
+
NABL.US,D,20250321,000000,7.545,7.565,7.4,7.49,2129857,0
|
| 924 |
+
NABL.US,D,20250324,000000,7.62,7.62,7.49,7.53,573496,0
|
| 925 |
+
NABL.US,D,20250325,000000,7.51,7.57,7.29,7.29,612752,0
|
| 926 |
+
NABL.US,D,20250326,000000,7.33,7.35,7.135,7.17,595955,0
|
| 927 |
+
NABL.US,D,20250327,000000,7.155,7.36,7.09,7.35,949250,0
|
| 928 |
+
NABL.US,D,20250328,000000,7.325,7.38,7.2,7.26,647609,0
|
| 929 |
+
NABL.US,D,20250331,000000,7.22,7.22,7.04,7.09,1077605,0
|
| 930 |
+
NABL.US,D,20250401,000000,7.09,7.245,7.02,7.19,585331,0
|
| 931 |
+
NABL.US,D,20250402,000000,7.1,7.56,7.0525,7.45,4505980,0
|
| 932 |
+
NABL.US,D,20250403,000000,7.11,7.1999,6.975,7.1,1241507,0
|
| 933 |
+
NABL.US,D,20250404,000000,6.965,6.965,6.655,6.79,2663650,0
|
| 934 |
+
NABL.US,D,20250407,000000,6.67,7,6.44,6.49,1889071,0
|
| 935 |
+
NABL.US,D,20250408,000000,6.61,6.76,6.205,6.32,1910561,0
|
| 936 |
+
NABL.US,D,20250409,000000,6.335,7.12,6.295,7,1345215,0
|
| 937 |
+
NABL.US,D,20250410,000000,6.815,6.83,6.485,6.64,1290754,0
|
| 938 |
+
NABL.US,D,20250411,000000,6.65,6.735,6.48,6.68,763153,0
|
| 939 |
+
NABL.US,D,20250414,000000,6.76,6.81,6.595,6.72,772101,0
|
| 940 |
+
NABL.US,D,20250415,000000,6.73,6.73,6.52,6.59,1759259,0
|
| 941 |
+
NABL.US,D,20250416,000000,6.53,6.585,6.36,6.44,637592,0
|
| 942 |
+
NABL.US,D,20250417,000000,6.504,6.504,6.295,6.35,728588,0
|
| 943 |
+
NABL.US,D,20250421,000000,6.325,6.325,6.07,6.22,828557,0
|
| 944 |
+
NABL.US,D,20250422,000000,6.28,6.405,6.23,6.34,801239,0
|
| 945 |
+
NABL.US,D,20250423,000000,6.55,6.64,6.455,6.53,829310,0
|
| 946 |
+
NABL.US,D,20250424,000000,6.555,6.71,6.53,6.71,958640,0
|
| 947 |
+
NABL.US,D,20250425,000000,6.63,7.01,6.62,7.01,862932,0
|
| 948 |
+
NABL.US,D,20250428,000000,6.9988,7.08,6.935,7.05,868214,0
|
| 949 |
+
NABL.US,D,20250429,000000,7.06,7.32,7.06,7.17,1728568,0
|
| 950 |
+
NABL.US,D,20250430,000000,7.05,7.08,6.94,7.06,744753,0
|
| 951 |
+
NABL.US,D,20250501,000000,7.095,7.13,6.995,7.07,545907,0
|
| 952 |
+
NABL.US,D,20250502,000000,7.15,7.2,7.09,7.16,708608,0
|
| 953 |
+
NABL.US,D,20250505,000000,7.1,7.23,7.08,7.17,817404,0
|
| 954 |
+
NABL.US,D,20250506,000000,7.095,7.24,7.07,7.11,919734,0
|
| 955 |
+
NABL.US,D,20250507,000000,7.13,7.28,7.075,7.14,1766130,0
|
| 956 |
+
NABL.US,D,20250508,000000,7.95,7.95,7.39,7.55,2218418,0
|
| 957 |
+
NABL.US,D,20250509,000000,7.58,7.705,7.5,7.52,1752034,0
|
| 958 |
+
NABL.US,D,20250512,000000,7.84,7.93,7.695,7.85,1869752,0
|
| 959 |
+
NABL.US,D,20250513,000000,7.85,8.285,7.82,8.19,2198411,0
|
| 960 |
+
NABL.US,D,20250514,000000,8.165,8.28,8.08,8.08,1494272,0
|
| 961 |
+
NABL.US,D,20250515,000000,8.1,8.28,8.08,8.15,1211977,0
|
| 962 |
+
NABL.US,D,20250516,000000,8.17,8.355,8.135,8.3,1285090,0
|
| 963 |
+
NABL.US,D,20250519,000000,8.2,8.2,8.03,8.05,1160022,0
|
| 964 |
+
NABL.US,D,20250520,000000,8.025,8.055,7.96,8.04,1622824,0
|
| 965 |
+
NABL.US,D,20250521,000000,8,8.04,7.795,7.82,1039407,0
|
| 966 |
+
NABL.US,D,20250522,000000,7.8,7.895,7.755,7.76,999115,0
|
| 967 |
+
NABL.US,D,20250523,000000,7.65,7.755,7.64,7.72,995441,0
|
| 968 |
+
NABL.US,D,20250527,000000,7.73,7.97,7.73,7.94,1217296,0
|
| 969 |
+
NABL.US,D,20250528,000000,7.99,7.99,7.88,7.89,1410114,0
|
| 970 |
+
NABL.US,D,20250529,000000,7.98,7.98,7.85,7.88,1560941,0
|
| 971 |
+
NABL.US,D,20250530,000000,7.85,7.935,7.77,7.79,1527003,0
|
| 972 |
+
NABL.US,D,20250602,000000,7.79,7.9,7.745,7.79,1165919,0
|
| 973 |
+
NABL.US,D,20250603,000000,7.815,8.016,7.78,8,1501975,0
|
| 974 |
+
NABL.US,D,20250604,000000,8.07,8.115,8.005,8.02,1024260,0
|
| 975 |
+
NABL.US,D,20250605,000000,8.02,8.2,8.01,8.09,862878,0
|
| 976 |
+
NABL.US,D,20250606,000000,8.17,8.215,8.13,8.14,1027001,0
|
| 977 |
+
NABL.US,D,20250609,000000,8.18,8.295,8.165,8.2,947847,0
|
| 978 |
+
NABL.US,D,20250610,000000,8.28,8.295,8.19,8.26,790844,0
|
| 979 |
+
NABL.US,D,20250611,000000,8.24,8.28,8.135,8.15,842128,0
|
| 980 |
+
NABL.US,D,20250612,000000,8.11,8.205,8.06,8.08,783077,0
|
| 981 |
+
NABL.US,D,20250613,000000,8,8.03,7.74,7.77,793124,0
|
| 982 |
+
NABL.US,D,20250616,000000,7.81,8,7.795,7.95,945944,0
|
| 983 |
+
NABL.US,D,20250617,000000,7.9,8.39,7.86,8.13,1616262,0
|
| 984 |
+
NABL.US,D,20250618,000000,8.15,8.16,7.86,7.89,884360,0
|
| 985 |
+
NABL.US,D,20250620,000000,7.88,7.93,7.5,7.51,1633162,0
|
| 986 |
+
NABL.US,D,20250623,000000,7.485,7.615,7.39,7.46,853180,0
|
| 987 |
+
NABL.US,D,20250624,000000,7.525,7.69,7.47,7.68,958732,0
|
| 988 |
+
NABL.US,D,20250625,000000,7.67,7.79,7.67,7.76,852571,0
|
| 989 |
+
NABL.US,D,20250626,000000,7.77,7.9,7.68,7.82,778647,0
|
| 990 |
+
NABL.US,D,20250627,000000,7.82,8.14,7.74,8.12,4835688,0
|
| 991 |
+
NABL.US,D,20250630,000000,8.1624,8.33,8.038,8.1,1572928,0
|
| 992 |
+
NABL.US,D,20250701,000000,8.03,8.27,8.01,8.1,1066527,0
|
| 993 |
+
NABL.US,D,20250702,000000,8.09,8.205,7.99,8.18,718587,0
|
| 994 |
+
NABL.US,D,20250703,000000,8.26,8.32,8.21,8.25,481619,0
|
| 995 |
+
NABL.US,D,20250707,000000,8.156,8.35,8.15,8.17,1089790,0
|
| 996 |
+
NABL.US,D,20250708,000000,8.22,8.295,8.16,8.22,915633,0
|
| 997 |
+
NABL.US,D,20250709,000000,8.28,8.445,8.215,8.36,790171,0
|
| 998 |
+
NABL.US,D,20250710,000000,8.35,8.35,8.155,8.18,619004,0
|
| 999 |
+
NABL.US,D,20250711,000000,8.13,8.13,7.7,7.7,697905,0
|
| 1000 |
+
NABL.US,D,20250714,000000,7.715,7.915,7.66,7.89,707720,0
|
| 1001 |
+
NABL.US,D,20250715,000000,8.01,8.015,7.825,7.86,794832,0
|
| 1002 |
+
NABL.US,D,20250716,000000,7.871,8.015,7.83,7.97,692159,0
|
| 1003 |
+
NABL.US,D,20250717,000000,8.03,8.155,7.96,8.07,843377,0
|
| 1004 |
+
NABL.US,D,20250718,000000,8.11,8.16,7.96,7.97,710643,0
|
| 1005 |
+
NABL.US,D,20250721,000000,8.01,8.145,7.99,8.01,683033,0
|
| 1006 |
+
NABL.US,D,20250722,000000,8.06,8.175,7.99,8.05,635509,0
|
| 1007 |
+
NABL.US,D,20250723,000000,8.125,8.13,7.99,8.1,403930,0
|
| 1008 |
+
NABL.US,D,20250724,000000,8.11,8.135,8.04,8.12,436290,0
|
| 1009 |
+
NABL.US,D,20250725,000000,8.175,8.295,8.12,8.21,529754,0
|
| 1010 |
+
NABL.US,D,20250728,000000,8.21,8.375,8.2,8.33,553429,0
|
| 1011 |
+
NABL.US,D,20250729,000000,8.38,8.46,8.22,8.32,616529,0
|
| 1012 |
+
NABL.US,D,20250730,000000,8.355,8.395,8.12,8.15,649209,0
|
| 1013 |
+
NABL.US,D,20250731,000000,8.19,8.19,7.965,8.08,1060737,0
|
| 1014 |
+
NABL.US,D,20250801,000000,8.02,8.02,7.705,7.75,1162591,0
|
| 1015 |
+
NABL.US,D,20250804,000000,7.75,8,7.75,8,1887779,0
|
| 1016 |
+
NABL.US,D,20250805,000000,8.03,8.055,7.945,7.98,955017,0
|
| 1017 |
+
NABL.US,D,20250806,000000,7.92,8.08,7.92,8.01,986471,0
|
| 1018 |
+
NABL.US,D,20250807,000000,8.81,9.04,8.02,8.2,1669428,0
|
| 1019 |
+
NABL.US,D,20250808,000000,8.2,8.27,7.475,7.48,1019387,0
|
| 1020 |
+
NABL.US,D,20250811,000000,7.45,7.705,7.23,7.26,1210533,0
|
| 1021 |
+
NABL.US,D,20250812,000000,7.26,7.5,7.19,7.45,895927,0
|
| 1022 |
+
NABL.US,D,20250813,000000,7.515,7.835,7.46,7.74,724871,0
|
| 1023 |
+
NABL.US,D,20250814,000000,7.67,7.67,7.52,7.64,857600,0
|
| 1024 |
+
NABL.US,D,20250815,000000,7.68,7.755,7.555,7.67,788221,0
|
| 1025 |
+
NABL.US,D,20250818,000000,7.695,7.88,7.67,7.88,730346,0
|
| 1026 |
+
NABL.US,D,20250819,000000,7.88,7.93,7.67,7.79,739446,0
|
| 1027 |
+
NABL.US,D,20250820,000000,7.69,7.75,7.53,7.53,611589,0
|
| 1028 |
+
NABL.US,D,20250821,000000,7.49,7.65,7.39,7.64,600400,0
|
| 1029 |
+
NABL.US,D,20250822,000000,7.67,8,7.6501,7.98,781660,0
|
| 1030 |
+
NABL.US,D,20250825,000000,7.97,7.99,7.805,7.84,600074,0
|
| 1031 |
+
NABL.US,D,20250826,000000,7.84,7.885,7.715,7.8,745541,0
|
| 1032 |
+
NABL.US,D,20250827,000000,7.8,7.98,7.78,7.98,524771,0
|
| 1033 |
+
NABL.US,D,20250828,000000,8,8.08,7.95,8.04,525856,0
|
| 1034 |
+
NABL.US,D,20250829,000000,7.98,8.12,7.955,8.06,785332,0
|
| 1035 |
+
NABL.US,D,20250902,000000,7.945,8.06,7.88,7.99,878879,0
|
| 1036 |
+
NABL.US,D,20250903,000000,7.96,7.97,7.645,7.81,661543,0
|
| 1037 |
+
NABL.US,D,20250904,000000,7.76,7.85,7.635,7.84,614079,0
|
| 1038 |
+
NABL.US,D,20250905,000000,7.895,8.06,7.855,7.9,811863,0
|
| 1039 |
+
NABL.US,D,20250908,000000,7.965,8.385,7.96,8.32,1241427,0
|
| 1040 |
+
NABL.US,D,20250909,000000,8.3753,8.66,8.29,8.36,1172095,0
|
| 1041 |
+
NABL.US,D,20250910,000000,8.31,8.36,8.095,8.2,904259,0
|
| 1042 |
+
NABL.US,D,20250911,000000,8.185,8.45,8.185,8.45,802719,0
|
| 1043 |
+
NABL.US,D,20250912,000000,8.41,8.41,8.22,8.23,471210,0
|
| 1044 |
+
NABL.US,D,20250915,000000,8.24,8.325,8.21,8.22,861892,0
|
| 1045 |
+
NABL.US,D,20250916,000000,8.155,8.25,8.072,8.19,570694,0
|
| 1046 |
+
NABL.US,D,20250917,000000,8.2,8.38,8.075,8.13,677866,0
|
| 1047 |
+
NABL.US,D,20250918,000000,8.245,8.44,8.245,8.43,782019,0
|
| 1048 |
+
NABL.US,D,20250919,000000,8.43,8.45,8.2,8.2,1426668,0
|
| 1049 |
+
NABL.US,D,20250922,000000,8.155,8.36,8.145,8.36,577398,0
|
| 1050 |
+
NABL.US,D,20250923,000000,8.39,8.4,8.13,8.14,563308,0
|
| 1051 |
+
NABL.US,D,20250924,000000,8.175,8.21,8.08,8.16,501705,0
|
| 1052 |
+
NABL.US,D,20250925,000000,8.1,8.1563,7.98,8.08,471263,0
|
| 1053 |
+
NABL.US,D,20250926,000000,8.085,8.13,8.04,8.09,613887,0
|
| 1054 |
+
NABL.US,D,20250929,000000,8.12,8.135,8.05,8.09,637268,0
|
| 1055 |
+
NABL.US,D,20250930,000000,8.1,8.12,7.695,7.8,664782,0
|
| 1056 |
+
NABL.US,D,20251001,000000,7.75,7.92,7.71,7.82,855943,0
|
| 1057 |
+
NABL.US,D,20251002,000000,7.89,7.94,7.795,7.92,809457,0
|
| 1058 |
+
NABL.US,D,20251003,000000,7.9175,8.03,7.875,7.89,923911,0
|
| 1059 |
+
NABL.US,D,20251006,000000,8,8.015,7.81,7.93,1072325,0
|
| 1060 |
+
NABL.US,D,20251007,000000,7.9172,7.95,7.4149,7.55,965211,0
|
| 1061 |
+
NABL.US,D,20251008,000000,7.62,7.725,7.575,7.69,715345,0
|
| 1062 |
+
NABL.US,D,20251009,000000,7.675,7.8,7.605,7.78,532332,0
|
| 1063 |
+
NABL.US,D,20251010,000000,7.8,7.81,7.465,7.5,777044,0
|
| 1064 |
+
NABL.US,D,20251013,000000,7.59,7.72,7.54,7.69,636717,0
|
| 1065 |
+
NABL.US,D,20251014,000000,7.58,7.695,7.505,7.61,770298,0
|
| 1066 |
+
NABL.US,D,20251015,000000,7.66,7.75,7.6201,7.69,780025,0
|
| 1067 |
+
NABL.US,D,20251016,000000,7.68,7.78,7.57,7.65,604620,0
|
| 1068 |
+
NABL.US,D,20251017,000000,7.585,7.735,7.57,7.6,615084,0
|
| 1069 |
+
NABL.US,D,20251020,000000,7.695,7.95,7.67,7.94,521602,0
|
| 1070 |
+
NABL.US,D,20251021,000000,7.915,8.06,7.9,8.04,476811,0
|
| 1071 |
+
NABL.US,D,20251022,000000,8.02,8.025,7.92,8,474871,0
|
| 1072 |
+
NABL.US,D,20251023,000000,7.99,8.045,7.9623,8,275549,0
|
| 1073 |
+
NABL.US,D,20251024,000000,8.075,8.15,8.05,8.12,287663,0
|
| 1074 |
+
NABL.US,D,20251027,000000,8.19,8.265,8.09,8.1,547477,0
|
| 1075 |
+
NABL.US,D,20251028,000000,8.1,8.225,8.09,8.17,671853,0
|
| 1076 |
+
NABL.US,D,20251029,000000,8.12,8.15,7.615,7.65,589109,0
|
| 1077 |
+
NABL.US,D,20251030,000000,7.64,7.855,7.565,7.77,613344,0
|
| 1078 |
+
NABL.US,D,20251031,000000,7.73,7.83,7.68,7.83,483766,0
|
| 1079 |
+
NABL.US,D,20251103,000000,7.875,7.88,7.665,7.82,849226,0
|
| 1080 |
+
NABL.US,D,20251104,000000,7.725,7.76,7.555,7.7,922246,0
|
| 1081 |
+
NABL.US,D,20251105,000000,7.7,7.84,7.68,7.78,822869,0
|
| 1082 |
+
NABL.US,D,20251106,000000,8.55,8.735,8.0901,8.5,1523927,0
|
| 1083 |
+
NABL.US,D,20251107,000000,8.5,8.54,8.015,8.24,1198701,0
|
| 1084 |
+
NABL.US,D,20251110,000000,8.33,8.36,7.73,7.74,948487,0
|
| 1085 |
+
NABL.US,D,20251111,000000,7.81,8.095,7.73,7.95,1062393,0
|
| 1086 |
+
NABL.US,D,20251112,000000,7.99,8.08,7.89,8.01,786354,0
|
| 1087 |
+
NABL.US,D,20251113,000000,7.96,7.98,7.655,7.66,666367,0
|
| 1088 |
+
NABL.US,D,20251114,000000,7.59,7.59,7.395,7.51,917796,0
|
| 1089 |
+
NABL.US,D,20251117,000000,7.47,7.5,7.16,7.18,662789,0
|
| 1090 |
+
NABL.US,D,20251118,000000,7.15,7.25,7.09,7.17,703032,0
|
| 1091 |
+
NABL.US,D,20251119,000000,7.12,7.205,7.06,7.13,897722,0
|
| 1092 |
+
NABL.US,D,20251120,000000,7.21,7.29,7.11,7.11,1162587,0
|
| 1093 |
+
NABL.US,D,20251121,000000,7.18,7.355,6.98,7.28,894508,0
|
| 1094 |
+
NABL.US,D,20251124,000000,7.28,7.29,7.09,7.2,817869,0
|
| 1095 |
+
NABL.US,D,20251125,000000,7.24,7.385,7.185,7.35,746460,0
|
| 1096 |
+
NABL.US,D,20251126,000000,7.36,7.405,7.24,7.24,1088181,0
|
| 1097 |
+
NABL.US,D,20251128,000000,7.255,7.28,7.17,7.2,619324,0
|
| 1098 |
+
NABL.US,D,20251201,000000,7.14,7.435,7.11,7.16,849491,0
|
| 1099 |
+
NABL.US,D,20251202,000000,7.25,7.41,7.18,7.29,1809494,0
|
| 1100 |
+
NABL.US,D,20251203,000000,7.345,7.45,7.265,7.45,749574,0
|
| 1101 |
+
NABL.US,D,20251204,000000,7.49,7.49,7.32,7.39,565675,0
|
| 1102 |
+
NABL.US,D,20251205,000000,7.4,7.56,7.36,7.5,799445,0
|
| 1103 |
+
NABL.US,D,20251208,000000,7.53,7.72,7.5165,7.56,752571,0
|
| 1104 |
+
NABL.US,D,20251209,000000,7.58,7.685,7.51,7.66,876672,0
|
| 1105 |
+
NABL.US,D,20251210,000000,7.65,7.74,7.585,7.63,953394,0
|
| 1106 |
+
NABL.US,D,20251211,000000,7.64,7.72,7.485,7.56,1000114,0
|
| 1107 |
+
NABL.US,D,20251212,000000,7.58,7.64,7.53,7.62,817751,0
|
| 1108 |
+
NABL.US,D,20251215,000000,7.63,7.67,7.46,7.46,923346,0
|
| 1109 |
+
NABL.US,D,20251216,000000,7.43,7.635,7.41,7.58,822432,0
|
| 1110 |
+
NABL.US,D,20251217,000000,7.55,7.7,7.532,7.58,641928,0
|
| 1111 |
+
NABL.US,D,20251218,000000,7.6,7.695,7.55,7.67,666636,0
|
| 1112 |
+
NABL.US,D,20251219,000000,7.62,7.725,7.565,7.64,1542816,0
|
| 1113 |
+
NABL.US,D,20251222,000000,7.675,7.735,7.54,7.56,704833,0
|
| 1114 |
+
NABL.US,D,20251223,000000,7.52,7.52,7.335,7.35,609744,0
|
| 1115 |
+
NABL.US,D,20251224,000000,7.325,7.375,7.3,7.33,327838,0
|
| 1116 |
+
NABL.US,D,20251226,000000,7.3,7.41,7.21,7.4,656809,0
|
| 1117 |
+
NABL.US,D,20251229,000000,7.365,7.47,7.36,7.43,629412,0
|
| 1118 |
+
NABL.US,D,20251230,000000,7.4899,7.6197,7.44,7.54,633400,0
|
| 1119 |
+
NABL.US,D,20251231,000000,7.5994,7.5994,7.465,7.48,712127,0
|
| 1120 |
+
NABL.US,D,20260102,000000,7.575,7.67,7.26,7.3,897478,0
|
| 1121 |
+
NABL.US,D,20260105,000000,7.34,7.53,7.271,7.37,952760,0
|
| 1122 |
+
NABL.US,D,20260106,000000,7.34,7.41,7.065,7.27,790167,0
|
| 1123 |
+
NABL.US,D,20260107,000000,7.28,7.48,7.205,7.44,975783,0
|
| 1124 |
+
NABL.US,D,20260108,000000,7.41,7.41,7.25,7.27,1117930,0
|
| 1125 |
+
NABL.US,D,20260109,000000,7.26,7.36,7.06,7.31,898601,0
|
| 1126 |
+
NABL.US,D,20260112,000000,7.33,7.365,7.135,7.34,623319,0
|
| 1127 |
+
NABL.US,D,20260113,000000,7.33,7.38,7.17,7.21,627901,0
|
| 1128 |
+
NABL.US,D,20260114,000000,7.1828,7.2132,6.98,7.01,844438,0
|
| 1129 |
+
NABL.US,D,20260115,000000,7.03,7.125,6.95,7.06,1396125,0
|
| 1130 |
+
NABL.US,D,20260116,000000,6.99,7.01,6.555,6.58,747485,0
|
| 1131 |
+
NABL.US,D,20260120,000000,6.49,6.54,6.24,6.26,1308646,0
|
| 1132 |
+
NABL.US,D,20260121,000000,6.305,6.365,6.185,6.31,1532050,0
|
| 1133 |
+
NABL.US,D,20260122,000000,6.41,6.46,6.33,6.4,1555255,0
|
| 1134 |
+
NABL.US,D,20260123,000000,6.52,6.65,6.41,6.45,1642949,0
|
| 1135 |
+
NABL.US,D,20260126,000000,6.47,6.77,6.43,6.77,1014417,0
|
| 1136 |
+
NABL.US,D,20260127,000000,6.795,6.82,6.51,6.58,932611,0
|
| 1137 |
+
NABL.US,D,20260128,000000,6.6,6.65,6.4,6.4,728035,0
|
| 1138 |
+
NABL.US,D,20260129,000000,6.3,6.3,6.04,6.15,953169,0
|
| 1139 |
+
NABL.US,D,20260130,000000,6.12,6.165,6,6.07,1145917,0
|
| 1140 |
+
NABL.US,D,20260202,000000,6.08,6.13,6.01,6.01,1012800,0
|
| 1141 |
+
NABL.US,D,20260203,000000,5.945,5.945,5.33,5.59,2278701,0
|
| 1142 |
+
NABL.US,D,20260204,000000,5.462,5.85,5.41,5.79,3250991,0
|
| 1143 |
+
NABL.US,D,20260205,000000,5.735,5.915,5.49,5.51,2078308,0
|
| 1144 |
+
NABL.US,D,20260206,000000,5.75,5.75,5.435,5.61,2070619,0
|
| 1145 |
+
NABL.US,D,20260209,000000,5.41,5.6,5.33,5.54,1554109,0
|
| 1146 |
+
NABL.US,D,20260210,000000,5.61,5.84,5.575,5.74,1718490,0
|
| 1147 |
+
NABL.US,D,20260211,000000,5.72,5.76,5.365,5.44,1274360,0
|
| 1148 |
+
NABL.US,D,20260212,000000,5.465,5.49,5.195,5.31,1216540,0
|
| 1149 |
+
NABL.US,D,20260213,000000,5.37,5.465,5.285,5.35,1144904,0
|
| 1150 |
+
NABL.US,D,20260217,000000,5.3875,5.47,5.125,5.17,1493341,0
|
| 1151 |
+
NABL.US,D,20260218,000000,5.13,5.32,5.1,5.32,2538554,0
|
daily/us/nyse stocks/2/nbsd.us.txt
ADDED
|
@@ -0,0 +1,408 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NBSD.US,D,20240626,000000,50.2,50.26,50.2,50.2106,1489,0
|
| 3 |
+
NBSD.US,D,20240627,000000,50.22,50.26,50.22,50.2399,1720,0
|
| 4 |
+
NBSD.US,D,20240628,000000,50.2,50.3,49.97,49.97,5572,0
|
| 5 |
+
NBSD.US,D,20240701,000000,50.09,50.25,50.09,50.25,3862,0
|
| 6 |
+
NBSD.US,D,20240702,000000,50.12,50.3051,50.12,50.3051,11230,0
|
| 7 |
+
NBSD.US,D,20240703,000000,50.31,50.37,50.31,50.3511,1839,0
|
| 8 |
+
NBSD.US,D,20240705,000000,50.45,50.4754,50.43,50.4754,2248,0
|
| 9 |
+
NBSD.US,D,20240708,000000,50.47,50.47,50.44,50.4582,3333,0
|
| 10 |
+
NBSD.US,D,20240709,000000,50.41,50.48,50.41,50.4746,2694,0
|
| 11 |
+
NBSD.US,D,20240710,000000,50.43,50.49,50.42,50.4443,28304,0
|
| 12 |
+
NBSD.US,D,20240711,000000,50.5,50.5,50.32,50.3801,12520,0
|
| 13 |
+
NBSD.US,D,20240712,000000,50.47,50.5412,50.43,50.5412,42429,0
|
| 14 |
+
NBSD.US,D,20240715,000000,50.53,50.56,50.53,50.5501,7369,0
|
| 15 |
+
NBSD.US,D,20240716,000000,50.53,50.56,50.53,50.56,2347,0
|
| 16 |
+
NBSD.US,D,20240717,000000,50.54,50.54,50.47,50.5173,8260,0
|
| 17 |
+
NBSD.US,D,20240718,000000,50.51,50.51,50.48,50.481,2812,0
|
| 18 |
+
NBSD.US,D,20240719,000000,50.4705,50.4705,50.4705,50.4705,1,0
|
| 19 |
+
NBSD.US,D,20240722,000000,50.462,50.462,50.462,50.462,215,0
|
| 20 |
+
NBSD.US,D,20240723,000000,50.52,50.52,50.5,50.5008,21347,0
|
| 21 |
+
NBSD.US,D,20240724,000000,50.52,50.57,50.52,50.538,675,0
|
| 22 |
+
NBSD.US,D,20240725,000000,50.5206,50.5206,50.5206,50.5206,80,0
|
| 23 |
+
NBSD.US,D,20240726,000000,50.6,50.6,50.55,50.5892,679,0
|
| 24 |
+
NBSD.US,D,20240729,000000,50.62,50.62,50.59,50.6005,2959,0
|
| 25 |
+
NBSD.US,D,20240730,000000,50.6909,50.7034,50.69,50.7034,707,0
|
| 26 |
+
NBSD.US,D,20240731,000000,50.74,50.88,50.74,50.88,29853,0
|
| 27 |
+
NBSD.US,D,20240801,000000,50.6,50.8,50.6,50.8,25077,0
|
| 28 |
+
NBSD.US,D,20240802,000000,50.78,50.8541,50.78,50.8541,9005,0
|
| 29 |
+
NBSD.US,D,20240805,000000,50.95,50.95,50.7493,50.7493,3114,0
|
| 30 |
+
NBSD.US,D,20240806,000000,50.7147,50.7147,50.61,50.674,1984,0
|
| 31 |
+
NBSD.US,D,20240807,000000,50.68,50.69,50.65,50.6652,7752,0
|
| 32 |
+
NBSD.US,D,20240808,000000,50.6682,50.6682,50.635,50.6491,44726,0
|
| 33 |
+
NBSD.US,D,20240809,000000,50.6895,50.6895,50.6603,50.6614,372,0
|
| 34 |
+
NBSD.US,D,20240812,000000,50.6993,50.73,50.6701,50.7041,568,0
|
| 35 |
+
NBSD.US,D,20240813,000000,50.755,50.7748,50.74,50.7748,244,0
|
| 36 |
+
NBSD.US,D,20240814,000000,50.77,50.7901,50.77,50.78,10708,0
|
| 37 |
+
NBSD.US,D,20240815,000000,50.76,50.76,50.63,50.75,82907,0
|
| 38 |
+
NBSD.US,D,20240816,000000,50.71,50.7223,50.66,50.7223,332,0
|
| 39 |
+
NBSD.US,D,20240819,000000,50.74,50.77,50.7204,50.76,4514,0
|
| 40 |
+
NBSD.US,D,20240820,000000,50.79,51.04,50.79,50.9,11367,0
|
| 41 |
+
NBSD.US,D,20240821,000000,50.86,50.8737,50.78,50.8737,3226,0
|
| 42 |
+
NBSD.US,D,20240822,000000,50.8521,50.8521,50.81,50.825,7098,0
|
| 43 |
+
NBSD.US,D,20240823,000000,50.9,50.94,50.8801,50.94,2649,0
|
| 44 |
+
NBSD.US,D,20240826,000000,50.98,50.98,50.9301,50.98,2224,0
|
| 45 |
+
NBSD.US,D,20240827,000000,50.9575,50.987,50.95,50.97,2154,0
|
| 46 |
+
NBSD.US,D,20240828,000000,50.97,50.9855,50.89,50.964,2208,0
|
| 47 |
+
NBSD.US,D,20240829,000000,50.97,50.97,50.95,50.9587,3229,0
|
| 48 |
+
NBSD.US,D,20240830,000000,50.98,50.99,50.89,50.98,12676,0
|
| 49 |
+
NBSD.US,D,20240903,000000,50.75,50.755,50.66,50.74,1614,0
|
| 50 |
+
NBSD.US,D,20240904,000000,50.78,50.8449,50.76,50.8449,7047,0
|
| 51 |
+
NBSD.US,D,20240905,000000,50.89,50.89,50.83,50.8552,8373,0
|
| 52 |
+
NBSD.US,D,20240906,000000,50.93,51.01,50.9,50.9784,23814,0
|
| 53 |
+
NBSD.US,D,20240909,000000,50.97,50.99,50.89,50.99,7309,0
|
| 54 |
+
NBSD.US,D,20240910,000000,50.99,51.02,50.96,50.99,32825,0
|
| 55 |
+
NBSD.US,D,20240911,000000,50.98,51.01,50.95,50.985,7903,0
|
| 56 |
+
NBSD.US,D,20240912,000000,51,51,50.9,50.99,8410,0
|
| 57 |
+
NBSD.US,D,20240913,000000,51.1,51.1,51.05,51.075,6733,0
|
| 58 |
+
NBSD.US,D,20240916,000000,51.1,51.1397,51.02,51.1142,4056,0
|
| 59 |
+
NBSD.US,D,20240917,000000,51.095,51.095,51.095,51.095,626,0
|
| 60 |
+
NBSD.US,D,20240918,000000,51.0896,51.12,51.0896,51.094,1081,0
|
| 61 |
+
NBSD.US,D,20240919,000000,51.15,51.18,51.15,51.155,17543,0
|
| 62 |
+
NBSD.US,D,20240920,000000,51.18,51.3205,51.18,51.3205,21625,0
|
| 63 |
+
NBSD.US,D,20240923,000000,51.34,51.34,51.334,51.334,193,0
|
| 64 |
+
NBSD.US,D,20240924,000000,51.34,51.375,51.3359,51.375,220,0
|
| 65 |
+
NBSD.US,D,20240925,000000,51.34,51.44,51.34,51.3412,5572,0
|
| 66 |
+
NBSD.US,D,20240926,000000,51.3,51.305,51.21,51.305,781,0
|
| 67 |
+
NBSD.US,D,20240927,000000,51.32,51.3511,51.32,51.3511,390,0
|
| 68 |
+
NBSD.US,D,20240930,000000,51.36,51.68,51.3128,51.67,10005,0
|
| 69 |
+
NBSD.US,D,20241001,000000,51.1,51.22,51.09,51.1,3359,0
|
| 70 |
+
NBSD.US,D,20241002,000000,51.14,51.21,51.1162,51.1534,1476,0
|
| 71 |
+
NBSD.US,D,20241003,000000,51.0775,51.17,51.07,51.075,2154,0
|
| 72 |
+
NBSD.US,D,20241004,000000,50.95,51.05,50.88,50.9347,2305,0
|
| 73 |
+
NBSD.US,D,20241007,000000,50.87,50.87,50.84,50.8481,1636,0
|
| 74 |
+
NBSD.US,D,20241008,000000,50.9084,50.98,50.9084,50.91,1576,0
|
| 75 |
+
NBSD.US,D,20241009,000000,50.89,50.9,50.86,50.8741,12078,0
|
| 76 |
+
NBSD.US,D,20241010,000000,50.91,50.93,50.865,50.93,2110,0
|
| 77 |
+
NBSD.US,D,20241011,000000,50.94,50.98,50.94,50.975,59039,0
|
| 78 |
+
NBSD.US,D,20241014,000000,50.94,50.95,50.895,50.95,7202,0
|
| 79 |
+
NBSD.US,D,20241015,000000,50.95,50.96,50.935,50.9398,9271,0
|
| 80 |
+
NBSD.US,D,20241016,000000,50.96,50.9696,50.95,50.9598,5233,0
|
| 81 |
+
NBSD.US,D,20241017,000000,50.96,50.98,50.92,50.9717,8479,0
|
| 82 |
+
NBSD.US,D,20241018,000000,50.98,50.98,50.94,50.9795,2761,0
|
| 83 |
+
NBSD.US,D,20241021,000000,50.98,50.98,50.95,50.95,4857,0
|
| 84 |
+
NBSD.US,D,20241022,000000,50.92,50.92,50.86,50.87,1960,0
|
| 85 |
+
NBSD.US,D,20241023,000000,50.8871,50.8871,50.85,50.87,1129,0
|
| 86 |
+
NBSD.US,D,20241024,000000,50.88,50.91,50.88,50.88,2090,0
|
| 87 |
+
NBSD.US,D,20241025,000000,50.89,50.89,50.86,50.88,4706,0
|
| 88 |
+
NBSD.US,D,20241028,000000,50.87,50.88,50.87,50.8748,497,0
|
| 89 |
+
NBSD.US,D,20241029,000000,50.84,50.885,50.84,50.885,484,0
|
| 90 |
+
NBSD.US,D,20241030,000000,50.86,50.86,50.8487,50.8487,634,0
|
| 91 |
+
NBSD.US,D,20241031,000000,50.815,50.85,50.76,50.85,26545,0
|
| 92 |
+
NBSD.US,D,20241101,000000,50.62,50.6391,50.62,50.6391,5114,0
|
| 93 |
+
NBSD.US,D,20241104,000000,50.6612,50.67,50.61,50.65,4319,0
|
| 94 |
+
NBSD.US,D,20241105,000000,50.66,50.75,50.66,50.73,4459,0
|
| 95 |
+
NBSD.US,D,20241106,000000,50.65,50.66,50.64,50.65,11571,0
|
| 96 |
+
NBSD.US,D,20241107,000000,50.7,50.7574,50.7,50.7574,226,0
|
| 97 |
+
NBSD.US,D,20241108,000000,50.79,50.79,50.72,50.7249,9374,0
|
| 98 |
+
NBSD.US,D,20241111,000000,50.67,50.69,50.67,50.69,4947,0
|
| 99 |
+
NBSD.US,D,20241112,000000,50.67,50.72,50.67,50.7042,3226,0
|
| 100 |
+
NBSD.US,D,20241113,000000,50.68,50.72,50.67,50.7021,59557,0
|
| 101 |
+
NBSD.US,D,20241114,000000,50.76,50.82,50.7,50.76,4107,0
|
| 102 |
+
NBSD.US,D,20241115,000000,50.68,50.6895,50.66,50.6895,995,0
|
| 103 |
+
NBSD.US,D,20241118,000000,50.6837,50.7661,50.6837,50.7651,1322,0
|
| 104 |
+
NBSD.US,D,20241119,000000,50.76,50.83,50.71,50.73,3333,0
|
| 105 |
+
NBSD.US,D,20241120,000000,50.73,50.75,50.719,50.719,3252,0
|
| 106 |
+
NBSD.US,D,20241121,000000,50.7594,50.85,50.7438,50.76,7574,0
|
| 107 |
+
NBSD.US,D,20241126,000000,50.8,50.88,50.78,50.8769,61751,0
|
| 108 |
+
NBSD.US,D,20241127,000000,50.88,51.01,50.86,50.9257,33371,0
|
| 109 |
+
NBSD.US,D,20241202,000000,50.78,51.03,50.72,50.92,14175,0
|
| 110 |
+
NBSD.US,D,20241203,000000,50.78,50.88,50.77,50.7804,9102,0
|
| 111 |
+
NBSD.US,D,20241204,000000,50.81,50.83,50.8001,50.82,78418,0
|
| 112 |
+
NBSD.US,D,20241205,000000,50.83,50.83,50.81,50.81,7170,0
|
| 113 |
+
NBSD.US,D,20241206,000000,50.87,50.89,50.87,50.875,2849,0
|
| 114 |
+
NBSD.US,D,20241209,000000,50.8605,50.98,50.8605,50.9,5876,0
|
| 115 |
+
NBSD.US,D,20241210,000000,50.85,50.87,50.84,50.87,870,0
|
| 116 |
+
NBSD.US,D,20241211,000000,50.92,50.92,50.89,50.89,3419,0
|
| 117 |
+
NBSD.US,D,20241212,000000,50.88,50.88,50.8604,50.8604,1821,0
|
| 118 |
+
NBSD.US,D,20241213,000000,50.87,50.94,50.83,50.835,3813,0
|
| 119 |
+
NBSD.US,D,20241216,000000,50.87,50.87,50.8456,50.85,422,0
|
| 120 |
+
NBSD.US,D,20241217,000000,50.845,50.86,50.845,50.85,1227,0
|
| 121 |
+
NBSD.US,D,20241218,000000,50.64,50.65,50.51,50.51,735,0
|
| 122 |
+
NBSD.US,D,20241219,000000,50.58,50.58,50.54,50.5444,3207,0
|
| 123 |
+
NBSD.US,D,20241220,000000,50.56,50.66,50.49,50.5523,11091,0
|
| 124 |
+
NBSD.US,D,20241223,000000,50.5486,50.5498,50.51,50.53,2548,0
|
| 125 |
+
NBSD.US,D,20241224,000000,50.53,50.6314,50.53,50.5609,3157,0
|
| 126 |
+
NBSD.US,D,20241226,000000,50.56,50.65,50.559,50.5811,867,0
|
| 127 |
+
NBSD.US,D,20241227,000000,50.61,50.61,50.595,50.595,783,0
|
| 128 |
+
NBSD.US,D,20241230,000000,50.6283,50.66,50.6283,50.66,989,0
|
| 129 |
+
NBSD.US,D,20241231,000000,50.68,50.79,50.67,50.7158,7951,0
|
| 130 |
+
NBSD.US,D,20250102,000000,50.73,50.75,50.69,50.7269,1586,0
|
| 131 |
+
NBSD.US,D,20250103,000000,50.745,50.7584,50.7302,50.7302,626,0
|
| 132 |
+
NBSD.US,D,20250106,000000,50.76,50.94,50.76,50.8551,18402,0
|
| 133 |
+
NBSD.US,D,20250107,000000,50.75,50.805,50.75,50.77,27861,0
|
| 134 |
+
NBSD.US,D,20250108,000000,50.75,50.84,50.75,50.7834,7548,0
|
| 135 |
+
NBSD.US,D,20250110,000000,50.7492,51.01,50.73,50.8,45302,0
|
| 136 |
+
NBSD.US,D,20250113,000000,50.7,50.79,50.67,50.71,24718,0
|
| 137 |
+
NBSD.US,D,20250114,000000,50.72,50.83,50.7,50.7541,11089,0
|
| 138 |
+
NBSD.US,D,20250115,000000,50.85,51.08,50.8365,50.89,6422,0
|
| 139 |
+
NBSD.US,D,20250116,000000,50.8588,51.13,50.8588,50.98,34270,0
|
| 140 |
+
NBSD.US,D,20250117,000000,50.91,50.93,50.89,50.9112,2549,0
|
| 141 |
+
NBSD.US,D,20250121,000000,50.92,50.99,50.89,50.9351,16940,0
|
| 142 |
+
NBSD.US,D,20250122,000000,50.92,51.25,50.92,51.25,5241,0
|
| 143 |
+
NBSD.US,D,20250123,000000,50.92,50.965,50.8933,50.94,21580,0
|
| 144 |
+
NBSD.US,D,20250124,000000,50.97,50.99,50.9593,50.97,10228,0
|
| 145 |
+
NBSD.US,D,20250127,000000,51.01,51.14,51,51.04,11567,0
|
| 146 |
+
NBSD.US,D,20250128,000000,50.78,50.9,50.78,50.805,7022,0
|
| 147 |
+
NBSD.US,D,20250129,000000,50.81,51.19,50.7997,50.825,7462,0
|
| 148 |
+
NBSD.US,D,20250130,000000,50.83,51.1,50.82,50.82,10461,0
|
| 149 |
+
NBSD.US,D,20250131,000000,50.84,50.92,50.81,50.83,26267,0
|
| 150 |
+
NBSD.US,D,20250203,000000,50.768,50.99,50.74,50.85,14176,0
|
| 151 |
+
NBSD.US,D,20250204,000000,50.805,51.0494,50.805,51.03,13332,0
|
| 152 |
+
NBSD.US,D,20250205,000000,50.86,50.91,50.85,50.89,9165,0
|
| 153 |
+
NBSD.US,D,20250206,000000,50.8696,50.96,50.85,50.8659,10905,0
|
| 154 |
+
NBSD.US,D,20250207,000000,50.82,50.84,50.79,50.83,12991,0
|
| 155 |
+
NBSD.US,D,20250210,000000,50.8396,50.85,50.83,50.8393,1924,0
|
| 156 |
+
NBSD.US,D,20250211,000000,50.83,50.9,50.8,50.8796,6564,0
|
| 157 |
+
NBSD.US,D,20250212,000000,50.76,50.89,50.76,50.815,16060,0
|
| 158 |
+
NBSD.US,D,20250213,000000,50.81,50.9,50.8002,50.85,60121,0
|
| 159 |
+
NBSD.US,D,20250214,000000,50.9198,50.94,50.91,50.935,3840,0
|
| 160 |
+
NBSD.US,D,20250218,000000,50.91,51.19,50.9,50.915,11478,0
|
| 161 |
+
NBSD.US,D,20250219,000000,50.9,51,50.9,50.94,18869,0
|
| 162 |
+
NBSD.US,D,20250220,000000,50.93,50.97,50.93,50.9569,11772,0
|
| 163 |
+
NBSD.US,D,20250221,000000,50.937,50.99,50.85,50.9741,12906,0
|
| 164 |
+
NBSD.US,D,20250224,000000,50.9601,51.06,50.9601,51.06,5325,0
|
| 165 |
+
NBSD.US,D,20250225,000000,50.86,50.879,50.83,50.8567,4639,0
|
| 166 |
+
NBSD.US,D,20250226,000000,50.86,50.865,50.82,50.865,6912,0
|
| 167 |
+
NBSD.US,D,20250227,000000,50.88,50.8882,50.845,50.87,15497,0
|
| 168 |
+
NBSD.US,D,20250228,000000,50.92,51.04,50.8997,50.9793,25284,0
|
| 169 |
+
NBSD.US,D,20250303,000000,50.95,51.01,50.95,51.01,24244,0
|
| 170 |
+
NBSD.US,D,20250304,000000,51.04,51.05,51,51.0197,15822,0
|
| 171 |
+
NBSD.US,D,20250305,000000,51.035,51.04,50.83,50.88,89369,0
|
| 172 |
+
NBSD.US,D,20250306,000000,51.03,51.04,51,51.0042,13708,0
|
| 173 |
+
NBSD.US,D,20250307,000000,51.0418,51.08,50.96,50.995,24833,0
|
| 174 |
+
NBSD.US,D,20250310,000000,51.03,51.03,50.99,51.02,7679,0
|
| 175 |
+
NBSD.US,D,20250311,000000,51.03,51.0362,51.01,51.015,5058,0
|
| 176 |
+
NBSD.US,D,20250312,000000,51.01,51.01,50.922,50.95,11834,0
|
| 177 |
+
NBSD.US,D,20250313,000000,50.95,50.96,50.93,50.9342,6254,0
|
| 178 |
+
NBSD.US,D,20250314,000000,50.99,51.01,50.86,50.9383,7266,0
|
| 179 |
+
NBSD.US,D,20250317,000000,50.9,50.96,50.9,50.902,6972,0
|
| 180 |
+
NBSD.US,D,20250318,000000,50.9359,50.94,50.9,50.92,25504,0
|
| 181 |
+
NBSD.US,D,20250319,000000,50.89,50.95,50.19,50.94,29807,0
|
| 182 |
+
NBSD.US,D,20250320,000000,51.018,51.04,50.9677,50.995,5634,0
|
| 183 |
+
NBSD.US,D,20250321,000000,51.01,51.09,51,51.0199,31515,0
|
| 184 |
+
NBSD.US,D,20250324,000000,51.04,51.11,51,51.11,31149,0
|
| 185 |
+
NBSD.US,D,20250325,000000,51,51.028,50.98,51.0198,28147,0
|
| 186 |
+
NBSD.US,D,20250326,000000,50.73,50.84,50.72,50.76,51593,0
|
| 187 |
+
NBSD.US,D,20250327,000000,50.78,50.88,50.76,50.7966,43961,0
|
| 188 |
+
NBSD.US,D,20250328,000000,50.82,50.92,50.77,50.8042,49937,0
|
| 189 |
+
NBSD.US,D,20250331,000000,50.82,51.01,50.74,50.97,22871,0
|
| 190 |
+
NBSD.US,D,20250401,000000,50.81,50.9,50.78,50.8275,79314,0
|
| 191 |
+
NBSD.US,D,20250402,000000,50.82,50.83,50.79,50.83,6585,0
|
| 192 |
+
NBSD.US,D,20250403,000000,50.9,50.98,50.8641,50.93,12846,0
|
| 193 |
+
NBSD.US,D,20250404,000000,50.8894,50.91,50.7903,50.83,23921,0
|
| 194 |
+
NBSD.US,D,20250407,000000,50.7588,50.7596,50.59,50.73,34238,0
|
| 195 |
+
NBSD.US,D,20250408,000000,50.5901,50.775,50.59,50.76,46959,0
|
| 196 |
+
NBSD.US,D,20250409,000000,50.505,50.71,50.43,50.48,12953,0
|
| 197 |
+
NBSD.US,D,20250410,000000,50.54,50.66,49.63,49.63,99060,0
|
| 198 |
+
NBSD.US,D,20250411,000000,50.46,50.5096,50.17,50.27,203982,0
|
| 199 |
+
NBSD.US,D,20250414,000000,50.47,50.57,50.47,50.55,12218,0
|
| 200 |
+
NBSD.US,D,20250415,000000,50.43,50.61,50.42,50.43,27059,0
|
| 201 |
+
NBSD.US,D,20250416,000000,50.55,50.62,50.451,50.52,20037,0
|
| 202 |
+
NBSD.US,D,20250417,000000,50.6338,50.72,50.585,50.72,10800,0
|
| 203 |
+
NBSD.US,D,20250421,000000,50.6458,50.72,50.56,50.595,7051,0
|
| 204 |
+
NBSD.US,D,20250422,000000,50.65,50.73,50.54,50.65,6846,0
|
| 205 |
+
NBSD.US,D,20250423,000000,50.71,50.71,50.642356,50.6602,6917,0
|
| 206 |
+
NBSD.US,D,20250424,000000,50.75,50.81,50.75,50.81,16779,0
|
| 207 |
+
NBSD.US,D,20250425,000000,50.545,50.68,50.545,50.61,6788,0
|
| 208 |
+
NBSD.US,D,20250428,000000,50.63,50.7021,50.61,50.6653,392828,0
|
| 209 |
+
NBSD.US,D,20250429,000000,50.67,50.71,50.6501,50.6951,7124,0
|
| 210 |
+
NBSD.US,D,20250430,000000,50.7,50.91,50.69,50.91,15672,0
|
| 211 |
+
NBSD.US,D,20250501,000000,50.85,51.01,50.79,50.91,198640,0
|
| 212 |
+
NBSD.US,D,20250502,000000,50.79,50.79,50.7316,50.76,80974,0
|
| 213 |
+
NBSD.US,D,20250505,000000,50.74,50.7494,50.61,50.65,21673,0
|
| 214 |
+
NBSD.US,D,20250506,000000,50.78,50.88,50.7635,50.8,23511,0
|
| 215 |
+
NBSD.US,D,20250507,000000,50.802041,50.94,50.77,50.86,28349,0
|
| 216 |
+
NBSD.US,D,20250508,000000,50.789615,50.83,50.64,50.64,21160,0
|
| 217 |
+
NBSD.US,D,20250509,000000,50.79,51.07,50.76,50.77,48069,0
|
| 218 |
+
NBSD.US,D,20250512,000000,50.76,50.93,50.76,50.795,59461,0
|
| 219 |
+
NBSD.US,D,20250513,000000,50.8,51.05,50.77,50.82,47837,0
|
| 220 |
+
NBSD.US,D,20250514,000000,50.78,50.98,50.75,50.98,40478,0
|
| 221 |
+
NBSD.US,D,20250515,000000,50.801,50.89,50.79,50.85,51675,0
|
| 222 |
+
NBSD.US,D,20250516,000000,50.8799,50.8799,50.8,50.85,169992,0
|
| 223 |
+
NBSD.US,D,20250519,000000,50.84,51.19,50.79,50.97,25211,0
|
| 224 |
+
NBSD.US,D,20250520,000000,50.8687,51.19,50.868,50.8893,58727,0
|
| 225 |
+
NBSD.US,D,20250521,000000,50.85,50.9,50.83,50.8419,263891,0
|
| 226 |
+
NBSD.US,D,20250527,000000,50.64,50.74,50.59,50.67,25593,0
|
| 227 |
+
NBSD.US,D,20250528,000000,50.69,50.7,50.65,50.6787,20107,0
|
| 228 |
+
NBSD.US,D,20250530,000000,50.81,50.81,50.73,50.79,19484,0
|
| 229 |
+
NBSD.US,D,20250602,000000,50.765,50.98,50.74,50.76,18722,0
|
| 230 |
+
NBSD.US,D,20250603,000000,50.781,50.83,50.72,50.72,15475,0
|
| 231 |
+
NBSD.US,D,20250604,000000,50.81,50.85,50.73,50.84,8420,0
|
| 232 |
+
NBSD.US,D,20250605,000000,50.87,50.9,50.82,50.85,28668,0
|
| 233 |
+
NBSD.US,D,20250606,000000,50.78,50.8,50.76,50.765,15958,0
|
| 234 |
+
NBSD.US,D,20250609,000000,50.77,50.85,50.75,50.8,39790,0
|
| 235 |
+
NBSD.US,D,20250610,000000,50.79,50.85,50.69,50.75,28973,0
|
| 236 |
+
NBSD.US,D,20250611,000000,50.8584,51.11,50.84,50.89,66343,0
|
| 237 |
+
NBSD.US,D,20250612,000000,50.945,50.965,50.8201,50.91,22600,0
|
| 238 |
+
NBSD.US,D,20250613,000000,50.89,50.94,50.7801,50.875,17273,0
|
| 239 |
+
NBSD.US,D,20250616,000000,50.87,50.8999,50.87,50.88,15032,0
|
| 240 |
+
NBSD.US,D,20250617,000000,50.89,50.94,50.84,50.87,21917,0
|
| 241 |
+
NBSD.US,D,20250618,000000,50.91,50.945,50.8807,50.9,20079,0
|
| 242 |
+
NBSD.US,D,20250620,000000,50.93,51.12,50.93,50.955,21830,0
|
| 243 |
+
NBSD.US,D,20250623,000000,51,51.08,50.98,51.044,22871,0
|
| 244 |
+
NBSD.US,D,20250624,000000,51.062,51.14,51.03,51.07,30712,0
|
| 245 |
+
NBSD.US,D,20250625,000000,50.89,50.96,50.85,50.8815,24253,0
|
| 246 |
+
NBSD.US,D,20250626,000000,50.93,50.9696,50.91,50.96,73166,0
|
| 247 |
+
NBSD.US,D,20250627,000000,50.93,50.96,50.89,50.9,84705,0
|
| 248 |
+
NBSD.US,D,20250630,000000,50.96,51.01,50.93,50.94,70034,0
|
| 249 |
+
NBSD.US,D,20250701,000000,50.98,51,50.9401,50.958,22982,0
|
| 250 |
+
NBSD.US,D,20250702,000000,50.95,51.04,50.93,51.01,73098,0
|
| 251 |
+
NBSD.US,D,20250703,000000,50.97,51.05,50.95,51.05,23101,0
|
| 252 |
+
NBSD.US,D,20250707,000000,51,51.32,50.92,50.94,40885,0
|
| 253 |
+
NBSD.US,D,20250708,000000,50.91,50.945,50.89,50.92,19830,0
|
| 254 |
+
NBSD.US,D,20250709,000000,50.9597,51.02,50.91,50.96,86018,0
|
| 255 |
+
NBSD.US,D,20250710,000000,50.97,51.01,50.9401,50.97,38458,0
|
| 256 |
+
NBSD.US,D,20250711,000000,50.96,50.985,50.92,50.9501,13326,0
|
| 257 |
+
NBSD.US,D,20250714,000000,50.9591,50.97,50.94,50.965,19646,0
|
| 258 |
+
NBSD.US,D,20250715,000000,50.96,50.97,50.89,50.915,24012,0
|
| 259 |
+
NBSD.US,D,20250716,000000,50.96,51.04,50.9599,50.995,40984,0
|
| 260 |
+
NBSD.US,D,20250717,000000,51.02,51.09,50.89,50.89,202752,0
|
| 261 |
+
NBSD.US,D,20250718,000000,51,51.06,50.91,50.92,27729,0
|
| 262 |
+
NBSD.US,D,20250721,000000,51.04,51.1,50.98,50.98,25593,0
|
| 263 |
+
NBSD.US,D,20250722,000000,51.035,51.14,51.02,51.06,42007,0
|
| 264 |
+
NBSD.US,D,20250723,000000,51.08,51.21,51.04,51.04,19051,0
|
| 265 |
+
NBSD.US,D,20250724,000000,51.04,51.12,51.01,51.01,81278,0
|
| 266 |
+
NBSD.US,D,20250725,000000,51.0624,51.12,51.0154,51.04,31241,0
|
| 267 |
+
NBSD.US,D,20250728,000000,50.83,50.93,50.81,50.82,41607,0
|
| 268 |
+
NBSD.US,D,20250729,000000,50.83,50.94,50.82,50.84,21131,0
|
| 269 |
+
NBSD.US,D,20250730,000000,50.84,50.92,50.81,50.81,34763,0
|
| 270 |
+
NBSD.US,D,20250731,000000,50.8,50.91,50.78,50.78,71468,0
|
| 271 |
+
NBSD.US,D,20250801,000000,50.94,51.0594,50.935,51.03,57951,0
|
| 272 |
+
NBSD.US,D,20250804,000000,51.05,51.09,51.03,51.06,47591,0
|
| 273 |
+
NBSD.US,D,20250805,000000,51.055,51.12,51.0032,51.06,51373,0
|
| 274 |
+
NBSD.US,D,20250806,000000,51.05,51.122,51.04,51.06,20933,0
|
| 275 |
+
NBSD.US,D,20250807,000000,51.07,51.11,51.02,51.04,26346,0
|
| 276 |
+
NBSD.US,D,20250808,000000,51.06,51.14,51.0336,51.09,34007,0
|
| 277 |
+
NBSD.US,D,20250811,000000,51.04,51.12,51.03,51.05,255266,0
|
| 278 |
+
NBSD.US,D,20250812,000000,51.093,51.13,51.07,51.09,72262,0
|
| 279 |
+
NBSD.US,D,20250813,000000,51.14,51.17,51.12,51.155,51803,0
|
| 280 |
+
NBSD.US,D,20250814,000000,51.11,51.14,51.1,51.11,34173,0
|
| 281 |
+
NBSD.US,D,20250815,000000,51.14,51.17,51.11,51.16,38018,0
|
| 282 |
+
NBSD.US,D,20250818,000000,51.15,51.15,51.11,51.14,115534,0
|
| 283 |
+
NBSD.US,D,20250819,000000,51.16,51.24,51.1502,51.16,59458,0
|
| 284 |
+
NBSD.US,D,20250820,000000,51.15,51.21,51.15,51.17,34593,0
|
| 285 |
+
NBSD.US,D,20250821,000000,51.175,51.22,51.11,51.14,99306,0
|
| 286 |
+
NBSD.US,D,20250822,000000,51.1466,51.28,51.1466,51.26,84969,0
|
| 287 |
+
NBSD.US,D,20250825,000000,51.2596,51.29,51.23,51.29,189924,0
|
| 288 |
+
NBSD.US,D,20250826,000000,51.0658,51.115,51.04,51.08,52385,0
|
| 289 |
+
NBSD.US,D,20250827,000000,51.1,51.1425,51.08,51.1,66388,0
|
| 290 |
+
NBSD.US,D,20250828,000000,51.08,51.19,51.06,51.12,183467,0
|
| 291 |
+
NBSD.US,D,20250829,000000,51.11,51.17,51.11,51.17,35086,0
|
| 292 |
+
NBSD.US,D,20250902,000000,51.12,51.16,51.08,51.135,59818,0
|
| 293 |
+
NBSD.US,D,20250903,000000,51.09,51.13,51.08,51.105,70167,0
|
| 294 |
+
NBSD.US,D,20250904,000000,51.15,51.19,51.15,51.17,128363,0
|
| 295 |
+
NBSD.US,D,20250905,000000,51.27,51.32,51.27,51.3,186859,0
|
| 296 |
+
NBSD.US,D,20250908,000000,51.3109,51.34,51.3,51.31,160436,0
|
| 297 |
+
NBSD.US,D,20250909,000000,51.3,51.36,51.24,51.28,102913,0
|
| 298 |
+
NBSD.US,D,20250910,000000,51.26,51.32,51.25,51.27,137655,0
|
| 299 |
+
NBSD.US,D,20250911,000000,51.27,51.32,51.27,51.29,57822,0
|
| 300 |
+
NBSD.US,D,20250912,000000,51.27,51.39,51.27,51.29,56681,0
|
| 301 |
+
NBSD.US,D,20250915,000000,51.29,51.37,51.27,51.345,115088,0
|
| 302 |
+
NBSD.US,D,20250916,000000,51.33,51.38,51.32,51.34,69428,0
|
| 303 |
+
NBSD.US,D,20250917,000000,51.31,51.37,51.3,51.32,201680,0
|
| 304 |
+
NBSD.US,D,20250918,000000,51.3198,51.37,51.29,51.37,86243,0
|
| 305 |
+
NBSD.US,D,20250919,000000,51.3299,51.4,51.32,51.35,41385,0
|
| 306 |
+
NBSD.US,D,20250922,000000,51.35,51.35,51.28,51.3202,64057,0
|
| 307 |
+
NBSD.US,D,20250923,000000,51.32,51.39,51.31,51.347,86304,0
|
| 308 |
+
NBSD.US,D,20250924,000000,51.33,51.37,51.3,51.33,126707,0
|
| 309 |
+
NBSD.US,D,20250925,000000,51.0588,51.15,51.04,51.07,127019,0
|
| 310 |
+
NBSD.US,D,20250926,000000,51.05,51.12,51.0403,51.105,127778,0
|
| 311 |
+
NBSD.US,D,20250929,000000,51.08,51.13,51.08,51.1,69739,0
|
| 312 |
+
NBSD.US,D,20250930,000000,51.125,51.175,51.11,51.16,281363,0
|
| 313 |
+
NBSD.US,D,20251001,000000,51.15,51.21,51.15,51.17,323812,0
|
| 314 |
+
NBSD.US,D,20251002,000000,51.18,51.2484,51.16,51.23,174915,0
|
| 315 |
+
NBSD.US,D,20251003,000000,51.23,51.25,51.217,51.225,66128,0
|
| 316 |
+
NBSD.US,D,20251006,000000,51.21,51.23,51.21,51.22,210670,0
|
| 317 |
+
NBSD.US,D,20251007,000000,51.23,51.31,51.21,51.22,206848,0
|
| 318 |
+
NBSD.US,D,20251008,000000,51.225,51.295,51.2002,51.22,71773,0
|
| 319 |
+
NBSD.US,D,20251009,000000,51.17,51.23,51.16,51.19,155556,0
|
| 320 |
+
NBSD.US,D,20251010,000000,51.21,51.26,51.2,51.26,74365,0
|
| 321 |
+
NBSD.US,D,20251013,000000,51.23,51.48,51.21,51.29,64090,0
|
| 322 |
+
NBSD.US,D,20251014,000000,51.25,51.33,51.2233,51.296643,79775,0
|
| 323 |
+
NBSD.US,D,20251015,000000,51.3,51.34,51.29,51.3,102724,0
|
| 324 |
+
NBSD.US,D,20251016,000000,51.27,51.41,51.27,51.33,207092,0
|
| 325 |
+
NBSD.US,D,20251017,000000,51.3499,51.41,51.29,51.33,107209,0
|
| 326 |
+
NBSD.US,D,20251020,000000,51.34,51.38,51.32,51.33,58546,0
|
| 327 |
+
NBSD.US,D,20251021,000000,51.34,51.51,51.33,51.33,264797,0
|
| 328 |
+
NBSD.US,D,20251022,000000,51.34,51.38,51.25,51.34,249924,0
|
| 329 |
+
NBSD.US,D,20251023,000000,51.35,51.39,51.31,51.348,131536,0
|
| 330 |
+
NBSD.US,D,20251024,000000,51.35,51.39,51.34,51.38,120217,0
|
| 331 |
+
NBSD.US,D,20251027,000000,51.38,51.42,51.36,51.38,133636,0
|
| 332 |
+
NBSD.US,D,20251028,000000,51.15,51.18,51.13,51.148,153726,0
|
| 333 |
+
NBSD.US,D,20251029,000000,51.171417,51.2,51.11,51.13,87777,0
|
| 334 |
+
NBSD.US,D,20251030,000000,51.06,51.13,51.04,51.09,114544,0
|
| 335 |
+
NBSD.US,D,20251031,000000,51.1055,51.13,51.09,51.1,209529,0
|
| 336 |
+
NBSD.US,D,20251103,000000,51.08,51.21,51.07,51.07,189723,0
|
| 337 |
+
NBSD.US,D,20251104,000000,51.1,51.12,51.07,51.09,172282,0
|
| 338 |
+
NBSD.US,D,20251105,000000,51.1198,51.28,51.1,51.11,183393,0
|
| 339 |
+
NBSD.US,D,20251106,000000,51.14,51.2,51.05,51.14,216953,0
|
| 340 |
+
NBSD.US,D,20251107,000000,51.16,51.345,51.04,51.17,164583,0
|
| 341 |
+
NBSD.US,D,20251110,000000,51.18,51.19,51.15,51.15,155066,0
|
| 342 |
+
NBSD.US,D,20251111,000000,51.17,51.22,51.17,51.2,77021,0
|
| 343 |
+
NBSD.US,D,20251112,000000,51.18,51.5699,51.15,51.19,127699,0
|
| 344 |
+
NBSD.US,D,20251113,000000,51.19,51.32,51.04,51.14,126416,0
|
| 345 |
+
NBSD.US,D,20251114,000000,51.1718,51.21,51.14,51.16,102406,0
|
| 346 |
+
NBSD.US,D,20251117,000000,51.16,51.18,51.13,51.17,62105,0
|
| 347 |
+
NBSD.US,D,20251118,000000,51.18,51.28,51.1655,51.22,93499,0
|
| 348 |
+
NBSD.US,D,20251119,000000,51.2,51.24,51.18,51.21,154904,0
|
| 349 |
+
NBSD.US,D,20251120,000000,51.2399,51.3,51.2,51.21,116202,0
|
| 350 |
+
NBSD.US,D,20251121,000000,51.252,51.55,51.23,51.31,159919,0
|
| 351 |
+
NBSD.US,D,20251124,000000,51.085,51.3,51.085,51.15,178096,0
|
| 352 |
+
NBSD.US,D,20251125,000000,51.1,51.2,51.1,51.183,173964,0
|
| 353 |
+
NBSD.US,D,20251126,000000,51.1,51.13,51.07,51.12,61368,0
|
| 354 |
+
NBSD.US,D,20251128,000000,51.12,51.14,51.12,51.14,49755,0
|
| 355 |
+
NBSD.US,D,20251201,000000,51.08,51.1261,51.07,51.11,48120,0
|
| 356 |
+
NBSD.US,D,20251202,000000,51.113,51.2,50.8361,51.125,100852,0
|
| 357 |
+
NBSD.US,D,20251203,000000,51.15,51.18,51.145,51.168,153784,0
|
| 358 |
+
NBSD.US,D,20251204,000000,51.15,51.27,51.14,51.21,202243,0
|
| 359 |
+
NBSD.US,D,20251205,000000,51.13,51.18,51.12,51.14,89057,0
|
| 360 |
+
NBSD.US,D,20251208,000000,51.12,51.17,51.11,51.16,70210,0
|
| 361 |
+
NBSD.US,D,20251209,000000,51.11,51.24,51.09,51.11,236672,0
|
| 362 |
+
NBSD.US,D,20251210,000000,51.1,51.27,51.08,51.19,171738,0
|
| 363 |
+
NBSD.US,D,20251211,000000,51.19,51.2064,51.18,51.198,211255,0
|
| 364 |
+
NBSD.US,D,20251212,000000,51.1831,51.1996,51.16,51.19,128350,0
|
| 365 |
+
NBSD.US,D,20251215,000000,51.2365,51.25,51.22,51.24,84398,0
|
| 366 |
+
NBSD.US,D,20251216,000000,51.23,51.53,51.22,51.29,164037,0
|
| 367 |
+
NBSD.US,D,20251217,000000,51.259,51.28,51.24,51.267,95963,0
|
| 368 |
+
NBSD.US,D,20251218,000000,51.085,51.1,51.06,51.095,120875,0
|
| 369 |
+
NBSD.US,D,20251219,000000,51.0701,51.0999,51.07,51.07,83904,0
|
| 370 |
+
NBSD.US,D,20251222,000000,51.1,51.14,51.07,51.14,230652,0
|
| 371 |
+
NBSD.US,D,20251223,000000,51.05,51.34,51.04,51.19,298797,0
|
| 372 |
+
NBSD.US,D,20251224,000000,51.1,51.15,51.08,51.135,50369,0
|
| 373 |
+
NBSD.US,D,20251226,000000,51.145,51.15,51.12,51.14,35897,0
|
| 374 |
+
NBSD.US,D,20251229,000000,51.17,51.18,51.14,51.15,107583,0
|
| 375 |
+
NBSD.US,D,20251230,000000,51.1701,51.2,51.1544,51.19,66137,0
|
| 376 |
+
NBSD.US,D,20251231,000000,51.195,51.22,51.16,51.184,127901,0
|
| 377 |
+
NBSD.US,D,20260102,000000,51.2,51.21,51.14,51.175,137420,0
|
| 378 |
+
NBSD.US,D,20260105,000000,51.22,51.25,51.22,51.25,64215,0
|
| 379 |
+
NBSD.US,D,20260106,000000,51.23,51.25,51.2,51.225,99336,0
|
| 380 |
+
NBSD.US,D,20260107,000000,51.238,51.27,51.201,51.215,142194,0
|
| 381 |
+
NBSD.US,D,20260108,000000,51.23,51.3999,51.21,51.27,314127,0
|
| 382 |
+
NBSD.US,D,20260109,000000,51.28,51.29,51.21,51.21,143076,0
|
| 383 |
+
NBSD.US,D,20260112,000000,51.245,51.27,51.23,51.24,229072,0
|
| 384 |
+
NBSD.US,D,20260113,000000,51.2866,51.2866,51.2544,51.2601,133524,0
|
| 385 |
+
NBSD.US,D,20260114,000000,51.31,51.33,51.29,51.31,175229,0
|
| 386 |
+
NBSD.US,D,20260115,000000,51.31,51.36,51.26,51.295,371997,0
|
| 387 |
+
NBSD.US,D,20260116,000000,51.3,51.32,51.26,51.26,323370,0
|
| 388 |
+
NBSD.US,D,20260120,000000,51.29,51.34,51.27,51.28,172673,0
|
| 389 |
+
NBSD.US,D,20260121,000000,51.29,51.31,51.27,51.3,249907,0
|
| 390 |
+
NBSD.US,D,20260122,000000,51.308,51.35,51.28,51.29,143414,0
|
| 391 |
+
NBSD.US,D,20260123,000000,51.3,51.35,51.29,51.3164,535754,0
|
| 392 |
+
NBSD.US,D,20260126,000000,51.35,51.35,51.333,51.35,168847,0
|
| 393 |
+
NBSD.US,D,20260127,000000,51.15,51.3,51.15,51.15,141857,0
|
| 394 |
+
NBSD.US,D,20260128,000000,51.19,51.23,51.165,51.19,185225,0
|
| 395 |
+
NBSD.US,D,20260129,000000,51.2,51.25,51.2,51.215,122709,0
|
| 396 |
+
NBSD.US,D,20260130,000000,51.215,51.26,51.21,51.26,236774,0
|
| 397 |
+
NBSD.US,D,20260202,000000,51.245,51.25,51.22,51.24,136504,0
|
| 398 |
+
NBSD.US,D,20260203,000000,51.2067,51.24,51.19,51.23,261119,0
|
| 399 |
+
NBSD.US,D,20260204,000000,51.215,51.25,51.215,51.23,234639,0
|
| 400 |
+
NBSD.US,D,20260205,000000,51.26,51.3,51.255,51.26,156954,0
|
| 401 |
+
NBSD.US,D,20260206,000000,51.303,51.31,51.27,51.27,244981,0
|
| 402 |
+
NBSD.US,D,20260209,000000,51.315,51.32,51.3,51.3,179698,0
|
| 403 |
+
NBSD.US,D,20260210,000000,51.33,51.35,51.325,51.33,274459,0
|
| 404 |
+
NBSD.US,D,20260211,000000,51.32,51.36,51.29,51.32,143659,0
|
| 405 |
+
NBSD.US,D,20260212,000000,51.315,51.425,51.305,51.35,180226,0
|
| 406 |
+
NBSD.US,D,20260213,000000,51.37,51.39,51.34,51.39,166714,0
|
| 407 |
+
NBSD.US,D,20260217,000000,51.42,51.42,51.37,51.41,521301,0
|
| 408 |
+
NBSD.US,D,20260218,000000,51.35,51.395,51.344,51.37,413412,0
|
daily/us/nyse stocks/2/nca.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nee_t.us.txt
ADDED
|
@@ -0,0 +1,322 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NEE_T.US,D,20241105,000000,47.85,48.1874,47.85,48.13,754240,0
|
| 3 |
+
NEE_T.US,D,20241106,000000,47.35,47.35,46.2,46.56,2530912,0
|
| 4 |
+
NEE_T.US,D,20241107,000000,46.76,47.04,46.58,46.95,1029391,0
|
| 5 |
+
NEE_T.US,D,20241108,000000,47.5,48.01,47.02,47.98,113546,0
|
| 6 |
+
NEE_T.US,D,20241111,000000,47.87,47.99,47.36,47.53,425133,0
|
| 7 |
+
NEE_T.US,D,20241112,000000,47.28,47.53,46.5,46.81,275102,0
|
| 8 |
+
NEE_T.US,D,20241113,000000,47.05,47.19,46.6,46.71,416793,0
|
| 9 |
+
NEE_T.US,D,20241114,000000,46.71,47.57,46.49,47.08,567097,0
|
| 10 |
+
NEE_T.US,D,20241115,000000,47.47,47.93,47.47,47.61,54624,0
|
| 11 |
+
NEE_T.US,D,20241118,000000,48.61,48.61,47.22,47.9,74829,0
|
| 12 |
+
NEE_T.US,D,20241119,000000,47.91,48.06,47.4499,48.01,358872,0
|
| 13 |
+
NEE_T.US,D,20241120,000000,48.11,49.14,47.72,47.76,804504,0
|
| 14 |
+
NEE_T.US,D,20241121,000000,48.04,48.09,47.91,47.91,109259,0
|
| 15 |
+
NEE_T.US,D,20241122,000000,48.22,48.39,47.6,47.67,8559,0
|
| 16 |
+
NEE_T.US,D,20241125,000000,47.82,48.79,47.7701,47.83,20739,0
|
| 17 |
+
NEE_T.US,D,20241126,000000,47.98,48.6,47.98,48.43,182963,0
|
| 18 |
+
NEE_T.US,D,20241127,000000,48.96,49.01,48.44,48.44,1011662,0
|
| 19 |
+
NEE_T.US,D,20241129,000000,48.64,48.93,48.44,48.88,1565524,0
|
| 20 |
+
NEE_T.US,D,20241202,000000,48.65,48.8,47.97,48.12,932080,0
|
| 21 |
+
NEE_T.US,D,20241203,000000,48.07,48.405,47.8458,47.93,1515807,0
|
| 22 |
+
NEE_T.US,D,20241204,000000,47.77,47.77,47.37,47.59,197215,0
|
| 23 |
+
NEE_T.US,D,20241205,000000,47.54,47.86,47.53,47.84,154478,0
|
| 24 |
+
NEE_T.US,D,20241206,000000,47.6,47.75,47.2285,47.36,724815,0
|
| 25 |
+
NEE_T.US,D,20241209,000000,47.12,47.4,47.05,47.19,211514,0
|
| 26 |
+
NEE_T.US,D,20241210,000000,47,47,46.65,46.9286,111708,0
|
| 27 |
+
NEE_T.US,D,20241211,000000,46.72,47.03,46.72,46.93,8145,0
|
| 28 |
+
NEE_T.US,D,20241212,000000,46.77,46.93,46.52,46.57,61034,0
|
| 29 |
+
NEE_T.US,D,20241213,000000,46.5,47.01,46.49,47.01,14166,0
|
| 30 |
+
NEE_T.US,D,20241216,000000,46.78,46.78,46.3,46.3,4832,0
|
| 31 |
+
NEE_T.US,D,20241217,000000,46.12,46.28,45.95,46.01,317936,0
|
| 32 |
+
NEE_T.US,D,20241218,000000,45.97,46.45,45.44,45.46,1448110,0
|
| 33 |
+
NEE_T.US,D,20241219,000000,46.2,48.64,45,45.01,817970,0
|
| 34 |
+
NEE_T.US,D,20241220,000000,44.77,45.95,44.5,45.88,364363,0
|
| 35 |
+
NEE_T.US,D,20241223,000000,45.58,46.16,45.57,46.16,16104,0
|
| 36 |
+
NEE_T.US,D,20241224,000000,46.22,46.32,45.88,46.32,37935,0
|
| 37 |
+
NEE_T.US,D,20241226,000000,45.97,47.06,45.91,45.93,11805,0
|
| 38 |
+
NEE_T.US,D,20241227,000000,46.2,46.21,45.915,46.07,550034,0
|
| 39 |
+
NEE_T.US,D,20241230,000000,45.75,46.7,45.51,45.87,700402,0
|
| 40 |
+
NEE_T.US,D,20241231,000000,45.97,46.09,45.51,45.6,3411168,0
|
| 41 |
+
NEE_T.US,D,20250102,000000,45.91,46.04,45.53,45.68,62393,0
|
| 42 |
+
NEE_T.US,D,20250103,000000,45.88,46.09,45.875,45.96,84674,0
|
| 43 |
+
NEE_T.US,D,20250106,000000,45.93,45.95,45.3,45.45,353054,0
|
| 44 |
+
NEE_T.US,D,20250107,000000,45.65,45.65,45.03,45.04,6867,0
|
| 45 |
+
NEE_T.US,D,20250108,000000,44.91,45.14,44.8,45.13,243903,0
|
| 46 |
+
NEE_T.US,D,20250110,000000,44.85,44.85,43.72,43.725,68193,0
|
| 47 |
+
NEE_T.US,D,20250113,000000,43.53,43.65,43.17,43.37,127164,0
|
| 48 |
+
NEE_T.US,D,20250114,000000,43.66,44.1,43.11,43.86,393249,0
|
| 49 |
+
NEE_T.US,D,20250115,000000,44.56,44.87,44.22,44.33,258759,0
|
| 50 |
+
NEE_T.US,D,20250116,000000,44.73,45.77,44.73,45.42,140579,0
|
| 51 |
+
NEE_T.US,D,20250117,000000,45.48,45.8399,45.29,45.38,540800,0
|
| 52 |
+
NEE_T.US,D,20250121,000000,45.67,45.67,45.48,45.48,534050,0
|
| 53 |
+
NEE_T.US,D,20250122,000000,45.12,45.25,44.2,44.49,27187,0
|
| 54 |
+
NEE_T.US,D,20250123,000000,44.3,44.76,44.16,44.6,4913,0
|
| 55 |
+
NEE_T.US,D,20250124,000000,45.25,46.62,44.56,46.46,208100,0
|
| 56 |
+
NEE_T.US,D,20250127,000000,46.39,46.88,45.51,46.88,12069,0
|
| 57 |
+
NEE_T.US,D,20250128,000000,47,47.04,45.105,45.81,43827,0
|
| 58 |
+
NEE_T.US,D,20250129,000000,45.42,45.84,45.42,45.5,377771,0
|
| 59 |
+
NEE_T.US,D,20250130,000000,46.02,46.13,45.5301,45.76,754289,0
|
| 60 |
+
NEE_T.US,D,20250131,000000,44.97,45.31,44.55,44.66,1346337,0
|
| 61 |
+
NEE_T.US,D,20250203,000000,44.83,45.1375,44.5,44.88,104021,0
|
| 62 |
+
NEE_T.US,D,20250204,000000,44.64,45.02,44.34,44.35,555918,0
|
| 63 |
+
NEE_T.US,D,20250205,000000,44.38,45.01,43.88,44.07,54411,0
|
| 64 |
+
NEE_T.US,D,20250206,000000,43.79,44.06,43.58,43.97,6382,0
|
| 65 |
+
NEE_T.US,D,20250207,000000,44.05,44.05,43.65,43.6855,10724,0
|
| 66 |
+
NEE_T.US,D,20250210,000000,43.43,44.177,43.43,44.15,14449,0
|
| 67 |
+
NEE_T.US,D,20250211,000000,43.88,44.52,43.88,44.43,193754,0
|
| 68 |
+
NEE_T.US,D,20250212,000000,43.75,44.44,43.75,43.82,7342,0
|
| 69 |
+
NEE_T.US,D,20250213,000000,43.92,44.17,43.84,43.84,237508,0
|
| 70 |
+
NEE_T.US,D,20250214,000000,43.9,43.9,43.545,43.67,247410,0
|
| 71 |
+
NEE_T.US,D,20250218,000000,43.67,43.67,43.49,43.52,6067,0
|
| 72 |
+
NEE_T.US,D,20250219,000000,43.91,44.06,43.3,44.04,181503,0
|
| 73 |
+
NEE_T.US,D,20250220,000000,44.6072,44.69,44.11,44.55,55274,0
|
| 74 |
+
NEE_T.US,D,20250221,000000,44.43,45.25,44.33,44.98,87416,0
|
| 75 |
+
NEE_T.US,D,20250224,000000,44.71,44.97,44.53,44.76,60367,0
|
| 76 |
+
NEE_T.US,D,20250225,000000,44.8915,45.24,44.68,45.11,5683206,0
|
| 77 |
+
NEE_T.US,D,20250226,000000,44.99,44.99,44.79,44.94,29598,0
|
| 78 |
+
NEE_T.US,D,20250227,000000,44.54,44.5971,44.33,44.4,33017,0
|
| 79 |
+
NEE_T.US,D,20250228,000000,44.53,44.79,44.36,44.62,122139,0
|
| 80 |
+
NEE_T.US,D,20250303,000000,45.17,45.36,44.64,45.36,20467,0
|
| 81 |
+
NEE_T.US,D,20250304,000000,45.68,46.05,45.22,45.26,604334,0
|
| 82 |
+
NEE_T.US,D,20250305,000000,44.71,45.03,44.52,44.91,8854,0
|
| 83 |
+
NEE_T.US,D,20250306,000000,44.33,44.88,44.32,44.88,67517,0
|
| 84 |
+
NEE_T.US,D,20250307,000000,45.39,46.19,45.16,46.18,62235,0
|
| 85 |
+
NEE_T.US,D,20250310,000000,46.26,47.49,46.26,47.48,91695,0
|
| 86 |
+
NEE_T.US,D,20250311,000000,46.775,47.67,46.08,46.3,69555,0
|
| 87 |
+
NEE_T.US,D,20250312,000000,45.8065,46.22,45.6794,46.04,165438,0
|
| 88 |
+
NEE_T.US,D,20250313,000000,46.3,46.3,45.65,45.97,2376099,0
|
| 89 |
+
NEE_T.US,D,20250314,000000,45.96,46.33,45.96,46.29,12649,0
|
| 90 |
+
NEE_T.US,D,20250317,000000,46.09,46.09,45.46,45.67,358876,0
|
| 91 |
+
NEE_T.US,D,20250318,000000,45.11,45.28,45,45.1,1251306,0
|
| 92 |
+
NEE_T.US,D,20250319,000000,45.03,45.25,44.97,45.14,458806,0
|
| 93 |
+
NEE_T.US,D,20250320,000000,45.45,45.61,44.91,45.29,62860,0
|
| 94 |
+
NEE_T.US,D,20250321,000000,45.2479,45.42,44.935,45.37,64810,0
|
| 95 |
+
NEE_T.US,D,20250324,000000,45.5,45.57,44.72,45.01,197963,0
|
| 96 |
+
NEE_T.US,D,20250325,000000,44.7,44.7,44.26,44.54,115930,0
|
| 97 |
+
NEE_T.US,D,20250326,000000,44.33,44.78,44.33,44.71,60852,0
|
| 98 |
+
NEE_T.US,D,20250327,000000,45,45.25,44.75,44.91,16702,0
|
| 99 |
+
NEE_T.US,D,20250328,000000,45.08,45.22,44.72,45.03,8863,0
|
| 100 |
+
NEE_T.US,D,20250331,000000,45.36,45.55,45.13,45.55,719631,0
|
| 101 |
+
NEE_T.US,D,20250401,000000,45.26,45.55,45.13,45.31,30025,0
|
| 102 |
+
NEE_T.US,D,20250402,000000,45,45.55,45,45.08,14224,0
|
| 103 |
+
NEE_T.US,D,20250403,000000,45.67,46.03,45.1,45.9,87004,0
|
| 104 |
+
NEE_T.US,D,20250404,000000,45.22,45.32,43.46,43.46,71332,0
|
| 105 |
+
NEE_T.US,D,20250407,000000,43.74,43.74,42,42.68,63209,0
|
| 106 |
+
NEE_T.US,D,20250408,000000,42.94,43.25,41.77,41.77,176441,0
|
| 107 |
+
NEE_T.US,D,20250409,000000,41.5,43.75,41.22,43.64,24403,0
|
| 108 |
+
NEE_T.US,D,20250410,000000,43.52,43.53,42.61,43.13,13013,0
|
| 109 |
+
NEE_T.US,D,20250411,000000,42.95,43.03,42.45,42.91,10775,0
|
| 110 |
+
NEE_T.US,D,20250414,000000,43.36,43.89,43.24,43.79,8737,0
|
| 111 |
+
NEE_T.US,D,20250415,000000,43.73,43.99,43.43,43.62,6150,0
|
| 112 |
+
NEE_T.US,D,20250416,000000,43.73,43.73,42.66,42.72,12405,0
|
| 113 |
+
NEE_T.US,D,20250417,000000,43.19,43.6025,42.7,43.02,81742,0
|
| 114 |
+
NEE_T.US,D,20250421,000000,43,43,41.95,42.2,939345,0
|
| 115 |
+
NEE_T.US,D,20250422,000000,43.092,43.44,42.82,43.31,8838,0
|
| 116 |
+
NEE_T.US,D,20250423,000000,44.5,44.5,43.61,43.61,11374,0
|
| 117 |
+
NEE_T.US,D,20250424,000000,43.61,43.61,42.8,43.32,72354,0
|
| 118 |
+
NEE_T.US,D,20250425,000000,43.39,43.44,42.81,43.44,32438,0
|
| 119 |
+
NEE_T.US,D,20250428,000000,43.035,43.29,42.84,43.23,166360,0
|
| 120 |
+
NEE_T.US,D,20250429,000000,43.18,43.74,43.1085,43.74,228217,0
|
| 121 |
+
NEE_T.US,D,20250430,000000,42.78,43.51,41.89,42.42,42571,0
|
| 122 |
+
NEE_T.US,D,20250501,000000,42.5,42.91,42.18,42.32,110640,0
|
| 123 |
+
NEE_T.US,D,20250502,000000,42.61,42.9,42.25,42.82,184350,0
|
| 124 |
+
NEE_T.US,D,20250505,000000,42.2445,42.79,42.2445,42.355,6202,0
|
| 125 |
+
NEE_T.US,D,20250506,000000,42.25,42.6384,42.212,42.56,5278,0
|
| 126 |
+
NEE_T.US,D,20250507,000000,42.75,43.13,42.75,42.98,11613,0
|
| 127 |
+
NEE_T.US,D,20250508,000000,42.91,43.85,42.91,43.62,9286,0
|
| 128 |
+
NEE_T.US,D,20250509,000000,43.71,44.36,43.71,44.29,16092,0
|
| 129 |
+
NEE_T.US,D,20250512,000000,43.99,44.25,43.75,43.94,90213,0
|
| 130 |
+
NEE_T.US,D,20250513,000000,44.37,45.21,44.37,45.11,165493,0
|
| 131 |
+
NEE_T.US,D,20250514,000000,44.68,45.42,44.59,45.42,9782,0
|
| 132 |
+
NEE_T.US,D,20250515,000000,45.7,46.3,45.7,46.24,167977,0
|
| 133 |
+
NEE_T.US,D,20250516,000000,46.2,46.46,45.86,46.45,11377,0
|
| 134 |
+
NEE_T.US,D,20250519,000000,45.85,45.99,45.6,45.99,104358,0
|
| 135 |
+
NEE_T.US,D,20250520,000000,46.35,46.47,46.08,46.38,184355,0
|
| 136 |
+
NEE_T.US,D,20250521,000000,46.1,46.1,45,45.09,28221,0
|
| 137 |
+
NEE_T.US,D,20250522,000000,44.09,44.63,41.23,43.05,239300,0
|
| 138 |
+
NEE_T.US,D,20250523,000000,43.01,43.39,42.63,43.39,560865,0
|
| 139 |
+
NEE_T.US,D,20250527,000000,43.4399,43.5107,43.16,43.39,46370,0
|
| 140 |
+
NEE_T.US,D,20250528,000000,43.39,43.39,42.76,43.09,3467,0
|
| 141 |
+
NEE_T.US,D,20250529,000000,44.1,44.1,43.09,43.74,131023,0
|
| 142 |
+
NEE_T.US,D,20250530,000000,44.07,44.67,44.07,44.67,127379,0
|
| 143 |
+
NEE_T.US,D,20250602,000000,44.44,44.72,44.4,44.72,78890,0
|
| 144 |
+
NEE_T.US,D,20250603,000000,44.695,44.995,44.52,44.9,8596,0
|
| 145 |
+
NEE_T.US,D,20250604,000000,44.93,44.99,44.55,44.59,127074,0
|
| 146 |
+
NEE_T.US,D,20250605,000000,44.5,45.42,44.37,45.42,30831,0
|
| 147 |
+
NEE_T.US,D,20250606,000000,45.45,45.65,45.27,45.65,35172,0
|
| 148 |
+
NEE_T.US,D,20250609,000000,45.28,45.73,45.28,45.54,7826,0
|
| 149 |
+
NEE_T.US,D,20250610,000000,45.94,45.96,45.78,45.81,2756,0
|
| 150 |
+
NEE_T.US,D,20250611,000000,45.9275,46.35,45.87,45.98,683060,0
|
| 151 |
+
NEE_T.US,D,20250612,000000,46.45,46.51,45.88,46.41,44458,0
|
| 152 |
+
NEE_T.US,D,20250613,000000,46.32,46.88,46.2648,46.75,13966,0
|
| 153 |
+
NEE_T.US,D,20250616,000000,46.77,46.91,45.88,46.48,13947,0
|
| 154 |
+
NEE_T.US,D,20250617,000000,45.1,46.64,45.1,45.61,14260,0
|
| 155 |
+
NEE_T.US,D,20250618,000000,45.39,46.21,45.22,45.27,22426,0
|
| 156 |
+
NEE_T.US,D,20250620,000000,45.455,45.7,45.11,45.3,14669,0
|
| 157 |
+
NEE_T.US,D,20250623,000000,44.79,45.56,44.58,44.88,38589,0
|
| 158 |
+
NEE_T.US,D,20250624,000000,45.19,45.43,44.95,45.3,12299,0
|
| 159 |
+
NEE_T.US,D,20250625,000000,45,45.04,44.7,44.99,8472340,0
|
| 160 |
+
NEE_T.US,D,20250626,000000,45.24,45.25,44.81,45.09,8516,0
|
| 161 |
+
NEE_T.US,D,20250627,000000,45.3287,45.3287,44.97,45.18,9151,0
|
| 162 |
+
NEE_T.US,D,20250630,000000,44.48,44.6,43.49,44.25,264015,0
|
| 163 |
+
NEE_T.US,D,20250701,000000,44.65,46.14,43.96,46.1,109725,0
|
| 164 |
+
NEE_T.US,D,20250702,000000,46.1,46.31,45.8496,46.13,626854,0
|
| 165 |
+
NEE_T.US,D,20250703,000000,46.6312,46.8,46.24,46.47,4980,0
|
| 166 |
+
NEE_T.US,D,20250707,000000,46.39,46.85,46.3813,46.8,16866,0
|
| 167 |
+
NEE_T.US,D,20250708,000000,46.25,46.26,45.35,45.8,23209,0
|
| 168 |
+
NEE_T.US,D,20250709,000000,46.0579,46.48,45.95,46.34,11732,0
|
| 169 |
+
NEE_T.US,D,20250710,000000,46.6199,46.87,46.31,46.52,98093,0
|
| 170 |
+
NEE_T.US,D,20250711,000000,46.58,46.64,46.3115,46.63,5843,0
|
| 171 |
+
NEE_T.US,D,20250714,000000,46.79,47.17,46.605,46.93,13030,0
|
| 172 |
+
NEE_T.US,D,20250715,000000,46.92,47.18,46.6,47.18,793359,0
|
| 173 |
+
NEE_T.US,D,20250716,000000,47,47.19,46.643,46.86,15369,0
|
| 174 |
+
NEE_T.US,D,20250717,000000,47.03,47.13,46.66,46.91,59191,0
|
| 175 |
+
NEE_T.US,D,20250718,000000,47.21,47.55,46.81,47.46,202429,0
|
| 176 |
+
NEE_T.US,D,20250721,000000,47.6,47.83,47.4644,47.54,49280,0
|
| 177 |
+
NEE_T.US,D,20250722,000000,47.83,48.115,47.7041,48.04,10054,0
|
| 178 |
+
NEE_T.US,D,20250723,000000,48.44,48.7,45.92,46.1,18659,0
|
| 179 |
+
NEE_T.US,D,20250724,000000,46.11,46.11,45.525,45.69,41073,0
|
| 180 |
+
NEE_T.US,D,20250725,000000,45.67,45.87,45.2765,45.79,254561,0
|
| 181 |
+
NEE_T.US,D,20250728,000000,45.43,45.49,45.23,45.42,11141,0
|
| 182 |
+
NEE_T.US,D,20250729,000000,45.55,45.84,45.435,45.72,22340,0
|
| 183 |
+
NEE_T.US,D,20250730,000000,45.65,46.49,45.28,45.41,170871,0
|
| 184 |
+
NEE_T.US,D,20250731,000000,44.46,44.56,44.07,44.24,333069,0
|
| 185 |
+
NEE_T.US,D,20250801,000000,44.335,44.51,44.12,44.25,52622,0
|
| 186 |
+
NEE_T.US,D,20250804,000000,44.295,44.48,43.9,44.32,101693,0
|
| 187 |
+
NEE_T.US,D,20250805,000000,44.35,44.75,44.14,44.55,44327,0
|
| 188 |
+
NEE_T.US,D,20250806,000000,44.5638,44.57,44.24,44.35,111582,0
|
| 189 |
+
NEE_T.US,D,20250807,000000,44.61,45.62,44.16,45.18,98470,0
|
| 190 |
+
NEE_T.US,D,20250808,000000,45.34,48.1929,45.07,45.18,197918,0
|
| 191 |
+
NEE_T.US,D,20250811,000000,45.58,45.58,44.6,45.23,79640,0
|
| 192 |
+
NEE_T.US,D,20250812,000000,45.13,45.36,44.54,44.88,287646,0
|
| 193 |
+
NEE_T.US,D,20250813,000000,44.7307,44.9776,44.59,44.8,505293,0
|
| 194 |
+
NEE_T.US,D,20250814,000000,44.93,45.13,44.66,45.01,104773,0
|
| 195 |
+
NEE_T.US,D,20250815,000000,44.95,47.5,44.7901,46.61,463676,0
|
| 196 |
+
NEE_T.US,D,20250818,000000,47.31,47.73,46.55,46.79,427319,0
|
| 197 |
+
NEE_T.US,D,20250819,000000,46.73,47.36,46.5186,47.19,202077,0
|
| 198 |
+
NEE_T.US,D,20250820,000000,47.035,47.45,46.65,47.21,183088,0
|
| 199 |
+
NEE_T.US,D,20250821,000000,47.4,47.98,46.78,47.18,542498,0
|
| 200 |
+
NEE_T.US,D,20250822,000000,47.29,47.94,46.9,47.01,48920,0
|
| 201 |
+
NEE_T.US,D,20250825,000000,46.77,46.78,46.54,46.68,48883,0
|
| 202 |
+
NEE_T.US,D,20250826,000000,47.06,47.06,46.2095,46.45,20317,0
|
| 203 |
+
NEE_T.US,D,20250827,000000,46.92,46.97,45.86,45.9,41770,0
|
| 204 |
+
NEE_T.US,D,20250828,000000,46.17,46.21,45.5,45.65,116436,0
|
| 205 |
+
NEE_T.US,D,20250829,000000,45.57,46.01,45.24,45.48,118480,0
|
| 206 |
+
NEE_T.US,D,20250902,000000,45.5,45.77,45.38,45.7,25797,0
|
| 207 |
+
NEE_T.US,D,20250903,000000,45.7,45.7,45.34,45.5,63741,0
|
| 208 |
+
NEE_T.US,D,20250904,000000,45.81,45.81,44.96,45.2,40842,0
|
| 209 |
+
NEE_T.US,D,20250905,000000,45.58,45.58,44.916,45.22,42259,0
|
| 210 |
+
NEE_T.US,D,20250908,000000,44.955,45.22,44.54,44.88,94606,0
|
| 211 |
+
NEE_T.US,D,20250909,000000,45,45.1,44.745,44.85,33455,0
|
| 212 |
+
NEE_T.US,D,20250910,000000,45.31,45.415,44.85,45.05,38619,0
|
| 213 |
+
NEE_T.US,D,20250911,000000,45.41,45.5797,45.235,45.56,22607,0
|
| 214 |
+
NEE_T.US,D,20250912,000000,45.65,45.96,45.58,45.59,15761,0
|
| 215 |
+
NEE_T.US,D,20250915,000000,44.9,45.86,44.82,45.7,143967,0
|
| 216 |
+
NEE_T.US,D,20250916,000000,45.45,45.75,44.99,45.06,47295,0
|
| 217 |
+
NEE_T.US,D,20250917,000000,45.14,45.44,44.99,44.99,41888,0
|
| 218 |
+
NEE_T.US,D,20250918,000000,44.8,45.51,44.75,45.25,14214,0
|
| 219 |
+
NEE_T.US,D,20250919,000000,45.4,45.73,45.204214,45.65,12936,0
|
| 220 |
+
NEE_T.US,D,20250922,000000,45.75,46,45.25,45.25,58550,0
|
| 221 |
+
NEE_T.US,D,20250923,000000,45.765,45.99,45.27,45.99,109575,0
|
| 222 |
+
NEE_T.US,D,20250924,000000,46.09,46.61,45.975,46.61,10198,0
|
| 223 |
+
NEE_T.US,D,20250925,000000,46.4739,47.06,46.41,47.06,7824,0
|
| 224 |
+
NEE_T.US,D,20250926,000000,47.45,47.56,47.0864,47.56,22775,0
|
| 225 |
+
NEE_T.US,D,20250929,000000,47.42,47.68,47.184,47.45,71649,0
|
| 226 |
+
NEE_T.US,D,20250930,000000,47.6475,47.75,46.89,47.03,169983,0
|
| 227 |
+
NEE_T.US,D,20251001,000000,47.75,48.66,47.28,48.66,91692,0
|
| 228 |
+
NEE_T.US,D,20251002,000000,48.42,48.51,48.27,48.42,31905,0
|
| 229 |
+
NEE_T.US,D,20251003,000000,48.87,49.61,48.26,49.07,136384,0
|
| 230 |
+
NEE_T.US,D,20251006,000000,50.52,50.67,49.63,49.84,45743,0
|
| 231 |
+
NEE_T.US,D,20251007,000000,50.52,51.04,50.44,50.63,156586,0
|
| 232 |
+
NEE_T.US,D,20251008,000000,50.77,51.13,50.43,51.12,192658,0
|
| 233 |
+
NEE_T.US,D,20251009,000000,50.855,51.03,50.64,51.03,62504,0
|
| 234 |
+
NEE_T.US,D,20251010,000000,51.19,51.21,50.5,50.62,14507,0
|
| 235 |
+
NEE_T.US,D,20251013,000000,50.87,51.28,50.55,50.93,28957,0
|
| 236 |
+
NEE_T.US,D,20251014,000000,50.96,51.31,50.62,51.3,706473,0
|
| 237 |
+
NEE_T.US,D,20251015,000000,51.6,51.88,51.27,51.67,214310,0
|
| 238 |
+
NEE_T.US,D,20251016,000000,51.8,51.8,51.4,51.5,5648,0
|
| 239 |
+
NEE_T.US,D,20251017,000000,51.3,51.5,51.13,51.13,5628,0
|
| 240 |
+
NEE_T.US,D,20251020,000000,51.42,51.43,51.16,51.43,7981,0
|
| 241 |
+
NEE_T.US,D,20251021,000000,51.14,51.58,50.65,50.9,8940,0
|
| 242 |
+
NEE_T.US,D,20251022,000000,50.8949,50.8949,50.5,50.6,122588,0
|
| 243 |
+
NEE_T.US,D,20251023,000000,50.37,50.8899,50.37,50.8899,145917,0
|
| 244 |
+
NEE_T.US,D,20251024,000000,50.79,51.36,50.79,51.33,6509,0
|
| 245 |
+
NEE_T.US,D,20251027,000000,51.01,52.05,50.99,51.49,5115,0
|
| 246 |
+
NEE_T.US,D,20251028,000000,51.16,51.62,50.6,51.02,142798,0
|
| 247 |
+
NEE_T.US,D,20251029,000000,51.5,51.5,50.0225,50.15,9259,0
|
| 248 |
+
NEE_T.US,D,20251030,000000,50.482,50.482,50.1,50.18,46660,0
|
| 249 |
+
NEE_T.US,D,20251031,000000,49.22,49.72,48.25,48.91,170105,0
|
| 250 |
+
NEE_T.US,D,20251103,000000,48.91,49.485,48.8195,49.35,15991,0
|
| 251 |
+
NEE_T.US,D,20251104,000000,49.11,49.35,49.0245,49.11,17409,0
|
| 252 |
+
NEE_T.US,D,20251105,000000,48.81,49.57,48.81,49.41,44671,0
|
| 253 |
+
NEE_T.US,D,20251106,000000,49.58,49.68,49.31,49.32,192529,0
|
| 254 |
+
NEE_T.US,D,20251107,000000,49.1,49.8878,49.1,49.72,524198,0
|
| 255 |
+
NEE_T.US,D,20251110,000000,50.08,50.63,49.75,50.36,5129865,0
|
| 256 |
+
NEE_T.US,D,20251111,000000,50.61,50.84,50.25,50.78,10076,0
|
| 257 |
+
NEE_T.US,D,20251112,000000,50.79,50.93,50.5,50.93,6650,0
|
| 258 |
+
NEE_T.US,D,20251113,000000,51.63,51.63,50.15,50.25,8843,0
|
| 259 |
+
NEE_T.US,D,20251114,000000,50.01,50.15,49.36,49.82,237559,0
|
| 260 |
+
NEE_T.US,D,20251117,000000,50.36,50.77,50.34,50.77,210375,0
|
| 261 |
+
NEE_T.US,D,20251118,000000,50.9,50.9,50.25,50.25,24304,0
|
| 262 |
+
NEE_T.US,D,20251119,000000,50,50.37,49.89,49.97,11188,0
|
| 263 |
+
NEE_T.US,D,20251120,000000,50.46,50.9,49.92,49.92,19673,0
|
| 264 |
+
NEE_T.US,D,20251121,000000,50,50,49.2,49.85,9105,0
|
| 265 |
+
NEE_T.US,D,20251124,000000,50.3,50.44,49.73,50.16,137904,0
|
| 266 |
+
NEE_T.US,D,20251125,000000,50.34,50.64,50.175,50.44,116328,0
|
| 267 |
+
NEE_T.US,D,20251126,000000,50.25,50.75,50.25,50.75,3662,0
|
| 268 |
+
NEE_T.US,D,20251128,000000,50.93,51.28,50.81,51.28,58321,0
|
| 269 |
+
NEE_T.US,D,20251201,000000,50.58,50.58,50.18,50.42,2838,0
|
| 270 |
+
NEE_T.US,D,20251202,000000,50.21,50.5,50.17,50.34,8316,0
|
| 271 |
+
NEE_T.US,D,20251203,000000,50.64,51.02,49.8,50.63,6605,0
|
| 272 |
+
NEE_T.US,D,20251204,000000,50.39,50.39,49.55,49.55,64307,0
|
| 273 |
+
NEE_T.US,D,20251205,000000,49.87,50.04,49.7,49.7,70402,0
|
| 274 |
+
NEE_T.US,D,20251208,000000,49.35,49.61,48.68,48.8,9377,0
|
| 275 |
+
NEE_T.US,D,20251209,000000,48.8,48.88,48.15,48.29,13555,0
|
| 276 |
+
NEE_T.US,D,20251210,000000,48.41,49.27,48.3,49.27,11032,0
|
| 277 |
+
NEE_T.US,D,20251211,000000,49.4,49.45,48.94,49.15,42469,0
|
| 278 |
+
NEE_T.US,D,20251212,000000,49.3,49.4,49,49.1,28083,0
|
| 279 |
+
NEE_T.US,D,20251215,000000,49.1,49.1,48.69,49.01,55632,0
|
| 280 |
+
NEE_T.US,D,20251216,000000,48.86,49.26,48.5,48.85,135633,0
|
| 281 |
+
NEE_T.US,D,20251217,000000,48.72,49,48.22,48.73,35211,0
|
| 282 |
+
NEE_T.US,D,20251218,000000,48.774,48.9152,48.5,48.8,5003,0
|
| 283 |
+
NEE_T.US,D,20251219,000000,48.86,48.8683,48.39,48.45,7610,0
|
| 284 |
+
NEE_T.US,D,20251222,000000,48.29,49.26,48.2,48.52,13697,0
|
| 285 |
+
NEE_T.US,D,20251223,000000,48.48,48.65,48.28,48.5,42838,0
|
| 286 |
+
NEE_T.US,D,20251224,000000,48.5,48.7,48.355,48.65,16004,0
|
| 287 |
+
NEE_T.US,D,20251226,000000,48.78,48.78,48.44,48.68,4713,0
|
| 288 |
+
NEE_T.US,D,20251229,000000,48.75,48.94,48.625,48.7,2967,0
|
| 289 |
+
NEE_T.US,D,20251230,000000,48.55,48.85,48.47,48.66,20077,0
|
| 290 |
+
NEE_T.US,D,20251231,000000,48.66,48.8,48.44,48.75,57224,0
|
| 291 |
+
NEE_T.US,D,20260102,000000,48.23,48.9,48.23,48.9,155967,0
|
| 292 |
+
NEE_T.US,D,20260105,000000,48.54,49.17,48.21,49.17,17590,0
|
| 293 |
+
NEE_T.US,D,20260106,000000,49.08,49.22,48.59,48.96,18031,0
|
| 294 |
+
NEE_T.US,D,20260107,000000,48.46,49.11,47.76,47.9,68291,0
|
| 295 |
+
NEE_T.US,D,20260108,000000,47.93,48.497,47.9,48.21,22640,0
|
| 296 |
+
NEE_T.US,D,20260109,000000,48.53,48.89,48.27,48.6,228139,0
|
| 297 |
+
NEE_T.US,D,20260112,000000,48.41,49,48.41,49,14059,0
|
| 298 |
+
NEE_T.US,D,20260113,000000,49.23,49.29,48.8,49.29,10628,0
|
| 299 |
+
NEE_T.US,D,20260114,000000,49.39,49.5,49.26,49.37,7890,0
|
| 300 |
+
NEE_T.US,D,20260115,000000,49.35,49.69,49.34,49.51,11252,0
|
| 301 |
+
NEE_T.US,D,20260116,000000,49.6,51,49.46,50.21,892821,0
|
| 302 |
+
NEE_T.US,D,20260120,000000,49.76,50.45,49.6501,50.18,19704,0
|
| 303 |
+
NEE_T.US,D,20260121,000000,50.3,50.52,50.01,50.29,16568,0
|
| 304 |
+
NEE_T.US,D,20260122,000000,50.5,50.95,50.2,50.8,9879,0
|
| 305 |
+
NEE_T.US,D,20260123,000000,50.8,50.86,50.28,50.5001,16837,0
|
| 306 |
+
NEE_T.US,D,20260126,000000,50.55,51.07,50.4444,50.99,7141,0
|
| 307 |
+
NEE_T.US,D,20260127,000000,51.5,52.22,51.215,51.57,43091,0
|
| 308 |
+
NEE_T.US,D,20260128,000000,51.67,51.97,51.6,51.89,8472,0
|
| 309 |
+
NEE_T.US,D,20260129,000000,51.89,52.37,51.625,52.03,27750,0
|
| 310 |
+
NEE_T.US,D,20260130,000000,51.15,51.45,50.27,51.08,28769,0
|
| 311 |
+
NEE_T.US,D,20260202,000000,51.19,51.19,50.39,50.53,24896,0
|
| 312 |
+
NEE_T.US,D,20260203,000000,50.6,51.47,50.51,51.47,135652,0
|
| 313 |
+
NEE_T.US,D,20260204,000000,51.76,52.26,51.52,52.05,8346,0
|
| 314 |
+
NEE_T.US,D,20260205,000000,51.62,51.82,51.17,51.32,20731,0
|
| 315 |
+
NEE_T.US,D,20260206,000000,51.82,51.95,51.315,51.79,25903,0
|
| 316 |
+
NEE_T.US,D,20260209,000000,51.68,51.9,51.541092,51.89,11212,0
|
| 317 |
+
NEE_T.US,D,20260210,000000,51.47,52.57,51.34,52.29,29652,0
|
| 318 |
+
NEE_T.US,D,20260211,000000,51.974689,53.4,51.97,52.62,36039,0
|
| 319 |
+
NEE_T.US,D,20260212,000000,52.5,53,52.28,52.54,152219,0
|
| 320 |
+
NEE_T.US,D,20260213,000000,53,53.68,52.88,53.52,59764,0
|
| 321 |
+
NEE_T.US,D,20260217,000000,53.61,53.61,52.715,53.08,25932,0
|
| 322 |
+
NEE_T.US,D,20260218,000000,52.96,53.6799,52.04,52.37,16548,0
|
daily/us/nyse stocks/2/nemd.us.txt
ADDED
|
@@ -0,0 +1,131 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NEMD.US,D,20250811,000000,50.01,50.0233,50.01,50.0233,240,0
|
| 3 |
+
NEMD.US,D,20250812,000000,50.1008,50.27,50.01,50.2374,3129,0
|
| 4 |
+
NEMD.US,D,20250813,000000,50.495,50.53,50.425,50.513,4521,0
|
| 5 |
+
NEMD.US,D,20250814,000000,50.37,50.5492,50.37,50.4089,2615,0
|
| 6 |
+
NEMD.US,D,20250815,000000,50.29,50.36,50.17,50.3228,1886,0
|
| 7 |
+
NEMD.US,D,20250818,000000,50.35,50.4,50.22,50.375,2541,0
|
| 8 |
+
NEMD.US,D,20250819,000000,50.26,50.2827,50.16,50.2744,1972,0
|
| 9 |
+
NEMD.US,D,20250820,000000,50.17,50.1875,50.06,50.1647,3590,0
|
| 10 |
+
NEMD.US,D,20250821,000000,50.13,50.15,49.93,50.0289,6556,0
|
| 11 |
+
NEMD.US,D,20250822,000000,50.38,50.505,50.38,50.4795,2182,0
|
| 12 |
+
NEMD.US,D,20250825,000000,50.27,50.27,50.23,50.255,3207,0
|
| 13 |
+
NEMD.US,D,20250826,000000,49.99,50.0423,49.98,50.0423,1840,0
|
| 14 |
+
NEMD.US,D,20250827,000000,49.978,50.012,49.83,50.012,2643,0
|
| 15 |
+
NEMD.US,D,20250828,000000,50.19,50.34,50.1773,50.3,3669,0
|
| 16 |
+
NEMD.US,D,20250829,000000,50.2327,50.2817,50.21,50.2817,538,0
|
| 17 |
+
NEMD.US,D,20250902,000000,49.891,50.0651,49.891,50.0651,661,0
|
| 18 |
+
NEMD.US,D,20250903,000000,50.27,50.313,50.12,50.313,1085,0
|
| 19 |
+
NEMD.US,D,20250905,000000,50.91,50.91,50.71,50.8503,4602,0
|
| 20 |
+
NEMD.US,D,20250908,000000,50.7,50.81,50.7,50.7656,1546,0
|
| 21 |
+
NEMD.US,D,20250909,000000,50.73,50.8624,50.73,50.8344,2551,0
|
| 22 |
+
NEMD.US,D,20250910,000000,51.08,51.1507,51.06,51.1507,1200,0
|
| 23 |
+
NEMD.US,D,20250911,000000,51.3122,51.46,51.3122,51.4306,1742,0
|
| 24 |
+
NEMD.US,D,20250912,000000,51.29,51.2901,51.24,51.285,3899,0
|
| 25 |
+
NEMD.US,D,20250915,000000,51.39,51.39,51.34,51.3652,3513,0
|
| 26 |
+
NEMD.US,D,20250916,000000,51.35,51.433,51.35,51.425,1732,0
|
| 27 |
+
NEMD.US,D,20250917,000000,51.45,51.4502,51.36,51.395,1170,0
|
| 28 |
+
NEMD.US,D,20250918,000000,51.22,51.22,51.065,51.065,795,0
|
| 29 |
+
NEMD.US,D,20250919,000000,51.02,51.02,50.9,51.0048,485,0
|
| 30 |
+
NEMD.US,D,20250922,000000,51.187,51.31,51.187,51.3,2692,0
|
| 31 |
+
NEMD.US,D,20250923,000000,51.4326,51.5,51.4326,51.4686,6475,0
|
| 32 |
+
NEMD.US,D,20250924,000000,51.3572,51.45,51.3572,51.4152,1827,0
|
| 33 |
+
NEMD.US,D,20250925,000000,51,51.04,51,51.005,1749,0
|
| 34 |
+
NEMD.US,D,20250926,000000,51,51,50.94,50.9773,763,0
|
| 35 |
+
NEMD.US,D,20250929,000000,51.04,51.04,51.005,51.005,549,0
|
| 36 |
+
NEMD.US,D,20250930,000000,51.015,51.08,50.9,50.9588,14531,0
|
| 37 |
+
NEMD.US,D,20251001,000000,51.18,51.19,51.125,51.1561,4186,0
|
| 38 |
+
NEMD.US,D,20251002,000000,51.051,51.38,51.05,51.38,2734,0
|
| 39 |
+
NEMD.US,D,20251003,000000,51.225,51.42,51.09,51.2842,18635,0
|
| 40 |
+
NEMD.US,D,20251006,000000,51.15,51.15,51.15,51.15,809,0
|
| 41 |
+
NEMD.US,D,20251007,000000,51.07,51.18,51.06,51.09,14574,0
|
| 42 |
+
NEMD.US,D,20251008,000000,51.11,51.15,51.08,51.14,8488,0
|
| 43 |
+
NEMD.US,D,20251009,000000,51.14,51.175,51.11,51.1574,2831,0
|
| 44 |
+
NEMD.US,D,20251010,000000,50.921,50.9211,50.6762,50.6762,1019,0
|
| 45 |
+
NEMD.US,D,20251013,000000,50.9799,51.1535,50.9799,51.1535,639,0
|
| 46 |
+
NEMD.US,D,20251014,000000,51.1299,51.22,51.1299,51.1461,1385,0
|
| 47 |
+
NEMD.US,D,20251015,000000,51.285,51.32,51.28,51.3172,2404,0
|
| 48 |
+
NEMD.US,D,20251016,000000,51.51,51.57,51.32,51.5294,7674,0
|
| 49 |
+
NEMD.US,D,20251017,000000,51.4,51.5,51.4,51.5,2953,0
|
| 50 |
+
NEMD.US,D,20251020,000000,51.6164,51.6612,51.6,51.6612,18539,0
|
| 51 |
+
NEMD.US,D,20251021,000000,51.885,51.915,51.8246,51.8246,10157,0
|
| 52 |
+
NEMD.US,D,20251022,000000,51.66,51.78,51.65,51.6879,5222,0
|
| 53 |
+
NEMD.US,D,20251023,000000,51.825,51.825,51.74,51.74,515,0
|
| 54 |
+
NEMD.US,D,20251024,000000,51.8001,51.89,51.8,51.869,6688,0
|
| 55 |
+
NEMD.US,D,20251027,000000,52.19,52.26,52.19,52.2595,22954,0
|
| 56 |
+
NEMD.US,D,20251028,000000,51.98,51.98,51.93,51.975,1770,0
|
| 57 |
+
NEMD.US,D,20251029,000000,51.9714,52.05,51.965,51.965,12105,0
|
| 58 |
+
NEMD.US,D,20251030,000000,51.75,51.75,51.59,51.6578,1313,0
|
| 59 |
+
NEMD.US,D,20251031,000000,51.91,51.98,51.8,51.9068,20669,0
|
| 60 |
+
NEMD.US,D,20251103,000000,52.01,52.01,51.721,51.735,5295,0
|
| 61 |
+
NEMD.US,D,20251104,000000,51.71,51.7999,51.57,51.6304,6281,0
|
| 62 |
+
NEMD.US,D,20251105,000000,51.64,51.75,51.64,51.7283,10362,0
|
| 63 |
+
NEMD.US,D,20251106,000000,51.775,51.82,51.75,51.7865,1586,0
|
| 64 |
+
NEMD.US,D,20251107,000000,51.77,51.79,51.77,51.781,1202,0
|
| 65 |
+
NEMD.US,D,20251110,000000,51.83,52.01,51.6901,51.97,5134,0
|
| 66 |
+
NEMD.US,D,20251111,000000,52.04,52.12,52.04,52.09,1972,0
|
| 67 |
+
NEMD.US,D,20251112,000000,52.0495,52.11,52.04,52.11,2395,0
|
| 68 |
+
NEMD.US,D,20251113,000000,52.04,52.05,51.87,51.8701,2183,0
|
| 69 |
+
NEMD.US,D,20251114,000000,51.89,51.89,51.79,51.8131,2869,0
|
| 70 |
+
NEMD.US,D,20251117,000000,51.785,51.8025,51.76,51.8025,2481,0
|
| 71 |
+
NEMD.US,D,20251118,000000,51.9,51.9,51.836,51.836,27215,0
|
| 72 |
+
NEMD.US,D,20251119,000000,51.9,51.9959,51.9,51.9959,2133,0
|
| 73 |
+
NEMD.US,D,20251120,000000,52.12,52.12,51.7955,51.7955,2633,0
|
| 74 |
+
NEMD.US,D,20251121,000000,52.0295,52.145,52.0055,52.0055,1494,0
|
| 75 |
+
NEMD.US,D,20251124,000000,51.95,51.95,51.9402,51.9402,249,0
|
| 76 |
+
NEMD.US,D,20251125,000000,51.8827,52.044,51.8827,51.9958,1142,0
|
| 77 |
+
NEMD.US,D,20251126,000000,51.97,52.13,51.97,52.0755,1165,0
|
| 78 |
+
NEMD.US,D,20251128,000000,52.14,52.14,52.1304,52.1304,340,0
|
| 79 |
+
NEMD.US,D,20251201,000000,52.08,52.08,52,52.0034,1442,0
|
| 80 |
+
NEMD.US,D,20251202,000000,52.13,52.345,52.13,52.24,3309,0
|
| 81 |
+
NEMD.US,D,20251203,000000,52.38,52.42,52.37,52.4048,1120,0
|
| 82 |
+
NEMD.US,D,20251204,000000,52.3,52.357,52.3,52.3508,685,0
|
| 83 |
+
NEMD.US,D,20251205,000000,52.38,52.38,52.27,52.271,1963,0
|
| 84 |
+
NEMD.US,D,20251208,000000,52.16,52.19,52.02,52.031,4056,0
|
| 85 |
+
NEMD.US,D,20251209,000000,51.92,51.96,51.85,51.9549,5343,0
|
| 86 |
+
NEMD.US,D,20251210,000000,52.04,52.2088,52.04,52.2088,21793,0
|
| 87 |
+
NEMD.US,D,20251211,000000,52.27,52.3299,52.22,52.2548,1320,0
|
| 88 |
+
NEMD.US,D,20251212,000000,52.28,52.43,52.2596,52.315,1983,0
|
| 89 |
+
NEMD.US,D,20251215,000000,52.315,52.375,52.315,52.375,485,0
|
| 90 |
+
NEMD.US,D,20251216,000000,52.52,52.52,52.4666,52.4666,1233,0
|
| 91 |
+
NEMD.US,D,20251217,000000,52.3,52.35,52.28,52.3343,41259,0
|
| 92 |
+
NEMD.US,D,20251218,000000,52.27,52.36,52.27,52.3134,1903,0
|
| 93 |
+
NEMD.US,D,20251219,000000,52.27,52.2999,52.21,52.28,15585,0
|
| 94 |
+
NEMD.US,D,20251222,000000,52.25,52.42,52.25,52.255,875,0
|
| 95 |
+
NEMD.US,D,20251223,000000,52.27,52.27,52.23,52.2313,3464,0
|
| 96 |
+
NEMD.US,D,20251226,000000,52.4164,52.42,52.3708,52.3877,1681,0
|
| 97 |
+
NEMD.US,D,20251229,000000,52.36,52.405,52.36,52.405,2265,0
|
| 98 |
+
NEMD.US,D,20251230,000000,52.41,52.53,52.388,52.42,16716,0
|
| 99 |
+
NEMD.US,D,20251231,000000,52.47,52.47,52.2791,52.2791,1524,0
|
| 100 |
+
NEMD.US,D,20260102,000000,52.287,52.37,52.26,52.3288,6668,0
|
| 101 |
+
NEMD.US,D,20260105,000000,52.5244,52.7599,52.52,52.615,14298,0
|
| 102 |
+
NEMD.US,D,20260106,000000,52.71,52.74,52.64,52.6914,2955,0
|
| 103 |
+
NEMD.US,D,20260107,000000,52.5825,52.62,52.475,52.475,1612,0
|
| 104 |
+
NEMD.US,D,20260108,000000,52.36,52.45,52.36,52.415,1287,0
|
| 105 |
+
NEMD.US,D,20260109,000000,52.58,52.69,52.58,52.655,1915,0
|
| 106 |
+
NEMD.US,D,20260112,000000,52.59,52.59,52.56,52.58,3455,0
|
| 107 |
+
NEMD.US,D,20260113,000000,52.51,52.545,52.51,52.5252,1175,0
|
| 108 |
+
NEMD.US,D,20260114,000000,52.53,52.64,52.52,52.6316,1155,0
|
| 109 |
+
NEMD.US,D,20260115,000000,52.73,52.89,52.69,52.86,15875,0
|
| 110 |
+
NEMD.US,D,20260116,000000,52.75,52.75,52.67,52.7054,2196,0
|
| 111 |
+
NEMD.US,D,20260120,000000,52.39,52.54,52.36,52.47,19579,0
|
| 112 |
+
NEMD.US,D,20260121,000000,52.635,55.25,52.635,52.96,45574,0
|
| 113 |
+
NEMD.US,D,20260122,000000,52.84,53.01,52.8225,52.92,38316,0
|
| 114 |
+
NEMD.US,D,20260123,000000,52.99,53.1,52.88,53.0159,15239,0
|
| 115 |
+
NEMD.US,D,20260126,000000,53.12,53.1394,53.015,53.085,2345,0
|
| 116 |
+
NEMD.US,D,20260127,000000,52.88,52.9086,52.83,52.8319,3954,0
|
| 117 |
+
NEMD.US,D,20260128,000000,52.78,52.88,52.745,52.8282,992,0
|
| 118 |
+
NEMD.US,D,20260129,000000,52.71,52.8393,52.67,52.8393,12787,0
|
| 119 |
+
NEMD.US,D,20260130,000000,52.91,52.93,52.82,52.83,6259,0
|
| 120 |
+
NEMD.US,D,20260202,000000,52.92,53.03,52.83,52.8399,11569,0
|
| 121 |
+
NEMD.US,D,20260203,000000,52.91,52.91,52.79,52.85,16627,0
|
| 122 |
+
NEMD.US,D,20260204,000000,52.92,52.93,52.67,52.7659,20694,0
|
| 123 |
+
NEMD.US,D,20260205,000000,52.96,52.965,52.92,52.9584,4004,0
|
| 124 |
+
NEMD.US,D,20260206,000000,53.054,53.12,53.0309,53.1016,22105,0
|
| 125 |
+
NEMD.US,D,20260209,000000,53.066,53.2,53.01,53.1089,39565,0
|
| 126 |
+
NEMD.US,D,20260210,000000,53.21,53.2799,53.05,53.2067,19455,0
|
| 127 |
+
NEMD.US,D,20260211,000000,53.23,53.26,53.2155,53.245,1698,0
|
| 128 |
+
NEMD.US,D,20260212,000000,53.4,53.57,53.335,53.345,9503,0
|
| 129 |
+
NEMD.US,D,20260213,000000,53.6199,53.6199,53.47,53.506,992,0
|
| 130 |
+
NEMD.US,D,20260217,000000,53.615,53.65,53.54,53.5751,1988,0
|
| 131 |
+
NEMD.US,D,20260218,000000,53.62,53.65,53.55,53.62,12858,0
|
daily/us/nyse stocks/2/nite.us.txt
ADDED
|
@@ -0,0 +1,381 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NITE.US,D,20240625,000000,24.89,24.9912,24.8567,24.9912,7946,0
|
| 3 |
+
NITE.US,D,20240626,000000,24.95,25.16,24.95,25.125,17451,0
|
| 4 |
+
NITE.US,D,20240627,000000,25.16,25.24,25.0767,25.1684,10299,0
|
| 5 |
+
NITE.US,D,20240628,000000,25.32,25.39,25.1978,25.1978,9620,0
|
| 6 |
+
NITE.US,D,20240701,000000,25.2983,25.5088,25.2983,25.4831,7666,0
|
| 7 |
+
NITE.US,D,20240702,000000,25.52,25.9053,25.52,25.9053,15886,0
|
| 8 |
+
NITE.US,D,20240703,000000,26.11,26.28,26.11,26.249,2699,0
|
| 9 |
+
NITE.US,D,20240705,000000,26.3254,26.4501,26.3157,26.4501,9513,0
|
| 10 |
+
NITE.US,D,20240708,000000,26.62,26.705,26.4599,26.4998,11437,0
|
| 11 |
+
NITE.US,D,20240709,000000,26.58,26.85,26.58,26.6696,11785,0
|
| 12 |
+
NITE.US,D,20240710,000000,26.7426,26.9,26.68,26.8857,7010,0
|
| 13 |
+
NITE.US,D,20240711,000000,26.93,27.03,26.213,26.33,16018,0
|
| 14 |
+
NITE.US,D,20240712,000000,26.3251,26.7,26.3251,26.4683,9730,0
|
| 15 |
+
NITE.US,D,20240715,000000,26.86,26.93,26.6521,26.6521,7837,0
|
| 16 |
+
NITE.US,D,20240716,000000,26.682,26.8588,26.6,26.8483,5109,0
|
| 17 |
+
NITE.US,D,20240717,000000,26.47,26.47,25.96,26.069,2536,0
|
| 18 |
+
NITE.US,D,20240718,000000,26.18,26.18,25.61,25.6772,743,0
|
| 19 |
+
NITE.US,D,20240719,000000,25.55,25.55,25.3783,25.3783,1035,0
|
| 20 |
+
NITE.US,D,20240722,000000,25.7588,25.81,25.63,25.7953,2904,0
|
| 21 |
+
NITE.US,D,20240723,000000,25.87,25.9,25.76,25.76,1226,0
|
| 22 |
+
NITE.US,D,20240724,000000,24.94,24.94,24.6055,24.6055,438,0
|
| 23 |
+
NITE.US,D,20240725,000000,24.35,24.79,24.35,24.5503,361,0
|
| 24 |
+
NITE.US,D,20240726,000000,24.58,24.84,24.58,24.675,3062,0
|
| 25 |
+
NITE.US,D,20240729,000000,25.03,25.03,24.9201,24.9201,854,0
|
| 26 |
+
NITE.US,D,20240730,000000,24.6607,24.6607,24.6355,24.6588,1106,0
|
| 27 |
+
NITE.US,D,20240731,000000,25.1,25.1457,25.1,25.1254,814,0
|
| 28 |
+
NITE.US,D,20240801,000000,24.54,24.54,24.01,24.1408,42060,0
|
| 29 |
+
NITE.US,D,20240802,000000,23.2423,23.2423,23.06,23.0988,4153,0
|
| 30 |
+
NITE.US,D,20240805,000000,22.21,22.4056,22.21,22.4056,2613,0
|
| 31 |
+
NITE.US,D,20240806,000000,22.55,22.995,22.55,22.7447,2255,0
|
| 32 |
+
NITE.US,D,20240807,000000,22.87,22.87,22.3135,22.3135,100,0
|
| 33 |
+
NITE.US,D,20240808,000000,22.89,22.995,22.89,22.9273,306,0
|
| 34 |
+
NITE.US,D,20240809,000000,22.8469,22.9818,22.8469,22.9818,705,0
|
| 35 |
+
NITE.US,D,20240812,000000,22.87,22.96,22.8096,22.8096,5403,0
|
| 36 |
+
NITE.US,D,20240813,000000,23.095,23.45,23.095,23.4232,43459,0
|
| 37 |
+
NITE.US,D,20240814,000000,23.56,23.56,23.34,23.4432,1519,0
|
| 38 |
+
NITE.US,D,20240815,000000,23.96,24.11,23.9,24.0972,2021,0
|
| 39 |
+
NITE.US,D,20240816,000000,24.19,24.21,24.095,24.1486,6756,0
|
| 40 |
+
NITE.US,D,20240819,000000,24.23,24.4342,24.23,24.4342,955,0
|
| 41 |
+
NITE.US,D,20240820,000000,24.46,24.46,24.3009,24.3009,1204,0
|
| 42 |
+
NITE.US,D,20240821,000000,24.38,24.46,24.38,24.4532,1170,0
|
| 43 |
+
NITE.US,D,20240822,000000,24.44,24.44,23.9818,23.9818,657,0
|
| 44 |
+
NITE.US,D,20240823,000000,24.36,24.42,24.36,24.401,684,0
|
| 45 |
+
NITE.US,D,20240826,000000,24.35,24.35,24.12,24.13,1096,0
|
| 46 |
+
NITE.US,D,20240827,000000,23.99,24.1,23.99,24.04,800,0
|
| 47 |
+
NITE.US,D,20240828,000000,23.85,23.9,23.74,23.8,1215,0
|
| 48 |
+
NITE.US,D,20240829,000000,24.11,24.19,23.85,23.85,4862,0
|
| 49 |
+
NITE.US,D,20240830,000000,24.17,24.29,24.17,24.29,780,0
|
| 50 |
+
NITE.US,D,20240903,000000,23.851,23.851,23.851,23.851,113,0
|
| 51 |
+
NITE.US,D,20240904,000000,23.59,23.88,23.59,23.81,1401,0
|
| 52 |
+
NITE.US,D,20240905,000000,24.08,24.15,24.05,24.0856,1968,0
|
| 53 |
+
NITE.US,D,20240906,000000,23.3462,23.3462,23.3462,23.3462,65,0
|
| 54 |
+
NITE.US,D,20240909,000000,23.6883,23.6883,23.6883,23.6883,5,0
|
| 55 |
+
NITE.US,D,20240910,000000,23.791,23.791,23.791,23.791,3,0
|
| 56 |
+
NITE.US,D,20240911,000000,24.065,24.169,24.065,24.169,104,0
|
| 57 |
+
NITE.US,D,20240912,000000,24.14,24.2935,24.13,24.2935,2262,0
|
| 58 |
+
NITE.US,D,20240913,000000,24.53,24.53,24.42,24.42,345,0
|
| 59 |
+
NITE.US,D,20240916,000000,24.39,24.4024,24.39,24.4024,134,0
|
| 60 |
+
NITE.US,D,20240917,000000,24.76,24.7695,24.6439,24.6439,455,0
|
| 61 |
+
NITE.US,D,20240918,000000,24.8656,24.8656,24.6118,24.6118,225,0
|
| 62 |
+
NITE.US,D,20240919,000000,25.39,25.48,25.3647,25.45,2538,0
|
| 63 |
+
NITE.US,D,20240920,000000,25.34,25.38,25.34,25.3777,322,0
|
| 64 |
+
NITE.US,D,20240923,000000,25.52,25.52,25.5165,25.5165,213,0
|
| 65 |
+
NITE.US,D,20240924,000000,25.74,25.85,25.74,25.83,10134,0
|
| 66 |
+
NITE.US,D,20240925,000000,25.92,25.92,25.9,25.9,19544,0
|
| 67 |
+
NITE.US,D,20240926,000000,26.33,26.33,26.1907,26.1907,307,0
|
| 68 |
+
NITE.US,D,20240927,000000,26.335,26.3552,26.335,26.3552,150,0
|
| 69 |
+
NITE.US,D,20241001,000000,25.9912,25.9912,25.9912,25.9912,18,0
|
| 70 |
+
NITE.US,D,20241002,000000,25.9637,25.9637,25.9637,25.9637,95,0
|
| 71 |
+
NITE.US,D,20241003,000000,25.7399,25.7998,25.71,25.7998,401,0
|
| 72 |
+
NITE.US,D,20241004,000000,26.21,26.3533,26.21,26.3533,209,0
|
| 73 |
+
NITE.US,D,20241007,000000,26.05,26.05,26.0185,26.0185,234,0
|
| 74 |
+
NITE.US,D,20241008,000000,26.0615,26.12,26.05,26.07,2159,0
|
| 75 |
+
NITE.US,D,20241009,000000,26.23,26.3,26.23,26.29,524,0
|
| 76 |
+
NITE.US,D,20241010,000000,26.2043,26.2043,26.2043,26.2043,259,0
|
| 77 |
+
NITE.US,D,20241011,000000,26.24,26.25,26.1502,26.1502,1060,0
|
| 78 |
+
NITE.US,D,20241014,000000,26.14,26.2289,26.14,26.2289,476,0
|
| 79 |
+
NITE.US,D,20241015,000000,26.35,26.35,26.0903,26.0903,365,0
|
| 80 |
+
NITE.US,D,20241016,000000,26.25,26.25,26.2437,26.2437,190,0
|
| 81 |
+
NITE.US,D,20241017,000000,26.3329,26.4308,26.3086,26.3086,219,0
|
| 82 |
+
NITE.US,D,20241018,000000,26.49,26.5202,26.4851,26.4851,240,0
|
| 83 |
+
NITE.US,D,20241021,000000,26.2788,26.2788,26.2788,26.2788,52,0
|
| 84 |
+
NITE.US,D,20241022,000000,26.26,26.3703,26.26,26.3703,106,0
|
| 85 |
+
NITE.US,D,20241023,000000,25.89,25.9,25.89,25.9,1172,0
|
| 86 |
+
NITE.US,D,20241024,000000,26.6,26.85,26.6,26.79,1586,0
|
| 87 |
+
NITE.US,D,20241025,000000,27.0249,27.2,27.0249,27.05,1936,0
|
| 88 |
+
NITE.US,D,20241028,000000,27.2,27.23,27.06,27.06,1805,0
|
| 89 |
+
NITE.US,D,20241029,000000,27.16,27.22,27.16,27.22,1992,0
|
| 90 |
+
NITE.US,D,20241030,000000,27.25,27.28,27.07,27.07,2489,0
|
| 91 |
+
NITE.US,D,20241031,000000,26.76,26.76,26.2649,26.2649,590,0
|
| 92 |
+
NITE.US,D,20241101,000000,26.62,26.685,26.45,26.45,650,0
|
| 93 |
+
NITE.US,D,20241104,000000,26.27,26.2701,26.235,26.235,461,0
|
| 94 |
+
NITE.US,D,20241105,000000,26.55,26.55,26.4695,26.4695,519,0
|
| 95 |
+
NITE.US,D,20241106,000000,27.69,27.97,27.41,27.94,8170,0
|
| 96 |
+
NITE.US,D,20241107,000000,28.09,28.41,28.09,28.35,7007,0
|
| 97 |
+
NITE.US,D,20241108,000000,28.3,28.5501,28.3,28.49,3777,0
|
| 98 |
+
NITE.US,D,20241111,000000,29.11,29.24,28.92,29.24,5336,0
|
| 99 |
+
NITE.US,D,20241112,000000,29,29,28.58,28.71,4055,0
|
| 100 |
+
NITE.US,D,20241113,000000,28.77,28.8773,28.77,28.773,774,0
|
| 101 |
+
NITE.US,D,20241114,000000,28.96,28.9701,28.53,28.53,3223,0
|
| 102 |
+
NITE.US,D,20241115,000000,28.24,28.37,28.2305,28.37,1771,0
|
| 103 |
+
NITE.US,D,20241118,000000,28.82,28.95,28.805,28.805,495,0
|
| 104 |
+
NITE.US,D,20241119,000000,28.9028,29.02,28.9028,29.02,1062,0
|
| 105 |
+
NITE.US,D,20241120,000000,28.67,28.889,28.67,28.889,703,0
|
| 106 |
+
NITE.US,D,20241121,000000,28.79,28.9812,28.79,28.8783,834,0
|
| 107 |
+
NITE.US,D,20241122,000000,29.18,29.18,29.0757,29.0935,1154,0
|
| 108 |
+
NITE.US,D,20241125,000000,29.32,29.33,29.085,29.085,799,0
|
| 109 |
+
NITE.US,D,20241126,000000,29.1,29.11,29.0596,29.0596,893,0
|
| 110 |
+
NITE.US,D,20241127,000000,29.09,29.09,28.8768,28.8768,1084,0
|
| 111 |
+
NITE.US,D,20241129,000000,29.26,29.3323,29.26,29.3323,408,0
|
| 112 |
+
NITE.US,D,20241202,000000,29.76,29.81,29.53,29.8046,7235,0
|
| 113 |
+
NITE.US,D,20241203,000000,29.6701,29.7333,29.66,29.7333,1807,0
|
| 114 |
+
NITE.US,D,20241204,000000,29.8,30.0642,29.8,30.0642,784,0
|
| 115 |
+
NITE.US,D,20241205,000000,30.41,30.41,30.2622,30.2622,1506,0
|
| 116 |
+
NITE.US,D,20241206,000000,30.5,30.7,30.4,30.7,3319,0
|
| 117 |
+
NITE.US,D,20241209,000000,30.95,30.95,30.521,30.5694,8910,0
|
| 118 |
+
NITE.US,D,20241210,000000,30.89,30.92,30.6791,30.6791,1232,0
|
| 119 |
+
NITE.US,D,20241211,000000,31.054,31.39,31.054,31.39,2832,0
|
| 120 |
+
NITE.US,D,20241212,000000,31.315,31.41,31.12,31.12,3096,0
|
| 121 |
+
NITE.US,D,20241213,000000,31.2,31.23,31.0414,31.21,2757,0
|
| 122 |
+
NITE.US,D,20241216,000000,31.34,31.6,31.29,31.56,16842,0
|
| 123 |
+
NITE.US,D,20241217,000000,31.76,31.89,31.7593,31.84,3366,0
|
| 124 |
+
NITE.US,D,20241218,000000,31.61,31.82,30.13,30.43,3300,0
|
| 125 |
+
NITE.US,D,20241219,000000,30.8,30.8,30.12,30.4,10645,0
|
| 126 |
+
NITE.US,D,20241220,000000,30.25,30.77,29.95,30.3849,2224,0
|
| 127 |
+
NITE.US,D,20241223,000000,30.34,30.6548,30.34,30.6548,1658,0
|
| 128 |
+
NITE.US,D,20241224,000000,31.14,31.3483,31.14,31.3483,903,0
|
| 129 |
+
NITE.US,D,20241226,000000,31.26,31.3,31.26,31.27,1578,0
|
| 130 |
+
NITE.US,D,20241227,000000,30.53,30.66,30.53,30.66,2287,0
|
| 131 |
+
NITE.US,D,20241230,000000,29.96,30.28,29.95,30.1864,3832,0
|
| 132 |
+
NITE.US,D,20241231,000000,30.16,30.16,29.87,29.87,2593,0
|
| 133 |
+
NITE.US,D,20250102,000000,29.57,29.8501,29.24,29.32,4906,0
|
| 134 |
+
NITE.US,D,20250103,000000,29.5976,30.0885,29.5,30.0885,7510,0
|
| 135 |
+
NITE.US,D,20250106,000000,30.66,30.68,30.3,30.3,4248,0
|
| 136 |
+
NITE.US,D,20250107,000000,30.13,30.13,29.6249,29.6249,1076,0
|
| 137 |
+
NITE.US,D,20250108,000000,29.66,29.66,29.54,29.6,2254,0
|
| 138 |
+
NITE.US,D,20250110,000000,29.2,29.46,29.01,29.2255,1267,0
|
| 139 |
+
NITE.US,D,20250113,000000,29.05,29.37,29.02,29.37,1444,0
|
| 140 |
+
NITE.US,D,20250114,000000,29.74,29.74,29.2711,29.2711,2238,0
|
| 141 |
+
NITE.US,D,20250115,000000,29.93,30.3,29.93,30.3,1675,0
|
| 142 |
+
NITE.US,D,20250116,000000,30.16,30.19,30.1,30.1,2734,0
|
| 143 |
+
NITE.US,D,20250117,000000,30.57,30.91,30.49,30.7026,36176,0
|
| 144 |
+
NITE.US,D,20250121,000000,30.65,31.03,30.65,31.03,3657,0
|
| 145 |
+
NITE.US,D,20250122,000000,31.07,31.2,30.96,30.96,1110,0
|
| 146 |
+
NITE.US,D,20250123,000000,30.94,31.12,30.94,31.12,12389,0
|
| 147 |
+
NITE.US,D,20250124,000000,31.12,31.13,30.92,30.95,1510,0
|
| 148 |
+
NITE.US,D,20250127,000000,30.5,30.7003,30.5,30.7003,2455,0
|
| 149 |
+
NITE.US,D,20250128,000000,30.7,31,30.63,31,1489,0
|
| 150 |
+
NITE.US,D,20250129,000000,31,31.06,30.87,30.87,1386,0
|
| 151 |
+
NITE.US,D,20250130,000000,31.45,31.6801,31.2899,31.5235,6632,0
|
| 152 |
+
NITE.US,D,20250131,000000,31.67,31.89,31.29,31.38,6349,0
|
| 153 |
+
NITE.US,D,20250203,000000,30.5,30.87,30.3295,30.7342,3562,0
|
| 154 |
+
NITE.US,D,20250204,000000,30.85,31.11,30.8267,31.07,2878,0
|
| 155 |
+
NITE.US,D,20250205,000000,30.84,30.84,30.69,30.7466,910,0
|
| 156 |
+
NITE.US,D,20250206,000000,30.57,30.83,30.55,30.83,1474,0
|
| 157 |
+
NITE.US,D,20250207,000000,31,31,30.4602,30.4602,1401,0
|
| 158 |
+
NITE.US,D,20250210,000000,30.31,30.44,30.31,30.3692,1542,0
|
| 159 |
+
NITE.US,D,20250211,000000,30.2205,30.24,29.9255,29.95,5101,0
|
| 160 |
+
NITE.US,D,20250212,000000,30.04,30.3386,30.0199,30.1939,27736,0
|
| 161 |
+
NITE.US,D,20250214,000000,30.99,31.1265,30.98,31.1265,4736,0
|
| 162 |
+
NITE.US,D,20250218,000000,31.25,31.25,31.11,31.2041,5640,0
|
| 163 |
+
NITE.US,D,20250219,000000,31.2101,31.35,31.2,31.35,686,0
|
| 164 |
+
NITE.US,D,20250220,000000,31.15,31.15,31.1054,31.1054,166,0
|
| 165 |
+
NITE.US,D,20250221,000000,31.11,31.11,30.2857,30.2994,321,0
|
| 166 |
+
NITE.US,D,20250224,000000,30.06,30.0601,29.79,29.79,16125,0
|
| 167 |
+
NITE.US,D,20250225,000000,29.6,29.73,28.95,29.2514,3680,0
|
| 168 |
+
NITE.US,D,20250226,000000,29.6,29.65,29.2208,29.2208,3545,0
|
| 169 |
+
NITE.US,D,20250227,000000,29.09,29.09,28.5581,28.5581,2692,0
|
| 170 |
+
NITE.US,D,20250228,000000,28.66,28.9549,28.44,28.9549,2894,0
|
| 171 |
+
NITE.US,D,20250303,000000,29.38,29.38,28.2461,28.3314,5982,0
|
| 172 |
+
NITE.US,D,20250304,000000,27.55,28.25,27.29,27.8084,45357,0
|
| 173 |
+
NITE.US,D,20250305,000000,28.06,28.5291,28,28.5291,1885,0
|
| 174 |
+
NITE.US,D,20250306,000000,27.94,28.16,27.52,27.5833,3099,0
|
| 175 |
+
NITE.US,D,20250307,000000,27.5,27.6185,27.5,27.6185,785,0
|
| 176 |
+
NITE.US,D,20250310,000000,27,27.03,26.2496,26.2496,2509,0
|
| 177 |
+
NITE.US,D,20250311,000000,26.2,26.68,26.05,26.399,4377,0
|
| 178 |
+
NITE.US,D,20250312,000000,26.49,26.65,26.41,26.6405,1531,0
|
| 179 |
+
NITE.US,D,20250313,000000,26.0851,26.0851,25.9573,25.9573,1078,0
|
| 180 |
+
NITE.US,D,20250314,000000,26.56,26.7345,26.39,26.7345,1026,0
|
| 181 |
+
NITE.US,D,20250317,000000,26.66,26.8472,26.57,26.8266,1330,0
|
| 182 |
+
NITE.US,D,20250318,000000,26.31,26.31,26.2064,26.2064,1261,0
|
| 183 |
+
NITE.US,D,20250319,000000,26.48,26.796,26.48,26.7475,2410,0
|
| 184 |
+
NITE.US,D,20250320,000000,26.83,26.8699,26.5694,26.5694,259,0
|
| 185 |
+
NITE.US,D,20250321,000000,26.68,26.785,26.68,26.7842,307,0
|
| 186 |
+
NITE.US,D,20250324,000000,27.8199,27.8368,27.8199,27.8368,836,0
|
| 187 |
+
NITE.US,D,20250325,000000,28.01,28.1016,27.89,28.1016,1451,0
|
| 188 |
+
NITE.US,D,20250326,000000,27.76,28.06,27.32,27.458,2123,0
|
| 189 |
+
NITE.US,D,20250327,000000,27.43,27.73,27.3542,27.3542,1572,0
|
| 190 |
+
NITE.US,D,20250328,000000,26.53,26.65,26.3889,26.3889,1838,0
|
| 191 |
+
NITE.US,D,20250331,000000,25.8,26.37,25.8,26.3266,4621,0
|
| 192 |
+
NITE.US,D,20250401,000000,26.73,26.73,26.6134,26.6134,902,0
|
| 193 |
+
NITE.US,D,20250402,000000,27.1199,27.165,27.09,27.0977,1093,0
|
| 194 |
+
NITE.US,D,20250403,000000,25.58,25.63,25.1859,25.1859,2366,0
|
| 195 |
+
NITE.US,D,20250404,000000,23.7,23.825,23.1,23.3598,3065,0
|
| 196 |
+
NITE.US,D,20250407,000000,22.69,23.3,22.69,23.03,4852,0
|
| 197 |
+
NITE.US,D,20250408,000000,23.89,24.2,22.38,22.426,2268,0
|
| 198 |
+
NITE.US,D,20250409,000000,22.86,25.5673,22.42,25.5673,14321,0
|
| 199 |
+
NITE.US,D,20250410,000000,24.79,24.95,24.272,24.272,1759,0
|
| 200 |
+
NITE.US,D,20250411,000000,24.27,24.653,24.27,24.653,538,0
|
| 201 |
+
NITE.US,D,20250414,000000,25.15,25.15,24.7169,24.7169,317,0
|
| 202 |
+
NITE.US,D,20250415,000000,24.95,24.95,24.8086,24.8086,3110,0
|
| 203 |
+
NITE.US,D,20250416,000000,24.34,24.43,24.0772,24.0772,389,0
|
| 204 |
+
NITE.US,D,20250417,000000,24.16,24.23,24.16,24.1621,791,0
|
| 205 |
+
NITE.US,D,20250421,000000,23.74,23.74,23.485,23.6087,1981,0
|
| 206 |
+
NITE.US,D,20250422,000000,24.26,24.464,24.26,24.464,1867,0
|
| 207 |
+
NITE.US,D,20250423,000000,25.54,25.8301,25.18,25.3031,5107,0
|
| 208 |
+
NITE.US,D,20250424,000000,25.76,26.0251,25.25,26.0251,2695,0
|
| 209 |
+
NITE.US,D,20250425,000000,26.4835,26.646,26.4835,26.646,494,0
|
| 210 |
+
NITE.US,D,20250428,000000,26.73,26.8036,26.66,26.6742,946,0
|
| 211 |
+
NITE.US,D,20250429,000000,26.64,26.88,26.54,26.8762,1066,0
|
| 212 |
+
NITE.US,D,20250430,000000,26.07,26.5825,26.07,26.5825,9971,0
|
| 213 |
+
NITE.US,D,20250501,000000,27.05,27.05,26.8918,26.8918,496,0
|
| 214 |
+
NITE.US,D,20250502,000000,27.26,27.4544,27.26,27.4544,815,0
|
| 215 |
+
NITE.US,D,20250505,000000,27.32,27.34,27.2,27.2,628,0
|
| 216 |
+
NITE.US,D,20250506,000000,26.96,26.96,26.86,26.9218,1236,0
|
| 217 |
+
NITE.US,D,20250507,000000,27.0508,27.0882,26.9869,27.0882,949,0
|
| 218 |
+
NITE.US,D,20250508,000000,27.804,27.96,27.75,27.75,2106,0
|
| 219 |
+
NITE.US,D,20250509,000000,28,28.0398,27.92,27.99,1040,0
|
| 220 |
+
NITE.US,D,20250512,000000,29.4862,29.6199,29.4795,29.55,3428,0
|
| 221 |
+
NITE.US,D,20250513,000000,29.93,30.23,29.93,30.1876,1232,0
|
| 222 |
+
NITE.US,D,20250514,000000,30.5,30.584,30.36,30.584,1806,0
|
| 223 |
+
NITE.US,D,20250515,000000,30.24,30.31,30.2052,30.2052,1598,0
|
| 224 |
+
NITE.US,D,20250516,000000,30.3501,30.4344,30.3501,30.4344,683,0
|
| 225 |
+
NITE.US,D,20250519,000000,29.85,30.156,29.85,30.156,655,0
|
| 226 |
+
NITE.US,D,20250520,000000,30.07,30.07,29.93,29.97,1400,0
|
| 227 |
+
NITE.US,D,20250521,000000,30.0099,30.02,29.4881,29.4881,11302,0
|
| 228 |
+
NITE.US,D,20250527,000000,30.3199,30.3199,29.75,30.2309,680,0
|
| 229 |
+
NITE.US,D,20250528,000000,30.13,30.13,29.9268,29.9268,279,0
|
| 230 |
+
NITE.US,D,20250530,000000,29.73,29.73,29.7112,29.7112,253,0
|
| 231 |
+
NITE.US,D,20250602,000000,29.65,29.65,29.27,29.6442,801,0
|
| 232 |
+
NITE.US,D,20250603,000000,29.76,30.08,29.76,29.8342,1137,0
|
| 233 |
+
NITE.US,D,20250604,000000,29.71,29.8,29.66,29.7366,692,0
|
| 234 |
+
NITE.US,D,20250605,000000,29.46,29.46,28.85,28.8649,2889,0
|
| 235 |
+
NITE.US,D,20250606,000000,29.34,29.3651,29.315,29.3651,12715,0
|
| 236 |
+
NITE.US,D,20250609,000000,29.68,29.7758,29.68,29.7758,126,0
|
| 237 |
+
NITE.US,D,20250610,000000,29.95,30.22,29.95,30.2119,2186,0
|
| 238 |
+
NITE.US,D,20250611,000000,30.426,30.52,30.2345,30.2345,2767,0
|
| 239 |
+
NITE.US,D,20250612,000000,30.06,30.09,29.9381,29.9381,737,0
|
| 240 |
+
NITE.US,D,20250613,000000,29.72,29.72,29.5602,29.5602,20960,0
|
| 241 |
+
NITE.US,D,20250616,000000,30.265,30.3194,30.2311,30.2311,15868,0
|
| 242 |
+
NITE.US,D,20250617,000000,30,30.15,29.77,29.7896,21759,0
|
| 243 |
+
NITE.US,D,20250618,000000,30.05,30.05,29.8063,29.8063,2721,0
|
| 244 |
+
NITE.US,D,20250620,000000,30.14,30.14,29.72,29.74,3027,0
|
| 245 |
+
NITE.US,D,20250623,000000,30.17,30.24,29.92,30.24,3869,0
|
| 246 |
+
NITE.US,D,20250624,000000,30.55,30.74,30.545,30.69,1284,0
|
| 247 |
+
NITE.US,D,20250625,000000,30.5,30.5,30.47,30.48,704,0
|
| 248 |
+
NITE.US,D,20250626,000000,30.5116,30.73,30.5116,30.72,2259,0
|
| 249 |
+
NITE.US,D,20250702,000000,31.1675,31.29,31.16,31.29,4392,0
|
| 250 |
+
NITE.US,D,20250703,000000,31.45,31.535,31.45,31.46,1092,0
|
| 251 |
+
NITE.US,D,20250707,000000,30.97,31.04,30.9499,31.0005,1560,0
|
| 252 |
+
NITE.US,D,20250708,000000,31.07,31.07,31.01,31.01,1131,0
|
| 253 |
+
NITE.US,D,20250710,000000,31.23,31.4398,31.23,31.4398,1027,0
|
| 254 |
+
NITE.US,D,20250716,000000,31.67,31.7443,31.67,31.7443,332,0
|
| 255 |
+
NITE.US,D,20250717,000000,31.91,31.91,31.86,31.8699,1814,0
|
| 256 |
+
NITE.US,D,20250718,000000,32,32,31.9382,31.9382,514,0
|
| 257 |
+
NITE.US,D,20250721,000000,32.06,32.07,31.9764,31.9764,427,0
|
| 258 |
+
NITE.US,D,20250723,000000,32.15,32.2,32.0805,32.1831,17613,0
|
| 259 |
+
NITE.US,D,20250724,000000,31.88,31.93,31.87,31.9052,424,0
|
| 260 |
+
NITE.US,D,20250725,000000,32.1,32.3312,32.1,32.3312,324,0
|
| 261 |
+
NITE.US,D,20250728,000000,32.56,32.63,32.47,32.56,909,0
|
| 262 |
+
NITE.US,D,20250729,000000,32.49,32.69,32.27,32.27,1222,0
|
| 263 |
+
NITE.US,D,20250730,000000,32.18,32.24,32.1621,32.1621,300,0
|
| 264 |
+
NITE.US,D,20250731,000000,32.27,32.2701,32.0571,32.0571,1181,0
|
| 265 |
+
NITE.US,D,20250801,000000,31.17,31.35,31.12,31.2215,868,0
|
| 266 |
+
NITE.US,D,20250804,000000,31.58,31.58,31.45,31.4809,694,0
|
| 267 |
+
NITE.US,D,20250805,000000,31.74,31.74,31.49,31.58,531,0
|
| 268 |
+
NITE.US,D,20250806,000000,31.7416,31.9167,31.7416,31.9167,598,0
|
| 269 |
+
NITE.US,D,20250807,000000,32.08,32.08,31.84,32.0008,423,0
|
| 270 |
+
NITE.US,D,20250808,000000,32.15,32.15,32.0526,32.0526,139,0
|
| 271 |
+
NITE.US,D,20250811,000000,32.15,32.15,32.09,32.09,259,0
|
| 272 |
+
NITE.US,D,20250812,000000,32.22,32.5618,32.22,32.5618,516,0
|
| 273 |
+
NITE.US,D,20250813,000000,32.9,32.9202,32.86,32.9202,302,0
|
| 274 |
+
NITE.US,D,20250814,000000,32.64,32.7646,32.61,32.7646,834,0
|
| 275 |
+
NITE.US,D,20250815,000000,32.71,32.71,32.5019,32.5019,131,0
|
| 276 |
+
NITE.US,D,20250818,000000,32.53,32.5822,32.53,32.5822,346,0
|
| 277 |
+
NITE.US,D,20250819,000000,32.55,32.55,32.3337,32.3337,154,0
|
| 278 |
+
NITE.US,D,20250820,000000,31.86,32.066,31.86,32.066,135,0
|
| 279 |
+
NITE.US,D,20250821,000000,31.95,31.95,31.8936,31.8936,122,0
|
| 280 |
+
NITE.US,D,20250822,000000,32.92,33.0462,32.92,33.0462,5259,0
|
| 281 |
+
NITE.US,D,20250825,000000,33.1,33.21,33.1,33.15,2616,0
|
| 282 |
+
NITE.US,D,20250826,000000,33.27,33.3154,33.27,33.3154,266,0
|
| 283 |
+
NITE.US,D,20250827,000000,33.38,33.5131,33.38,33.5131,1199,0
|
| 284 |
+
NITE.US,D,20250828,000000,33.47,33.6141,33.47,33.6141,123,0
|
| 285 |
+
NITE.US,D,20250902,000000,33.0592,33.2264,33.03,33.2264,9031,0
|
| 286 |
+
NITE.US,D,20250903,000000,33.28,33.41,33.2616,33.2616,227,0
|
| 287 |
+
NITE.US,D,20250904,000000,33.17,33.44,33.17,33.44,414,0
|
| 288 |
+
NITE.US,D,20250905,000000,33.5,33.5,33.4,33.471,297,0
|
| 289 |
+
NITE.US,D,20250908,000000,33.59,33.59,33.56,33.59,424,0
|
| 290 |
+
NITE.US,D,20250909,000000,33.8,33.8269,33.72,33.8269,611,0
|
| 291 |
+
NITE.US,D,20250910,000000,33.7906,33.96,33.62,33.6944,833,0
|
| 292 |
+
NITE.US,D,20250911,000000,33.816,34.3,33.816,34.3,394,0
|
| 293 |
+
NITE.US,D,20250915,000000,34.889,34.97,34.87,34.89,1107,0
|
| 294 |
+
NITE.US,D,20250916,000000,35.02,35.1435,35.02,35.14,433,0
|
| 295 |
+
NITE.US,D,20250917,000000,35.19,35.27,35.19,35.27,1050,0
|
| 296 |
+
NITE.US,D,20250918,000000,35.22,35.53,35.22,35.343,3979,0
|
| 297 |
+
NITE.US,D,20250919,000000,35.57,35.57,35.39,35.39,265,0
|
| 298 |
+
NITE.US,D,20250922,000000,35.52,35.63,35.26,35.26,1375,0
|
| 299 |
+
NITE.US,D,20250923,000000,35.54,35.54,35.06,35.06,225,0
|
| 300 |
+
NITE.US,D,20250924,000000,35.4403,35.59,35.4403,35.4822,1686,0
|
| 301 |
+
NITE.US,D,20250925,000000,35.02,35.1,34.96,34.9995,1372,0
|
| 302 |
+
NITE.US,D,20250926,000000,35.38,35.38,34.98,35.3652,343,0
|
| 303 |
+
NITE.US,D,20250929,000000,35.644,35.78,35.64,35.7511,1527,0
|
| 304 |
+
NITE.US,D,20250930,000000,35.45,35.4636,35.1912,35.4636,631,0
|
| 305 |
+
NITE.US,D,20251001,000000,35.485,35.9255,35.485,35.9255,805,0
|
| 306 |
+
NITE.US,D,20251003,000000,35.45,35.45,35.45,35.45,1001,0
|
| 307 |
+
NITE.US,D,20251006,000000,36.11,36.1945,36.11,36.1945,772,0
|
| 308 |
+
NITE.US,D,20251007,000000,36.14,36.14,35.6088,35.6088,254,0
|
| 309 |
+
NITE.US,D,20251008,000000,35.61,36.08,35.61,36.0213,2601,0
|
| 310 |
+
NITE.US,D,20251009,000000,35.65,35.7429,35.65,35.7429,902,0
|
| 311 |
+
NITE.US,D,20251010,000000,34.6975,34.6975,34.2216,34.2216,660,0
|
| 312 |
+
NITE.US,D,20251013,000000,34.625,34.905,34.625,34.905,5709,0
|
| 313 |
+
NITE.US,D,20251014,000000,34.64,34.874,34.64,34.874,1799,0
|
| 314 |
+
NITE.US,D,20251015,000000,35.21,35.3,35.21,35.2583,2272,0
|
| 315 |
+
NITE.US,D,20251017,000000,35.14,35.21,35.1,35.1,460,0
|
| 316 |
+
NITE.US,D,20251022,000000,35.38,35.38,35.3014,35.3014,375,0
|
| 317 |
+
NITE.US,D,20251023,000000,35.947,35.9617,35.37,35.9617,3046,0
|
| 318 |
+
NITE.US,D,20251024,000000,36.23,36.2301,36.1238,36.1238,632,0
|
| 319 |
+
NITE.US,D,20251027,000000,36.7705,36.7705,36.74,36.7668,780,0
|
| 320 |
+
NITE.US,D,20251028,000000,36.6983,36.6983,36.5834,36.5834,498,0
|
| 321 |
+
NITE.US,D,20251029,000000,36.78,36.79,36.521,36.6249,2783,0
|
| 322 |
+
NITE.US,D,20251030,000000,35.96,36.13,35.7328,35.7328,19343,0
|
| 323 |
+
NITE.US,D,20251103,000000,36.695,36.75,36.6728,36.6728,4034,0
|
| 324 |
+
NITE.US,D,20251104,000000,36.01,36.18,35.7364,35.7364,1110,0
|
| 325 |
+
NITE.US,D,20251105,000000,35.93,36.3385,35.82,36.3385,251,0
|
| 326 |
+
NITE.US,D,20251106,000000,36.28,36.28,35.7628,35.7628,303,0
|
| 327 |
+
NITE.US,D,20251107,000000,35.25,35.67,35.25,35.67,969,0
|
| 328 |
+
NITE.US,D,20251110,000000,36.25,36.4192,36.25,36.4192,132,0
|
| 329 |
+
NITE.US,D,20251111,000000,36.33,36.33,36.17,36.2929,1414,0
|
| 330 |
+
NITE.US,D,20251112,000000,36.38,36.38,36.2499,36.25,2075,0
|
| 331 |
+
NITE.US,D,20251113,000000,35.93,35.93,35.26,35.33,3894,0
|
| 332 |
+
NITE.US,D,20251114,000000,34.74,35.14,34.74,34.9547,7690,0
|
| 333 |
+
NITE.US,D,20251117,000000,34.91,34.91,34.6816,34.6816,152,0
|
| 334 |
+
NITE.US,D,20251118,000000,34.21,34.49,34.1049,34.4414,1380,0
|
| 335 |
+
NITE.US,D,20251119,000000,34.46,34.7001,34.37,34.3976,1722,0
|
| 336 |
+
NITE.US,D,20251120,000000,35.17,35.17,33.62,33.6432,935,0
|
| 337 |
+
NITE.US,D,20251121,000000,33.62,34.24,33.51,33.9485,1629,0
|
| 338 |
+
NITE.US,D,20251124,000000,35.09,35.1,35.0643,35.0643,5288,0
|
| 339 |
+
NITE.US,D,20251125,000000,34.75,35.4146,34.75,35.4146,1059,0
|
| 340 |
+
NITE.US,D,20251126,000000,35.53,35.72,35.53,35.6736,697,0
|
| 341 |
+
NITE.US,D,20251201,000000,36.01,36.01,36.006,36.006,114,0
|
| 342 |
+
NITE.US,D,20251202,000000,36.03,36.0833,36.03,36.0833,10359,0
|
| 343 |
+
NITE.US,D,20251205,000000,36.6,36.6,36.597,36.597,256,0
|
| 344 |
+
NITE.US,D,20251210,000000,36.87,37.1332,36.87,37.1332,3105,0
|
| 345 |
+
NITE.US,D,20251215,000000,37.1275,37.24,37.1275,37.1333,4365,0
|
| 346 |
+
NITE.US,D,20251216,000000,37.04,37.2275,37.04,37.2275,324,0
|
| 347 |
+
NITE.US,D,20251219,000000,37.1106,37.17,36.9,37.0788,18889,0
|
| 348 |
+
NITE.US,D,20251222,000000,37.31,37.3737,37.3,37.3737,709,0
|
| 349 |
+
NITE.US,D,20251224,000000,37.25,37.3804,37.25,37.3804,204,0
|
| 350 |
+
NITE.US,D,20251226,000000,37.38,37.38,37.3546,37.3546,115,0
|
| 351 |
+
NITE.US,D,20251229,000000,36.91,36.99,36.91,36.9679,360,0
|
| 352 |
+
NITE.US,D,20251230,000000,36.92,36.9963,36.8244,36.8244,1134,0
|
| 353 |
+
NITE.US,D,20251231,000000,36.77,36.77,36.612,36.612,273,0
|
| 354 |
+
NITE.US,D,20260102,000000,36.75,36.8706,36.75,36.8706,196,0
|
| 355 |
+
NITE.US,D,20260105,000000,37.41,37.41,37.2378,37.2378,460,0
|
| 356 |
+
NITE.US,D,20260106,000000,37.15,37.202,37.15,37.202,169,0
|
| 357 |
+
NITE.US,D,20260107,000000,36.92,36.92,36.7357,36.7357,178,0
|
| 358 |
+
NITE.US,D,20260108,000000,37.12,37.21,37.12,37.1271,4547,0
|
| 359 |
+
NITE.US,D,20260109,000000,37.14,37.435,37.14,37.4327,308,0
|
| 360 |
+
NITE.US,D,20260112,000000,37.97,37.97,37.9111,37.9111,242,0
|
| 361 |
+
NITE.US,D,20260113,000000,38.02,38.02,37.89,37.9656,1083,0
|
| 362 |
+
NITE.US,D,20260114,000000,37.6776,37.9771,37.6776,37.9771,488,0
|
| 363 |
+
NITE.US,D,20260115,000000,38.27,38.42,38.0519,38.0519,5254,0
|
| 364 |
+
NITE.US,D,20260116,000000,37.77,37.92,37.77,37.8358,339,0
|
| 365 |
+
NITE.US,D,20260120,000000,37.49,37.49,36.843,36.843,286,0
|
| 366 |
+
NITE.US,D,20260122,000000,38.24,38.35,38.24,38.3352,2858,0
|
| 367 |
+
NITE.US,D,20260123,000000,37.85,37.9218,37.8476,37.9218,514,0
|
| 368 |
+
NITE.US,D,20260129,000000,37.46,37.475,37.1591,37.1591,2783,0
|
| 369 |
+
NITE.US,D,20260130,000000,36.82,36.9198,36.82,36.9198,206,0
|
| 370 |
+
NITE.US,D,20260202,000000,37.19,37.19,37.105,37.105,134,0
|
| 371 |
+
NITE.US,D,20260203,000000,36.35,36.5845,36.35,36.5845,562,0
|
| 372 |
+
NITE.US,D,20260204,000000,36.36,36.56,35.82,35.82,587,0
|
| 373 |
+
NITE.US,D,20260205,000000,35.04,35.21,35.04,35.1774,340,0
|
| 374 |
+
NITE.US,D,20260206,000000,35.62,36.0294,35.26,36.0294,1999,0
|
| 375 |
+
NITE.US,D,20260209,000000,36.19,36.48,36.19,36.3862,312,0
|
| 376 |
+
NITE.US,D,20260210,000000,36.64,36.64,36.38,36.3951,577,0
|
| 377 |
+
NITE.US,D,20260211,000000,35.9,36.04,35.9,36.04,494,0
|
| 378 |
+
NITE.US,D,20260212,000000,35.4,35.4,35.13,35.13,604,0
|
| 379 |
+
NITE.US,D,20260213,000000,35.06,35.46,35.06,35.2201,398,0
|
| 380 |
+
NITE.US,D,20260217,000000,34.68,35.2899,34.68,35.18,2143,0
|
| 381 |
+
NITE.US,D,20260218,000000,35.52,35.82,35.52,35.82,1359,0
|
daily/us/nyse stocks/2/nl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/npb.us.txt
ADDED
|
@@ -0,0 +1,254 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NPB.US,D,20250214,000000,14.7,14.7,14.5,14.5,2706961,0
|
| 3 |
+
NPB.US,D,20250218,000000,14.51,14.75,14.5,14.59,182819,0
|
| 4 |
+
NPB.US,D,20250219,000000,14.51,14.57,14.25,14.54,236246,0
|
| 5 |
+
NPB.US,D,20250220,000000,14.52,14.98,14.3,14.6,214461,0
|
| 6 |
+
NPB.US,D,20250221,000000,14.72,14.72,14.43,14.48,213256,0
|
| 7 |
+
NPB.US,D,20250224,000000,14.51,14.625,14.25,14.39,231701,0
|
| 8 |
+
NPB.US,D,20250225,000000,14.405,14.48,14.31,14.35,106192,0
|
| 9 |
+
NPB.US,D,20250226,000000,14.35,14.43,14.25,14.35,40249,0
|
| 10 |
+
NPB.US,D,20250227,000000,14.35,14.48,14.35,14.41,62979,0
|
| 11 |
+
NPB.US,D,20250228,000000,14.43,14.54,14.25,14.5,97468,0
|
| 12 |
+
NPB.US,D,20250303,000000,14.29,14.5,14.05,14.43,71328,0
|
| 13 |
+
NPB.US,D,20250304,000000,14.29,14.29,13.5,14.17,106189,0
|
| 14 |
+
NPB.US,D,20250305,000000,13.79,14.285,13.79,14.1,61013,0
|
| 15 |
+
NPB.US,D,20250306,000000,13.9,14.165,13.7,13.89,83595,0
|
| 16 |
+
NPB.US,D,20250307,000000,13.94,14.29,13.7758,14.01,73698,0
|
| 17 |
+
NPB.US,D,20250310,000000,13.975,14.11,13.55,13.63,140360,0
|
| 18 |
+
NPB.US,D,20250311,000000,13.685,13.875,13.685,13.75,109394,0
|
| 19 |
+
NPB.US,D,20250312,000000,13.75,14.16,13.685,13.89,141596,0
|
| 20 |
+
NPB.US,D,20250313,000000,13.72,14.22,13.51,14.17,103625,0
|
| 21 |
+
NPB.US,D,20250314,000000,14.22,14.235,13.72,13.89,94137,0
|
| 22 |
+
NPB.US,D,20250317,000000,13.875,14.71,13.7918,14.64,200586,0
|
| 23 |
+
NPB.US,D,20250318,000000,14.4,14.77,14.11,14.4,151001,0
|
| 24 |
+
NPB.US,D,20250319,000000,13.89,14.48,13.66,14.24,82122,0
|
| 25 |
+
NPB.US,D,20250320,000000,14.36,14.825,14.26,14.49,148393,0
|
| 26 |
+
NPB.US,D,20250321,000000,14.41,14.66,14.41,14.5,734883,0
|
| 27 |
+
NPB.US,D,20250324,000000,14.54,14.54,14.2872,14.46,42417,0
|
| 28 |
+
NPB.US,D,20250325,000000,14.57,14.61,14.3275,14.58,78562,0
|
| 29 |
+
NPB.US,D,20250326,000000,14.685,14.73,14.275,14.29,56363,0
|
| 30 |
+
NPB.US,D,20250327,000000,14.2246,14.63,14.13,14.57,71041,0
|
| 31 |
+
NPB.US,D,20250328,000000,14.54,14.65,14.36,14.55,109320,0
|
| 32 |
+
NPB.US,D,20250331,000000,14.495,14.63,14.42,14.44,107276,0
|
| 33 |
+
NPB.US,D,20250401,000000,14.52,14.59,14.205,14.51,78455,0
|
| 34 |
+
NPB.US,D,20250402,000000,14.25,14.57,14.24,14.49,110446,0
|
| 35 |
+
NPB.US,D,20250403,000000,14.39,14.39,13.77,13.77,136206,0
|
| 36 |
+
NPB.US,D,20250404,000000,13.275,13.43,12.66,12.9,172336,0
|
| 37 |
+
NPB.US,D,20250407,000000,12.92,13.1,12.43,12.81,85904,0
|
| 38 |
+
NPB.US,D,20250408,000000,13.135,13.18,12.73,12.85,71136,0
|
| 39 |
+
NPB.US,D,20250409,000000,12.67,13.755,12.55,13.63,71739,0
|
| 40 |
+
NPB.US,D,20250410,000000,13.4,13.42,12.6,12.85,63335,0
|
| 41 |
+
NPB.US,D,20250411,000000,13.0469,13.0469,12.605,12.71,75683,0
|
| 42 |
+
NPB.US,D,20250414,000000,12.73,12.81,12.13,12.29,193854,0
|
| 43 |
+
NPB.US,D,20250415,000000,12.25,12.33,12.08,12.28,97733,0
|
| 44 |
+
NPB.US,D,20250416,000000,12.12,12.365,11.64,11.87,297814,0
|
| 45 |
+
NPB.US,D,20250417,000000,11.84,12.02,11.43,11.75,836391,0
|
| 46 |
+
NPB.US,D,20250421,000000,11.7,13.17,11.595,13.13,337516,0
|
| 47 |
+
NPB.US,D,20250422,000000,13.07,13.2499,12.76,12.99,115884,0
|
| 48 |
+
NPB.US,D,20250423,000000,13.375,14.11,13.33,13.65,99321,0
|
| 49 |
+
NPB.US,D,20250424,000000,13.47,13.95,13.47,13.94,110641,0
|
| 50 |
+
NPB.US,D,20250425,000000,13.76,14.19,13.71,14.04,57845,0
|
| 51 |
+
NPB.US,D,20250428,000000,14.17,14.17,13.8,13.95,38160,0
|
| 52 |
+
NPB.US,D,20250429,000000,13.865,14.16,13.81,14,86955,0
|
| 53 |
+
NPB.US,D,20250430,000000,14,14,13.61,13.75,69555,0
|
| 54 |
+
NPB.US,D,20250501,000000,13.69,14.13,13.51,13.62,76227,0
|
| 55 |
+
NPB.US,D,20250502,000000,14,14.05,13.76,14.01,62998,0
|
| 56 |
+
NPB.US,D,20250505,000000,13.761,14.03,13.74,13.74,44690,0
|
| 57 |
+
NPB.US,D,20250506,000000,13.75,13.77,13.49,13.51,58398,0
|
| 58 |
+
NPB.US,D,20250507,000000,13.66,13.66,13.4,13.47,31931,0
|
| 59 |
+
NPB.US,D,20250508,000000,13.51,13.73,13.46,13.59,32279,0
|
| 60 |
+
NPB.US,D,20250509,000000,13.68,13.75,13.43,13.73,69037,0
|
| 61 |
+
NPB.US,D,20250512,000000,13.98,14.2,13.86,14.2,69944,0
|
| 62 |
+
NPB.US,D,20250513,000000,14.25,14.295,14.115,14.16,69410,0
|
| 63 |
+
NPB.US,D,20250514,000000,14.17,14.29,14.09,14.11,54160,0
|
| 64 |
+
NPB.US,D,20250515,000000,14.1,14.18,13.95,14.01,44261,0
|
| 65 |
+
NPB.US,D,20250516,000000,13.884,14.09,13.884,13.97,29595,0
|
| 66 |
+
NPB.US,D,20250519,000000,13.97,14.04,13.66,14.02,60030,0
|
| 67 |
+
NPB.US,D,20250520,000000,13.97,14.05,13.88,13.92,27897,0
|
| 68 |
+
NPB.US,D,20250521,000000,13.865,13.885,13.575,13.66,35348,0
|
| 69 |
+
NPB.US,D,20250522,000000,13.66,13.66,13.42,13.5,46205,0
|
| 70 |
+
NPB.US,D,20250523,000000,13.415,13.5,13.36,13.4,67599,0
|
| 71 |
+
NPB.US,D,20250527,000000,13.67,13.67,13.41,13.5,106165,0
|
| 72 |
+
NPB.US,D,20250528,000000,13.495,13.645,13.32,13.54,75722,0
|
| 73 |
+
NPB.US,D,20250529,000000,13.633,13.633,13.305,13.38,23486,0
|
| 74 |
+
NPB.US,D,20250530,000000,13.325,13.445,13.13,13.14,84996,0
|
| 75 |
+
NPB.US,D,20250602,000000,13.14,13.18,12.52,12.98,63250,0
|
| 76 |
+
NPB.US,D,20250603,000000,13.065,13.25,12.97,13.16,31215,0
|
| 77 |
+
NPB.US,D,20250604,000000,13.12,13.24,13.025,13.08,27869,0
|
| 78 |
+
NPB.US,D,20250605,000000,12.88,13.105,12.86,12.99,37053,0
|
| 79 |
+
NPB.US,D,20250606,000000,13.11,13.25,12.95,13.18,50694,0
|
| 80 |
+
NPB.US,D,20250609,000000,13.18,13.31,13.18,13.23,44574,0
|
| 81 |
+
NPB.US,D,20250610,000000,13.28,13.555,13.28,13.44,68830,0
|
| 82 |
+
NPB.US,D,20250611,000000,13.5,13.51,13.25,13.34,380852,0
|
| 83 |
+
NPB.US,D,20250612,000000,13.2,13.59,13.19,13.52,53162,0
|
| 84 |
+
NPB.US,D,20250613,000000,13.415,13.43,12.93,12.93,47426,0
|
| 85 |
+
NPB.US,D,20250616,000000,13.045,13.19,12.8765,12.96,51574,0
|
| 86 |
+
NPB.US,D,20250617,000000,12.86,13.14,12.86,12.89,126888,0
|
| 87 |
+
NPB.US,D,20250618,000000,12.985,13.27,12.905,13.01,127626,0
|
| 88 |
+
NPB.US,D,20250620,000000,13.135,13.16,12.955,13.07,136962,0
|
| 89 |
+
NPB.US,D,20250623,000000,13.8516,13.8516,12.95,13.47,136302,0
|
| 90 |
+
NPB.US,D,20250624,000000,13.5,13.775,13.29,13.67,144667,0
|
| 91 |
+
NPB.US,D,20250625,000000,13.5944,13.695,13.4822,13.5,64323,0
|
| 92 |
+
NPB.US,D,20250626,000000,13.655,14.16,13.525,14.12,179884,0
|
| 93 |
+
NPB.US,D,20250627,000000,14.01,14.3,13.805,14.18,1824195,0
|
| 94 |
+
NPB.US,D,20250630,000000,14.115,14.22,13.62,13.71,156381,0
|
| 95 |
+
NPB.US,D,20250701,000000,13.645,14.3225,13.5401,14.06,130128,0
|
| 96 |
+
NPB.US,D,20250702,000000,14.01,14.39,13.87,14.28,145203,0
|
| 97 |
+
NPB.US,D,20250703,000000,14.405,14.75,14.4,14.73,142492,0
|
| 98 |
+
NPB.US,D,20250707,000000,14.665,14.86,14.52,14.78,134467,0
|
| 99 |
+
NPB.US,D,20250708,000000,14.78,15.45,14.68,15.23,369990,0
|
| 100 |
+
NPB.US,D,20250709,000000,15.3995,15.5,15.015,15.16,187755,0
|
| 101 |
+
NPB.US,D,20250710,000000,15.23,15.4,15.02,15.13,153002,0
|
| 102 |
+
NPB.US,D,20250711,000000,14.98,15.3,14.72,14.76,71480,0
|
| 103 |
+
NPB.US,D,20250714,000000,14.76,15.11,14.62,15.1,83639,0
|
| 104 |
+
NPB.US,D,20250715,000000,15.095,15.095,14.511,14.58,162907,0
|
| 105 |
+
NPB.US,D,20250716,000000,14.48,14.56,13.665,14.49,146624,0
|
| 106 |
+
NPB.US,D,20250717,000000,14.54,15.015,14.42,14.99,130704,0
|
| 107 |
+
NPB.US,D,20250718,000000,14.97,15.16,14.8,14.92,74555,0
|
| 108 |
+
NPB.US,D,20250721,000000,14.62,15.12,14.62,14.95,57632,0
|
| 109 |
+
NPB.US,D,20250722,000000,14.8,15.02,14.7,14.96,180755,0
|
| 110 |
+
NPB.US,D,20250723,000000,14.73,15.205,14.11,14.98,203653,0
|
| 111 |
+
NPB.US,D,20250724,000000,14.8101,15.09,14.5101,14.65,94058,0
|
| 112 |
+
NPB.US,D,20250725,000000,14.5,14.66,14.25,14.58,69578,0
|
| 113 |
+
NPB.US,D,20250728,000000,14.655,15.12,14.57,15.1,115957,0
|
| 114 |
+
NPB.US,D,20250729,000000,15.218,15.27,14.62,14.84,307840,0
|
| 115 |
+
NPB.US,D,20250730,000000,14.96,14.97,14.72,14.83,131219,0
|
| 116 |
+
NPB.US,D,20250731,000000,14.63,14.8,14.5,14.68,110574,0
|
| 117 |
+
NPB.US,D,20250801,000000,14.53,14.6,14.275,14.5,280291,0
|
| 118 |
+
NPB.US,D,20250804,000000,14.65,15.075,14.42,14.94,115407,0
|
| 119 |
+
NPB.US,D,20250805,000000,15.03,15.13,14.655,15.03,187526,0
|
| 120 |
+
NPB.US,D,20250806,000000,15.045,15.225,14.78,14.79,103497,0
|
| 121 |
+
NPB.US,D,20250807,000000,14.875,14.955,14.49,14.53,104238,0
|
| 122 |
+
NPB.US,D,20250808,000000,14.58,14.85,14.5,14.85,91415,0
|
| 123 |
+
NPB.US,D,20250811,000000,14.885,14.95,14.685,14.94,63704,0
|
| 124 |
+
NPB.US,D,20250812,000000,14.9,15.66,14.9,15.63,197433,0
|
| 125 |
+
NPB.US,D,20250813,000000,15.62,16.1,15.62,16.09,199457,0
|
| 126 |
+
NPB.US,D,20250814,000000,16.105,16.35,15.98,16.35,220555,0
|
| 127 |
+
NPB.US,D,20250815,000000,16.335,16.52,16.04,16.19,308312,0
|
| 128 |
+
NPB.US,D,20250818,000000,16.21,16.585,16.172,16.24,294844,0
|
| 129 |
+
NPB.US,D,20250819,000000,16.275,16.59,16.26,16.57,154976,0
|
| 130 |
+
NPB.US,D,20250820,000000,16.54,16.65,16.41,16.62,165492,0
|
| 131 |
+
NPB.US,D,20250821,000000,16.69,16.69,16.405,16.56,78200,0
|
| 132 |
+
NPB.US,D,20250822,000000,16.53,17.37,16.51,17.17,285529,0
|
| 133 |
+
NPB.US,D,20250825,000000,17.17,17.35,17.08,17.22,191178,0
|
| 134 |
+
NPB.US,D,20250826,000000,17.3,17.74,17.22,17.72,251166,0
|
| 135 |
+
NPB.US,D,20250827,000000,17.78,17.849,17.64,17.77,162829,0
|
| 136 |
+
NPB.US,D,20250828,000000,17.73,17.94,17.39,17.7,133284,0
|
| 137 |
+
NPB.US,D,20250829,000000,17.85,17.9,17.56,17.82,156465,0
|
| 138 |
+
NPB.US,D,20250902,000000,17.625,18.09,17.44,18,265382,0
|
| 139 |
+
NPB.US,D,20250903,000000,18.08,18.16,17.78,18.08,145469,0
|
| 140 |
+
NPB.US,D,20250904,000000,18.12,18.7,18.09,18.44,124002,0
|
| 141 |
+
NPB.US,D,20250905,000000,18.48,18.67,18.08,18.65,166463,0
|
| 142 |
+
NPB.US,D,20250908,000000,18.75,18.78,17.54,18,256914,0
|
| 143 |
+
NPB.US,D,20250909,000000,18.02,18.12,17.91,18.02,121428,0
|
| 144 |
+
NPB.US,D,20250910,000000,18.02,18.15,17.99,18.13,72762,0
|
| 145 |
+
NPB.US,D,20250911,000000,18.315,18.47,18.09,18.45,162735,0
|
| 146 |
+
NPB.US,D,20250912,000000,18.4,18.46,17.8915,18.17,186499,0
|
| 147 |
+
NPB.US,D,20250915,000000,18.39,18.52,17.79,18.52,213757,0
|
| 148 |
+
NPB.US,D,20250916,000000,18.525,18.55,18.18,18.22,191499,0
|
| 149 |
+
NPB.US,D,20250917,000000,18.185,18.735,18.15,18.31,255645,0
|
| 150 |
+
NPB.US,D,20250918,000000,18.33,18.67,18.21,18.54,282122,0
|
| 151 |
+
NPB.US,D,20250919,000000,18.54,18.855,18.04,18.48,375577,0
|
| 152 |
+
NPB.US,D,20250922,000000,18.435,18.53,18.1,18.25,280677,0
|
| 153 |
+
NPB.US,D,20250923,000000,18.255,18.56,18.03,18.21,253437,0
|
| 154 |
+
NPB.US,D,20250924,000000,18.245,18.36,17.555,17.76,111188,0
|
| 155 |
+
NPB.US,D,20250925,000000,17.485,17.89,17.485,17.7,70462,0
|
| 156 |
+
NPB.US,D,20250926,000000,17.59,18.01,17.59,17.9,110533,0
|
| 157 |
+
NPB.US,D,20250929,000000,17.81,17.94,17.14,17.19,56107,0
|
| 158 |
+
NPB.US,D,20250930,000000,17.21,17.37,17.0041,17.08,123881,0
|
| 159 |
+
NPB.US,D,20251001,000000,16.89,17.25,16.73,17.24,159791,0
|
| 160 |
+
NPB.US,D,20251002,000000,17.1,17.4,17,17.39,97951,0
|
| 161 |
+
NPB.US,D,20251003,000000,17.6,17.76,17.405,17.52,109618,0
|
| 162 |
+
NPB.US,D,20251006,000000,17.14,17.97,17.14,17.85,75992,0
|
| 163 |
+
NPB.US,D,20251007,000000,17.626,18.11,16.65,17.51,115035,0
|
| 164 |
+
NPB.US,D,20251008,000000,17.64,18.05,17.4,17.56,81362,0
|
| 165 |
+
NPB.US,D,20251009,000000,17.465,17.745,17.18,17.4,77812,0
|
| 166 |
+
NPB.US,D,20251010,000000,17.37,17.5,16.58,16.65,115062,0
|
| 167 |
+
NPB.US,D,20251013,000000,17,17.03,16.6,17.02,100315,0
|
| 168 |
+
NPB.US,D,20251014,000000,16.97,17.8003,16.3,17.59,162868,0
|
| 169 |
+
NPB.US,D,20251015,000000,17.54,17.67,17.23,17.41,73414,0
|
| 170 |
+
NPB.US,D,20251016,000000,17.3,17.3,16.55,16.74,82409,0
|
| 171 |
+
NPB.US,D,20251017,000000,16.57,17.625,16.375,16.7,165320,0
|
| 172 |
+
NPB.US,D,20251020,000000,16.77,16.945,16.59,16.86,211252,0
|
| 173 |
+
NPB.US,D,20251021,000000,17.18,17.18,16.82,16.85,143595,0
|
| 174 |
+
NPB.US,D,20251022,000000,17.24,17.58,16.44,16.65,96411,0
|
| 175 |
+
NPB.US,D,20251023,000000,16.525,16.61,16.13,16.51,100354,0
|
| 176 |
+
NPB.US,D,20251024,000000,16.583,16.75,16.52,16.74,106617,0
|
| 177 |
+
NPB.US,D,20251027,000000,16.65,16.81,16.48,16.55,92436,0
|
| 178 |
+
NPB.US,D,20251028,000000,16.435,16.6,16.4,16.53,66449,0
|
| 179 |
+
NPB.US,D,20251029,000000,15.9,16.6,15.7,15.85,170528,0
|
| 180 |
+
NPB.US,D,20251030,000000,16.03,16.1658,15.92,16,72875,0
|
| 181 |
+
NPB.US,D,20251031,000000,15.75,16.03,15.73,15.85,88901,0
|
| 182 |
+
NPB.US,D,20251103,000000,15.8294,15.93,15.61,15.84,130213,0
|
| 183 |
+
NPB.US,D,20251104,000000,15.6,15.865,15.42,15.79,167621,0
|
| 184 |
+
NPB.US,D,20251105,000000,15.8,16.03,15.71,15.95,162344,0
|
| 185 |
+
NPB.US,D,20251106,000000,15.855,15.97,15.6895,15.78,68245,0
|
| 186 |
+
NPB.US,D,20251107,000000,15.45,15.87,15.45,15.85,72629,0
|
| 187 |
+
NPB.US,D,20251110,000000,15.97,16.28,15.76,16.17,161467,0
|
| 188 |
+
NPB.US,D,20251111,000000,16.055,16.31,16,16.3,129802,0
|
| 189 |
+
NPB.US,D,20251112,000000,16.305,16.83,16.28,16.69,247679,0
|
| 190 |
+
NPB.US,D,20251113,000000,16.6,16.6,16.385,16.5,134982,0
|
| 191 |
+
NPB.US,D,20251114,000000,16.42,16.85,16.35,16.83,269129,0
|
| 192 |
+
NPB.US,D,20251117,000000,16.5942,17.09,16.4,16.44,214811,0
|
| 193 |
+
NPB.US,D,20251118,000000,16.49,16.49,15.87,15.94,91538,0
|
| 194 |
+
NPB.US,D,20251119,000000,15.75,16.19,15.66,15.89,92939,0
|
| 195 |
+
NPB.US,D,20251120,000000,15.9062,16.23,15.82,15.83,75129,0
|
| 196 |
+
NPB.US,D,20251121,000000,16,16.5,15.83,16.38,156043,0
|
| 197 |
+
NPB.US,D,20251124,000000,16.455,16.95,15.51,16.69,130656,0
|
| 198 |
+
NPB.US,D,20251125,000000,16.82,17.35,16.02,17.31,153074,0
|
| 199 |
+
NPB.US,D,20251126,000000,17.25,17.46,17.17,17.39,67471,0
|
| 200 |
+
NPB.US,D,20251128,000000,17.39,17.6,16.86,17.44,73750,0
|
| 201 |
+
NPB.US,D,20251201,000000,17.26,17.9,17.19,17.58,187462,0
|
| 202 |
+
NPB.US,D,20251202,000000,17.61,18.13,17.55,17.68,140963,0
|
| 203 |
+
NPB.US,D,20251203,000000,17.74,17.89,17.55,17.74,290038,0
|
| 204 |
+
NPB.US,D,20251204,000000,17.57,17.87,17.54,17.59,196452,0
|
| 205 |
+
NPB.US,D,20251205,000000,17.54,17.76,17.48,17.55,273254,0
|
| 206 |
+
NPB.US,D,20251208,000000,17.585,17.7,17.31,17.54,139962,0
|
| 207 |
+
NPB.US,D,20251209,000000,17.605,17.87,17.485,17.65,242234,0
|
| 208 |
+
NPB.US,D,20251210,000000,17.5,17.8,17.46,17.58,509648,0
|
| 209 |
+
NPB.US,D,20251211,000000,18.14,18.15,17.45,17.49,307899,0
|
| 210 |
+
NPB.US,D,20251212,000000,17.4,17.57,17.27,17.44,377010,0
|
| 211 |
+
NPB.US,D,20251215,000000,17.39,17.62,17.26,17.52,453038,0
|
| 212 |
+
NPB.US,D,20251216,000000,17.47,17.65,17.23,17.26,470150,0
|
| 213 |
+
NPB.US,D,20251217,000000,17.44,17.45,16.99,17.3,280315,0
|
| 214 |
+
NPB.US,D,20251218,000000,17.43,18.03,17.415,17.67,601564,0
|
| 215 |
+
NPB.US,D,20251219,000000,17.82,17.85,17,17,1562175,0
|
| 216 |
+
NPB.US,D,20251222,000000,17.2294,17.79,17.13,17.66,345941,0
|
| 217 |
+
NPB.US,D,20251223,000000,17.6,17.88,17.32,17.66,296021,0
|
| 218 |
+
NPB.US,D,20251224,000000,17.55,17.66,16.8,17.5,119724,0
|
| 219 |
+
NPB.US,D,20251226,000000,18.2,18.27,17.14,17.19,110480,0
|
| 220 |
+
NPB.US,D,20251229,000000,17.13,17.2,16.83,16.99,171741,0
|
| 221 |
+
NPB.US,D,20251230,000000,16.97,17.095,16.81,16.93,143107,0
|
| 222 |
+
NPB.US,D,20251231,000000,16.795,17.005,16.7,16.78,136824,0
|
| 223 |
+
NPB.US,D,20260102,000000,16.695,16.76,16.49,16.67,157662,0
|
| 224 |
+
NPB.US,D,20260105,000000,16.795,17.365,16.61,17.16,331736,0
|
| 225 |
+
NPB.US,D,20260106,000000,17.025,17.18,16.97,17.06,88565,0
|
| 226 |
+
NPB.US,D,20260107,000000,16.9006,17.15,16.6366,17.14,172037,0
|
| 227 |
+
NPB.US,D,20260108,000000,17.22,17.5322,17,17.4,227386,0
|
| 228 |
+
NPB.US,D,20260109,000000,17.61,17.61,17.1,17.3,3268257,0
|
| 229 |
+
NPB.US,D,20260112,000000,17.25,18.26,17.05,17.73,740160,0
|
| 230 |
+
NPB.US,D,20260113,000000,17.78,17.93,17.6,17.82,166132,0
|
| 231 |
+
NPB.US,D,20260114,000000,17.98,18.035,17.71,17.94,394585,0
|
| 232 |
+
NPB.US,D,20260115,000000,17.99,18.8,17.92,18.67,269378,0
|
| 233 |
+
NPB.US,D,20260116,000000,18.6,19.22,18.53,18.79,899153,0
|
| 234 |
+
NPB.US,D,20260120,000000,18.68,18.68,17.99,18.06,709168,0
|
| 235 |
+
NPB.US,D,20260121,000000,17.52,18.815,17.3,18.22,818170,0
|
| 236 |
+
NPB.US,D,20260122,000000,18.59,19.4759,18.59,18.89,608323,0
|
| 237 |
+
NPB.US,D,20260123,000000,18.81,18.9,18.12,18.12,407339,0
|
| 238 |
+
NPB.US,D,20260126,000000,18.295,18.295,17.63,17.89,248676,0
|
| 239 |
+
NPB.US,D,20260127,000000,17.985,18.15,17.825,17.9,270538,0
|
| 240 |
+
NPB.US,D,20260128,000000,18.01,18.205,17.3,17.39,180422,0
|
| 241 |
+
NPB.US,D,20260129,000000,17.42,17.715,17.17,17.52,389806,0
|
| 242 |
+
NPB.US,D,20260130,000000,17.45,17.45,17.01,17.24,290315,0
|
| 243 |
+
NPB.US,D,20260202,000000,17.24,18,17.235,17.77,430126,0
|
| 244 |
+
NPB.US,D,20260203,000000,17.905,18,17.24,17.49,350000,0
|
| 245 |
+
NPB.US,D,20260204,000000,17.34,17.78,17.33,17.4,177636,0
|
| 246 |
+
NPB.US,D,20260205,000000,17.33,17.49,16.93,17.07,175204,0
|
| 247 |
+
NPB.US,D,20260206,000000,17.32,17.445,17.1,17.23,300623,0
|
| 248 |
+
NPB.US,D,20260209,000000,17.17,17.31,16.8,16.88,128476,0
|
| 249 |
+
NPB.US,D,20260210,000000,16.81,17.43,16.77,17.3,204435,0
|
| 250 |
+
NPB.US,D,20260211,000000,17.46,17.46,16.9,16.95,172654,0
|
| 251 |
+
NPB.US,D,20260212,000000,17.15,17.36,16.715,17.36,246570,0
|
| 252 |
+
NPB.US,D,20260213,000000,17.2925,17.88,17.12,17.59,313064,0
|
| 253 |
+
NPB.US,D,20260217,000000,18.09,18.5,17.73,18.2,432823,0
|
| 254 |
+
NPB.US,D,20260218,000000,18.155,18.19,17.715,17.8,226336,0
|
daily/us/nyse stocks/2/npv.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nsp.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nus.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nvbu.us.txt
ADDED
|
@@ -0,0 +1,291 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NVBU.US,D,20241104,000000,25.0567,25.17,25,25.0452,155252,0
|
| 3 |
+
NVBU.US,D,20241105,000000,25.1176,25.28,25.1176,25.28,24406,0
|
| 4 |
+
NVBU.US,D,20241106,000000,25.7,25.8,25.68,25.79,19834,0
|
| 5 |
+
NVBU.US,D,20241107,000000,25.9,25.9625,25.895,25.9203,32923,0
|
| 6 |
+
NVBU.US,D,20241108,000000,25.99,26.065,25.965,26.0302,190920,0
|
| 7 |
+
NVBU.US,D,20241111,000000,26.04,26.04,25.99,26.0202,2020,0
|
| 8 |
+
NVBU.US,D,20241112,000000,26.03,26.0985,25.9172,25.98,34948,0
|
| 9 |
+
NVBU.US,D,20241113,000000,25.99,26.0744,25.965,25.9857,10361,0
|
| 10 |
+
NVBU.US,D,20241114,000000,25.99,26.03,25.8702,25.8702,5028,0
|
| 11 |
+
NVBU.US,D,20241115,000000,25.7,25.7,25.5818,25.63,13805,0
|
| 12 |
+
NVBU.US,D,20241118,000000,25.645,25.72,25.645,25.7,13375,0
|
| 13 |
+
NVBU.US,D,20241119,000000,25.61,25.75,25.5643,25.75,3595,0
|
| 14 |
+
NVBU.US,D,20241120,000000,25.62,25.76,25.605,25.76,14127,0
|
| 15 |
+
NVBU.US,D,20241121,000000,25.7315,25.9,25.71,25.8548,12527,0
|
| 16 |
+
NVBU.US,D,20241122,000000,25.93,25.95,25.8398,25.919,16025,0
|
| 17 |
+
NVBU.US,D,20241125,000000,25.995,26.09,25.95,26.02,4770,0
|
| 18 |
+
NVBU.US,D,20241126,000000,26.05,26.108,26.0156,26.06,13846,0
|
| 19 |
+
NVBU.US,D,20241127,000000,26.0617,26.0617,26.0049,26.0049,642,0
|
| 20 |
+
NVBU.US,D,20241129,000000,26.12,26.16,26.12,26.1489,644,0
|
| 21 |
+
NVBU.US,D,20241202,000000,26.1301,26.22,26.1301,26.1841,8894,0
|
| 22 |
+
NVBU.US,D,20241203,000000,26.1702,26.23,26.16,26.1977,4159,0
|
| 23 |
+
NVBU.US,D,20241204,000000,26.31,26.3251,26.24,26.3251,4743,0
|
| 24 |
+
NVBU.US,D,20241205,000000,26.36,26.37,26.26,26.33,5295,0
|
| 25 |
+
NVBU.US,D,20241206,000000,26.37,26.38,26.28,26.3656,2674,0
|
| 26 |
+
NVBU.US,D,20241209,000000,26.22,26.27,26.2055,26.2055,3555,0
|
| 27 |
+
NVBU.US,D,20241212,000000,26.2799,26.2799,26.2086,26.2086,6792,0
|
| 28 |
+
NVBU.US,D,20241216,000000,26.35,26.36,26.3006,26.3006,3608,0
|
| 29 |
+
NVBU.US,D,20241217,000000,26.24,26.24,26.2027,26.2343,966,0
|
| 30 |
+
NVBU.US,D,20241218,000000,26.3112,26.32,25.65,25.6778,6228,0
|
| 31 |
+
NVBU.US,D,20241219,000000,25.7112,25.8,25.6,25.6125,5167,0
|
| 32 |
+
NVBU.US,D,20241220,000000,25.92,25.92,25.782,25.782,995,0
|
| 33 |
+
NVBU.US,D,20241223,000000,25.799,25.9302,25.79,25.9302,2278,0
|
| 34 |
+
NVBU.US,D,20241226,000000,26.16,26.16,26.11,26.11,1144,0
|
| 35 |
+
NVBU.US,D,20241227,000000,25.8,25.868,25.8,25.868,184,0
|
| 36 |
+
NVBU.US,D,20241230,000000,25.64,25.71,25.5635,25.6936,12980,0
|
| 37 |
+
NVBU.US,D,20241231,000000,25.625,25.625,25.558,25.558,10749,0
|
| 38 |
+
NVBU.US,D,20250103,000000,25.77,25.82,25.7593,25.7593,2180,0
|
| 39 |
+
NVBU.US,D,20250106,000000,26.04,26.04,25.8651,25.8651,1157,0
|
| 40 |
+
NVBU.US,D,20250107,000000,25.919,25.919,25.645,25.655,864,0
|
| 41 |
+
NVBU.US,D,20250108,000000,25.5501,25.6769,25.5501,25.6769,180,0
|
| 42 |
+
NVBU.US,D,20250110,000000,25.46,25.47,25.3888,25.3888,1053,0
|
| 43 |
+
NVBU.US,D,20250114,000000,25.37,25.4443,25.37,25.4443,168,0
|
| 44 |
+
NVBU.US,D,20250116,000000,25.82,25.82,25.7793,25.7793,797,0
|
| 45 |
+
NVBU.US,D,20250117,000000,26.02,26.03,25.9745,25.9745,1171,0
|
| 46 |
+
NVBU.US,D,20250121,000000,26.06,26.1353,26.04,26.1353,850,0
|
| 47 |
+
NVBU.US,D,20250122,000000,26.34,26.34,26.279,26.279,185,0
|
| 48 |
+
NVBU.US,D,20250123,000000,26.2557,26.3617,26.2557,26.3617,6032,0
|
| 49 |
+
NVBU.US,D,20250124,000000,26.42,26.59,26.3221,26.3221,100394,0
|
| 50 |
+
NVBU.US,D,20250127,000000,25.95,26.007,25.95,26.007,789,0
|
| 51 |
+
NVBU.US,D,20250128,000000,26,26.25,26,26.213,1907,0
|
| 52 |
+
NVBU.US,D,20250129,000000,26.1694,26.18,26.055,26.1175,2408,0
|
| 53 |
+
NVBU.US,D,20250130,000000,26.1,26.31,26.07,26.18,101585,0
|
| 54 |
+
NVBU.US,D,20250131,000000,26.354,26.38,26.06,26.1164,54643,0
|
| 55 |
+
NVBU.US,D,20250203,000000,25.92,26.0127,25.9,25.9752,5474,0
|
| 56 |
+
NVBU.US,D,20250204,000000,26.1324,26.1324,26.06,26.0974,1714,0
|
| 57 |
+
NVBU.US,D,20250205,000000,26.08,26.14,26.08,26.14,1949,0
|
| 58 |
+
NVBU.US,D,20250207,000000,26.1,26.1,26.02,26.07,5058,0
|
| 59 |
+
NVBU.US,D,20250210,000000,26.14,26.21,26.14,26.1829,2453,0
|
| 60 |
+
NVBU.US,D,20250211,000000,26.18,26.19,26.17,26.1789,5239,0
|
| 61 |
+
NVBU.US,D,20250212,000000,26.01,26.1538,26.01,26.1057,720,0
|
| 62 |
+
NVBU.US,D,20250213,000000,26.23,26.3265,26.22,26.3265,3676,0
|
| 63 |
+
NVBU.US,D,20250214,000000,26.34,26.36,26.31,26.31,9268,0
|
| 64 |
+
NVBU.US,D,20250218,000000,26.29,26.35,26.29,26.35,2356,0
|
| 65 |
+
NVBU.US,D,20250219,000000,26.39,26.4498,26.39,26.4498,598,0
|
| 66 |
+
NVBU.US,D,20250220,000000,26.31,26.3575,26.29,26.3575,308,0
|
| 67 |
+
NVBU.US,D,20250221,000000,26.09,26.095,26.0114,26.0114,2103,0
|
| 68 |
+
NVBU.US,D,20250224,000000,25.95,25.98,25.9271,25.98,2451,0
|
| 69 |
+
NVBU.US,D,20250225,000000,25.77,25.88,25.76,25.8239,2321,0
|
| 70 |
+
NVBU.US,D,20250226,000000,25.76,25.8292,25.76,25.8292,1543,0
|
| 71 |
+
NVBU.US,D,20250227,000000,25.75,25.84,25.5406,25.5406,20538,0
|
| 72 |
+
NVBU.US,D,20250228,000000,25.53,25.8105,25.48,25.8105,15002,0
|
| 73 |
+
NVBU.US,D,20250303,000000,25.6201,25.67,25.38,25.4839,5821,0
|
| 74 |
+
NVBU.US,D,20250304,000000,25.22,25.31,25.21,25.2968,1192,0
|
| 75 |
+
NVBU.US,D,20250305,000000,25.31,25.4871,25.31,25.4871,244,0
|
| 76 |
+
NVBU.US,D,20250306,000000,25.35,25.35,25.19,25.23,2626,0
|
| 77 |
+
NVBU.US,D,20250307,000000,25.09,25.2766,25.02,25.2766,12757,0
|
| 78 |
+
NVBU.US,D,20250310,000000,25.04,25.04,24.7501,24.8411,77508,0
|
| 79 |
+
NVBU.US,D,20250311,000000,24.75,24.88,24.651,24.743,27161,0
|
| 80 |
+
NVBU.US,D,20250312,000000,24.7699,24.88,24.71,24.7843,2662,0
|
| 81 |
+
NVBU.US,D,20250313,000000,24.75,24.75,24.57,24.5798,879,0
|
| 82 |
+
NVBU.US,D,20250314,000000,24.75,24.9,24.75,24.873,6921,0
|
| 83 |
+
NVBU.US,D,20250317,000000,24.9,25.0028,24.9,25.0028,363,0
|
| 84 |
+
NVBU.US,D,20250318,000000,24.83,24.83,24.8128,24.8128,160,0
|
| 85 |
+
NVBU.US,D,20250319,000000,24.93,25.04,24.93,24.9768,1214,0
|
| 86 |
+
NVBU.US,D,20250320,000000,25.045,25.045,24.9418,24.9418,1259,0
|
| 87 |
+
NVBU.US,D,20250324,000000,25.15,25.23,25.15,25.2246,16207,0
|
| 88 |
+
NVBU.US,D,20250325,000000,25.29,25.29,25.19,25.2303,6023,0
|
| 89 |
+
NVBU.US,D,20250326,000000,25.15,25.17,25.03,25.09,3867,0
|
| 90 |
+
NVBU.US,D,20250328,000000,24.735,24.7599,24.7339,24.7339,10225,0
|
| 91 |
+
NVBU.US,D,20250331,000000,24.615,24.8053,24.615,24.8053,11418,0
|
| 92 |
+
NVBU.US,D,20250401,000000,24.7206,24.89,24.7206,24.89,3224,0
|
| 93 |
+
NVBU.US,D,20250402,000000,24.88,24.9687,24.88,24.9687,736,0
|
| 94 |
+
NVBU.US,D,20250404,000000,23.865,23.865,23.5496,23.5496,1086,0
|
| 95 |
+
NVBU.US,D,20250407,000000,22.95,23.509,22.92,23.509,22364,0
|
| 96 |
+
NVBU.US,D,20250408,000000,23.67,23.69,23.2835,23.2835,3223,0
|
| 97 |
+
NVBU.US,D,20250409,000000,23.32,24.4652,23.32,24.4652,3045,0
|
| 98 |
+
NVBU.US,D,20250410,000000,24.06,24.06,23.65,23.9607,1486,0
|
| 99 |
+
NVBU.US,D,20250411,000000,23.92,24.2069,23.92,24.2069,158,0
|
| 100 |
+
NVBU.US,D,20250414,000000,24.27,24.3205,24.225,24.3205,757,0
|
| 101 |
+
NVBU.US,D,20250415,000000,24.3303,24.3303,24.255,24.3079,988,0
|
| 102 |
+
NVBU.US,D,20250416,000000,24.19,24.19,24.0103,24.0103,100,0
|
| 103 |
+
NVBU.US,D,20250417,000000,24.09,24.11,24.0536,24.0536,519,0
|
| 104 |
+
NVBU.US,D,20250421,000000,23.73,23.7953,23.73,23.7953,100,0
|
| 105 |
+
NVBU.US,D,20250422,000000,24.05,24.107,24.05,24.107,100,0
|
| 106 |
+
NVBU.US,D,20250423,000000,24.45,24.45,24.26,24.3154,7663,0
|
| 107 |
+
NVBU.US,D,20250424,000000,24.55,24.55,24.52,24.5344,671,0
|
| 108 |
+
NVBU.US,D,20250425,000000,24.6,24.6279,24.6,24.6279,539,0
|
| 109 |
+
NVBU.US,D,20250428,000000,24.54,24.654,24.54,24.654,319,0
|
| 110 |
+
NVBU.US,D,20250430,000000,24.51,24.7614,24.51,24.7614,250,0
|
| 111 |
+
NVBU.US,D,20250506,000000,24.87,24.87,24.83,24.8667,200,0
|
| 112 |
+
NVBU.US,D,20250507,000000,24.83,24.9043,24.83,24.9043,100,0
|
| 113 |
+
NVBU.US,D,20250508,000000,25,25.07,25,25.0038,223,0
|
| 114 |
+
NVBU.US,D,20250512,000000,25.379,25.53,25.379,25.4187,725,0
|
| 115 |
+
NVBU.US,D,20250515,000000,25.67,25.67,25.6419,25.6419,156,0
|
| 116 |
+
NVBU.US,D,20250521,000000,25.76,25.76,25.4691,25.4691,2038,0
|
| 117 |
+
NVBU.US,D,20250527,000000,25.6601,25.6645,25.58,25.6645,2557,0
|
| 118 |
+
NVBU.US,D,20250528,000000,25.64,25.65,25.5734,25.5734,1819,0
|
| 119 |
+
NVBU.US,D,20250530,000000,25.615,25.6697,25.615,25.6697,125,0
|
| 120 |
+
NVBU.US,D,20250602,000000,25.67,25.707,25.67,25.707,222,0
|
| 121 |
+
NVBU.US,D,20250603,000000,25.76,25.8135,25.76,25.8119,1006,0
|
| 122 |
+
NVBU.US,D,20250604,000000,25.87,25.87,25.8201,25.8201,100,0
|
| 123 |
+
NVBU.US,D,20250605,000000,25.82,25.82,25.7112,25.7112,300,0
|
| 124 |
+
NVBU.US,D,20250606,000000,25.91,25.93,25.91,25.9176,200,0
|
| 125 |
+
NVBU.US,D,20250610,000000,25.99,25.9988,25.99,25.9988,105,0
|
| 126 |
+
NVBU.US,D,20250611,000000,26.07,26.07,25.9444,25.9444,100,0
|
| 127 |
+
NVBU.US,D,20250613,000000,25.99,25.99,25.8217,25.8217,671960,0
|
| 128 |
+
NVBU.US,D,20250616,000000,26.11,26.11,26.0007,26.0007,1387,0
|
| 129 |
+
NVBU.US,D,20250617,000000,25.945,25.97,25.8537,25.8537,1761,0
|
| 130 |
+
NVBU.US,D,20250618,000000,25.9599,25.9599,25.83,25.8324,8346,0
|
| 131 |
+
NVBU.US,D,20250620,000000,25.92,25.92,25.796,25.796,2172,0
|
| 132 |
+
NVBU.US,D,20250623,000000,25.76,25.9668,25.76,25.9668,801,0
|
| 133 |
+
NVBU.US,D,20250624,000000,26.1456,26.1745,26.1456,26.1745,760,0
|
| 134 |
+
NVBU.US,D,20250625,000000,26.17,26.2299,26.14,26.167,2179,0
|
| 135 |
+
NVBU.US,D,20250626,000000,26.2236,26.3699,26.2236,26.3552,1319,0
|
| 136 |
+
NVBU.US,D,20250627,000000,26.2301,26.52,26.2301,26.4481,938,0
|
| 137 |
+
NVBU.US,D,20250630,000000,26.56,26.575,26.56,26.575,791,0
|
| 138 |
+
NVBU.US,D,20250701,000000,26.4781,26.6,26.47,26.5575,1662,0
|
| 139 |
+
NVBU.US,D,20250702,000000,26.595,26.6599,26.595,26.643,1836,0
|
| 140 |
+
NVBU.US,D,20250703,000000,26.8699,26.8699,26.8339,26.8339,848,0
|
| 141 |
+
NVBU.US,D,20250707,000000,26.79,26.79,26.61,26.6584,1607,0
|
| 142 |
+
NVBU.US,D,20250708,000000,26.68,26.69,26.62,26.6346,2222,0
|
| 143 |
+
NVBU.US,D,20250709,000000,26.71,26.7699,26.6501,26.7546,7158,0
|
| 144 |
+
NVBU.US,D,20250710,000000,26.77,26.86,26.7,26.8127,3670,0
|
| 145 |
+
NVBU.US,D,20250711,000000,26.7999,26.7999,26.74,26.7507,1229,0
|
| 146 |
+
NVBU.US,D,20250714,000000,26.76,26.88,26.75,26.82,464993,0
|
| 147 |
+
NVBU.US,D,20250715,000000,26.79,26.79,26.69,26.7125,2177,0
|
| 148 |
+
NVBU.US,D,20250716,000000,26.6815,26.7799,26.58,26.7648,5307,0
|
| 149 |
+
NVBU.US,D,20250717,000000,26.83,26.92,26.83,26.889,2088,0
|
| 150 |
+
NVBU.US,D,20250718,000000,26.82,26.8791,26.82,26.8791,565,0
|
| 151 |
+
NVBU.US,D,20250721,000000,26.97,27.03,26.9081,26.9081,2517,0
|
| 152 |
+
NVBU.US,D,20250722,000000,26.912,26.926,26.87,26.926,1206,0
|
| 153 |
+
NVBU.US,D,20250723,000000,26.9492,27.0743,26.9492,27.0743,1069,0
|
| 154 |
+
NVBU.US,D,20250724,000000,27.06,27.1799,27.06,27.1175,986,0
|
| 155 |
+
NVBU.US,D,20250725,000000,27.16,27.197,27.14,27.197,2344,0
|
| 156 |
+
NVBU.US,D,20250728,000000,27.2599,27.2599,27.1582,27.1753,813,0
|
| 157 |
+
NVBU.US,D,20250729,000000,27.215,27.215,27.1231,27.1231,1469,0
|
| 158 |
+
NVBU.US,D,20250730,000000,27.1001,27.2099,27.01,27.0761,1346,0
|
| 159 |
+
NVBU.US,D,20250731,000000,27.3099,27.3099,26.9912,26.9912,1085,0
|
| 160 |
+
NVBU.US,D,20250801,000000,26.69,26.69,26.61,26.6619,1484,0
|
| 161 |
+
NVBU.US,D,20250804,000000,26.89,26.9548,26.8808,26.9548,1423,0
|
| 162 |
+
NVBU.US,D,20250805,000000,27.02,27.02,26.79,26.8521,9195,0
|
| 163 |
+
NVBU.US,D,20250806,000000,26.935,27.01,26.91,27.01,929,0
|
| 164 |
+
NVBU.US,D,20250807,000000,27.06,27.06,26.95,26.9624,3390,0
|
| 165 |
+
NVBU.US,D,20250808,000000,27.16,27.2199,27.1372,27.1598,2065,0
|
| 166 |
+
NVBU.US,D,20250811,000000,27.12,27.18,27.0879,27.0879,6413,0
|
| 167 |
+
NVBU.US,D,20250812,000000,27.2493,27.382,27.2493,27.3744,1459,0
|
| 168 |
+
NVBU.US,D,20250813,000000,27.41,27.4625,27.3175,27.4625,847,0
|
| 169 |
+
NVBU.US,D,20250814,000000,27.4315,27.5,27.38,27.4574,1349,0
|
| 170 |
+
NVBU.US,D,20250815,000000,27.45,27.45,27.38,27.4025,1230,0
|
| 171 |
+
NVBU.US,D,20250818,000000,27.36,27.39,27.32,27.3567,3368,0
|
| 172 |
+
NVBU.US,D,20250819,000000,27.33,27.33,27.21,27.2218,1768,0
|
| 173 |
+
NVBU.US,D,20250820,000000,27.01,27.2,26.98,27.1761,2104,0
|
| 174 |
+
NVBU.US,D,20250821,000000,27.07,27.1299,27.03,27.0739,1517,0
|
| 175 |
+
NVBU.US,D,20250822,000000,27.4101,27.49,27.41,27.428,1544,0
|
| 176 |
+
NVBU.US,D,20250825,000000,27.39,27.3999,27.34,27.34,1928,0
|
| 177 |
+
NVBU.US,D,20250826,000000,27.3,27.434,27.3,27.434,1676,0
|
| 178 |
+
NVBU.US,D,20250827,000000,27.52,27.52,27.47,27.5074,835,0
|
| 179 |
+
NVBU.US,D,20250828,000000,27.4908,27.61,27.49,27.5951,5308,0
|
| 180 |
+
NVBU.US,D,20250829,000000,27.3785,27.3995,27.36,27.3995,1343,0
|
| 181 |
+
NVBU.US,D,20250902,000000,27.11,27.2338,27.05,27.2338,1140,0
|
| 182 |
+
NVBU.US,D,20250903,000000,27.4099,27.4099,27.22,27.3451,1526,0
|
| 183 |
+
NVBU.US,D,20250904,000000,27.34,27.58,27.34,27.5633,2705,0
|
| 184 |
+
NVBU.US,D,20250905,000000,27.41,27.49,27.401,27.4759,1610,0
|
| 185 |
+
NVBU.US,D,20250908,000000,27.54,27.5489,27.54,27.5489,511,0
|
| 186 |
+
NVBU.US,D,20250909,000000,27.54,27.6308,27.52,27.6308,771,0
|
| 187 |
+
NVBU.US,D,20250910,000000,27.73,27.75,27.561,27.7059,39761,0
|
| 188 |
+
NVBU.US,D,20250911,000000,27.89,27.935,27.85,27.935,1104,0
|
| 189 |
+
NVBU.US,D,20250912,000000,27.91,27.9375,27.86,27.9249,1542,0
|
| 190 |
+
NVBU.US,D,20250915,000000,27.991,28.05,27.97,28.0201,2773,0
|
| 191 |
+
NVBU.US,D,20250916,000000,27.99,28.0105,27.9845,28.0105,1360,0
|
| 192 |
+
NVBU.US,D,20250917,000000,27.95,28.03,27.84,27.9886,2485,0
|
| 193 |
+
NVBU.US,D,20250918,000000,28.18,28.18,28.1263,28.1263,1141,0
|
| 194 |
+
NVBU.US,D,20250919,000000,28.1858,28.48,28.13,28.48,976,0
|
| 195 |
+
NVBU.US,D,20250922,000000,28.25,28.3859,28.25,28.3859,855,0
|
| 196 |
+
NVBU.US,D,20250923,000000,28.4192,28.4192,28.17,28.17,5709,0
|
| 197 |
+
NVBU.US,D,20250924,000000,28.2015,28.2015,28.04,28.1302,750,0
|
| 198 |
+
NVBU.US,D,20250925,000000,27.94,27.99,27.94,27.9811,3753,0
|
| 199 |
+
NVBU.US,D,20250929,000000,28.23,28.23,28.13,28.209,27460,0
|
| 200 |
+
NVBU.US,D,20250930,000000,28.14,28.3114,28.14,28.3114,3115,0
|
| 201 |
+
NVBU.US,D,20251002,000000,28.43,28.4452,28.43,28.4452,482,0
|
| 202 |
+
NVBU.US,D,20251003,000000,28.585,28.585,28.47,28.52,5189,0
|
| 203 |
+
NVBU.US,D,20251007,000000,28.52,28.52,28.433,28.433,16089,0
|
| 204 |
+
NVBU.US,D,20251008,000000,28.52,28.6047,28.52,28.6047,3148,0
|
| 205 |
+
NVBU.US,D,20251009,000000,28.534,28.534,28.5163,28.5163,702,0
|
| 206 |
+
NVBU.US,D,20251013,000000,28.17,28.1799,28.13,28.1799,2031,0
|
| 207 |
+
NVBU.US,D,20251014,000000,28.02,28.155,27.97,28.085,2122,0
|
| 208 |
+
NVBU.US,D,20251015,000000,28.205,28.2267,28.205,28.2267,442,0
|
| 209 |
+
NVBU.US,D,20251016,000000,28.23,28.23,28.0174,28.0834,3120,0
|
| 210 |
+
NVBU.US,D,20251020,000000,28.5236,28.53,28.514,28.514,662,0
|
| 211 |
+
NVBU.US,D,20251021,000000,28.5352,28.536,28.5352,28.536,691,0
|
| 212 |
+
NVBU.US,D,20251022,000000,28.435,28.435,28.2308,28.348,1208,0
|
| 213 |
+
NVBU.US,D,20251023,000000,28.416,28.53,28.416,28.5,697,0
|
| 214 |
+
NVBU.US,D,20251024,000000,28.76,28.7905,28.725,28.758,1095,0
|
| 215 |
+
NVBU.US,D,20251027,000000,28.9909,29.17,28.9909,29.17,5964,0
|
| 216 |
+
NVBU.US,D,20251028,000000,29.1185,29.25,29.1185,29.1829,3796,0
|
| 217 |
+
NVBU.US,D,20251029,000000,29.215,29.215,29.1566,29.1566,821,0
|
| 218 |
+
NVBU.US,D,20251030,000000,29.0822,29.0822,28.8784,28.8784,4197,0
|
| 219 |
+
NVBU.US,D,20251031,000000,29.075,29.09,28.8601,28.98,25675,0
|
| 220 |
+
NVBU.US,D,20251103,000000,29.04,29.25,28.97,29.0449,85648,0
|
| 221 |
+
NVBU.US,D,20251104,000000,28.915,29.0099,28.79,28.79,22617,0
|
| 222 |
+
NVBU.US,D,20251105,000000,28.9,28.95,28.8381,28.8381,39148,0
|
| 223 |
+
NVBU.US,D,20251106,000000,28.8122,28.82,28.6,28.71,6213,0
|
| 224 |
+
NVBU.US,D,20251107,000000,28.51,28.64,28.4,28.6147,5706,0
|
| 225 |
+
NVBU.US,D,20251110,000000,28.9,29.2099,28.8483,28.9645,2588,0
|
| 226 |
+
NVBU.US,D,20251111,000000,28.9499,29.03,28.86,29.03,3359,0
|
| 227 |
+
NVBU.US,D,20251112,000000,29.01,29.048,28.96,29.022,6008,0
|
| 228 |
+
NVBU.US,D,20251113,000000,28.8315,28.99,28.6627,28.6627,4396,0
|
| 229 |
+
NVBU.US,D,20251114,000000,28.65,28.7162,28.631,28.6659,6165,0
|
| 230 |
+
NVBU.US,D,20251117,000000,28.681,28.681,28.4738,28.4738,2939,0
|
| 231 |
+
NVBU.US,D,20251118,000000,28.3415,28.46,28.231,28.37,34232,0
|
| 232 |
+
NVBU.US,D,20251119,000000,28.495,28.495,28.3,28.4185,7327,0
|
| 233 |
+
NVBU.US,D,20251120,000000,28.7495,28.7495,28.081,28.1346,4665,0
|
| 234 |
+
NVBU.US,D,20251121,000000,28.17,28.47,28.17,28.3027,4687,0
|
| 235 |
+
NVBU.US,D,20251124,000000,28.45,28.6365,28.45,28.6365,4178,0
|
| 236 |
+
NVBU.US,D,20251125,000000,28.63,28.768,28.63,28.768,1046,0
|
| 237 |
+
NVBU.US,D,20251126,000000,28.87,28.95,28.87,28.895,4131,0
|
| 238 |
+
NVBU.US,D,20251128,000000,28.95,29.02,28.92,29.02,2498,0
|
| 239 |
+
NVBU.US,D,20251201,000000,28.8528,28.9,28.8528,28.8609,8760,0
|
| 240 |
+
NVBU.US,D,20251202,000000,28.9999,28.9999,28.9,28.9193,4738,0
|
| 241 |
+
NVBU.US,D,20251203,000000,28.89,29.12,28.89,29.12,7870,0
|
| 242 |
+
NVBU.US,D,20251204,000000,28.962,29,28.93,28.9896,4583,0
|
| 243 |
+
NVBU.US,D,20251205,000000,29.06,29.07,29.01,29.0304,6021,0
|
| 244 |
+
NVBU.US,D,20251208,000000,28.985,29.01,28.93,28.9507,1624,0
|
| 245 |
+
NVBU.US,D,20251209,000000,28.992,28.992,28.92,28.9507,4689,0
|
| 246 |
+
NVBU.US,D,20251210,000000,28.891,29.0978,28.891,29.0908,1496,0
|
| 247 |
+
NVBU.US,D,20251211,000000,29.051,29.1185,29.051,29.1112,1860,0
|
| 248 |
+
NVBU.US,D,20251212,000000,28.82,28.8401,28.82,28.8401,2803,0
|
| 249 |
+
NVBU.US,D,20251215,000000,28.8803,28.91,28.82,28.8632,2620,0
|
| 250 |
+
NVBU.US,D,20251216,000000,28.8452,28.8452,28.74,28.8304,8021,0
|
| 251 |
+
NVBU.US,D,20251217,000000,28.6292,28.66,28.52,28.52,2372,0
|
| 252 |
+
NVBU.US,D,20251218,000000,28.72,28.78,28.72,28.7281,2488,0
|
| 253 |
+
NVBU.US,D,20251219,000000,28.885,28.885,28.8802,28.8802,432,0
|
| 254 |
+
NVBU.US,D,20251222,000000,28.911,29.04,28.911,28.9993,6451,0
|
| 255 |
+
NVBU.US,D,20251223,000000,29.005,29.0848,29.005,29.0848,767,0
|
| 256 |
+
NVBU.US,D,20251224,000000,29.16,29.165,29.16,29.165,1315,0
|
| 257 |
+
NVBU.US,D,20251226,000000,29.2,29.21,29.1,29.1535,5966,0
|
| 258 |
+
NVBU.US,D,20251229,000000,29.065,29.1,29.065,29.1,601,0
|
| 259 |
+
NVBU.US,D,20251230,000000,29.0601,29.1499,29.0501,29.0891,1747,0
|
| 260 |
+
NVBU.US,D,20251231,000000,29.04,29.04,28.949,28.949,1177,0
|
| 261 |
+
NVBU.US,D,20260102,000000,28.94,28.96,28.935,28.948,1291,0
|
| 262 |
+
NVBU.US,D,20260105,000000,29.14,29.14,29.0903,29.0903,2330,0
|
| 263 |
+
NVBU.US,D,20260106,000000,29.1316,29.2311,29.1,29.2311,4197,0
|
| 264 |
+
NVBU.US,D,20260107,000000,29.26,29.3,29.095,29.1762,6579,0
|
| 265 |
+
NVBU.US,D,20260108,000000,29.18,29.2,29.1693,29.1693,13576,0
|
| 266 |
+
NVBU.US,D,20260109,000000,29.3022,29.3034,29.3022,29.3034,476,0
|
| 267 |
+
NVBU.US,D,20260112,000000,29.24,29.3207,29.24,29.3207,13499,0
|
| 268 |
+
NVBU.US,D,20260113,000000,29.23,29.3,29.22,29.2691,4764,0
|
| 269 |
+
NVBU.US,D,20260114,000000,29.12,29.1616,29.12,29.1616,1379,0
|
| 270 |
+
NVBU.US,D,20260115,000000,29.2915,29.2915,29.2146,29.2146,727,0
|
| 271 |
+
NVBU.US,D,20260116,000000,29.23,29.23,29.225,29.225,888,0
|
| 272 |
+
NVBU.US,D,20260120,000000,28.985,28.985,28.7932,28.7932,555,0
|
| 273 |
+
NVBU.US,D,20260121,000000,29.01,29.0701,28.861,29.0269,1401,0
|
| 274 |
+
NVBU.US,D,20260122,000000,29.1124,29.1936,29.0924,29.124,2056,0
|
| 275 |
+
NVBU.US,D,20260123,000000,29.15,29.16,29.115,29.1359,969,0
|
| 276 |
+
NVBU.US,D,20260126,000000,29.24,29.26,29.24,29.2444,1166,0
|
| 277 |
+
NVBU.US,D,20260127,000000,29.27,29.35,29.27,29.3299,4545,0
|
| 278 |
+
NVBU.US,D,20260128,000000,29.37,29.37,29.3,29.3307,2078,0
|
| 279 |
+
NVBU.US,D,20260129,000000,29.04,29.25,29.04,29.25,1942,0
|
| 280 |
+
NVBU.US,D,20260130,000000,29.21,29.21,29.111,29.2056,12602,0
|
| 281 |
+
NVBU.US,D,20260202,000000,29.28,29.315,29.27,29.27,1746,0
|
| 282 |
+
NVBU.US,D,20260203,000000,29.11,29.1461,29.06,29.1461,1948,0
|
| 283 |
+
NVBU.US,D,20260204,000000,29.07,29.07,29.01,29.01,951,0
|
| 284 |
+
NVBU.US,D,20260205,000000,28.9,28.91,28.8,28.8234,2729,0
|
| 285 |
+
NVBU.US,D,20260206,000000,29.06,29.219,29.06,29.219,563,0
|
| 286 |
+
NVBU.US,D,20260210,000000,29.33,29.33,29.2262,29.2262,707,0
|
| 287 |
+
NVBU.US,D,20260211,000000,29.27,29.27,29.19,29.2377,835,0
|
| 288 |
+
NVBU.US,D,20260212,000000,29.211,29.254,28.9254,28.9254,1802,0
|
| 289 |
+
NVBU.US,D,20260213,000000,28.98,29.035,28.86,28.91,3084,0
|
| 290 |
+
NVBU.US,D,20260217,000000,28.865,28.985,28.865,28.9401,2603,0
|
| 291 |
+
NVBU.US,D,20260218,000000,29.12,29.12,29.05,29.11,697,0
|
daily/us/nyse stocks/2/nvdb.us.txt
ADDED
|
@@ -0,0 +1,111 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NVDB.US,D,20250911,000000,27.92,27.92,27.54,27.6485,2537,0
|
| 3 |
+
NVDB.US,D,20250912,000000,27.485,27.9,27.485,27.7936,1920,0
|
| 4 |
+
NVDB.US,D,20250915,000000,27.06,27.7905,26.9898,27.6911,1200,0
|
| 5 |
+
NVDB.US,D,20250916,000000,26.895,26.895,26.8379,26.8848,425,0
|
| 6 |
+
NVDB.US,D,20250917,000000,25.63,25.63,25.22,25.4609,4080,0
|
| 7 |
+
NVDB.US,D,20250918,000000,26.905,27.3,26.38,27.2142,2857,0
|
| 8 |
+
NVDB.US,D,20250919,000000,27.3,27.5,27.05,27.3076,17630,0
|
| 9 |
+
NVDB.US,D,20250922,000000,26.9,29.609,26.865,29.4071,13964,0
|
| 10 |
+
NVDB.US,D,20250923,000000,28.3064,28.34,27.66,27.7933,5038,0
|
| 11 |
+
NVDB.US,D,20250924,000000,27.79,27.8,27.0308,27.268,8564,0
|
| 12 |
+
NVDB.US,D,20250925,000000,26.245,27.4305,26.245,27.4305,3847,0
|
| 13 |
+
NVDB.US,D,20250926,000000,27.6,27.62,26.95,27.5993,8451,0
|
| 14 |
+
NVDB.US,D,20250929,000000,28.69,29.26,28.69,28.751,8338,0
|
| 15 |
+
NVDB.US,D,20250930,000000,29.1699,30.41,29.08,30.2108,4698,0
|
| 16 |
+
NVDB.US,D,20251001,000000,29.5,30.51,29.48,30.4582,5154,0
|
| 17 |
+
NVDB.US,D,20251002,000000,31.06,31.43,30.8701,30.8772,4382,0
|
| 18 |
+
NVDB.US,D,20251003,000000,31.27,31.27,29.84,30.5047,9447,0
|
| 19 |
+
NVDB.US,D,20251006,000000,29.84,30.059,29.518,29.846,23223,0
|
| 20 |
+
NVDB.US,D,20251007,000000,30.42,30.82,29.6,29.6,4787,0
|
| 21 |
+
NVDB.US,D,20251008,000000,30.2,30.98,30.2,30.9068,6695,0
|
| 22 |
+
NVDB.US,D,20251009,000000,31.81,32.7344,31.68,32.09,10486,0
|
| 23 |
+
NVDB.US,D,20251010,000000,32.8399,32.98,28.92,28.92,22380,0
|
| 24 |
+
NVDB.US,D,20251013,000000,30.61,31.02,30.2502,30.6,31359,0
|
| 25 |
+
NVDB.US,D,20251014,000000,28.5,29.38,27.84,27.8585,21528,0
|
| 26 |
+
NVDB.US,D,20251015,000000,28.93,28.93,27,27.5824,22732,0
|
| 27 |
+
NVDB.US,D,20251016,000000,28.49,28.67,28.14,28.43,7885,0
|
| 28 |
+
NVDB.US,D,20251017,000000,27.91,28.99,27.91,28.75,17552,0
|
| 29 |
+
NVDB.US,D,20251020,000000,28.32,29.32,28.32,28.6118,16220,0
|
| 30 |
+
NVDB.US,D,20251021,000000,28.55,28.59,27.75,28.195,14195,0
|
| 31 |
+
NVDB.US,D,20251022,000000,28.12,28.7,26.91,27.7911,10910,0
|
| 32 |
+
NVDB.US,D,20251023,000000,27.738,28.64,27.738,28.4,16479,0
|
| 33 |
+
NVDB.US,D,20251024,000000,29.3,29.9141,29.12,29.68,18131,0
|
| 34 |
+
NVDB.US,D,20251027,000000,30.8,31.369,30.75,31.34,22170,0
|
| 35 |
+
NVDB.US,D,20251028,000000,32.15,34.7192,31.63,34.4042,39042,0
|
| 36 |
+
NVDB.US,D,20251029,000000,37.31,38.11,35.71,36.39,47726,0
|
| 37 |
+
NVDB.US,D,20251030,000000,35.75,35.78,34.6,34.8974,18433,0
|
| 38 |
+
NVDB.US,D,20251031,000000,36.19,36.22,34.9315,34.9315,8719,0
|
| 39 |
+
NVDB.US,D,20251103,000000,36.75,37.73,36.28,36.28,26411,0
|
| 40 |
+
NVDB.US,D,20251104,000000,34.75,35.22,33.3,33.3,27490,0
|
| 41 |
+
NVDB.US,D,20251105,000000,33.44,34.39,32.12,32.12,11842,0
|
| 42 |
+
NVDB.US,D,20251106,000000,32.29,32.57,29.58,29.89,19344,0
|
| 43 |
+
NVDB.US,D,20251107,000000,28.62,29.7326,27,29.7326,24051,0
|
| 44 |
+
NVDB.US,D,20251110,000000,31.94,33.46,31.65,33.37,34964,0
|
| 45 |
+
NVDB.US,D,20251111,000000,31.85,32.005,30.88,31.43,15833,0
|
| 46 |
+
NVDB.US,D,20251112,000000,31.859,31.859,30.85,31.45,30380,0
|
| 47 |
+
NVDB.US,D,20251113,000000,30.62,30.62,28.3261,29.26,19131,0
|
| 48 |
+
NVDB.US,D,20251114,000000,27.87,30.26,27.78,30.2005,26667,0
|
| 49 |
+
NVDB.US,D,20251117,000000,28.89,29.72,28.5,29.11,17577,0
|
| 50 |
+
NVDB.US,D,20251118,000000,28.01,28.37,27,27.377,41596,0
|
| 51 |
+
NVDB.US,D,20251119,000000,28.49,29.3597,28.2532,29.07,70892,0
|
| 52 |
+
NVDB.US,D,20251120,000000,31.4171,31.97,27,27.22,87691,0
|
| 53 |
+
NVDB.US,D,20251121,000000,26.28,28.14,24.9,26.56,147989,0
|
| 54 |
+
NVDB.US,D,20251124,000000,26.56,27.905,25.9369,27.75,54212,0
|
| 55 |
+
NVDB.US,D,20251125,000000,25.27,26.26,23.79,26.2424,90779,0
|
| 56 |
+
NVDB.US,D,20251126,000000,27.3861,27.71,26.61,26.9309,51913,0
|
| 57 |
+
NVDB.US,D,20251128,000000,26.51,26.605,25.81,25.8669,59404,0
|
| 58 |
+
NVDB.US,D,20251201,000000,25.05,26.81,24.931,26.7995,25442,0
|
| 59 |
+
NVDB.US,D,20251202,000000,28.07,28.4599,26.875,27.19,32948,0
|
| 60 |
+
NVDB.US,D,20251203,000000,26.74,27.399,26.61,26.66,15643,0
|
| 61 |
+
NVDB.US,D,20251204,000000,27.33,27.8766,27.27,27.7108,43181,0
|
| 62 |
+
NVDB.US,D,20251205,000000,28.11,28.11,27.22,27.3969,16166,0
|
| 63 |
+
NVDB.US,D,20251208,000000,28.1,29,27.578,28.2405,39240,0
|
| 64 |
+
NVDB.US,D,20251209,000000,28.24,28.42,27.8525,28.178,27909,0
|
| 65 |
+
NVDB.US,D,20251210,000000,28.18,28.3,27.5,27.8,25689,0
|
| 66 |
+
NVDB.US,D,20251211,000000,26.75,27.015,25.7308,26.96,66523,0
|
| 67 |
+
NVDB.US,D,20251212,000000,26.72,26.73,25.09,25.15,12454,0
|
| 68 |
+
NVDB.US,D,20251215,000000,25.99,26.04,25.44,25.4635,9957,0
|
| 69 |
+
NVDB.US,D,20251216,000000,25.49,26.05,25.2206,26.0448,12736,0
|
| 70 |
+
NVDB.US,D,20251217,000000,25,25.04,23.8,23.9934,28948,0
|
| 71 |
+
NVDB.US,D,20251218,000000,24.92,25.285,24.4,24.88,44279,0
|
| 72 |
+
NVDB.US,D,20251219,000000,25.95,26.74,25.68,26.6778,54350,0
|
| 73 |
+
NVDB.US,D,20251222,000000,27.34,27.53,27.23,27.5263,46153,0
|
| 74 |
+
NVDB.US,D,20251223,000000,27.6,29.145,27.58,29.1396,37710,0
|
| 75 |
+
NVDB.US,D,20251224,000000,28.6084,28.7886,28.33,28.7886,8829,0
|
| 76 |
+
NVDB.US,D,20251226,000000,29.56,29.89,29.26,29.35,40139,0
|
| 77 |
+
NVDB.US,D,20251229,000000,28.05,28.6432,28.05,28.6432,16019,0
|
| 78 |
+
NVDB.US,D,20251230,000000,28.79,28.79,28.35,28.5063,24715,0
|
| 79 |
+
NVDB.US,D,20251231,000000,28.96,29.24,28.15,28.15,47452,0
|
| 80 |
+
NVDB.US,D,20260102,000000,29.3543,29.88,28.7,28.7271,19342,0
|
| 81 |
+
NVDB.US,D,20260105,000000,29.9,29.9,28.11,28.482,18341,0
|
| 82 |
+
NVDB.US,D,20260106,000000,29.12,29.7362,28.2,28.306,43743,0
|
| 83 |
+
NVDB.US,D,20260107,000000,28.66,29.5,28.215,28.89,41877,0
|
| 84 |
+
NVDB.US,D,20260108,000000,28.78,28.86,27.21,27.6,25208,0
|
| 85 |
+
NVDB.US,D,20260109,000000,27.59,27.89,27.19,27.5,42060,0
|
| 86 |
+
NVDB.US,D,20260112,000000,27,28.1,27,27.5541,44613,0
|
| 87 |
+
NVDB.US,D,20260113,000000,27.54,28.366,27.1754,27.71,24529,0
|
| 88 |
+
NVDB.US,D,20260114,000000,27.36,27.36,26.33,26.91,16546,0
|
| 89 |
+
NVDB.US,D,20260115,000000,27.96,28.84,27.93,28.08,90871,0
|
| 90 |
+
NVDB.US,D,20260116,000000,28.6,29.04,27.86,27.8636,20871,0
|
| 91 |
+
NVDB.US,D,20260120,000000,26.5,26.52,25.35,25.35,31288,0
|
| 92 |
+
NVDB.US,D,20260121,000000,25.44,27.42,25.44,26.87,47550,0
|
| 93 |
+
NVDB.US,D,20260122,000000,27.23,27.65,27.07,27.26,28391,0
|
| 94 |
+
NVDB.US,D,20260123,000000,28.47,28.51,27.95,28.1,36202,0
|
| 95 |
+
NVDB.US,D,20260126,000000,27.97,28.45,27.6,27.73,38412,0
|
| 96 |
+
NVDB.US,D,20260127,000000,27.98,28.75,27.53,28.31,29407,0
|
| 97 |
+
NVDB.US,D,20260128,000000,28.92,29.44,28.72,29.2,44655,0
|
| 98 |
+
NVDB.US,D,20260129,000000,29.23,29.65,27.62,29.51,27763,0
|
| 99 |
+
NVDB.US,D,20260130,000000,28.98,30.02,28.67,29.1,39957,0
|
| 100 |
+
NVDB.US,D,20260202,000000,27.89,28.69,27.1826,27.35,45497,0
|
| 101 |
+
NVDB.US,D,20260203,000000,27.43,27.47,24.64,25.79,49170,0
|
| 102 |
+
NVDB.US,D,20260204,000000,25.46,25.52,23.49,24.11,60315,0
|
| 103 |
+
NVDB.US,D,20260205,000000,24.091,24.66,23.209,23.44,70545,0
|
| 104 |
+
NVDB.US,D,20260206,000000,24.35,27.45,24.25,27.04,96005,0
|
| 105 |
+
NVDB.US,D,20260209,000000,26.69,29.06,26.69,28.36,34614,0
|
| 106 |
+
NVDB.US,D,20260210,000000,29.05,29.05,27.825,27.95,42380,0
|
| 107 |
+
NVDB.US,D,20260211,000000,28.86,29.221,28.23,28.395,29339,0
|
| 108 |
+
NVDB.US,D,20260212,000000,29.37,29.37,27.33,27.4376,38745,0
|
| 109 |
+
NVDB.US,D,20260213,000000,27.1,27.57,25.94,26.15,60116,0
|
| 110 |
+
NVDB.US,D,20260217,000000,25.75,26.84,25.18,26.82,21234,0
|
| 111 |
+
NVDB.US,D,20260218,000000,27.691,28.26,27.37,27.56,28960,0
|
daily/us/nyse stocks/2/nx.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/omah.us.txt
ADDED
|
@@ -0,0 +1,231 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
OMAH.US,D,20250317,000000,19.6,19.72,19.57,19.685,6798,0
|
| 3 |
+
OMAH.US,D,20250318,000000,19.73,19.73,19.6,19.6405,7623,0
|
| 4 |
+
OMAH.US,D,20250319,000000,19.69,19.87,19.69,19.7996,17038,0
|
| 5 |
+
OMAH.US,D,20250320,000000,19.805,20.87,19.8,19.8303,37731,0
|
| 6 |
+
OMAH.US,D,20250321,000000,19.8,19.87,19.73,19.8342,24418,0
|
| 7 |
+
OMAH.US,D,20250324,000000,20,20.48,19.9,20.09,37493,0
|
| 8 |
+
OMAH.US,D,20250325,000000,20.105,20.1399,20.0991,20.13,17491,0
|
| 9 |
+
OMAH.US,D,20250326,000000,20.169,20.3,20.0575,20.0998,36118,0
|
| 10 |
+
OMAH.US,D,20250327,000000,19.98,20.1,19.84,19.905,22087,0
|
| 11 |
+
OMAH.US,D,20250328,000000,19.9,19.95,19.53,19.5955,49967,0
|
| 12 |
+
OMAH.US,D,20250331,000000,19.53,19.762,19.4544,19.73,85423,0
|
| 13 |
+
OMAH.US,D,20250401,000000,19.7,19.79,19.61,19.73,48878,0
|
| 14 |
+
OMAH.US,D,20250402,000000,19.72,19.86,19.65,19.76,70961,0
|
| 15 |
+
OMAH.US,D,20250403,000000,19.46,19.5,19.01,19.03,69777,0
|
| 16 |
+
OMAH.US,D,20250404,000000,19.03,19.03,17.9,17.9187,61931,0
|
| 17 |
+
OMAH.US,D,20250407,000000,17.38,18.1441,17.02,17.8,52570,0
|
| 18 |
+
OMAH.US,D,20250408,000000,18.4,18.43,17.31,17.55,127806,0
|
| 19 |
+
OMAH.US,D,20250409,000000,17.38,18.88,17.2501,18.85,62813,0
|
| 20 |
+
OMAH.US,D,20250410,000000,18.85,18.85,17.916,18.31,66132,0
|
| 21 |
+
OMAH.US,D,20250411,000000,18.32,18.7,18.12,18.56,77764,0
|
| 22 |
+
OMAH.US,D,20250414,000000,19,19.07,18.65,18.75,152262,0
|
| 23 |
+
OMAH.US,D,20250415,000000,18.8,18.91,18.77,18.77,93288,0
|
| 24 |
+
OMAH.US,D,20250416,000000,18.8,18.93,18.36,18.52,65246,0
|
| 25 |
+
OMAH.US,D,20250417,000000,18.4,18.7489,18.4,18.62,38033,0
|
| 26 |
+
OMAH.US,D,20250421,000000,18.535,18.59,18.18,18.35,87363,0
|
| 27 |
+
OMAH.US,D,20250422,000000,18.568,18.7837,18.54,18.77,98028,0
|
| 28 |
+
OMAH.US,D,20250423,000000,19.25,19.39,18.89,18.98,1623435,0
|
| 29 |
+
OMAH.US,D,20250424,000000,19.09,19.24,18.92,19.14,765040,0
|
| 30 |
+
OMAH.US,D,20250425,000000,19.16,19.25,19.0301,19.19,1471068,0
|
| 31 |
+
OMAH.US,D,20250428,000000,19.09,19.28,19,19.05,1563114,0
|
| 32 |
+
OMAH.US,D,20250429,000000,19.01,19.15,18.92,19.1,1062422,0
|
| 33 |
+
OMAH.US,D,20250430,000000,18.95,19.12,18.75,19.1,698196,0
|
| 34 |
+
OMAH.US,D,20250501,000000,19.15,19.2,19.01,19.07,723288,0
|
| 35 |
+
OMAH.US,D,20250502,000000,19.22,19.24,19.08,19.22,799706,0
|
| 36 |
+
OMAH.US,D,20250505,000000,19.14,19.2,18.99,19.11,1031254,0
|
| 37 |
+
OMAH.US,D,20250506,000000,19.04,19.1699,19.03,19.1,392346,0
|
| 38 |
+
OMAH.US,D,20250507,000000,19.12,19.19,19.06,19.16,486614,0
|
| 39 |
+
OMAH.US,D,20250508,000000,19.275,19.4,19.21,19.28,538385,0
|
| 40 |
+
OMAH.US,D,20250509,000000,19.31,19.37,19.22,19.29,522167,0
|
| 41 |
+
OMAH.US,D,20250512,000000,19.64,19.64,19.4,19.5,633474,0
|
| 42 |
+
OMAH.US,D,20250513,000000,19.56,19.56,19.48,19.52,1161133,0
|
| 43 |
+
OMAH.US,D,20250514,000000,19.505,19.51,19.3902,19.44,472186,0
|
| 44 |
+
OMAH.US,D,20250515,000000,19.45,19.52,19.34,19.49,281762,0
|
| 45 |
+
OMAH.US,D,20250516,000000,19.59,19.65,19.5101,19.65,484194,0
|
| 46 |
+
OMAH.US,D,20250519,000000,19.58,19.65,19.5,19.63,599916,0
|
| 47 |
+
OMAH.US,D,20250520,000000,19.61,19.63,19.4701,19.56,408296,0
|
| 48 |
+
OMAH.US,D,20250521,000000,19.47,19.5,19.2,19.23,485592,0
|
| 49 |
+
OMAH.US,D,20250527,000000,19.06,19.14,18.9757,19.13,615566,0
|
| 50 |
+
OMAH.US,D,20250528,000000,19.13,19.18,19.02,19.05,590895,0
|
| 51 |
+
OMAH.US,D,20250530,000000,19.1,19.13,18.981,19.12,440428,0
|
| 52 |
+
OMAH.US,D,20250602,000000,19.12,19.13,18.95,19.12,574780,0
|
| 53 |
+
OMAH.US,D,20250603,000000,19.12,19.1901,19.03,19.19,417941,0
|
| 54 |
+
OMAH.US,D,20250604,000000,19.2,19.24,19.13,19.14,409025,0
|
| 55 |
+
OMAH.US,D,20250605,000000,19.16,19.19,19.06,19.1,445933,0
|
| 56 |
+
OMAH.US,D,20250606,000000,19.2,19.3,19.175,19.3,401178,0
|
| 57 |
+
OMAH.US,D,20250609,000000,19.3,19.3428,19.2,19.27,566681,0
|
| 58 |
+
OMAH.US,D,20250610,000000,19.3,19.34,19.24,19.33,401649,0
|
| 59 |
+
OMAH.US,D,20250611,000000,19.35,19.36,19.2,19.26,461816,0
|
| 60 |
+
OMAH.US,D,20250612,000000,19.21,19.27,19.15,19.27,439710,0
|
| 61 |
+
OMAH.US,D,20250613,000000,19.18,19.18,19.01,19.06,579343,0
|
| 62 |
+
OMAH.US,D,20250616,000000,19.125,19.21,19.1004,19.15,378964,0
|
| 63 |
+
OMAH.US,D,20250617,000000,19.135,19.18,19.08,19.11,1100008,0
|
| 64 |
+
OMAH.US,D,20250618,000000,19.17,19.18,19.03,19.08,993781,0
|
| 65 |
+
OMAH.US,D,20250620,000000,19.135,19.2154,19.1268,19.2,1133373,0
|
| 66 |
+
OMAH.US,D,20250623,000000,19.02,19.08,18.9,19.08,1073970,0
|
| 67 |
+
OMAH.US,D,20250624,000000,19.135,19.18,19.08,19.16,1004257,0
|
| 68 |
+
OMAH.US,D,20250625,000000,19.155,19.175,19.06,19.1,914544,0
|
| 69 |
+
OMAH.US,D,20250626,000000,19.13,19.14,19.0718,19.12,810158,0
|
| 70 |
+
OMAH.US,D,20250627,000000,19.1537,19.21,19.12,19.19,703295,0
|
| 71 |
+
OMAH.US,D,20250630,000000,19.195,19.3,19.19,19.3,784064,0
|
| 72 |
+
OMAH.US,D,20250701,000000,19.291,19.455,19.2305,19.45,793127,0
|
| 73 |
+
OMAH.US,D,20250702,000000,19.49,19.49,19.38,19.45,844131,0
|
| 74 |
+
OMAH.US,D,20250703,000000,19.49,19.55,19.46,19.55,619605,0
|
| 75 |
+
OMAH.US,D,20250707,000000,19.52,19.55,19.355,19.45,1014560,0
|
| 76 |
+
OMAH.US,D,20250708,000000,19.45,19.5,19.38,19.48,542547,0
|
| 77 |
+
OMAH.US,D,20250709,000000,19.5,19.51,19.3935,19.49,671291,0
|
| 78 |
+
OMAH.US,D,20250710,000000,19.47,19.5893,19.44,19.58,615732,0
|
| 79 |
+
OMAH.US,D,20250711,000000,19.52,19.54,19.455,19.52,597275,0
|
| 80 |
+
OMAH.US,D,20250714,000000,19.5,19.5318,19.47,19.53,590068,0
|
| 81 |
+
OMAH.US,D,20250715,000000,19.51,19.53,19.3,19.34,997761,0
|
| 82 |
+
OMAH.US,D,20250716,000000,19.38,19.4,19.19,19.33,728408,0
|
| 83 |
+
OMAH.US,D,20250717,000000,19.34,19.49,19.3,19.47,445138,0
|
| 84 |
+
OMAH.US,D,20250718,000000,19.5,19.5,19.39,19.42,604869,0
|
| 85 |
+
OMAH.US,D,20250721,000000,19.46,19.49,19.39,19.43,3109091,0
|
| 86 |
+
OMAH.US,D,20250722,000000,19.45,19.56,19.4277,19.56,1466514,0
|
| 87 |
+
OMAH.US,D,20250723,000000,19.58,19.66,19.57,19.66,868426,0
|
| 88 |
+
OMAH.US,D,20250724,000000,19.6866,19.72,19.6,19.65,877681,0
|
| 89 |
+
OMAH.US,D,20250725,000000,19.68,19.7,19.54,19.7,2371232,0
|
| 90 |
+
OMAH.US,D,20250728,000000,19.47,19.48,19.36,19.4,870314,0
|
| 91 |
+
OMAH.US,D,20250729,000000,19.47,19.49,19.28,19.32,870444,0
|
| 92 |
+
OMAH.US,D,20250730,000000,19.32,19.32,19.11,19.19,974547,0
|
| 93 |
+
OMAH.US,D,20250731,000000,19.175,19.19,18.99,19.04,887770,0
|
| 94 |
+
OMAH.US,D,20250801,000000,18.95,18.98,18.79,18.87,802973,0
|
| 95 |
+
OMAH.US,D,20250804,000000,18.91,18.9499,18.8402,18.92,815844,0
|
| 96 |
+
OMAH.US,D,20250805,000000,18.95,18.9783,18.89,18.91,564843,0
|
| 97 |
+
OMAH.US,D,20250806,000000,18.9931,19.05,18.92,19.01,500655,0
|
| 98 |
+
OMAH.US,D,20250807,000000,19.07,19.13,18.9701,19.03,431666,0
|
| 99 |
+
OMAH.US,D,20250808,000000,19.075,19.23,19.06,19.23,520515,0
|
| 100 |
+
OMAH.US,D,20250811,000000,19.1589,19.23,19.11,19.15,454267,0
|
| 101 |
+
OMAH.US,D,20250812,000000,19.1606,19.28,19.15,19.27,491902,0
|
| 102 |
+
OMAH.US,D,20250813,000000,19.2778,19.45,19.2778,19.44,484521,0
|
| 103 |
+
OMAH.US,D,20250814,000000,19.38,19.48,19.38,19.48,370995,0
|
| 104 |
+
OMAH.US,D,20250815,000000,19.5,19.55,19.4626,19.5,474882,0
|
| 105 |
+
OMAH.US,D,20250818,000000,19.4177,19.46,19.36,19.41,564244,0
|
| 106 |
+
OMAH.US,D,20250819,000000,19.45,19.54,19.42,19.5,569018,0
|
| 107 |
+
OMAH.US,D,20250820,000000,19.496,19.51,19.42,19.49,430325,0
|
| 108 |
+
OMAH.US,D,20250821,000000,19.47,19.49,19.38,19.48,567454,0
|
| 109 |
+
OMAH.US,D,20250822,000000,19.53,19.68,19.53,19.67,923432,0
|
| 110 |
+
OMAH.US,D,20250825,000000,19.435,19.435,19.35,19.37,596978,0
|
| 111 |
+
OMAH.US,D,20250826,000000,19.36,19.39,19.3,19.39,603515,0
|
| 112 |
+
OMAH.US,D,20250827,000000,19.375,19.42,19.35,19.42,468133,0
|
| 113 |
+
OMAH.US,D,20250828,000000,19.48,19.48,19.38,19.45,507371,0
|
| 114 |
+
OMAH.US,D,20250829,000000,19.48,19.53,19.4513,19.53,452008,0
|
| 115 |
+
OMAH.US,D,20250902,000000,19.45,19.46,19.3246,19.42,596330,0
|
| 116 |
+
OMAH.US,D,20250903,000000,19.455,19.47,19.35,19.44,400315,0
|
| 117 |
+
OMAH.US,D,20250904,000000,19.4857,19.52,19.42,19.52,462035,0
|
| 118 |
+
OMAH.US,D,20250905,000000,19.5,19.57,19.4,19.48,809109,0
|
| 119 |
+
OMAH.US,D,20250908,000000,19.47,19.5,19.36,19.44,979358,0
|
| 120 |
+
OMAH.US,D,20250909,000000,19.44,19.4974,19.41,19.48,825164,0
|
| 121 |
+
OMAH.US,D,20250910,000000,19.46,19.47,19.27,19.35,1079966,0
|
| 122 |
+
OMAH.US,D,20250911,000000,19.36,19.49,19.35,19.49,646135,0
|
| 123 |
+
OMAH.US,D,20250912,000000,19.47,19.49,19.4,19.43,688025,0
|
| 124 |
+
OMAH.US,D,20250915,000000,19.45,19.485,19.3635,19.39,1053400,0
|
| 125 |
+
OMAH.US,D,20250916,000000,19.41,19.428,19.33,19.41,811646,0
|
| 126 |
+
OMAH.US,D,20250917,000000,19.42,19.53,19.4,19.47,739940,0
|
| 127 |
+
OMAH.US,D,20250918,000000,19.48,19.5,19.38,19.44,872301,0
|
| 128 |
+
OMAH.US,D,20250919,000000,19.45,19.45,19.37,19.37,934336,0
|
| 129 |
+
OMAH.US,D,20250922,000000,19.385,19.5,19.36,19.48,955835,0
|
| 130 |
+
OMAH.US,D,20250923,000000,19.47,19.55,19.4101,19.43,725763,0
|
| 131 |
+
OMAH.US,D,20250924,000000,19.47,19.5064,19.42,19.45,883181,0
|
| 132 |
+
OMAH.US,D,20250925,000000,19.48,19.5191,19.3641,19.44,950337,0
|
| 133 |
+
OMAH.US,D,20250926,000000,19.45,19.537284,19.45,19.52,1374977,0
|
| 134 |
+
OMAH.US,D,20250929,000000,19.31,19.33,19.1927,19.28,825024,0
|
| 135 |
+
OMAH.US,D,20250930,000000,19.28,19.3,19.15,19.26,1039843,0
|
| 136 |
+
OMAH.US,D,20251001,000000,19.245,19.28,19.19,19.21,765835,0
|
| 137 |
+
OMAH.US,D,20251002,000000,19.22,19.23,19.1237,19.19,710987,0
|
| 138 |
+
OMAH.US,D,20251003,000000,19.2,19.31,19.2,19.27,616671,0
|
| 139 |
+
OMAH.US,D,20251006,000000,19.28,19.29,19.165,19.2,617611,0
|
| 140 |
+
OMAH.US,D,20251007,000000,19.2201,19.27,19.2,19.25,476827,0
|
| 141 |
+
OMAH.US,D,20251008,000000,19.2613,19.2833,19.2,19.24,480626,0
|
| 142 |
+
OMAH.US,D,20251009,000000,19.25,19.27,19.0901,19.14,683168,0
|
| 143 |
+
OMAH.US,D,20251010,000000,19.15,19.16,18.78,18.78,1187552,0
|
| 144 |
+
OMAH.US,D,20251013,000000,18.845,18.93,18.77,18.87,592918,0
|
| 145 |
+
OMAH.US,D,20251014,000000,18.7895,19.14,18.77,19.08,548508,0
|
| 146 |
+
OMAH.US,D,20251015,000000,19.12,19.18,18.945,19.03,498986,0
|
| 147 |
+
OMAH.US,D,20251016,000000,19.05,19.08,18.71,18.8,698373,0
|
| 148 |
+
OMAH.US,D,20251017,000000,18.895,19.06,18.84,19.03,391026,0
|
| 149 |
+
OMAH.US,D,20251020,000000,19.03,19.24,19.03,19.24,582959,0
|
| 150 |
+
OMAH.US,D,20251021,000000,19.245,19.34,19.24,19.3,478807,0
|
| 151 |
+
OMAH.US,D,20251022,000000,19.33,19.34,19.1839,19.24,481814,0
|
| 152 |
+
OMAH.US,D,20251023,000000,19.309,19.31,19.22,19.29,489315,0
|
| 153 |
+
OMAH.US,D,20251024,000000,19.34,19.3563,19.27,19.33,1008252,0
|
| 154 |
+
OMAH.US,D,20251027,000000,19.11,19.17,19.07,19.14,695675,0
|
| 155 |
+
OMAH.US,D,20251028,000000,19.149,19.15,19,19.06,746205,0
|
| 156 |
+
OMAH.US,D,20251029,000000,19,19.03,18.75,18.85,1143305,0
|
| 157 |
+
OMAH.US,D,20251030,000000,18.82,18.98,18.81,18.84,575400,0
|
| 158 |
+
OMAH.US,D,20251031,000000,18.91,18.945,18.8244,18.87,403046,0
|
| 159 |
+
OMAH.US,D,20251103,000000,18.9,18.93,18.71,18.89,1028454,0
|
| 160 |
+
OMAH.US,D,20251104,000000,18.83,18.92,18.81,18.92,424524,0
|
| 161 |
+
OMAH.US,D,20251105,000000,18.895,19,18.88,18.99,650077,0
|
| 162 |
+
OMAH.US,D,20251106,000000,18.95,18.99,18.85,18.9,578277,0
|
| 163 |
+
OMAH.US,D,20251107,000000,18.885,19.03,18.87,19.03,436638,0
|
| 164 |
+
OMAH.US,D,20251110,000000,19.05,19.09,18.97,19.08,693861,0
|
| 165 |
+
OMAH.US,D,20251111,000000,19.09,19.22,19.09,19.2,697195,0
|
| 166 |
+
OMAH.US,D,20251112,000000,19.229,19.29,19.21,19.26,548241,0
|
| 167 |
+
OMAH.US,D,20251113,000000,19.26,19.3,19.07,19.17,783464,0
|
| 168 |
+
OMAH.US,D,20251114,000000,19.12,19.16,19.02,19.08,499285,0
|
| 169 |
+
OMAH.US,D,20251117,000000,19.09,19.1,18.825,18.85,1193304,0
|
| 170 |
+
OMAH.US,D,20251118,000000,18.8,18.87,18.7,18.8,570259,0
|
| 171 |
+
OMAH.US,D,20251119,000000,18.8,18.82,18.71,18.8,652087,0
|
| 172 |
+
OMAH.US,D,20251120,000000,18.875,18.955,18.72,18.76,688682,0
|
| 173 |
+
OMAH.US,D,20251121,000000,18.79,19.035,18.77,18.99,663537,0
|
| 174 |
+
OMAH.US,D,20251124,000000,18.8,18.82,18.6701,18.82,664926,0
|
| 175 |
+
OMAH.US,D,20251125,000000,18.84,18.95,18.8,18.91,722792,0
|
| 176 |
+
OMAH.US,D,20251126,000000,18.97,19.03,18.94,18.98,615097,0
|
| 177 |
+
OMAH.US,D,20251128,000000,19.02,19.08,19.01,19.08,207729,0
|
| 178 |
+
OMAH.US,D,20251201,000000,19.059,19.09,19,19.04,506301,0
|
| 179 |
+
OMAH.US,D,20251202,000000,19.05,19.07,18.92,19,449324,0
|
| 180 |
+
OMAH.US,D,20251203,000000,19.01,19.1,19,19.08,433937,0
|
| 181 |
+
OMAH.US,D,20251204,000000,19.04,19.05,18.91,18.95,562103,0
|
| 182 |
+
OMAH.US,D,20251205,000000,18.98,19.0482,18.95,19,365043,0
|
| 183 |
+
OMAH.US,D,20251208,000000,18.97,18.9758,18.79,18.85,763465,0
|
| 184 |
+
OMAH.US,D,20251209,000000,18.9,18.91,18.817,18.87,388101,0
|
| 185 |
+
OMAH.US,D,20251210,000000,18.85,18.97,18.83,18.95,481964,0
|
| 186 |
+
OMAH.US,D,20251211,000000,18.965,19.06,18.95,19.05,311145,0
|
| 187 |
+
OMAH.US,D,20251212,000000,19.07,19.1,19.0101,19.06,446677,0
|
| 188 |
+
OMAH.US,D,20251215,000000,19.115,19.13,18.95,19.03,597015,0
|
| 189 |
+
OMAH.US,D,20251216,000000,19.02,19.03,18.885,18.94,376793,0
|
| 190 |
+
OMAH.US,D,20251217,000000,18.98,19.015,18.9344,18.95,454621,0
|
| 191 |
+
OMAH.US,D,20251218,000000,18.9668,18.98,18.86,18.91,448973,0
|
| 192 |
+
OMAH.US,D,20251219,000000,18.91,18.93,18.885,18.92,600986,0
|
| 193 |
+
OMAH.US,D,20251222,000000,18.945,19.03,18.9,19,695628,0
|
| 194 |
+
OMAH.US,D,20251223,000000,18.9901,19.01,18.96,19.01,442920,0
|
| 195 |
+
OMAH.US,D,20251224,000000,19,19.07,18.9901,19.06,322690,0
|
| 196 |
+
OMAH.US,D,20251226,000000,19.095,19.095,19.0301,19.08,721695,0
|
| 197 |
+
OMAH.US,D,20251229,000000,18.89,18.9,18.77,18.82,939772,0
|
| 198 |
+
OMAH.US,D,20251230,000000,18.825,18.84,18.76,18.83,848905,0
|
| 199 |
+
OMAH.US,D,20251231,000000,18.82,18.83,18.74,18.74,671995,0
|
| 200 |
+
OMAH.US,D,20260102,000000,18.78,18.79,18.68,18.78,688915,0
|
| 201 |
+
OMAH.US,D,20260105,000000,18.8,18.9175,18.8,18.88,590894,0
|
| 202 |
+
OMAH.US,D,20260106,000000,18.9,18.91,18.83,18.9,475299,0
|
| 203 |
+
OMAH.US,D,20260107,000000,18.87,18.9,18.67,18.7,1660700,0
|
| 204 |
+
OMAH.US,D,20260108,000000,18.71,18.9183,18.68,18.91,541431,0
|
| 205 |
+
OMAH.US,D,20260109,000000,18.91,18.93,18.81,18.88,500014,0
|
| 206 |
+
OMAH.US,D,20260112,000000,18.81,18.81,18.67,18.76,684754,0
|
| 207 |
+
OMAH.US,D,20260113,000000,18.765,18.78,18.61,18.67,777749,0
|
| 208 |
+
OMAH.US,D,20260114,000000,18.64,18.67,18.53,18.67,675996,0
|
| 209 |
+
OMAH.US,D,20260115,000000,18.6878,18.6878,18.6,18.61,449701,0
|
| 210 |
+
OMAH.US,D,20260116,000000,18.63,18.6414,18.58,18.59,601828,0
|
| 211 |
+
OMAH.US,D,20260120,000000,18.5,18.51,18.32,18.36,1001092,0
|
| 212 |
+
OMAH.US,D,20260121,000000,18.39,18.5051,18.37,18.45,698273,0
|
| 213 |
+
OMAH.US,D,20260122,000000,18.51,18.6,18.5046,18.55,745506,0
|
| 214 |
+
OMAH.US,D,20260123,000000,18.545,18.57,18.45,18.49,807991,0
|
| 215 |
+
OMAH.US,D,20260126,000000,18.32,18.405,18.31,18.38,829193,0
|
| 216 |
+
OMAH.US,D,20260127,000000,18.37,18.37,18.18,18.23,1161070,0
|
| 217 |
+
OMAH.US,D,20260128,000000,18.2,18.25,18.16,18.19,902552,0
|
| 218 |
+
OMAH.US,D,20260129,000000,18.2,18.3451,18.17,18.24,773918,0
|
| 219 |
+
OMAH.US,D,20260130,000000,18.25,18.33,18.15,18.33,460727,0
|
| 220 |
+
OMAH.US,D,20260202,000000,18.3,18.46,18.28,18.45,703522,0
|
| 221 |
+
OMAH.US,D,20260203,000000,18.44,18.616,18.43,18.52,879165,0
|
| 222 |
+
OMAH.US,D,20260204,000000,18.61,18.86,18.6,18.75,947840,0
|
| 223 |
+
OMAH.US,D,20260205,000000,18.79,18.845,18.705,18.8,659657,0
|
| 224 |
+
OMAH.US,D,20260206,000000,18.8391,18.85,18.705,18.79,696979,0
|
| 225 |
+
OMAH.US,D,20260209,000000,18.79,18.8,18.66,18.66,540005,0
|
| 226 |
+
OMAH.US,D,20260210,000000,18.67,18.6879,18.58,18.62,630672,0
|
| 227 |
+
OMAH.US,D,20260211,000000,18.63,18.68,18.56,18.62,341136,0
|
| 228 |
+
OMAH.US,D,20260212,000000,18.6387,18.64,18.4,18.42,492726,0
|
| 229 |
+
OMAH.US,D,20260213,000000,18.45,18.49,18.265,18.32,531287,0
|
| 230 |
+
OMAH.US,D,20260217,000000,18.325,18.42,18.29,18.37,571665,0
|
| 231 |
+
OMAH.US,D,20260218,000000,18.415,18.529,18.415,18.5,419888,0
|
daily/us/nyse stocks/2/opfi-ws.us.txt
ADDED
|
@@ -0,0 +1,1079 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
OPFI-WS.US,D,20210722,000000,2.16,2.28,1.82,1.9,133456,0
|
| 3 |
+
OPFI-WS.US,D,20210723,000000,2,2.04,1.88,1.93,125362,0
|
| 4 |
+
OPFI-WS.US,D,20210726,000000,1.91,2.2,1.91,2.13,245785,0
|
| 5 |
+
OPFI-WS.US,D,20210727,000000,1.99,2.3,1.99,2.06,93034,0
|
| 6 |
+
OPFI-WS.US,D,20210728,000000,2.04,2.08,1.91,1.95,75894,0
|
| 7 |
+
OPFI-WS.US,D,20210729,000000,2.03,2.0301,1.96,1.99,110048,0
|
| 8 |
+
OPFI-WS.US,D,20210730,000000,1.89,1.97,1.89,1.91,68786,0
|
| 9 |
+
OPFI-WS.US,D,20210802,000000,2.15,2.15,1.68,1.8,163688,0
|
| 10 |
+
OPFI-WS.US,D,20210803,000000,1.8,2,1.76,1.8,143041,0
|
| 11 |
+
OPFI-WS.US,D,20210804,000000,1.81,1.83,1.65,1.73,119199,0
|
| 12 |
+
OPFI-WS.US,D,20210805,000000,1.69,1.755,1.4,1.5999,295919,0
|
| 13 |
+
OPFI-WS.US,D,20210806,000000,1.65,1.65,1.42,1.5591,94164,0
|
| 14 |
+
OPFI-WS.US,D,20210809,000000,1.54,1.7,1.48,1.643,54978,0
|
| 15 |
+
OPFI-WS.US,D,20210810,000000,1.62,1.65,1.37,1.45,340486,0
|
| 16 |
+
OPFI-WS.US,D,20210811,000000,1.46,1.68,1.34,1.49,222694,0
|
| 17 |
+
OPFI-WS.US,D,20210812,000000,1.48,1.5,1.2,1.28,294683,0
|
| 18 |
+
OPFI-WS.US,D,20210813,000000,1.3,1.3,1.16,1.29,142859,0
|
| 19 |
+
OPFI-WS.US,D,20210816,000000,1.14,1.33,1.0938,1.25,80889,0
|
| 20 |
+
OPFI-WS.US,D,20210817,000000,1.2,1.27,1.06,1.0999,78198,0
|
| 21 |
+
OPFI-WS.US,D,20210818,000000,1.09,1.31,1,1.3,183134,0
|
| 22 |
+
OPFI-WS.US,D,20210819,000000,1.24,1.3,1.03,1.03,38187,0
|
| 23 |
+
OPFI-WS.US,D,20210820,000000,1.03,1.1,0.95,0.985,151100,0
|
| 24 |
+
OPFI-WS.US,D,20210823,000000,0.9901,1.11,0.99,1,42933,0
|
| 25 |
+
OPFI-WS.US,D,20210824,000000,1,1.11,0.99,1.09,118321,0
|
| 26 |
+
OPFI-WS.US,D,20210825,000000,1.11,1.19,1.11,1.17,22340,0
|
| 27 |
+
OPFI-WS.US,D,20210826,000000,1.18,1.3,1.18,1.22,70929,0
|
| 28 |
+
OPFI-WS.US,D,20210827,000000,1.2538,1.3,1.15,1.19,27923,0
|
| 29 |
+
OPFI-WS.US,D,20210830,000000,1.11,1.38,1.11,1.24,127930,0
|
| 30 |
+
OPFI-WS.US,D,20210831,000000,1.25,1.4999,1.25,1.39,166342,0
|
| 31 |
+
OPFI-WS.US,D,20210901,000000,1.37,1.62,1.36,1.57,87439,0
|
| 32 |
+
OPFI-WS.US,D,20210902,000000,1.58,1.75,1.52,1.68,125514,0
|
| 33 |
+
OPFI-WS.US,D,20210903,000000,1.67,1.79,1.64,1.7897,87950,0
|
| 34 |
+
OPFI-WS.US,D,20210907,000000,1.89,2.07,1.86,1.9218,108204,0
|
| 35 |
+
OPFI-WS.US,D,20210908,000000,1.92,2.03,1.77,1.94,55005,0
|
| 36 |
+
OPFI-WS.US,D,20210909,000000,1.89,2.0693,1.89,1.94,42303,0
|
| 37 |
+
OPFI-WS.US,D,20210910,000000,1.94,1.99,1.64,1.72,84533,0
|
| 38 |
+
OPFI-WS.US,D,20210913,000000,1.7,1.745,1.4,1.5,65002,0
|
| 39 |
+
OPFI-WS.US,D,20210914,000000,1.6,1.6,1.38,1.42,40784,0
|
| 40 |
+
OPFI-WS.US,D,20210915,000000,1.3601,1.54,1.3601,1.5,26958,0
|
| 41 |
+
OPFI-WS.US,D,20210916,000000,1.42,1.55,1.42,1.49,61893,0
|
| 42 |
+
OPFI-WS.US,D,20210917,000000,1.49,1.565,1.44,1.47,137781,0
|
| 43 |
+
OPFI-WS.US,D,20210920,000000,1.39,1.48,1.335,1.48,23480,0
|
| 44 |
+
OPFI-WS.US,D,20210921,000000,1.4,1.58,1.39,1.57,13887,0
|
| 45 |
+
OPFI-WS.US,D,20210922,000000,1.6,1.65,1.56,1.62,13521,0
|
| 46 |
+
OPFI-WS.US,D,20210923,000000,1.64,1.77,1.64,1.7009,11694,0
|
| 47 |
+
OPFI-WS.US,D,20210924,000000,1.7,1.71,1.47,1.68,62853,0
|
| 48 |
+
OPFI-WS.US,D,20210927,000000,1.83,1.83,1.56,1.57,8490,0
|
| 49 |
+
OPFI-WS.US,D,20210928,000000,1.63,1.63,1.45,1.5008,25508,0
|
| 50 |
+
OPFI-WS.US,D,20210929,000000,1.62,1.69,1.45,1.47,7758,0
|
| 51 |
+
OPFI-WS.US,D,20210930,000000,1.53,1.56,1.42,1.54,2573,0
|
| 52 |
+
OPFI-WS.US,D,20211001,000000,1.54,1.54,1.4,1.4465,11793,0
|
| 53 |
+
OPFI-WS.US,D,20211004,000000,1.55,1.55,1.4,1.47,30399,0
|
| 54 |
+
OPFI-WS.US,D,20211005,000000,1.57,1.6,1.47,1.56,27902,0
|
| 55 |
+
OPFI-WS.US,D,20211006,000000,1.57,1.57,1.3,1.48,29918,0
|
| 56 |
+
OPFI-WS.US,D,20211007,000000,1.56,1.56,1.475,1.56,16410,0
|
| 57 |
+
OPFI-WS.US,D,20211008,000000,1.67,1.67,1.345,1.35,67215,0
|
| 58 |
+
OPFI-WS.US,D,20211011,000000,1.46,1.56,1.41,1.495,14897,0
|
| 59 |
+
OPFI-WS.US,D,20211012,000000,1.64,1.64,1.37,1.45,15756,0
|
| 60 |
+
OPFI-WS.US,D,20211013,000000,1.56,1.56,1.36,1.5,39661,0
|
| 61 |
+
OPFI-WS.US,D,20211014,000000,1.56,1.66,1.37,1.4699,19615,0
|
| 62 |
+
OPFI-WS.US,D,20211015,000000,1.59,1.59,1.45,1.54,19184,0
|
| 63 |
+
OPFI-WS.US,D,20211018,000000,1.56,1.59,1.5,1.53,10331,0
|
| 64 |
+
OPFI-WS.US,D,20211019,000000,1.75,1.75,1.55,1.59,20500,0
|
| 65 |
+
OPFI-WS.US,D,20211020,000000,1.61,1.72,1.51,1.51,12250,0
|
| 66 |
+
OPFI-WS.US,D,20211021,000000,1.53,1.59,1.33,1.34,101133,0
|
| 67 |
+
OPFI-WS.US,D,20211022,000000,1.29,1.49,1.14,1.2,647021,0
|
| 68 |
+
OPFI-WS.US,D,20211025,000000,1.18,1.36,1.18,1.3,34569,0
|
| 69 |
+
OPFI-WS.US,D,20211026,000000,1.38,1.38,1.23,1.275,30398,0
|
| 70 |
+
OPFI-WS.US,D,20211027,000000,1.35,1.39,1.0466,1.17,357014,0
|
| 71 |
+
OPFI-WS.US,D,20211028,000000,1.2,1.29,1.12,1.25,46713,0
|
| 72 |
+
OPFI-WS.US,D,20211029,000000,1.33,1.35,1.21,1.25,25337,0
|
| 73 |
+
OPFI-WS.US,D,20211101,000000,1.31,1.4,1.25,1.27,133999,0
|
| 74 |
+
OPFI-WS.US,D,20211102,000000,1.33,1.37,1.22,1.25,21952,0
|
| 75 |
+
OPFI-WS.US,D,20211103,000000,1.31,1.36,1.25,1.3,21331,0
|
| 76 |
+
OPFI-WS.US,D,20211104,000000,1.3,1.5,1.26,1.46,94217,0
|
| 77 |
+
OPFI-WS.US,D,20211105,000000,1.5,1.57,1.4,1.47,77821,0
|
| 78 |
+
OPFI-WS.US,D,20211108,000000,1.55,1.63,1.44,1.59,136179,0
|
| 79 |
+
OPFI-WS.US,D,20211109,000000,1.71,1.83,1.62,1.77,88053,0
|
| 80 |
+
OPFI-WS.US,D,20211110,000000,1.697,1.78,1.45,1.78,76239,0
|
| 81 |
+
OPFI-WS.US,D,20211111,000000,1.75,1.92,1.54,1.85,101305,0
|
| 82 |
+
OPFI-WS.US,D,20211112,000000,1.99,2,1.75,1.75,228388,0
|
| 83 |
+
OPFI-WS.US,D,20211115,000000,1.84,1.8429,1.38,1.56,110523,0
|
| 84 |
+
OPFI-WS.US,D,20211116,000000,1.68,1.68,1.42,1.5,93233,0
|
| 85 |
+
OPFI-WS.US,D,20211117,000000,1.58,1.58,1.43,1.45,16604,0
|
| 86 |
+
OPFI-WS.US,D,20211118,000000,1.6,1.6,1.33,1.37,119029,0
|
| 87 |
+
OPFI-WS.US,D,20211119,000000,1.44,1.44,1.22,1.2801,95373,0
|
| 88 |
+
OPFI-WS.US,D,20211122,000000,1.38,1.38,1.12,1.19,118333,0
|
| 89 |
+
OPFI-WS.US,D,20211123,000000,1.25,1.3,1.05,1.06,60504,0
|
| 90 |
+
OPFI-WS.US,D,20211124,000000,1.12,1.22,1.11,1.19,106192,0
|
| 91 |
+
OPFI-WS.US,D,20211126,000000,1.06,1.12,1.04,1.1,76043,0
|
| 92 |
+
OPFI-WS.US,D,20211129,000000,1.22,1.24,1.03,1.21,74500,0
|
| 93 |
+
OPFI-WS.US,D,20211130,000000,1.29,1.29,1.0901,1.13,69297,0
|
| 94 |
+
OPFI-WS.US,D,20211201,000000,1.29,1.3,1.09,1.1,29048,0
|
| 95 |
+
OPFI-WS.US,D,20211202,000000,1.22,1.22,1,1.08,82640,0
|
| 96 |
+
OPFI-WS.US,D,20211203,000000,1.08,1.0942,0.83,1.08,108232,0
|
| 97 |
+
OPFI-WS.US,D,20211206,000000,1.05,1.08,0.935,0.9499,76549,0
|
| 98 |
+
OPFI-WS.US,D,20211207,000000,0.95,1.06,0.95,1.02,94407,0
|
| 99 |
+
OPFI-WS.US,D,20211208,000000,1.055,1.055,0.99,0.99,159608,0
|
| 100 |
+
OPFI-WS.US,D,20211209,000000,0.97,1.09,0.97,1,44224,0
|
| 101 |
+
OPFI-WS.US,D,20211210,000000,1,1.03,0.95,0.95,52845,0
|
| 102 |
+
OPFI-WS.US,D,20211213,000000,1,1.0399,0.96,0.99,25701,0
|
| 103 |
+
OPFI-WS.US,D,20211214,000000,0.99,0.99,0.8611,0.87,354233,0
|
| 104 |
+
OPFI-WS.US,D,20211215,000000,0.89,0.91,0.7638,0.7959,93973,0
|
| 105 |
+
OPFI-WS.US,D,20211216,000000,0.9095,0.93,0.7,0.7338,178075,0
|
| 106 |
+
OPFI-WS.US,D,20211217,000000,0.7838,0.7838,0.6303,0.65,290902,0
|
| 107 |
+
OPFI-WS.US,D,20211220,000000,0.65,0.7998,0.5701,0.6275,509921,0
|
| 108 |
+
OPFI-WS.US,D,20211221,000000,0.6675,0.69,0.5424,0.59,349644,0
|
| 109 |
+
OPFI-WS.US,D,20211222,000000,0.6299,0.7699,0.6,0.759,258180,0
|
| 110 |
+
OPFI-WS.US,D,20211223,000000,0.77,0.9699,0.672,0.78,82122,0
|
| 111 |
+
OPFI-WS.US,D,20211227,000000,0.85,0.9355,0.7545,0.7826,45829,0
|
| 112 |
+
OPFI-WS.US,D,20211228,000000,0.7939,0.91,0.71,0.719999,46298,0
|
| 113 |
+
OPFI-WS.US,D,20211229,000000,0.81,0.83,0.68,0.7,61342,0
|
| 114 |
+
OPFI-WS.US,D,20211230,000000,0.67,0.8,0.6691,0.7,82582,0
|
| 115 |
+
OPFI-WS.US,D,20211231,000000,0.74,0.75,0.61,0.6849,422965,0
|
| 116 |
+
OPFI-WS.US,D,20220103,000000,0.7248,0.783,0.721,0.749,34667,0
|
| 117 |
+
OPFI-WS.US,D,20220104,000000,0.789,0.8791,0.689,0.72425,61312,0
|
| 118 |
+
OPFI-WS.US,D,20220105,000000,0.7642,0.7642,0.67,0.69,63697,0
|
| 119 |
+
OPFI-WS.US,D,20220106,000000,0.73,0.85,0.69,0.79,284221,0
|
| 120 |
+
OPFI-WS.US,D,20220107,000000,0.83,0.8499,0.70205,0.83005,117752,0
|
| 121 |
+
OPFI-WS.US,D,20220110,000000,0.87,0.945,0.7701,0.785,200517,0
|
| 122 |
+
OPFI-WS.US,D,20220111,000000,0.9699,1.03,0.8126,0.8944,545814,0
|
| 123 |
+
OPFI-WS.US,D,20220112,000000,1.12,1.17,0.816,1.07,385324,0
|
| 124 |
+
OPFI-WS.US,D,20220113,000000,1.1,1.12,0.9701,1,227176,0
|
| 125 |
+
OPFI-WS.US,D,20220114,000000,1.19,1.19,0.92,0.99,75652,0
|
| 126 |
+
OPFI-WS.US,D,20220118,000000,1,1.03,0.8301,0.85,44717,0
|
| 127 |
+
OPFI-WS.US,D,20220119,000000,0.8899,0.9299,0.8001,0.81775,83952,0
|
| 128 |
+
OPFI-WS.US,D,20220120,000000,0.879799,0.92,0.7615,0.7615,276618,0
|
| 129 |
+
OPFI-WS.US,D,20220121,000000,0.73,0.8046,0.6802,0.7449,265049,0
|
| 130 |
+
OPFI-WS.US,D,20220124,000000,0.725,0.74,0.68,0.74,97989,0
|
| 131 |
+
OPFI-WS.US,D,20220125,000000,0.7003,0.7405,0.69,0.736,120909,0
|
| 132 |
+
OPFI-WS.US,D,20220126,000000,0.78,0.82,0.69395,0.788,172445,0
|
| 133 |
+
OPFI-WS.US,D,20220127,000000,0.8268,0.8268,0.7,0.7499,37304,0
|
| 134 |
+
OPFI-WS.US,D,20220128,000000,0.73,0.7301,0.68,0.6942,89225,0
|
| 135 |
+
OPFI-WS.US,D,20220131,000000,0.66,0.82,0.66,0.8199,99788,0
|
| 136 |
+
OPFI-WS.US,D,20220201,000000,0.84,0.90995,0.8,0.90995,101294,0
|
| 137 |
+
OPFI-WS.US,D,20220202,000000,0.8281,0.87,0.8,0.8302,55696,0
|
| 138 |
+
OPFI-WS.US,D,20220203,000000,0.7738,0.84005,0.7314,0.78,9843,0
|
| 139 |
+
OPFI-WS.US,D,20220204,000000,0.83,0.85,0.79,0.82,75941,0
|
| 140 |
+
OPFI-WS.US,D,20220207,000000,0.8,0.83,0.7439,0.8,11655,0
|
| 141 |
+
OPFI-WS.US,D,20220208,000000,0.75,0.7701,0.7376,0.75,148981,0
|
| 142 |
+
OPFI-WS.US,D,20220209,000000,0.8,0.85,0.8,0.82,50190,0
|
| 143 |
+
OPFI-WS.US,D,20220210,000000,0.82495,0.8316,0.78,0.78195,16450,0
|
| 144 |
+
OPFI-WS.US,D,20220211,000000,0.7999,0.7999,0.73,0.749951,1775,0
|
| 145 |
+
OPFI-WS.US,D,20220214,000000,0.75,0.7501,0.75,0.7501,400,0
|
| 146 |
+
OPFI-WS.US,D,20220215,000000,0.76,0.7603,0.7301,0.74,24136,0
|
| 147 |
+
OPFI-WS.US,D,20220216,000000,0.74,0.76,0.7149,0.74,132182,0
|
| 148 |
+
OPFI-WS.US,D,20220217,000000,0.7501,0.7501,0.7,0.7,7404,0
|
| 149 |
+
OPFI-WS.US,D,20220218,000000,0.7,0.70783,0.6621,0.6983,27412,0
|
| 150 |
+
OPFI-WS.US,D,20220222,000000,0.69,0.716,0.68,0.69,15111,0
|
| 151 |
+
OPFI-WS.US,D,20220223,000000,0.68,0.72,0.666,0.67195,59538,0
|
| 152 |
+
OPFI-WS.US,D,20220224,000000,0.6799,0.68,0.64,0.68,10030,0
|
| 153 |
+
OPFI-WS.US,D,20220225,000000,0.7,0.7,0.655,0.66,3884,0
|
| 154 |
+
OPFI-WS.US,D,20220228,000000,0.64,0.64,0.51,0.6098,96154,0
|
| 155 |
+
OPFI-WS.US,D,20220301,000000,0.5899,0.59,0.58,0.58,9758,0
|
| 156 |
+
OPFI-WS.US,D,20220302,000000,0.5351,0.575,0.5351,0.54,30847,0
|
| 157 |
+
OPFI-WS.US,D,20220303,000000,0.56,0.5999,0.4906,0.54,105488,0
|
| 158 |
+
OPFI-WS.US,D,20220304,000000,0.52,0.530399,0.47,0.4817,9529,0
|
| 159 |
+
OPFI-WS.US,D,20220307,000000,0.491701,0.5,0.486999,0.4998,82424,0
|
| 160 |
+
OPFI-WS.US,D,20220308,000000,0.5099,0.5399,0.5098,0.5399,1988,0
|
| 161 |
+
OPFI-WS.US,D,20220309,000000,0.55,0.55,0.5,0.519799,11603,0
|
| 162 |
+
OPFI-WS.US,D,20220310,000000,0.51,0.530101,0.5011,0.52,35066,0
|
| 163 |
+
OPFI-WS.US,D,20220311,000000,0.565,0.5799,0.495,0.5,46633,0
|
| 164 |
+
OPFI-WS.US,D,20220314,000000,0.4602,0.480601,0.45,0.4806,2424,0
|
| 165 |
+
OPFI-WS.US,D,20220315,000000,0.4656,0.5,0.4656,0.4801,2246,0
|
| 166 |
+
OPFI-WS.US,D,20220316,000000,0.5,0.52,0.4999,0.52,25611,0
|
| 167 |
+
OPFI-WS.US,D,20220317,000000,0.53,0.5785,0.53,0.56,16914,0
|
| 168 |
+
OPFI-WS.US,D,20220318,000000,0.5795,0.62845,0.5717,0.610499,18805,0
|
| 169 |
+
OPFI-WS.US,D,20220321,000000,0.561901,0.625,0.5618,0.58,26907,0
|
| 170 |
+
OPFI-WS.US,D,20220322,000000,0.6198,0.649799,0.590001,0.629799,6883,0
|
| 171 |
+
OPFI-WS.US,D,20220323,000000,0.6599,0.6699,0.6548,0.6599,1042,0
|
| 172 |
+
OPFI-WS.US,D,20220324,000000,0.6199,0.68,0.6199,0.68,5557,0
|
| 173 |
+
OPFI-WS.US,D,20220325,000000,0.68,0.68,0.6099,0.6199,6973,0
|
| 174 |
+
OPFI-WS.US,D,20220328,000000,0.639799,0.639899,0.5111,0.5898,12329,0
|
| 175 |
+
OPFI-WS.US,D,20220329,000000,0.6,0.6,0.5101,0.549899,15041,0
|
| 176 |
+
OPFI-WS.US,D,20220330,000000,0.55,0.550101,0.5481,0.55,5611,0
|
| 177 |
+
OPFI-WS.US,D,20220331,000000,0.5599,0.56,0.5154,0.5154,1400,0
|
| 178 |
+
OPFI-WS.US,D,20220401,000000,0.53,0.555,0.525,0.525,1127,0
|
| 179 |
+
OPFI-WS.US,D,20220404,000000,0.51,0.559801,0.508,0.5299,26038,0
|
| 180 |
+
OPFI-WS.US,D,20220405,000000,0.5001,0.5075,0.4402,0.485,32822,0
|
| 181 |
+
OPFI-WS.US,D,20220406,000000,0.47,0.4966,0.4466,0.48,57756,0
|
| 182 |
+
OPFI-WS.US,D,20220407,000000,0.48,0.49,0.4316,0.4667,142963,0
|
| 183 |
+
OPFI-WS.US,D,20220408,000000,0.46,0.4899,0.46,0.4899,3906,0
|
| 184 |
+
OPFI-WS.US,D,20220411,000000,0.46,0.49,0.445,0.48,3923,0
|
| 185 |
+
OPFI-WS.US,D,20220412,000000,0.48,0.48,0.42,0.4599,19505,0
|
| 186 |
+
OPFI-WS.US,D,20220413,000000,0.44,0.5059,0.44,0.48,13167,0
|
| 187 |
+
OPFI-WS.US,D,20220414,000000,0.46,0.5199,0.45,0.4899,60650,0
|
| 188 |
+
OPFI-WS.US,D,20220418,000000,0.45,0.4699,0.4466,0.45,43530,0
|
| 189 |
+
OPFI-WS.US,D,20220419,000000,0.4616,0.48,0.41,0.4501,35703,0
|
| 190 |
+
OPFI-WS.US,D,20220420,000000,0.46,0.4699,0.4466,0.45,36108,0
|
| 191 |
+
OPFI-WS.US,D,20220421,000000,0.46,0.4633,0.42,0.45,47273,0
|
| 192 |
+
OPFI-WS.US,D,20220422,000000,0.44,0.44,0.359,0.359,411117,0
|
| 193 |
+
OPFI-WS.US,D,20220425,000000,0.3601,0.41,0.359899,0.41,7894,0
|
| 194 |
+
OPFI-WS.US,D,20220426,000000,0.41,0.41,0.3399,0.3399,26815,0
|
| 195 |
+
OPFI-WS.US,D,20220427,000000,0.33,0.34,0.290301,0.32,29714,0
|
| 196 |
+
OPFI-WS.US,D,20220428,000000,0.3,0.33,0.2774,0.3,26336,0
|
| 197 |
+
OPFI-WS.US,D,20220429,000000,0.3455,0.35,0.3201,0.3201,1472,0
|
| 198 |
+
OPFI-WS.US,D,20220502,000000,0.39,0.419899,0.36,0.371,15077,0
|
| 199 |
+
OPFI-WS.US,D,20220503,000000,0.37545,0.380799,0.3548,0.3548,2901,0
|
| 200 |
+
OPFI-WS.US,D,20220504,000000,0.38,0.3801,0.38,0.380001,3540,0
|
| 201 |
+
OPFI-WS.US,D,20220505,000000,0.39,0.3901,0.33,0.3498,3452,0
|
| 202 |
+
OPFI-WS.US,D,20220509,000000,0.3489,0.35375,0.33,0.33,16689,0
|
| 203 |
+
OPFI-WS.US,D,20220510,000000,0.2999,0.2999,0.2,0.2489,52587,0
|
| 204 |
+
OPFI-WS.US,D,20220511,000000,0.24,0.27,0.2,0.2211,12821,0
|
| 205 |
+
OPFI-WS.US,D,20220512,000000,0.24,0.2618,0.2398,0.2617,6317,0
|
| 206 |
+
OPFI-WS.US,D,20220513,000000,0.2899,0.32,0.2899,0.3,30608,0
|
| 207 |
+
OPFI-WS.US,D,20220516,000000,0.3099,0.33,0.309,0.309,5948,0
|
| 208 |
+
OPFI-WS.US,D,20220517,000000,0.3,0.32,0.2538,0.29,24998,0
|
| 209 |
+
OPFI-WS.US,D,20220518,000000,0.32,0.32,0.32,0.32,160,0
|
| 210 |
+
OPFI-WS.US,D,20220519,000000,0.3339,0.345499,0.31,0.31,6024,0
|
| 211 |
+
OPFI-WS.US,D,20220520,000000,0.305001,0.305001,0.29,0.3,8064,0
|
| 212 |
+
OPFI-WS.US,D,20220523,000000,0.295,0.371,0.295,0.36203,12245,0
|
| 213 |
+
OPFI-WS.US,D,20220524,000000,0.3401,0.3887,0.340001,0.345,8565,0
|
| 214 |
+
OPFI-WS.US,D,20220525,000000,0.335,0.34,0.335,0.34,5221,0
|
| 215 |
+
OPFI-WS.US,D,20220526,000000,0.313,0.3799,0.313,0.3798,10754,0
|
| 216 |
+
OPFI-WS.US,D,20220527,000000,0.37,0.37,0.3399,0.34,16421,0
|
| 217 |
+
OPFI-WS.US,D,20220531,000000,0.339899,0.385,0.324999,0.36,27763,0
|
| 218 |
+
OPFI-WS.US,D,20220601,000000,0.37,0.3792,0.37,0.37,1100,0
|
| 219 |
+
OPFI-WS.US,D,20220602,000000,0.3404,0.3404,0.3,0.306,12841,0
|
| 220 |
+
OPFI-WS.US,D,20220603,000000,0.3198,0.32,0.3188,0.32,2995,0
|
| 221 |
+
OPFI-WS.US,D,20220606,000000,0.3,0.309949,0.2999,0.304951,169212,0
|
| 222 |
+
OPFI-WS.US,D,20220607,000000,0.28,0.300399,0.27,0.300399,21157,0
|
| 223 |
+
OPFI-WS.US,D,20220608,000000,0.3347,0.3487,0.2771,0.3,54195,0
|
| 224 |
+
OPFI-WS.US,D,20220609,000000,0.2901,0.2901,0.2705,0.28,5750,0
|
| 225 |
+
OPFI-WS.US,D,20220610,000000,0.265049,0.290499,0.2602,0.290499,25221,0
|
| 226 |
+
OPFI-WS.US,D,20220613,000000,0.2674,0.27,0.250101,0.26,21138,0
|
| 227 |
+
OPFI-WS.US,D,20220614,000000,0.2599,0.2689,0.256,0.2689,4764,0
|
| 228 |
+
OPFI-WS.US,D,20220615,000000,0.2699,0.28,0.2525,0.2799,45875,0
|
| 229 |
+
OPFI-WS.US,D,20220616,000000,0.260001,0.2749,0.2501,0.2502,11488,0
|
| 230 |
+
OPFI-WS.US,D,20220617,000000,0.2502,0.2701,0.230101,0.2601,24381,0
|
| 231 |
+
OPFI-WS.US,D,20220621,000000,0.28,0.2999,0.28,0.28,7485,0
|
| 232 |
+
OPFI-WS.US,D,20220622,000000,0.28,0.2897,0.28,0.2897,3267,0
|
| 233 |
+
OPFI-WS.US,D,20220624,000000,0.2999,0.38,0.294,0.32,8700,0
|
| 234 |
+
OPFI-WS.US,D,20220627,000000,0.3455,0.4297,0.32,0.35,65488,0
|
| 235 |
+
OPFI-WS.US,D,20220628,000000,0.37,0.3999,0.3157,0.3516,31423,0
|
| 236 |
+
OPFI-WS.US,D,20220629,000000,0.3246,0.34,0.2993,0.305,15923,0
|
| 237 |
+
OPFI-WS.US,D,20220630,000000,0.29,0.3553,0.2851,0.3237,65126,0
|
| 238 |
+
OPFI-WS.US,D,20220701,000000,0.3399,0.3899,0.293,0.3201,34821,0
|
| 239 |
+
OPFI-WS.US,D,20220705,000000,0.29,0.31,0.29,0.3099,4527,0
|
| 240 |
+
OPFI-WS.US,D,20220706,000000,0.3,0.4,0.3,0.3121,111919,0
|
| 241 |
+
OPFI-WS.US,D,20220707,000000,0.337,0.3899,0.3185,0.3268,4757,0
|
| 242 |
+
OPFI-WS.US,D,20220708,000000,0.3528,0.36,0.322,0.36,7606,0
|
| 243 |
+
OPFI-WS.US,D,20220711,000000,0.35,0.35,0.3152,0.3312,11202,0
|
| 244 |
+
OPFI-WS.US,D,20220712,000000,0.305883,0.305883,0.305883,0.305883,398,0
|
| 245 |
+
OPFI-WS.US,D,20220713,000000,0.3303,0.3971,0.3303,0.3688,20376,0
|
| 246 |
+
OPFI-WS.US,D,20220714,000000,0.3393,0.3601,0.3001,0.34,5192,0
|
| 247 |
+
OPFI-WS.US,D,20220715,000000,0.28,0.3098,0.2362,0.27,61234,0
|
| 248 |
+
OPFI-WS.US,D,20220718,000000,0.29,0.3218,0.238,0.32,46072,0
|
| 249 |
+
OPFI-WS.US,D,20220720,000000,0.3456,0.3799,0.3095,0.3614,35964,0
|
| 250 |
+
OPFI-WS.US,D,20220721,000000,0.3326,0.37,0.2865,0.3697,117024,0
|
| 251 |
+
OPFI-WS.US,D,20220722,000000,0.32,0.32,0.3092,0.3092,1481,0
|
| 252 |
+
OPFI-WS.US,D,20220725,000000,0.2846,0.3073,0.2846,0.2857,1903,0
|
| 253 |
+
OPFI-WS.US,D,20220726,000000,0.3085,0.3085,0.3085,0.3085,300,0
|
| 254 |
+
OPFI-WS.US,D,20220727,000000,0.284,0.34,0.2551,0.34,5251,0
|
| 255 |
+
OPFI-WS.US,D,20220728,000000,0.35,0.3599,0.34,0.3599,3450,0
|
| 256 |
+
OPFI-WS.US,D,20220729,000000,0.35,0.35,0.35,0.35,961,0
|
| 257 |
+
OPFI-WS.US,D,20220801,000000,0.34,0.6,0.32,0.41,199884,0
|
| 258 |
+
OPFI-WS.US,D,20220802,000000,0.46,0.51,0.3901,0.45,44367,0
|
| 259 |
+
OPFI-WS.US,D,20220803,000000,0.45,0.5,0.45,0.5,3500,0
|
| 260 |
+
OPFI-WS.US,D,20220804,000000,0.47,0.47,0.38,0.439999,60892,0
|
| 261 |
+
OPFI-WS.US,D,20220805,000000,0.42,0.4385,0.39,0.4385,18355,0
|
| 262 |
+
OPFI-WS.US,D,20220808,000000,0.44,0.49,0.41,0.4799,32630,0
|
| 263 |
+
OPFI-WS.US,D,20220809,000000,0.48,0.48,0.38,0.44,63026,0
|
| 264 |
+
OPFI-WS.US,D,20220810,000000,0.4049,0.4049,0.325,0.3251,111707,0
|
| 265 |
+
OPFI-WS.US,D,20220811,000000,0.3672,0.37,0.265601,0.2999,72288,0
|
| 266 |
+
OPFI-WS.US,D,20220812,000000,0.2551,0.297499,0.2551,0.297499,26300,0
|
| 267 |
+
OPFI-WS.US,D,20220815,000000,0.2975,0.2975,0.2551,0.269999,17090,0
|
| 268 |
+
OPFI-WS.US,D,20220816,000000,0.26,0.28,0.26,0.27,14400,0
|
| 269 |
+
OPFI-WS.US,D,20220817,000000,0.2896,0.2896,0.2552,0.265399,3900,0
|
| 270 |
+
OPFI-WS.US,D,20220819,000000,0.2552,0.2649,0.2552,0.2649,6100,0
|
| 271 |
+
OPFI-WS.US,D,20220822,000000,0.26,0.264,0.25,0.250201,25095,0
|
| 272 |
+
OPFI-WS.US,D,20220823,000000,0.25,0.26,0.25,0.2599,21899,0
|
| 273 |
+
OPFI-WS.US,D,20220824,000000,0.2392,0.264,0.23,0.25,34252,0
|
| 274 |
+
OPFI-WS.US,D,20220825,000000,0.235,0.24,0.2212,0.24,28863,0
|
| 275 |
+
OPFI-WS.US,D,20220826,000000,0.23,0.24,0.2,0.22,35970,0
|
| 276 |
+
OPFI-WS.US,D,20220829,000000,0.22,0.26,0.22,0.2309,63292,0
|
| 277 |
+
OPFI-WS.US,D,20220830,000000,0.235,0.268,0.235,0.268,8850,0
|
| 278 |
+
OPFI-WS.US,D,20220831,000000,0.23,0.29,0.23,0.29,1578,0
|
| 279 |
+
OPFI-WS.US,D,20220901,000000,0.26,0.269999,0.2009,0.2592,15362,0
|
| 280 |
+
OPFI-WS.US,D,20220902,000000,0.25,0.29,0.25,0.2599,4516,0
|
| 281 |
+
OPFI-WS.US,D,20220906,000000,0.239201,0.239201,0.239201,0.239201,200,0
|
| 282 |
+
OPFI-WS.US,D,20220907,000000,0.210001,0.26,0.1958,0.26,4974,0
|
| 283 |
+
OPFI-WS.US,D,20220908,000000,0.25,0.27,0.2,0.25,10384,0
|
| 284 |
+
OPFI-WS.US,D,20220909,000000,0.26,0.26,0.2393,0.2393,2300,0
|
| 285 |
+
OPFI-WS.US,D,20220913,000000,0.2202,0.24,0.2101,0.2101,118700,0
|
| 286 |
+
OPFI-WS.US,D,20220914,000000,0.22,0.22,0.21,0.21,2176,0
|
| 287 |
+
OPFI-WS.US,D,20220915,000000,0.22,0.22,0.19,0.205,8591,0
|
| 288 |
+
OPFI-WS.US,D,20220916,000000,0.21,0.21,0.19,0.21,14992,0
|
| 289 |
+
OPFI-WS.US,D,20220919,000000,0.2,0.2,0.2,0.2,300,0
|
| 290 |
+
OPFI-WS.US,D,20220920,000000,0.19,0.190501,0.18,0.19,1544,0
|
| 291 |
+
OPFI-WS.US,D,20220921,000000,0.19,0.19,0.175,0.19,23996,0
|
| 292 |
+
OPFI-WS.US,D,20220922,000000,0.19,0.1925,0.19,0.19,9135,0
|
| 293 |
+
OPFI-WS.US,D,20220923,000000,0.19,0.19,0.16,0.1601,3356,0
|
| 294 |
+
OPFI-WS.US,D,20220926,000000,0.1729,0.18,0.16,0.16,2701,0
|
| 295 |
+
OPFI-WS.US,D,20220927,000000,0.16,0.1752,0.13,0.16,113734,0
|
| 296 |
+
OPFI-WS.US,D,20220928,000000,0.1699,0.177651,0.1698,0.1776,3384,0
|
| 297 |
+
OPFI-WS.US,D,20220929,000000,0.1699,0.17,0.1201,0.1699,167555,0
|
| 298 |
+
OPFI-WS.US,D,20220930,000000,0.16,0.24,0.151171,0.24,27345,0
|
| 299 |
+
OPFI-WS.US,D,20221003,000000,0.2208,0.2208,0.155,0.165,12378,0
|
| 300 |
+
OPFI-WS.US,D,20221004,000000,0.17,0.1781,0.16,0.160101,8497,0
|
| 301 |
+
OPFI-WS.US,D,20221005,000000,0.15,0.16,0.1302,0.132,99032,0
|
| 302 |
+
OPFI-WS.US,D,20221006,000000,0.1202,0.1675,0.12,0.135,53606,0
|
| 303 |
+
OPFI-WS.US,D,20221007,000000,0.115,0.115,0.0932,0.11,56109,0
|
| 304 |
+
OPFI-WS.US,D,20221010,000000,0.1188,0.12,0.105,0.11,116391,0
|
| 305 |
+
OPFI-WS.US,D,20221011,000000,0.1013,0.12,0.09,0.12,107158,0
|
| 306 |
+
OPFI-WS.US,D,20221012,000000,0.1104,0.1104,0.109899,0.11,4208,0
|
| 307 |
+
OPFI-WS.US,D,20221013,000000,0.1188,0.1412,0.1188,0.1412,3525,0
|
| 308 |
+
OPFI-WS.US,D,20221014,000000,0.1524,0.1663,0.0878,0.09,56658,0
|
| 309 |
+
OPFI-WS.US,D,20221017,000000,0.09,0.1157,0.09,0.1,28595,0
|
| 310 |
+
OPFI-WS.US,D,20221018,000000,0.1,0.11,0.085,0.11,47189,0
|
| 311 |
+
OPFI-WS.US,D,20221019,000000,0.1201,0.1299,0.09,0.1199,8546,0
|
| 312 |
+
OPFI-WS.US,D,20221020,000000,0.1104,0.15,0.1104,0.1199,14661,0
|
| 313 |
+
OPFI-WS.US,D,20221021,000000,0.1104,0.117791,0.1104,0.117791,900,0
|
| 314 |
+
OPFI-WS.US,D,20221024,000000,0.1104,0.1405,0.105599,0.13,7163,0
|
| 315 |
+
OPFI-WS.US,D,20221025,000000,0.1196,0.13,0.1196,0.1196,502,0
|
| 316 |
+
OPFI-WS.US,D,20221026,000000,0.13,0.14995,0.1296,0.1401,19800,0
|
| 317 |
+
OPFI-WS.US,D,20221027,000000,0.13,0.13,0.13,0.13,1418,0
|
| 318 |
+
OPFI-WS.US,D,20221028,000000,0.1196,0.1403,0.1105,0.1105,12092,0
|
| 319 |
+
OPFI-WS.US,D,20221031,000000,0.1,0.2728,0.1,0.2728,21507,0
|
| 320 |
+
OPFI-WS.US,D,20221101,000000,0.2484,0.2484,0.13,0.13,5939,0
|
| 321 |
+
OPFI-WS.US,D,20221102,000000,0.1196,0.1196,0.1,0.101,10098,0
|
| 322 |
+
OPFI-WS.US,D,20221103,000000,0.115401,0.12,0.115401,0.12,700,0
|
| 323 |
+
OPFI-WS.US,D,20221104,000000,0.119904,0.12,0.112,0.112,4700,0
|
| 324 |
+
OPFI-WS.US,D,20221107,000000,0.1031,0.1031,0.1,0.1,2660,0
|
| 325 |
+
OPFI-WS.US,D,20221108,000000,0.108,0.125,0.101,0.125,1709,0
|
| 326 |
+
OPFI-WS.US,D,20221109,000000,0.115,0.115,0.115,0.115,200,0
|
| 327 |
+
OPFI-WS.US,D,20221110,000000,0.11,0.11,0.11,0.11,150,0
|
| 328 |
+
OPFI-WS.US,D,20221111,000000,0.11,0.14,0.105,0.14,53960,0
|
| 329 |
+
OPFI-WS.US,D,20221114,000000,0.15,0.1681,0.14,0.16,15500,0
|
| 330 |
+
OPFI-WS.US,D,20221115,000000,0.2,0.2,0.16,0.16,9467,0
|
| 331 |
+
OPFI-WS.US,D,20221116,000000,0.1472,0.151873,0.1343,0.151873,400,0
|
| 332 |
+
OPFI-WS.US,D,20221121,000000,0.138,0.138182,0.13,0.13,2559,0
|
| 333 |
+
OPFI-WS.US,D,20221122,000000,0.1188,0.14,0.1188,0.14,8745,0
|
| 334 |
+
OPFI-WS.US,D,20221123,000000,0.14,0.1401,0.1298,0.1375,10904,0
|
| 335 |
+
OPFI-WS.US,D,20221125,000000,0.13,0.13925,0.1187,0.137678,1900,0
|
| 336 |
+
OPFI-WS.US,D,20221128,000000,0.14,0.140101,0.13,0.14,16700,0
|
| 337 |
+
OPFI-WS.US,D,20221129,000000,0.14,0.16,0.14,0.16,12532,0
|
| 338 |
+
OPFI-WS.US,D,20221130,000000,0.15,0.15,0.14,0.1401,590,0
|
| 339 |
+
OPFI-WS.US,D,20221201,000000,0.15,0.15,0.13,0.15,13573,0
|
| 340 |
+
OPFI-WS.US,D,20221202,000000,0.15,0.15,0.135,0.14,16003,0
|
| 341 |
+
OPFI-WS.US,D,20221205,000000,0.14,0.14,0.14,0.14,10895,0
|
| 342 |
+
OPFI-WS.US,D,20221206,000000,0.13,0.13,0.13,0.13,3958,0
|
| 343 |
+
OPFI-WS.US,D,20221207,000000,0.13,0.13505,0.12,0.12,10700,0
|
| 344 |
+
OPFI-WS.US,D,20221208,000000,0.1225,0.13625,0.105,0.13,24093,0
|
| 345 |
+
OPFI-WS.US,D,20221209,000000,0.14,0.14,0.0902,0.13,24275,0
|
| 346 |
+
OPFI-WS.US,D,20221212,000000,0.12,0.1201,0.1073,0.12,15829,0
|
| 347 |
+
OPFI-WS.US,D,20221213,000000,0.128,0.13,0.12,0.12,4988,0
|
| 348 |
+
OPFI-WS.US,D,20221214,000000,0.1201,0.1201,0.1201,0.1201,200,0
|
| 349 |
+
OPFI-WS.US,D,20221215,000000,0.1152,0.1152,0.1152,0.1152,100,0
|
| 350 |
+
OPFI-WS.US,D,20221216,000000,0.1153,0.1154,0.11,0.11,1515,0
|
| 351 |
+
OPFI-WS.US,D,20221219,000000,0.1012,0.105,0.0961,0.0961,3579,0
|
| 352 |
+
OPFI-WS.US,D,20221220,000000,0.1037,0.105,0.0961,0.105,11618,0
|
| 353 |
+
OPFI-WS.US,D,20221221,000000,0.105,0.105,0.1,0.105,17731,0
|
| 354 |
+
OPFI-WS.US,D,20221222,000000,0.1,0.105,0.1,0.105,2200,0
|
| 355 |
+
OPFI-WS.US,D,20221223,000000,0.105,0.105,0.0961,0.0961,35770,0
|
| 356 |
+
OPFI-WS.US,D,20221227,000000,0.080101,0.0936,0.08,0.09,1623,0
|
| 357 |
+
OPFI-WS.US,D,20221228,000000,0.0828,0.0949,0.0801,0.089901,17200,0
|
| 358 |
+
OPFI-WS.US,D,20221229,000000,0.0801,0.0899,0.0643,0.0643,58606,0
|
| 359 |
+
OPFI-WS.US,D,20221230,000000,0.0694,0.1,0.0581,0.1,331385,0
|
| 360 |
+
OPFI-WS.US,D,20230103,000000,0.1,0.1,0.092,0.092,950,0
|
| 361 |
+
OPFI-WS.US,D,20230105,000000,0.0751,0.0751,0.075,0.075,518,0
|
| 362 |
+
OPFI-WS.US,D,20230106,000000,0.081,0.0814,0.081,0.0814,6200,0
|
| 363 |
+
OPFI-WS.US,D,20230109,000000,0.0879,0.1,0.0775,0.09,11405,0
|
| 364 |
+
OPFI-WS.US,D,20230110,000000,0.09,0.1025,0.083,0.083,33898,0
|
| 365 |
+
OPFI-WS.US,D,20230111,000000,0.097099,0.097099,0.09,0.095,1300,0
|
| 366 |
+
OPFI-WS.US,D,20230112,000000,0.095,0.095,0.0901,0.095,30187,0
|
| 367 |
+
OPFI-WS.US,D,20230113,000000,0.0901,0.0921,0.09,0.09,33900,0
|
| 368 |
+
OPFI-WS.US,D,20230117,000000,0.085,0.1091,0.085,0.1091,22092,0
|
| 369 |
+
OPFI-WS.US,D,20230118,000000,0.1005,0.1005,0.1005,0.1005,7800,0
|
| 370 |
+
OPFI-WS.US,D,20230120,000000,0.1,0.1079,0.1,0.1079,7100,0
|
| 371 |
+
OPFI-WS.US,D,20230123,000000,0.0984,0.0999,0.085,0.0999,10664,0
|
| 372 |
+
OPFI-WS.US,D,20230124,000000,0.1001,0.1001,0.0901,0.1,22794,0
|
| 373 |
+
OPFI-WS.US,D,20230125,000000,0.0902,0.11,0.09,0.0966,79460,0
|
| 374 |
+
OPFI-WS.US,D,20230126,000000,0.108,0.1102,0.108,0.11,6592,0
|
| 375 |
+
OPFI-WS.US,D,20230127,000000,0.1188,0.12,0.1045,0.11,11085,0
|
| 376 |
+
OPFI-WS.US,D,20230130,000000,0.11,0.11,0.1,0.1,3110,0
|
| 377 |
+
OPFI-WS.US,D,20230210,000000,0.1105,0.1201,0.11,0.12,14442,0
|
| 378 |
+
OPFI-WS.US,D,20230214,000000,0.1104,0.1104,0.1091,0.1091,4220,0
|
| 379 |
+
OPFI-WS.US,D,20230215,000000,0.1178,0.1178,0.0852,0.0852,4528,0
|
| 380 |
+
OPFI-WS.US,D,20230216,000000,0.0972,0.117,0.0972,0.117,3080,0
|
| 381 |
+
OPFI-WS.US,D,20230221,000000,0.1077,0.1078,0.095,0.105,11426,0
|
| 382 |
+
OPFI-WS.US,D,20230223,000000,0.0967,0.1044,0.0732,0.0856,17271,0
|
| 383 |
+
OPFI-WS.US,D,20230224,000000,0.0972,0.0972,0.0972,0.0972,200,0
|
| 384 |
+
OPFI-WS.US,D,20230227,000000,0.0981,0.0981,0.098,0.0981,1337,0
|
| 385 |
+
OPFI-WS.US,D,20230228,000000,0.0981,0.1,0.0981,0.099399,18653,0
|
| 386 |
+
OPFI-WS.US,D,20230301,000000,0.099,0.1191,0.099,0.1191,75338,0
|
| 387 |
+
OPFI-WS.US,D,20230302,000000,0.1096,0.109701,0.1096,0.1096,1903,0
|
| 388 |
+
OPFI-WS.US,D,20230303,000000,0.1182,0.12,0.111,0.12,2035,0
|
| 389 |
+
OPFI-WS.US,D,20230306,000000,0.1104,0.114581,0.1104,0.1104,1503,0
|
| 390 |
+
OPFI-WS.US,D,20230307,000000,0.112101,0.1192,0.105,0.1192,10640,0
|
| 391 |
+
OPFI-WS.US,D,20230308,000000,0.11,0.1144,0.11,0.1144,25762,0
|
| 392 |
+
OPFI-WS.US,D,20230309,000000,0.1053,0.1054,0.0715,0.090251,29100,0
|
| 393 |
+
OPFI-WS.US,D,20230310,000000,0.1,0.1,0.1,0.1,552,0
|
| 394 |
+
OPFI-WS.US,D,20230313,000000,0.092,0.1025,0.080101,0.1025,7406,0
|
| 395 |
+
OPFI-WS.US,D,20230314,000000,0.11,0.11,0.1014,0.1014,3730,0
|
| 396 |
+
OPFI-WS.US,D,20230315,000000,0.1,0.1,0.1,0.1,2000,0
|
| 397 |
+
OPFI-WS.US,D,20230316,000000,0.1076,0.115,0.107501,0.1119,6760,0
|
| 398 |
+
OPFI-WS.US,D,20230321,000000,0.1012,0.1012,0.0912,0.0912,2765,0
|
| 399 |
+
OPFI-WS.US,D,20230322,000000,0.0975,0.1175,0.097375,0.105,33438,0
|
| 400 |
+
OPFI-WS.US,D,20230323,000000,0.0962,0.097099,0.0886,0.097099,2265,0
|
| 401 |
+
OPFI-WS.US,D,20230324,000000,0.1048,0.11,0.0965,0.1012,3500,0
|
| 402 |
+
OPFI-WS.US,D,20230327,000000,0.092,0.092,0.092,0.092,250,0
|
| 403 |
+
OPFI-WS.US,D,20230328,000000,0.083,0.089999,0.083,0.089999,7700,0
|
| 404 |
+
OPFI-WS.US,D,20230329,000000,0.0858,0.0858,0.0852,0.0852,1501,0
|
| 405 |
+
OPFI-WS.US,D,20230330,000000,0.0901,0.0944,0.09,0.094,8997,0
|
| 406 |
+
OPFI-WS.US,D,20230331,000000,0.094,0.094,0.089051,0.089051,2780,0
|
| 407 |
+
OPFI-WS.US,D,20230403,000000,0.0859,0.0859,0.085001,0.085001,2400,0
|
| 408 |
+
OPFI-WS.US,D,20230404,000000,0.0909,0.094,0.086,0.086,35438,0
|
| 409 |
+
OPFI-WS.US,D,20230405,000000,0.079201,0.079201,0.079201,0.079201,2000,0
|
| 410 |
+
OPFI-WS.US,D,20230406,000000,0.0808,0.094,0.08,0.09,7054,0
|
| 411 |
+
OPFI-WS.US,D,20230410,000000,0.0828,0.0828,0.0828,0.0828,100,0
|
| 412 |
+
OPFI-WS.US,D,20230411,000000,0.08,0.0891,0.071,0.0891,3805,0
|
| 413 |
+
OPFI-WS.US,D,20230412,000000,0.09,0.09,0.08,0.08,4029,0
|
| 414 |
+
OPFI-WS.US,D,20230413,000000,0.08,0.08,0.0792,0.08,1406,0
|
| 415 |
+
OPFI-WS.US,D,20230414,000000,0.08,0.0864,0.0799,0.08,8884,0
|
| 416 |
+
OPFI-WS.US,D,20230417,000000,0.0736,0.0737,0.0736,0.0737,200,0
|
| 417 |
+
OPFI-WS.US,D,20230418,000000,0.0787,0.0787,0.077651,0.077651,300,0
|
| 418 |
+
OPFI-WS.US,D,20230419,000000,0.0716,0.0716,0.07,0.0716,2701,0
|
| 419 |
+
OPFI-WS.US,D,20230420,000000,0.0773,0.0834,0.0719,0.0794,2725,0
|
| 420 |
+
OPFI-WS.US,D,20230421,000000,0.0731,0.0738,0.0699,0.0699,10205,0
|
| 421 |
+
OPFI-WS.US,D,20230424,000000,0.0625,0.079,0.0625,0.072,8326,0
|
| 422 |
+
OPFI-WS.US,D,20230425,000000,0.07,0.07,0.0616,0.0652,8560,0
|
| 423 |
+
OPFI-WS.US,D,20230426,000000,0.0697,0.0702,0.0697,0.0702,200,0
|
| 424 |
+
OPFI-WS.US,D,20230427,000000,0.064701,0.0657,0.0611,0.062,20537,0
|
| 425 |
+
OPFI-WS.US,D,20230428,000000,0.0646,0.0646,0.061,0.062,7108,0
|
| 426 |
+
OPFI-WS.US,D,20230501,000000,0.0669,0.077701,0.0668,0.077,2300,0
|
| 427 |
+
OPFI-WS.US,D,20230502,000000,0.0709,0.071,0.0607,0.0607,314,0
|
| 428 |
+
OPFI-WS.US,D,20230503,000000,0.061,0.061,0.06,0.06,8400,0
|
| 429 |
+
OPFI-WS.US,D,20230504,000000,0.0647,0.0648,0.06,0.06,2100,0
|
| 430 |
+
OPFI-WS.US,D,20230505,000000,0.06,0.06,0.059899,0.06,48847,0
|
| 431 |
+
OPFI-WS.US,D,20230508,000000,0.0525,0.06,0.0525,0.0597,14513,0
|
| 432 |
+
OPFI-WS.US,D,20230509,000000,0.06,0.065,0.06,0.065,7000,0
|
| 433 |
+
OPFI-WS.US,D,20230510,000000,0.0693,0.07,0.0693,0.07,3100,0
|
| 434 |
+
OPFI-WS.US,D,20230511,000000,0.065,0.065,0.065,0.065,750,0
|
| 435 |
+
OPFI-WS.US,D,20230512,000000,0.079,0.08879,0.079,0.085,51713,0
|
| 436 |
+
OPFI-WS.US,D,20230515,000000,0.065,0.065,0.0576,0.0593,19619,0
|
| 437 |
+
OPFI-WS.US,D,20230516,000000,0.0634,0.0646,0.0634,0.064,3600,0
|
| 438 |
+
OPFI-WS.US,D,20230517,000000,0.064,0.064,0.0634,0.0634,1700,0
|
| 439 |
+
OPFI-WS.US,D,20230518,000000,0.0676,0.074,0.065,0.074,5872,0
|
| 440 |
+
OPFI-WS.US,D,20230519,000000,0.0707,0.0707,0.0707,0.0707,400,0
|
| 441 |
+
OPFI-WS.US,D,20230522,000000,0.076101,0.08,0.076,0.08,2344,0
|
| 442 |
+
OPFI-WS.US,D,20230524,000000,0.07954,0.07954,0.075751,0.079,1450,0
|
| 443 |
+
OPFI-WS.US,D,20230525,000000,0.0734,0.0734,0.066,0.066,6849,0
|
| 444 |
+
OPFI-WS.US,D,20230601,000000,0.0681,0.0681,0.0681,0.0681,100,0
|
| 445 |
+
OPFI-WS.US,D,20230602,000000,0.0707,0.0707,0.07,0.07,800,0
|
| 446 |
+
OPFI-WS.US,D,20230605,000000,0.0728,0.0728,0.0728,0.0728,500,0
|
| 447 |
+
OPFI-WS.US,D,20230608,000000,0.0788,0.08,0.073,0.0799,2486,0
|
| 448 |
+
OPFI-WS.US,D,20230609,000000,0.08,0.08,0.0725,0.0725,21401,0
|
| 449 |
+
OPFI-WS.US,D,20230612,000000,0.0783,0.082,0.0701,0.0701,18735,0
|
| 450 |
+
OPFI-WS.US,D,20230613,000000,0.0776,0.08397,0.0776,0.081,1346,0
|
| 451 |
+
OPFI-WS.US,D,20230614,000000,0.0725,0.075751,0.0701,0.0703,3913,0
|
| 452 |
+
OPFI-WS.US,D,20230615,000000,0.071,0.0721,0.0701,0.0701,10069,0
|
| 453 |
+
OPFI-WS.US,D,20230621,000000,0.07,0.075049,0.07,0.075049,944,0
|
| 454 |
+
OPFI-WS.US,D,20230626,000000,0.08,0.08,0.0792,0.08,2715,0
|
| 455 |
+
OPFI-WS.US,D,20230627,000000,0.0821,0.0821,0.0701,0.0701,9452,0
|
| 456 |
+
OPFI-WS.US,D,20230629,000000,0.072,0.072,0.0601,0.0601,15065,0
|
| 457 |
+
OPFI-WS.US,D,20230630,000000,0.070101,0.08,0.07,0.07,4003,0
|
| 458 |
+
OPFI-WS.US,D,20230705,000000,0.0685,0.072101,0.0685,0.072,6138,0
|
| 459 |
+
OPFI-WS.US,D,20230707,000000,0.0656,0.0656,0.0501,0.0504,31272,0
|
| 460 |
+
OPFI-WS.US,D,20230710,000000,0.055,0.0749,0.055,0.07,3871,0
|
| 461 |
+
OPFI-WS.US,D,20230711,000000,0.0688,0.0688,0.051,0.051,1528,0
|
| 462 |
+
OPFI-WS.US,D,20230712,000000,0.0594,0.068451,0.0588,0.065,2022,0
|
| 463 |
+
OPFI-WS.US,D,20230714,000000,0.0649,0.0649,0.0505,0.0507,3713,0
|
| 464 |
+
OPFI-WS.US,D,20230717,000000,0.0506,0.065,0.0506,0.065,823,0
|
| 465 |
+
OPFI-WS.US,D,20230718,000000,0.059801,0.0599,0.0506,0.056,14307,0
|
| 466 |
+
OPFI-WS.US,D,20230719,000000,0.0604,0.07,0.0604,0.0699,2003,0
|
| 467 |
+
OPFI-WS.US,D,20230720,000000,0.06,0.06,0.0518,0.0518,200,0
|
| 468 |
+
OPFI-WS.US,D,20230721,000000,0.0501,0.059,0.0501,0.059,1465,0
|
| 469 |
+
OPFI-WS.US,D,20230725,000000,0.0548,0.0548,0.048,0.048,4121,0
|
| 470 |
+
OPFI-WS.US,D,20230726,000000,0.0513,0.0695,0.0513,0.0695,688,0
|
| 471 |
+
OPFI-WS.US,D,20230727,000000,0.064101,0.064101,0.0521,0.0521,569,0
|
| 472 |
+
OPFI-WS.US,D,20230728,000000,0.0562,0.0613,0.0562,0.0613,1100,0
|
| 473 |
+
OPFI-WS.US,D,20230731,000000,0.0662,0.07,0.0662,0.07,1451,0
|
| 474 |
+
OPFI-WS.US,D,20230801,000000,0.0644,0.0644,0.045,0.051,49881,0
|
| 475 |
+
OPFI-WS.US,D,20230802,000000,0.0698,0.0698,0.0664,0.0664,300,0
|
| 476 |
+
OPFI-WS.US,D,20230803,000000,0.0611,0.0611,0.0541,0.0541,900,0
|
| 477 |
+
OPFI-WS.US,D,20230804,000000,0.0579,0.07,0.0574,0.0574,1500,0
|
| 478 |
+
OPFI-WS.US,D,20230807,000000,0.0534,0.0534,0.0464,0.05,374433,0
|
| 479 |
+
OPFI-WS.US,D,20230808,000000,0.0464,0.0464,0.042,0.0442,101891,0
|
| 480 |
+
OPFI-WS.US,D,20230809,000000,0.0473,0.0575,0.0473,0.0575,91508,0
|
| 481 |
+
OPFI-WS.US,D,20230810,000000,0.055,0.055,0.04,0.054,26897,0
|
| 482 |
+
OPFI-WS.US,D,20230811,000000,0.057,0.057,0.057,0.057,10000,0
|
| 483 |
+
OPFI-WS.US,D,20230814,000000,0.0578,0.07,0.0578,0.0625,1978,0
|
| 484 |
+
OPFI-WS.US,D,20230815,000000,0.0729,0.0749,0.058,0.0749,30275,0
|
| 485 |
+
OPFI-WS.US,D,20230816,000000,0.0696,0.0696,0.062499,0.062499,46760,0
|
| 486 |
+
OPFI-WS.US,D,20230817,000000,0.065,0.0651,0.065,0.065,2079,0
|
| 487 |
+
OPFI-WS.US,D,20230818,000000,0.06001,0.0606,0.0526,0.06,105048,0
|
| 488 |
+
OPFI-WS.US,D,20230821,000000,0.054401,0.0595,0.054401,0.0551,1714,0
|
| 489 |
+
OPFI-WS.US,D,20230823,000000,0.08,0.08,0.062,0.062,901,0
|
| 490 |
+
OPFI-WS.US,D,20230824,000000,0.0663,0.078,0.058,0.058,1400,0
|
| 491 |
+
OPFI-WS.US,D,20230825,000000,0.058,0.0603,0.058,0.0603,2674,0
|
| 492 |
+
OPFI-WS.US,D,20230828,000000,0.0675,0.0725,0.0675,0.0675,1408,0
|
| 493 |
+
OPFI-WS.US,D,20230829,000000,0.065,0.065,0.0625,0.0625,3611,0
|
| 494 |
+
OPFI-WS.US,D,20230830,000000,0.0616,0.063,0.06,0.06,1415,0
|
| 495 |
+
OPFI-WS.US,D,20230831,000000,0.0649,0.0649,0.0649,0.0649,342,0
|
| 496 |
+
OPFI-WS.US,D,20230901,000000,0.0601,0.061,0.0551,0.057,22347,0
|
| 497 |
+
OPFI-WS.US,D,20230905,000000,0.0576,0.0621,0.0575,0.0621,776,0
|
| 498 |
+
OPFI-WS.US,D,20230906,000000,0.067,0.078,0.067,0.078,2134,0
|
| 499 |
+
OPFI-WS.US,D,20230907,000000,0.0707,0.0707,0.06,0.06,3527,0
|
| 500 |
+
OPFI-WS.US,D,20230908,000000,0.0648,0.0648,0.064,0.064,1877,0
|
| 501 |
+
OPFI-WS.US,D,20230911,000000,0.061,0.064,0.0599,0.0601,20095,0
|
| 502 |
+
OPFI-WS.US,D,20230912,000000,0.0601,0.0601,0.058,0.059,15697,0
|
| 503 |
+
OPFI-WS.US,D,20230914,000000,0.06,0.06,0.0501,0.0501,594,0
|
| 504 |
+
OPFI-WS.US,D,20230915,000000,0.05,0.05,0.041,0.0468,10772,0
|
| 505 |
+
OPFI-WS.US,D,20230918,000000,0.0451,0.05,0.04,0.049,15602,0
|
| 506 |
+
OPFI-WS.US,D,20230919,000000,0.049312,0.05,0.0434,0.05,4000,0
|
| 507 |
+
OPFI-WS.US,D,20230920,000000,0.0675,0.0675,0.0446,0.05,36150,0
|
| 508 |
+
OPFI-WS.US,D,20230921,000000,0.04,0.044,0.04,0.0401,10845,0
|
| 509 |
+
OPFI-WS.US,D,20230922,000000,0.0401,0.0401,0.0401,0.0401,100,0
|
| 510 |
+
OPFI-WS.US,D,20230925,000000,0.043,0.0431,0.043,0.0431,226,0
|
| 511 |
+
OPFI-WS.US,D,20230927,000000,0.0465,0.0465,0.0465,0.0465,547,0
|
| 512 |
+
OPFI-WS.US,D,20231003,000000,0.045,0.045,0.0401,0.0401,34681,0
|
| 513 |
+
OPFI-WS.US,D,20231004,000000,0.04,0.0449,0.035,0.0351,48400,0
|
| 514 |
+
OPFI-WS.US,D,20231005,000000,0.0371,0.0371,0.0371,0.0371,668,0
|
| 515 |
+
OPFI-WS.US,D,20231006,000000,0.04,0.04,0.04,0.04,1048,0
|
| 516 |
+
OPFI-WS.US,D,20231016,000000,0.055,0.055,0.0395,0.0395,23431,0
|
| 517 |
+
OPFI-WS.US,D,20231017,000000,0.0371,0.0375,0.0371,0.0372,20265,0
|
| 518 |
+
OPFI-WS.US,D,20231018,000000,0.0355,0.0355,0.025,0.03,38249,0
|
| 519 |
+
OPFI-WS.US,D,20231019,000000,0.0302,0.036,0.0302,0.036,9526,0
|
| 520 |
+
OPFI-WS.US,D,20231020,000000,0.036,0.036,0.036,0.036,100,0
|
| 521 |
+
OPFI-WS.US,D,20231024,000000,0.036,0.036,0.036,0.036,864,0
|
| 522 |
+
OPFI-WS.US,D,20231025,000000,0.0332,0.0355,0.0311,0.0345,6084,0
|
| 523 |
+
OPFI-WS.US,D,20231026,000000,0.0372,0.04,0.0345,0.04,3182,0
|
| 524 |
+
OPFI-WS.US,D,20231027,000000,0.04,0.04,0.0365,0.038,4054,0
|
| 525 |
+
OPFI-WS.US,D,20231101,000000,0.038,0.04,0.0313,0.0379,8955,0
|
| 526 |
+
OPFI-WS.US,D,20231102,000000,0.0344,0.037,0.031,0.037,3564,0
|
| 527 |
+
OPFI-WS.US,D,20231103,000000,0.038,0.04,0.0321,0.0321,18704,0
|
| 528 |
+
OPFI-WS.US,D,20231106,000000,0.0321,0.0393,0.0321,0.035,37865,0
|
| 529 |
+
OPFI-WS.US,D,20231107,000000,0.0323,0.040101,0.0323,0.04,9734,0
|
| 530 |
+
OPFI-WS.US,D,20231108,000000,0.0434,0.045,0.0324,0.042,5950,0
|
| 531 |
+
OPFI-WS.US,D,20231109,000000,0.04,0.045,0.038,0.038,16287,0
|
| 532 |
+
OPFI-WS.US,D,20231110,000000,0.038,0.04,0.035,0.035,3001,0
|
| 533 |
+
OPFI-WS.US,D,20231113,000000,0.036,0.0379,0.035,0.0365,31933,0
|
| 534 |
+
OPFI-WS.US,D,20231114,000000,0.0375,0.04,0.035,0.04,4514,0
|
| 535 |
+
OPFI-WS.US,D,20231115,000000,0.0396,0.05,0.0396,0.04,26600,0
|
| 536 |
+
OPFI-WS.US,D,20231116,000000,0.0459,0.0701,0.045,0.063,20287,0
|
| 537 |
+
OPFI-WS.US,D,20231117,000000,0.068,0.0855,0.068,0.081,20970,0
|
| 538 |
+
OPFI-WS.US,D,20231120,000000,0.1075,0.15,0.105,0.122373,31109,0
|
| 539 |
+
OPFI-WS.US,D,20231121,000000,0.14,0.234,0.1132,0.129,149597,0
|
| 540 |
+
OPFI-WS.US,D,20231122,000000,0.119,0.12,0.099,0.100001,30236,0
|
| 541 |
+
OPFI-WS.US,D,20231124,000000,0.0921,0.11,0.0875,0.1,11611,0
|
| 542 |
+
OPFI-WS.US,D,20231127,000000,0.11,0.16,0.11,0.13,238036,0
|
| 543 |
+
OPFI-WS.US,D,20231128,000000,0.1,0.15,0.1,0.13,34213,0
|
| 544 |
+
OPFI-WS.US,D,20231129,000000,0.135,0.161733,0.135,0.15,5572,0
|
| 545 |
+
OPFI-WS.US,D,20231130,000000,0.1301,0.136,0.09,0.12,17561,0
|
| 546 |
+
OPFI-WS.US,D,20231201,000000,0.12,0.14,0.12,0.14,10200,0
|
| 547 |
+
OPFI-WS.US,D,20231204,000000,0.12,0.15,0.12,0.14,16175,0
|
| 548 |
+
OPFI-WS.US,D,20231205,000000,0.15,0.15,0.145,0.145,6109,0
|
| 549 |
+
OPFI-WS.US,D,20231206,000000,0.1483,0.156499,0.14,0.14,8108,0
|
| 550 |
+
OPFI-WS.US,D,20231207,000000,0.135,0.135,0.135,0.135,100,0
|
| 551 |
+
OPFI-WS.US,D,20231208,000000,0.1458,0.1668,0.13,0.13,26625,0
|
| 552 |
+
OPFI-WS.US,D,20231211,000000,0.1404,0.1901,0.14,0.19,166995,0
|
| 553 |
+
OPFI-WS.US,D,20231212,000000,0.23,0.23,0.195,0.21,69993,0
|
| 554 |
+
OPFI-WS.US,D,20231213,000000,0.21,0.215001,0.148,0.21,34318,0
|
| 555 |
+
OPFI-WS.US,D,20231214,000000,0.2,0.2375,0.2,0.21,8641,0
|
| 556 |
+
OPFI-WS.US,D,20231215,000000,0.19,0.2,0.19,0.2,7276,0
|
| 557 |
+
OPFI-WS.US,D,20231218,000000,0.2199,0.2199,0.1703,0.1999,5236,0
|
| 558 |
+
OPFI-WS.US,D,20231219,000000,0.2,0.209701,0.1999,0.2,11719,0
|
| 559 |
+
OPFI-WS.US,D,20231220,000000,0.2,0.2401,0.18,0.218101,37279,0
|
| 560 |
+
OPFI-WS.US,D,20231221,000000,0.2262,0.2262,0.20005,0.2033,17143,0
|
| 561 |
+
OPFI-WS.US,D,20231222,000000,0.22,0.255,0.18,0.25,23482,0
|
| 562 |
+
OPFI-WS.US,D,20231226,000000,0.28,0.395,0.23,0.3343,659817,0
|
| 563 |
+
OPFI-WS.US,D,20231227,000000,0.4175,0.422501,0.34,0.36,84627,0
|
| 564 |
+
OPFI-WS.US,D,20231228,000000,0.39,0.425,0.379999,0.385,65934,0
|
| 565 |
+
OPFI-WS.US,D,20231229,000000,0.41,0.46,0.35,0.39,426290,0
|
| 566 |
+
OPFI-WS.US,D,20240102,000000,0.38,0.39,0.33,0.37,48735,0
|
| 567 |
+
OPFI-WS.US,D,20240103,000000,0.3804,0.3804,0.2625,0.29,19172,0
|
| 568 |
+
OPFI-WS.US,D,20240104,000000,0.2668,0.2899,0.2275,0.2625,56948,0
|
| 569 |
+
OPFI-WS.US,D,20240105,000000,0.2415,0.26,0.21,0.22,191422,0
|
| 570 |
+
OPFI-WS.US,D,20240108,000000,0.2301,0.31,0.2301,0.27,20989,0
|
| 571 |
+
OPFI-WS.US,D,20240109,000000,0.2916,0.299,0.2761,0.2761,4516,0
|
| 572 |
+
OPFI-WS.US,D,20240110,000000,0.2981,0.38,0.27,0.31,47415,0
|
| 573 |
+
OPFI-WS.US,D,20240111,000000,0.31,0.32,0.28,0.32,103126,0
|
| 574 |
+
OPFI-WS.US,D,20240112,000000,0.2852,0.3521,0.28,0.35,55984,0
|
| 575 |
+
OPFI-WS.US,D,20240116,000000,0.32,0.3267,0.21,0.21,218420,0
|
| 576 |
+
OPFI-WS.US,D,20240117,000000,0.21,0.23,0.1625,0.1625,12667,0
|
| 577 |
+
OPFI-WS.US,D,20240118,000000,0.1872,0.2,0.18,0.19,1560,0
|
| 578 |
+
OPFI-WS.US,D,20240119,000000,0.18,0.181,0.1425,0.17,6165,0
|
| 579 |
+
OPFI-WS.US,D,20240122,000000,0.1782,0.2205,0.1782,0.181,9917,0
|
| 580 |
+
OPFI-WS.US,D,20240123,000000,0.19,0.205,0.1899,0.205,4007,0
|
| 581 |
+
OPFI-WS.US,D,20240124,000000,0.205,0.26,0.185,0.185,17474,0
|
| 582 |
+
OPFI-WS.US,D,20240125,000000,0.1828,0.1999,0.17,0.185,14451,0
|
| 583 |
+
OPFI-WS.US,D,20240126,000000,0.175,0.18,0.155,0.1611,13772,0
|
| 584 |
+
OPFI-WS.US,D,20240129,000000,0.17,0.17,0.15,0.15,1319,0
|
| 585 |
+
OPFI-WS.US,D,20240130,000000,0.1598,0.1616,0.135,0.16,36561,0
|
| 586 |
+
OPFI-WS.US,D,20240131,000000,0.1451,0.15,0.13,0.14,40505,0
|
| 587 |
+
OPFI-WS.US,D,20240201,000000,0.1315,0.14,0.1257,0.1368,35574,0
|
| 588 |
+
OPFI-WS.US,D,20240202,000000,0.12,0.1359,0.12,0.13,23838,0
|
| 589 |
+
OPFI-WS.US,D,20240205,000000,0.1201,0.1312,0.0925,0.12,67072,0
|
| 590 |
+
OPFI-WS.US,D,20240206,000000,0.1027,0.13,0.1,0.12,14811,0
|
| 591 |
+
OPFI-WS.US,D,20240207,000000,0.1104,0.117899,0.09,0.117899,19053,0
|
| 592 |
+
OPFI-WS.US,D,20240208,000000,0.085,0.118,0.085,0.118,8419,0
|
| 593 |
+
OPFI-WS.US,D,20240209,000000,0.1079,0.1172,0.0979,0.11,5399,0
|
| 594 |
+
OPFI-WS.US,D,20240212,000000,0.1209,0.1525,0.1209,0.13,6550,0
|
| 595 |
+
OPFI-WS.US,D,20240213,000000,0.14,0.1499,0.12,0.13,6197,0
|
| 596 |
+
OPFI-WS.US,D,20240214,000000,0.1399,0.17,0.135,0.17,11517,0
|
| 597 |
+
OPFI-WS.US,D,20240216,000000,0.1625,0.165,0.1475,0.1475,55890,0
|
| 598 |
+
OPFI-WS.US,D,20240220,000000,0.1599,0.18,0.15,0.16,4959,0
|
| 599 |
+
OPFI-WS.US,D,20240221,000000,0.1486,0.165,0.1123,0.15,24702,0
|
| 600 |
+
OPFI-WS.US,D,20240222,000000,0.138,0.14,0.12,0.13,23323,0
|
| 601 |
+
OPFI-WS.US,D,20240223,000000,0.135,0.135,0.135,0.135,4419,0
|
| 602 |
+
OPFI-WS.US,D,20240226,000000,0.1444,0.145,0.135,0.135,16284,0
|
| 603 |
+
OPFI-WS.US,D,20240227,000000,0.1457,0.16,0.1457,0.16,1418,0
|
| 604 |
+
OPFI-WS.US,D,20240228,000000,0.1472,0.1472,0.1292,0.1292,1578,0
|
| 605 |
+
OPFI-WS.US,D,20240229,000000,0.13,0.1499,0.1153,0.1153,14327,0
|
| 606 |
+
OPFI-WS.US,D,20240301,000000,0.12,0.1458,0.12,0.1458,287,0
|
| 607 |
+
OPFI-WS.US,D,20240304,000000,0.146,0.1469,0.1213,0.1213,2218,0
|
| 608 |
+
OPFI-WS.US,D,20240305,000000,0.131,0.1499,0.1213,0.1494,6328,0
|
| 609 |
+
OPFI-WS.US,D,20240306,000000,0.149,0.1495,0.149,0.1495,1767,0
|
| 610 |
+
OPFI-WS.US,D,20240307,000000,0.1593,0.22,0.158,0.2,10458,0
|
| 611 |
+
OPFI-WS.US,D,20240308,000000,0.1849,0.1849,0.075,0.115,48597,0
|
| 612 |
+
OPFI-WS.US,D,20240311,000000,0.102,0.12,0.09,0.107,11915,0
|
| 613 |
+
OPFI-WS.US,D,20240312,000000,0.0913,0.092,0.06,0.07,128026,0
|
| 614 |
+
OPFI-WS.US,D,20240313,000000,0.0766,0.099451,0.05,0.075,143544,0
|
| 615 |
+
OPFI-WS.US,D,20240314,000000,0.06,0.07,0.06,0.07,18100,0
|
| 616 |
+
OPFI-WS.US,D,20240315,000000,0.075,0.09,0.0711,0.08,5600,0
|
| 617 |
+
OPFI-WS.US,D,20240318,000000,0.0842,0.086,0.065,0.067,23663,0
|
| 618 |
+
OPFI-WS.US,D,20240319,000000,0.0733,0.0775,0.065499,0.07,10973,0
|
| 619 |
+
OPFI-WS.US,D,20240320,000000,0.07,0.08,0.0644,0.08,28200,0
|
| 620 |
+
OPFI-WS.US,D,20240322,000000,0.0776,0.0847,0.0776,0.0847,7331,0
|
| 621 |
+
OPFI-WS.US,D,20240325,000000,0.078,0.0824,0.0661,0.0824,7324,0
|
| 622 |
+
OPFI-WS.US,D,20240326,000000,0.0704,0.08,0.0601,0.08,6400,0
|
| 623 |
+
OPFI-WS.US,D,20240327,000000,0.07,0.0814,0.07,0.07,12639,0
|
| 624 |
+
OPFI-WS.US,D,20240328,000000,0.0756,0.08,0.0756,0.08,2920,0
|
| 625 |
+
OPFI-WS.US,D,20240402,000000,0.0734,0.0849,0.07,0.082399,3218,0
|
| 626 |
+
OPFI-WS.US,D,20240403,000000,0.0759,0.0759,0.0699,0.075,30915,0
|
| 627 |
+
OPFI-WS.US,D,20240404,000000,0.08,0.0849,0.08,0.0848,2740,0
|
| 628 |
+
OPFI-WS.US,D,20240405,000000,0.084,0.0975,0.0837,0.0975,3100,0
|
| 629 |
+
OPFI-WS.US,D,20240408,000000,0.0975,0.126633,0.0975,0.12,8896,0
|
| 630 |
+
OPFI-WS.US,D,20240409,000000,0.1283,0.1525,0.12,0.1413,22236,0
|
| 631 |
+
OPFI-WS.US,D,20240410,000000,0.1485,0.1512,0.14,0.1512,962,0
|
| 632 |
+
OPFI-WS.US,D,20240411,000000,0.1632,0.1651,0.1603,0.1604,4815,0
|
| 633 |
+
OPFI-WS.US,D,20240415,000000,0.161,0.161,0.0951,0.0959,6890,0
|
| 634 |
+
OPFI-WS.US,D,20240416,000000,0.103399,0.12,0.09,0.1,11010,0
|
| 635 |
+
OPFI-WS.US,D,20240417,000000,0.108,0.11,0.108,0.11,714,0
|
| 636 |
+
OPFI-WS.US,D,20240418,000000,0.12,0.125,0.12,0.125,720,0
|
| 637 |
+
OPFI-WS.US,D,20240419,000000,0.115,0.17,0.115,0.15,2977,0
|
| 638 |
+
OPFI-WS.US,D,20240422,000000,0.16,0.17,0.151,0.151,1154,0
|
| 639 |
+
OPFI-WS.US,D,20240423,000000,0.14,0.16,0.1078,0.158,3000,0
|
| 640 |
+
OPFI-WS.US,D,20240424,000000,0.1454,0.1454,0.14,0.14,317,0
|
| 641 |
+
OPFI-WS.US,D,20240425,000000,0.13,0.13,0.0707,0.0899,7340,0
|
| 642 |
+
OPFI-WS.US,D,20240426,000000,0.0836,0.1,0.075,0.1,26420,0
|
| 643 |
+
OPFI-WS.US,D,20240429,000000,0.0921,0.099701,0.0921,0.099701,1010,0
|
| 644 |
+
OPFI-WS.US,D,20240430,000000,0.07,0.0934,0.07,0.0758,3100,0
|
| 645 |
+
OPFI-WS.US,D,20240501,000000,0.0818,0.0818,0.0818,0.0818,100,0
|
| 646 |
+
OPFI-WS.US,D,20240503,000000,0.0858,0.0858,0.085,0.085,3500,0
|
| 647 |
+
OPFI-WS.US,D,20240506,000000,0.085,0.085,0.085,0.085,507,0
|
| 648 |
+
OPFI-WS.US,D,20240507,000000,0.0936,0.0936,0.0801,0.0801,4756,0
|
| 649 |
+
OPFI-WS.US,D,20240508,000000,0.0925,0.11,0.09,0.1,57857,0
|
| 650 |
+
OPFI-WS.US,D,20240509,000000,0.1,0.11,0.09,0.1011,7200,0
|
| 651 |
+
OPFI-WS.US,D,20240510,000000,0.105,0.1087,0.105,0.1087,2600,0
|
| 652 |
+
OPFI-WS.US,D,20240513,000000,0.102,0.115,0.102,0.115,59358,0
|
| 653 |
+
OPFI-WS.US,D,20240514,000000,0.1068,0.114401,0.102,0.102,4797,0
|
| 654 |
+
OPFI-WS.US,D,20240515,000000,0.102,0.102,0.085,0.085,68594,0
|
| 655 |
+
OPFI-WS.US,D,20240516,000000,0.0875,0.09,0.0875,0.09,3000,0
|
| 656 |
+
OPFI-WS.US,D,20240517,000000,0.0972,0.0972,0.0972,0.0972,2000,0
|
| 657 |
+
OPFI-WS.US,D,20240520,000000,0.095,0.135,0.0941,0.1263,11163,0
|
| 658 |
+
OPFI-WS.US,D,20240521,000000,0.125001,0.1501,0.125001,0.14,22888,0
|
| 659 |
+
OPFI-WS.US,D,20240522,000000,0.13,0.13,0.13,0.13,200,0
|
| 660 |
+
OPFI-WS.US,D,20240523,000000,0.14,0.14,0.1201,0.1201,22306,0
|
| 661 |
+
OPFI-WS.US,D,20240528,000000,0.112601,0.13,0.1101,0.1101,10748,0
|
| 662 |
+
OPFI-WS.US,D,20240529,000000,0.110101,0.114451,0.11,0.110001,4200,0
|
| 663 |
+
OPFI-WS.US,D,20240530,000000,0.1188,0.1188,0.105,0.1051,3374,0
|
| 664 |
+
OPFI-WS.US,D,20240531,000000,0.1,0.1,0.1,0.1,499,0
|
| 665 |
+
OPFI-WS.US,D,20240603,000000,0.11,0.1137,0.11,0.1137,1180,0
|
| 666 |
+
OPFI-WS.US,D,20240606,000000,0.1047,0.1047,0.092499,0.1,11828,0
|
| 667 |
+
OPFI-WS.US,D,20240607,000000,0.108,0.1201,0.108,0.12,7600,0
|
| 668 |
+
OPFI-WS.US,D,20240611,000000,0.110501,0.12,0.0903,0.0903,17595,0
|
| 669 |
+
OPFI-WS.US,D,20240612,000000,0.1016,0.1101,0.1,0.1099,11905,0
|
| 670 |
+
OPFI-WS.US,D,20240613,000000,0.1022,0.1022,0.1012,0.1012,15000,0
|
| 671 |
+
OPFI-WS.US,D,20240614,000000,0.1,0.1,0.1,0.1,1000,0
|
| 672 |
+
OPFI-WS.US,D,20240617,000000,0.108,0.108,0.108,0.108,500,0
|
| 673 |
+
OPFI-WS.US,D,20240618,000000,0.1,0.1025,0.1,0.1,13158,0
|
| 674 |
+
OPFI-WS.US,D,20240620,000000,0.1025,0.1025,0.0901,0.09245,34851,0
|
| 675 |
+
OPFI-WS.US,D,20240621,000000,0.09,0.097,0.0827,0.094,52537,0
|
| 676 |
+
OPFI-WS.US,D,20240624,000000,0.0993,0.0995,0.091,0.096,80900,0
|
| 677 |
+
OPFI-WS.US,D,20240625,000000,0.1,0.105,0.1,0.102,17012,0
|
| 678 |
+
OPFI-WS.US,D,20240626,000000,0.106909,0.106909,0.106909,0.106909,1750,0
|
| 679 |
+
OPFI-WS.US,D,20240627,000000,0.109,0.109,0.102,0.103,1758,0
|
| 680 |
+
OPFI-WS.US,D,20240628,000000,0.11,0.13,0.11,0.13,200,0
|
| 681 |
+
OPFI-WS.US,D,20240702,000000,0.125001,0.125001,0.12,0.12,1100,0
|
| 682 |
+
OPFI-WS.US,D,20240703,000000,0.12,0.12,0.113,0.1134,3300,0
|
| 683 |
+
OPFI-WS.US,D,20240705,000000,0.1134,0.1134,0.1134,0.1134,1093,0
|
| 684 |
+
OPFI-WS.US,D,20240708,000000,0.12,0.12,0.12,0.12,1000,0
|
| 685 |
+
OPFI-WS.US,D,20240709,000000,0.111,0.13,0.1,0.1011,9855,0
|
| 686 |
+
OPFI-WS.US,D,20240711,000000,0.11,0.1131,0.1099,0.1099,7494,0
|
| 687 |
+
OPFI-WS.US,D,20240712,000000,0.11,0.115,0.11,0.115,2500,0
|
| 688 |
+
OPFI-WS.US,D,20240715,000000,0.13,0.13,0.1291,0.13,665,0
|
| 689 |
+
OPFI-WS.US,D,20240716,000000,0.15,0.1551,0.13,0.1547,56465,0
|
| 690 |
+
OPFI-WS.US,D,20240717,000000,0.145,0.148999,0.145,0.1471,9221,0
|
| 691 |
+
OPFI-WS.US,D,20240718,000000,0.15,0.15,0.1472,0.15,7200,0
|
| 692 |
+
OPFI-WS.US,D,20240719,000000,0.146,0.146,0.14,0.143,7600,0
|
| 693 |
+
OPFI-WS.US,D,20240723,000000,0.14,0.146,0.14,0.146,3300,0
|
| 694 |
+
OPFI-WS.US,D,20240724,000000,0.145,0.146,0.145,0.146,5100,0
|
| 695 |
+
OPFI-WS.US,D,20240725,000000,0.1488,0.1488,0.142,0.1421,2200,0
|
| 696 |
+
OPFI-WS.US,D,20240726,000000,0.1534,0.160001,0.1523,0.160001,4303,0
|
| 697 |
+
OPFI-WS.US,D,20240731,000000,0.16,0.17,0.16,0.17,8800,0
|
| 698 |
+
OPFI-WS.US,D,20240802,000000,0.1564,0.1564,0.12,0.1391,3150,0
|
| 699 |
+
OPFI-WS.US,D,20240805,000000,0.12,0.133,0.1104,0.1104,5200,0
|
| 700 |
+
OPFI-WS.US,D,20240806,000000,0.109899,0.1116,0.1,0.1,35306,0
|
| 701 |
+
OPFI-WS.US,D,20240807,000000,0.1288,0.14,0.1275,0.1311,13834,0
|
| 702 |
+
OPFI-WS.US,D,20240808,000000,0.1298,0.1311,0.1298,0.131,2800,0
|
| 703 |
+
OPFI-WS.US,D,20240809,000000,0.1431,0.2497,0.1431,0.235,82563,0
|
| 704 |
+
OPFI-WS.US,D,20240812,000000,0.237,0.3,0.237,0.272,130774,0
|
| 705 |
+
OPFI-WS.US,D,20240813,000000,0.2652,0.2896,0.26,0.2721,58394,0
|
| 706 |
+
OPFI-WS.US,D,20240814,000000,0.2545,0.2545,0.21,0.216,4997,0
|
| 707 |
+
OPFI-WS.US,D,20240815,000000,0.215,0.2559,0.215,0.2559,6425,0
|
| 708 |
+
OPFI-WS.US,D,20240816,000000,0.25,0.2824,0.2499,0.26,30627,0
|
| 709 |
+
OPFI-WS.US,D,20240819,000000,0.261,0.261,0.260999,0.260999,1000,0
|
| 710 |
+
OPFI-WS.US,D,20240820,000000,0.2402,0.2891,0.1826,0.265,19897,0
|
| 711 |
+
OPFI-WS.US,D,20240821,000000,0.25,0.25,0.25,0.25,491,0
|
| 712 |
+
OPFI-WS.US,D,20240822,000000,0.25,0.25,0.23,0.23,994,0
|
| 713 |
+
OPFI-WS.US,D,20240823,000000,0.2242,0.2242,0.222,0.2221,315,0
|
| 714 |
+
OPFI-WS.US,D,20240826,000000,0.23,0.255,0.225,0.255,20639,0
|
| 715 |
+
OPFI-WS.US,D,20240827,000000,0.238,0.26,0.236,0.246,18165,0
|
| 716 |
+
OPFI-WS.US,D,20240828,000000,0.25,0.25,0.246,0.246,491,0
|
| 717 |
+
OPFI-WS.US,D,20240829,000000,0.26,0.2839,0.25,0.25,22956,0
|
| 718 |
+
OPFI-WS.US,D,20240830,000000,0.27,0.28,0.24,0.28,800,0
|
| 719 |
+
OPFI-WS.US,D,20240903,000000,0.26,0.27,0.248,0.27,10477,0
|
| 720 |
+
OPFI-WS.US,D,20240904,000000,0.25,0.25,0.25,0.25,100,0
|
| 721 |
+
OPFI-WS.US,D,20240905,000000,0.23,0.23,0.23,0.23,200,0
|
| 722 |
+
OPFI-WS.US,D,20240909,000000,0.22,0.2275,0.19,0.19,23987,0
|
| 723 |
+
OPFI-WS.US,D,20240910,000000,0.2,0.2,0.1748,0.175,1781,0
|
| 724 |
+
OPFI-WS.US,D,20240911,000000,0.18,0.2175,0.1656,0.1701,40467,0
|
| 725 |
+
OPFI-WS.US,D,20240912,000000,0.18,0.2,0.18,0.1901,18468,0
|
| 726 |
+
OPFI-WS.US,D,20240913,000000,0.2,0.2,0.1999,0.2,1214,0
|
| 727 |
+
OPFI-WS.US,D,20240917,000000,0.216,0.23,0.2,0.23,5694,0
|
| 728 |
+
OPFI-WS.US,D,20240918,000000,0.22,0.22,0.22,0.22,1487,0
|
| 729 |
+
OPFI-WS.US,D,20240923,000000,0.2044,0.2044,0.1745,0.1745,4333,0
|
| 730 |
+
OPFI-WS.US,D,20240924,000000,0.18,0.2,0.18,0.195,12684,0
|
| 731 |
+
OPFI-WS.US,D,20240925,000000,0.198,0.23,0.195,0.2168,17110,0
|
| 732 |
+
OPFI-WS.US,D,20240926,000000,0.2137,0.25,0.2065,0.2375,167181,0
|
| 733 |
+
OPFI-WS.US,D,20240927,000000,0.2222,0.232,0.1975,0.1975,56927,0
|
| 734 |
+
OPFI-WS.US,D,20240930,000000,0.21,0.2215,0.21,0.21,10228,0
|
| 735 |
+
OPFI-WS.US,D,20241001,000000,0.23,0.24,0.23,0.232,54706,0
|
| 736 |
+
OPFI-WS.US,D,20241002,000000,0.2225,0.2225,0.19,0.19,12211,0
|
| 737 |
+
OPFI-WS.US,D,20241003,000000,0.199899,0.199899,0.133,0.175,10395,0
|
| 738 |
+
OPFI-WS.US,D,20241004,000000,0.189,0.2,0.1828,0.19,7794,0
|
| 739 |
+
OPFI-WS.US,D,20241007,000000,0.1944,0.2089,0.1725,0.1999,12384,0
|
| 740 |
+
OPFI-WS.US,D,20241008,000000,0.19,0.225101,0.1881,0.21,11958,0
|
| 741 |
+
OPFI-WS.US,D,20241009,000000,0.22,0.24,0.21,0.24,74066,0
|
| 742 |
+
OPFI-WS.US,D,20241010,000000,0.245001,0.25,0.24,0.24,37324,0
|
| 743 |
+
OPFI-WS.US,D,20241011,000000,0.24,0.24,0.22,0.22,1200,0
|
| 744 |
+
OPFI-WS.US,D,20241014,000000,0.23,0.24,0.2,0.2037,86028,0
|
| 745 |
+
OPFI-WS.US,D,20241015,000000,0.2195,0.26,0.202,0.219899,11000,0
|
| 746 |
+
OPFI-WS.US,D,20241016,000000,0.21,0.22,0.21,0.22,2229,0
|
| 747 |
+
OPFI-WS.US,D,20241017,000000,0.22,0.22,0.21,0.210201,5686,0
|
| 748 |
+
OPFI-WS.US,D,20241018,000000,0.22,0.2799,0.215,0.24,19790,0
|
| 749 |
+
OPFI-WS.US,D,20241021,000000,0.25,0.298,0.25,0.27,41132,0
|
| 750 |
+
OPFI-WS.US,D,20241022,000000,0.28,0.319,0.2735,0.2999,179040,0
|
| 751 |
+
OPFI-WS.US,D,20241023,000000,0.3,0.3,0.227,0.227,2858,0
|
| 752 |
+
OPFI-WS.US,D,20241024,000000,0.22,0.28,0.211,0.25,16777,0
|
| 753 |
+
OPFI-WS.US,D,20241025,000000,0.23,0.24,0.23,0.24,5301,0
|
| 754 |
+
OPFI-WS.US,D,20241028,000000,0.24635,0.3,0.233,0.2555,68374,0
|
| 755 |
+
OPFI-WS.US,D,20241029,000000,0.257,0.2879,0.23,0.27,23085,0
|
| 756 |
+
OPFI-WS.US,D,20241030,000000,0.2525,0.2899,0.25,0.2801,16526,0
|
| 757 |
+
OPFI-WS.US,D,20241031,000000,0.26,0.26,0.24,0.25,17792,0
|
| 758 |
+
OPFI-WS.US,D,20241101,000000,0.2424,0.2546,0.24,0.2546,3625,0
|
| 759 |
+
OPFI-WS.US,D,20241104,000000,0.240003,0.25,0.21,0.2112,18649,0
|
| 760 |
+
OPFI-WS.US,D,20241105,000000,0.212,0.2263,0.2101,0.210859,17508,0
|
| 761 |
+
OPFI-WS.US,D,20241106,000000,0.222,0.3325,0.22,0.31,36660,0
|
| 762 |
+
OPFI-WS.US,D,20241107,000000,0.3564,0.46,0.33,0.44,386886,0
|
| 763 |
+
OPFI-WS.US,D,20241108,000000,0.38,0.4545,0.3526,0.4545,16496,0
|
| 764 |
+
OPFI-WS.US,D,20241111,000000,0.45,0.5,0.41,0.499,76375,0
|
| 765 |
+
OPFI-WS.US,D,20241112,000000,0.48,0.63,0.48,0.59,271698,0
|
| 766 |
+
OPFI-WS.US,D,20241113,000000,0.59995,0.6,0.477,0.52,48781,0
|
| 767 |
+
OPFI-WS.US,D,20241114,000000,0.52,0.5337,0.512,0.512,26365,0
|
| 768 |
+
OPFI-WS.US,D,20241115,000000,0.5275,0.582,0.45,0.5446,149218,0
|
| 769 |
+
OPFI-WS.US,D,20241118,000000,0.5446,0.61,0.5446,0.6,67178,0
|
| 770 |
+
OPFI-WS.US,D,20241119,000000,0.6,0.69,0.5329,0.6408,69855,0
|
| 771 |
+
OPFI-WS.US,D,20241120,000000,0.65,0.6556,0.5701,0.6299,26245,0
|
| 772 |
+
OPFI-WS.US,D,20241121,000000,0.6299,0.69,0.6001,0.685,62997,0
|
| 773 |
+
OPFI-WS.US,D,20241122,000000,0.71,0.8,0.628472,0.76,124554,0
|
| 774 |
+
OPFI-WS.US,D,20241125,000000,0.8,0.887399,0.8,0.8417,137089,0
|
| 775 |
+
OPFI-WS.US,D,20241126,000000,0.89,0.935,0.89,0.93,141002,0
|
| 776 |
+
OPFI-WS.US,D,20241127,000000,0.923,1,0.9169,0.988,69446,0
|
| 777 |
+
OPFI-WS.US,D,20241129,000000,0.98,1.15,0.95,1.0144,33915,0
|
| 778 |
+
OPFI-WS.US,D,20241202,000000,1.01,1.01,0.85,0.9108,227863,0
|
| 779 |
+
OPFI-WS.US,D,20241203,000000,0.87,0.87,0.734,0.838,84151,0
|
| 780 |
+
OPFI-WS.US,D,20241204,000000,0.84,0.84,0.6668,0.816,61035,0
|
| 781 |
+
OPFI-WS.US,D,20241205,000000,0.791,0.835,0.73,0.799999,31834,0
|
| 782 |
+
OPFI-WS.US,D,20241206,000000,0.8,0.8,0.707,0.77,30736,0
|
| 783 |
+
OPFI-WS.US,D,20241209,000000,0.8,0.8,0.690001,0.690001,52474,0
|
| 784 |
+
OPFI-WS.US,D,20241210,000000,0.6565,0.758,0.6524,0.7313,41949,0
|
| 785 |
+
OPFI-WS.US,D,20241211,000000,0.7,0.73,0.69,0.69,4183,0
|
| 786 |
+
OPFI-WS.US,D,20241212,000000,0.67,0.7,0.65,0.67,221390,0
|
| 787 |
+
OPFI-WS.US,D,20241213,000000,0.6783,0.8,0.676,0.79,25813,0
|
| 788 |
+
OPFI-WS.US,D,20241216,000000,0.783499,0.85,0.755,0.8454,65778,0
|
| 789 |
+
OPFI-WS.US,D,20241217,000000,0.8454,0.91,0.8454,0.9,43493,0
|
| 790 |
+
OPFI-WS.US,D,20241218,000000,0.874999,1,0.81,0.81,62959,0
|
| 791 |
+
OPFI-WS.US,D,20241219,000000,0.8,0.8675,0.730401,0.78,14444,0
|
| 792 |
+
OPFI-WS.US,D,20241220,000000,0.7,0.8175,0.36,0.8175,71441,0
|
| 793 |
+
OPFI-WS.US,D,20241223,000000,0.9,0.92,0.735,0.74,39713,0
|
| 794 |
+
OPFI-WS.US,D,20241224,000000,0.7524,0.794,0.75,0.785,67500,0
|
| 795 |
+
OPFI-WS.US,D,20241226,000000,0.82,0.98,0.8,0.932,62413,0
|
| 796 |
+
OPFI-WS.US,D,20241227,000000,0.9212,0.932,0.7204,0.849,20748,0
|
| 797 |
+
OPFI-WS.US,D,20241230,000000,0.879999,0.89,0.8478,0.865,13654,0
|
| 798 |
+
OPFI-WS.US,D,20241231,000000,0.8282,0.8955,0.7436,0.87,57680,0
|
| 799 |
+
OPFI-WS.US,D,20250102,000000,0.89,1.1,0.89,0.97,195282,0
|
| 800 |
+
OPFI-WS.US,D,20250103,000000,1.04,1.05,0.96,0.9814,455091,0
|
| 801 |
+
OPFI-WS.US,D,20250106,000000,0.96,0.99,0.69,0.8998,186093,0
|
| 802 |
+
OPFI-WS.US,D,20250107,000000,0.9,0.95,0.77,0.83,152236,0
|
| 803 |
+
OPFI-WS.US,D,20250108,000000,0.8,0.96,0.62,0.8501,153073,0
|
| 804 |
+
OPFI-WS.US,D,20250110,000000,1.19,1.53,1.14,1.5,441126,0
|
| 805 |
+
OPFI-WS.US,D,20250113,000000,1.43,1.73,1.43,1.73,195208,0
|
| 806 |
+
OPFI-WS.US,D,20250114,000000,1.8208,2.4415,1.8208,2.13,401773,0
|
| 807 |
+
OPFI-WS.US,D,20250115,000000,2.35,3.02,2.17,3,417534,0
|
| 808 |
+
OPFI-WS.US,D,20250116,000000,2.8,2.9391,2.38,2.55,370933,0
|
| 809 |
+
OPFI-WS.US,D,20250117,000000,2.62,3.04,2.54,2.561,87419,0
|
| 810 |
+
OPFI-WS.US,D,20250121,000000,2.85,3.23,2.85,3,255894,0
|
| 811 |
+
OPFI-WS.US,D,20250122,000000,3.1,3.23,2.9,2.94,87260,0
|
| 812 |
+
OPFI-WS.US,D,20250123,000000,2.9,3.2,2.9,3.1501,123748,0
|
| 813 |
+
OPFI-WS.US,D,20250124,000000,3.15,3.57,3.01,3.46,105741,0
|
| 814 |
+
OPFI-WS.US,D,20250127,000000,3.35,3.4,2.5,3.28,60214,0
|
| 815 |
+
OPFI-WS.US,D,20250128,000000,3.4,4.38,3.4,4.1701,219912,0
|
| 816 |
+
OPFI-WS.US,D,20250129,000000,4.3,4.57,3.95,4.1903,64843,0
|
| 817 |
+
OPFI-WS.US,D,20250130,000000,4.35,4.75,4.13,4.13,153601,0
|
| 818 |
+
OPFI-WS.US,D,20250131,000000,3.94,4.49,3.88,4.16,72727,0
|
| 819 |
+
OPFI-WS.US,D,20250203,000000,3.85,4.26,3.74,4.11,91267,0
|
| 820 |
+
OPFI-WS.US,D,20250204,000000,4.34,4.94,4.34,4.89,237012,0
|
| 821 |
+
OPFI-WS.US,D,20250205,000000,4.99,5.32,4.95,5.2,177083,0
|
| 822 |
+
OPFI-WS.US,D,20250206,000000,5.3152,6.01,5.31,5.8,225866,0
|
| 823 |
+
OPFI-WS.US,D,20250207,000000,5.8,6.58,5.7,6,155620,0
|
| 824 |
+
OPFI-WS.US,D,20250210,000000,5.715,5.89,4.6,4.95,216238,0
|
| 825 |
+
OPFI-WS.US,D,20250211,000000,4.8,5.3,4.74,4.74,39685,0
|
| 826 |
+
OPFI-WS.US,D,20250212,000000,4.5,4.6,3.83,4.23,258653,0
|
| 827 |
+
OPFI-WS.US,D,20250213,000000,4.3,4.8,3.52,3.72,114429,0
|
| 828 |
+
OPFI-WS.US,D,20250214,000000,3.5,3.9,3.41,3.75,56156,0
|
| 829 |
+
OPFI-WS.US,D,20250218,000000,3.61,3.61,2.7501,3,171325,0
|
| 830 |
+
OPFI-WS.US,D,20250219,000000,3,3.09,2.6499,2.77,51532,0
|
| 831 |
+
OPFI-WS.US,D,20250220,000000,2.671,2.82,2.5725,2.72,15519,0
|
| 832 |
+
OPFI-WS.US,D,20250221,000000,2.76,3,2.6,2.6501,35796,0
|
| 833 |
+
OPFI-WS.US,D,20250224,000000,2.6,2.6,2.1,2.52,76982,0
|
| 834 |
+
OPFI-WS.US,D,20250225,000000,2.31,2.5,2.17,2.48,22126,0
|
| 835 |
+
OPFI-WS.US,D,20250226,000000,2.57,2.57,2.2501,2.2501,8780,0
|
| 836 |
+
OPFI-WS.US,D,20250227,000000,2.2952,2.37,2.17,2.18,12180,0
|
| 837 |
+
OPFI-WS.US,D,20250228,000000,2.05,2.18,1.88,2.18,108043,0
|
| 838 |
+
OPFI-WS.US,D,20250303,000000,2.21,2.33,2,2.03,74644,0
|
| 839 |
+
OPFI-WS.US,D,20250304,000000,1.95,2.025,1.75,1.9182,81443,0
|
| 840 |
+
OPFI-WS.US,D,20250305,000000,2.3,2.35,1.93,2.25,116389,0
|
| 841 |
+
OPFI-WS.US,D,20250306,000000,2.1,2.31,1.76,1.95,38506,0
|
| 842 |
+
OPFI-WS.US,D,20250307,000000,1.81,1.95,1.7209,1.92,19945,0
|
| 843 |
+
OPFI-WS.US,D,20250310,000000,1.81,1.915,1.5279,1.81,212322,0
|
| 844 |
+
OPFI-WS.US,D,20250311,000000,1.9,1.99,1.74,1.8601,36720,0
|
| 845 |
+
OPFI-WS.US,D,20250312,000000,2,2.12,1.81,1.9599,40631,0
|
| 846 |
+
OPFI-WS.US,D,20250313,000000,1.86,1.86,1.7,1.7,13561,0
|
| 847 |
+
OPFI-WS.US,D,20250314,000000,1.8,1.88,1.73,1.785,4780,0
|
| 848 |
+
OPFI-WS.US,D,20250317,000000,1.8167,1.9,1.7,1.7928,14423,0
|
| 849 |
+
OPFI-WS.US,D,20250318,000000,1.8,1.8,1.7673,1.8,1600,0
|
| 850 |
+
OPFI-WS.US,D,20250319,000000,1.87,2.04,1.87,2.04,10162,0
|
| 851 |
+
OPFI-WS.US,D,20250320,000000,2.0014,2.34,1.94,2.28,22698,0
|
| 852 |
+
OPFI-WS.US,D,20250321,000000,2.16,2.3,2,2.26,22681,0
|
| 853 |
+
OPFI-WS.US,D,20250324,000000,2.35,2.75,2.35,2.69,34549,0
|
| 854 |
+
OPFI-WS.US,D,20250325,000000,2.86,2.95,2.61,2.71,67701,0
|
| 855 |
+
OPFI-WS.US,D,20250326,000000,2.58,2.58,2.23,2.45,18128,0
|
| 856 |
+
OPFI-WS.US,D,20250327,000000,2.3,2.3,1.59,2.15,53752,0
|
| 857 |
+
OPFI-WS.US,D,20250328,000000,2.21,2.23,1.9,2.06,17382,0
|
| 858 |
+
OPFI-WS.US,D,20250331,000000,2,2.24,1.96,2.18,13185,0
|
| 859 |
+
OPFI-WS.US,D,20250401,000000,2.18,2.25,1.9401,2.18,13396,0
|
| 860 |
+
OPFI-WS.US,D,20250402,000000,2.17,2.43,2.17,2.41,19225,0
|
| 861 |
+
OPFI-WS.US,D,20250403,000000,2.18,2.28,1.65,2.01,30538,0
|
| 862 |
+
OPFI-WS.US,D,20250404,000000,1.8,1.86,1.42,1.71,57690,0
|
| 863 |
+
OPFI-WS.US,D,20250407,000000,1.61,1.86,1.5,1.62,52697,0
|
| 864 |
+
OPFI-WS.US,D,20250408,000000,1.74,1.74,1.6,1.6,6720,0
|
| 865 |
+
OPFI-WS.US,D,20250409,000000,1.6,2.05,1.48,1.99,23839,0
|
| 866 |
+
OPFI-WS.US,D,20250410,000000,1.95,1.96,1.82,1.9,212853,0
|
| 867 |
+
OPFI-WS.US,D,20250411,000000,1.9,2,1.81,1.98,12126,0
|
| 868 |
+
OPFI-WS.US,D,20250414,000000,2.04,2.04,1.7,1.7,7224,0
|
| 869 |
+
OPFI-WS.US,D,20250415,000000,1.8,1.8,1.77,1.79,1940,0
|
| 870 |
+
OPFI-WS.US,D,20250416,000000,1.7,1.733,1.6,1.733,3809,0
|
| 871 |
+
OPFI-WS.US,D,20250421,000000,1.74,1.74,1.4001,1.48,35159,0
|
| 872 |
+
OPFI-WS.US,D,20250422,000000,1.62,1.79,1.59,1.79,5096,0
|
| 873 |
+
OPFI-WS.US,D,20250423,000000,1.79,2.02,1.79,1.97,13281,0
|
| 874 |
+
OPFI-WS.US,D,20250424,000000,2.09,2.16,2.02,2.12,21259,0
|
| 875 |
+
OPFI-WS.US,D,20250425,000000,2.12,2.27,2.12,2.26,16418,0
|
| 876 |
+
OPFI-WS.US,D,20250428,000000,2.27,2.33,2.24,2.29,13307,0
|
| 877 |
+
OPFI-WS.US,D,20250429,000000,2.38,2.38,2.21,2.25,14423,0
|
| 878 |
+
OPFI-WS.US,D,20250430,000000,2.34,2.34,2.15,2.2,410683,0
|
| 879 |
+
OPFI-WS.US,D,20250501,000000,2.36,2.4,2.23,2.35,15984,0
|
| 880 |
+
OPFI-WS.US,D,20250502,000000,2.36,2.55,2.36,2.51,14982,0
|
| 881 |
+
OPFI-WS.US,D,20250505,000000,2.47,2.47,2.2817,2.44,6342,0
|
| 882 |
+
OPFI-WS.US,D,20250506,000000,2.45,2.45,2.32,2.42,14504,0
|
| 883 |
+
OPFI-WS.US,D,20250507,000000,2.76,2.89,2.5,2.8,60449,0
|
| 884 |
+
OPFI-WS.US,D,20250508,000000,2.97,3.315,2.96,3.19,103680,0
|
| 885 |
+
OPFI-WS.US,D,20250509,000000,3.28,3.3,3,3.21,118769,0
|
| 886 |
+
OPFI-WS.US,D,20250512,000000,3.45,3.5,3.26,3.5,82591,0
|
| 887 |
+
OPFI-WS.US,D,20250513,000000,3.5,3.7,3.47,3.68,35651,0
|
| 888 |
+
OPFI-WS.US,D,20250514,000000,3.73,3.73,3.46,3.57,29748,0
|
| 889 |
+
OPFI-WS.US,D,20250515,000000,3.27,3.45,3.1,3.18,9098,0
|
| 890 |
+
OPFI-WS.US,D,20250516,000000,3.11,3.3,3.01,3.27,8272,0
|
| 891 |
+
OPFI-WS.US,D,20250519,000000,3.25,3.39,3.2,3.35,16065,0
|
| 892 |
+
OPFI-WS.US,D,20250520,000000,3.44,3.64,3.3535,3.51,32892,0
|
| 893 |
+
OPFI-WS.US,D,20250521,000000,3.5,3.5,2.875,3,19871,0
|
| 894 |
+
OPFI-WS.US,D,20250522,000000,3.09,3.36,3.09,3.26,11846,0
|
| 895 |
+
OPFI-WS.US,D,20250523,000000,3.22,3.45,3.2007,3.2601,43437,0
|
| 896 |
+
OPFI-WS.US,D,20250527,000000,3.5,3.79,3.5,3.75,43095,0
|
| 897 |
+
OPFI-WS.US,D,20250528,000000,3.85,4.03,3.7501,3.95,30773,0
|
| 898 |
+
OPFI-WS.US,D,20250529,000000,4,4,3.61,3.72,7456,0
|
| 899 |
+
OPFI-WS.US,D,20250530,000000,3.63,3.6901,3.418,3.55,5474,0
|
| 900 |
+
OPFI-WS.US,D,20250602,000000,3.57,3.95,3.57,3.85,9783,0
|
| 901 |
+
OPFI-WS.US,D,20250603,000000,3.71,3.91,3.71,3.874,2529,0
|
| 902 |
+
OPFI-WS.US,D,20250604,000000,3.96,4.2,3.9476,3.98,32175,0
|
| 903 |
+
OPFI-WS.US,D,20250605,000000,3.99,4.28,3.98,4.1,8024,0
|
| 904 |
+
OPFI-WS.US,D,20250606,000000,4.15,4.35,4.15,4.33,70035,0
|
| 905 |
+
OPFI-WS.US,D,20250609,000000,4.08,4.16,4,4.15,8551,0
|
| 906 |
+
OPFI-WS.US,D,20250610,000000,4.21,4.26,4.07,4.22,19953,0
|
| 907 |
+
OPFI-WS.US,D,20250611,000000,4.22,4.33,4.1,4.14,71067,0
|
| 908 |
+
OPFI-WS.US,D,20250612,000000,4,4.2,3.39,3.6799,26390,0
|
| 909 |
+
OPFI-WS.US,D,20250613,000000,3.32,3.4,3.09,3.2,42778,0
|
| 910 |
+
OPFI-WS.US,D,20250616,000000,3.17,3.58,3.14,3.37,10229,0
|
| 911 |
+
OPFI-WS.US,D,20250617,000000,3.27,3.27,2.79,3.05,27115,0
|
| 912 |
+
OPFI-WS.US,D,20250618,000000,3.0201,3.47,3.0201,3.29,59835,0
|
| 913 |
+
OPFI-WS.US,D,20250620,000000,3.47,3.62,3.39,3.57,44625,0
|
| 914 |
+
OPFI-WS.US,D,20250623,000000,3.42,3.75,3.05,3.74,146794,0
|
| 915 |
+
OPFI-WS.US,D,20250624,000000,3.96,4.45,3.96,4.45,55704,0
|
| 916 |
+
OPFI-WS.US,D,20250625,000000,4.52,4.52,4.21,4.29,7801,0
|
| 917 |
+
OPFI-WS.US,D,20250626,000000,4.34,4.59,4.25,4.5,24622,0
|
| 918 |
+
OPFI-WS.US,D,20250627,000000,4.431,4.74,4.41,4.48,10695,0
|
| 919 |
+
OPFI-WS.US,D,20250630,000000,4.48,4.48,3.75,4.2799,24833,0
|
| 920 |
+
OPFI-WS.US,D,20250701,000000,4.15,4.15,3.75,4.01,18674,0
|
| 921 |
+
OPFI-WS.US,D,20250702,000000,4.0157,4.0157,3.74,3.84,83438,0
|
| 922 |
+
OPFI-WS.US,D,20250703,000000,3.76,4,3.7,4,15587,0
|
| 923 |
+
OPFI-WS.US,D,20250707,000000,3.9108,4.3,3.9108,4.3,2719,0
|
| 924 |
+
OPFI-WS.US,D,20250708,000000,4.47,4.66,4.24,4.25,7224,0
|
| 925 |
+
OPFI-WS.US,D,20250709,000000,4.23,4.23,3.91,3.95,46536,0
|
| 926 |
+
OPFI-WS.US,D,20250710,000000,3.8,3.8024,3.44,3.52,135916,0
|
| 927 |
+
OPFI-WS.US,D,20250711,000000,3.44,3.44,3.2,3.2,4497,0
|
| 928 |
+
OPFI-WS.US,D,20250714,000000,2.8,3.02,2.78,2.8,41609,0
|
| 929 |
+
OPFI-WS.US,D,20250715,000000,2.89,2.93,2.7,2.7,19036,0
|
| 930 |
+
OPFI-WS.US,D,20250716,000000,2.6812,2.7,2.5,2.69,12106,0
|
| 931 |
+
OPFI-WS.US,D,20250717,000000,2.68,2.69,2.54,2.65,19639,0
|
| 932 |
+
OPFI-WS.US,D,20250718,000000,2.65,2.65,2.5,2.59,27926,0
|
| 933 |
+
OPFI-WS.US,D,20250721,000000,2.6907,2.79,2.56,2.63,8778,0
|
| 934 |
+
OPFI-WS.US,D,20250722,000000,2.56,2.56,2.275,2.38,24559,0
|
| 935 |
+
OPFI-WS.US,D,20250723,000000,2.43,2.55,2.37,2.55,8778,0
|
| 936 |
+
OPFI-WS.US,D,20250724,000000,2.518,2.518,2.31,2.37,10088,0
|
| 937 |
+
OPFI-WS.US,D,20250725,000000,2.3,2.35,2.28,2.35,3326,0
|
| 938 |
+
OPFI-WS.US,D,20250728,000000,2.29,2.3692,2.03,2.16,10620,0
|
| 939 |
+
OPFI-WS.US,D,20250729,000000,2.2,2.265,2.17,2.265,7938,0
|
| 940 |
+
OPFI-WS.US,D,20250730,000000,2.18,2.19,2.06,2.0968,35675,0
|
| 941 |
+
OPFI-WS.US,D,20250731,000000,2.05,2.14,2.05,2.06,3501,0
|
| 942 |
+
OPFI-WS.US,D,20250801,000000,2,2,1.75,1.98,6825,0
|
| 943 |
+
OPFI-WS.US,D,20250804,000000,1.9,1.9,1.6692,1.79,16722,0
|
| 944 |
+
OPFI-WS.US,D,20250805,000000,1.77,1.85,1.6493,1.75,14378,0
|
| 945 |
+
OPFI-WS.US,D,20250806,000000,2.62,2.74,2.2012,2.44,71288,0
|
| 946 |
+
OPFI-WS.US,D,20250807,000000,2.3,2.3,1.86,1.87,49434,0
|
| 947 |
+
OPFI-WS.US,D,20250808,000000,1.87,2.37,1.78,2.1,15222,0
|
| 948 |
+
OPFI-WS.US,D,20250811,000000,2.25,2.49,2.25,2.3,31594,0
|
| 949 |
+
OPFI-WS.US,D,20250812,000000,2.2,2.29,2.05,2.1188,48743,0
|
| 950 |
+
OPFI-WS.US,D,20250813,000000,2.06,2.0849,2,2.0009,8177,0
|
| 951 |
+
OPFI-WS.US,D,20250814,000000,2.05,2.25,1.87,2.09,25387,0
|
| 952 |
+
OPFI-WS.US,D,20250815,000000,2.05,2.18,1.8,1.865,24498,0
|
| 953 |
+
OPFI-WS.US,D,20250818,000000,1.92,1.9586,1.8701,1.91,2091,0
|
| 954 |
+
OPFI-WS.US,D,20250819,000000,1.8,1.8,1.52,1.75,42028,0
|
| 955 |
+
OPFI-WS.US,D,20250820,000000,1.67,1.67,1.55,1.595,9406,0
|
| 956 |
+
OPFI-WS.US,D,20250821,000000,1.5516,1.6731,1.55,1.57,78140,0
|
| 957 |
+
OPFI-WS.US,D,20250822,000000,1.5118,1.87,1.5118,1.67,142457,0
|
| 958 |
+
OPFI-WS.US,D,20250825,000000,1.7249,1.84,1.7249,1.8,56604,0
|
| 959 |
+
OPFI-WS.US,D,20250826,000000,1.95,2.27,1.95,2.17,65599,0
|
| 960 |
+
OPFI-WS.US,D,20250827,000000,2,2.045,1.87,1.92,55715,0
|
| 961 |
+
OPFI-WS.US,D,20250828,000000,1.9748,1.9991,1.9,1.9,2135,0
|
| 962 |
+
OPFI-WS.US,D,20250829,000000,1.89,1.93,1.85,1.89,54747,0
|
| 963 |
+
OPFI-WS.US,D,20250902,000000,1.855,1.9206,1.8007,1.92,38418,0
|
| 964 |
+
OPFI-WS.US,D,20250903,000000,1.8491,1.88,1.75,1.88,8950,0
|
| 965 |
+
OPFI-WS.US,D,20250904,000000,1.8532,2,1.8532,2,3757,0
|
| 966 |
+
OPFI-WS.US,D,20250905,000000,2,2.027,1.91,2.027,3360,0
|
| 967 |
+
OPFI-WS.US,D,20250908,000000,1.91,2.0783,1.9001,1.98,19805,0
|
| 968 |
+
OPFI-WS.US,D,20250909,000000,1.96,1.98,1.96,1.98,318,0
|
| 969 |
+
OPFI-WS.US,D,20250910,000000,2.009,2.009,1.76,1.83,80231,0
|
| 970 |
+
OPFI-WS.US,D,20250911,000000,1.85,1.9,1.8462,1.9,20603,0
|
| 971 |
+
OPFI-WS.US,D,20250912,000000,2,2.24,2,2.24,21366,0
|
| 972 |
+
OPFI-WS.US,D,20250915,000000,2.36,2.4,2.25,2.28,28931,0
|
| 973 |
+
OPFI-WS.US,D,20250916,000000,2.39,2.45,2.19,2.44,59712,0
|
| 974 |
+
OPFI-WS.US,D,20250917,000000,2.4,2.68,2.4,2.6,51781,0
|
| 975 |
+
OPFI-WS.US,D,20250918,000000,2.7,2.79,2.65,2.79,6889,0
|
| 976 |
+
OPFI-WS.US,D,20250919,000000,2.7492,2.7492,2.47,2.5,104029,0
|
| 977 |
+
OPFI-WS.US,D,20250922,000000,2.5,2.5,2.44,2.48,2664,0
|
| 978 |
+
OPFI-WS.US,D,20250923,000000,2.5,2.9,2.5,2.61,26469,0
|
| 979 |
+
OPFI-WS.US,D,20250924,000000,2.55,2.63,2.48,2.48,11947,0
|
| 980 |
+
OPFI-WS.US,D,20250925,000000,2.4,2.93,2.3,2.9,7597,0
|
| 981 |
+
OPFI-WS.US,D,20250926,000000,2.837,2.837,2.7,2.73,29892,0
|
| 982 |
+
OPFI-WS.US,D,20250929,000000,2.674,2.674,2.6,2.63,1483,0
|
| 983 |
+
OPFI-WS.US,D,20250930,000000,2.5,2.5,2.24,2.25,4309,0
|
| 984 |
+
OPFI-WS.US,D,20251001,000000,2.29,2.4,2.2,2.22,4589,0
|
| 985 |
+
OPFI-WS.US,D,20251002,000000,2.22,2.22,1.9,2,12656,0
|
| 986 |
+
OPFI-WS.US,D,20251003,000000,1.934,2.09,1.92,2.03,5293,0
|
| 987 |
+
OPFI-WS.US,D,20251006,000000,1.91,2.0999,1.73,1.87,6974,0
|
| 988 |
+
OPFI-WS.US,D,20251007,000000,1.8,1.8,1.62,1.6895,8474,0
|
| 989 |
+
OPFI-WS.US,D,20251008,000000,1.61,1.73,1.6,1.655,7179,0
|
| 990 |
+
OPFI-WS.US,D,20251009,000000,1.58,1.66,1.56,1.66,77758,0
|
| 991 |
+
OPFI-WS.US,D,20251010,000000,1.64,1.64,1.4,1.44,42576,0
|
| 992 |
+
OPFI-WS.US,D,20251013,000000,1.46,1.6,1.44,1.6,5958,0
|
| 993 |
+
OPFI-WS.US,D,20251014,000000,1.5,1.7516,1.5,1.73,4849,0
|
| 994 |
+
OPFI-WS.US,D,20251015,000000,1.71,1.72,1.56,1.59,95603,0
|
| 995 |
+
OPFI-WS.US,D,20251016,000000,1.549,1.549,1.27,1.3,32968,0
|
| 996 |
+
OPFI-WS.US,D,20251017,000000,1.16,1.32,1.08,1.21,22146,0
|
| 997 |
+
OPFI-WS.US,D,20251020,000000,1.24,1.43,1.24,1.43,7155,0
|
| 998 |
+
OPFI-WS.US,D,20251021,000000,1.4922,1.52,1.41,1.48,35818,0
|
| 999 |
+
OPFI-WS.US,D,20251022,000000,1.4,1.44,1.37,1.4,18588,0
|
| 1000 |
+
OPFI-WS.US,D,20251023,000000,1.37,1.5,1.367,1.5,29070,0
|
| 1001 |
+
OPFI-WS.US,D,20251024,000000,1.5,1.78,1.4999,1.58,46959,0
|
| 1002 |
+
OPFI-WS.US,D,20251027,000000,1.6231,1.7,1.54,1.5415,14267,0
|
| 1003 |
+
OPFI-WS.US,D,20251028,000000,1.69,1.69,1.45,1.49,7052,0
|
| 1004 |
+
OPFI-WS.US,D,20251029,000000,1.82,1.9,1.55,1.64,60466,0
|
| 1005 |
+
OPFI-WS.US,D,20251030,000000,1.6,1.6,1.35,1.35,45652,0
|
| 1006 |
+
OPFI-WS.US,D,20251031,000000,1.4,1.4,1.32,1.4,42275,0
|
| 1007 |
+
OPFI-WS.US,D,20251103,000000,1.445,1.53,1.38,1.53,2493,0
|
| 1008 |
+
OPFI-WS.US,D,20251104,000000,1.4999,1.4999,1.37,1.37,35650,0
|
| 1009 |
+
OPFI-WS.US,D,20251105,000000,1.3,1.4,1.25,1.37,81218,0
|
| 1010 |
+
OPFI-WS.US,D,20251106,000000,1.3,1.33,1.16,1.21,80781,0
|
| 1011 |
+
OPFI-WS.US,D,20251107,000000,1.124,1.33,1.124,1.3,21087,0
|
| 1012 |
+
OPFI-WS.US,D,20251110,000000,1.4,1.5,1.36,1.4599,6316,0
|
| 1013 |
+
OPFI-WS.US,D,20251111,000000,1.35,1.38,1.31,1.31,5915,0
|
| 1014 |
+
OPFI-WS.US,D,20251112,000000,1.32,1.35,1.3,1.34,25359,0
|
| 1015 |
+
OPFI-WS.US,D,20251113,000000,1.3,1.3,1.2,1.2129,2125,0
|
| 1016 |
+
OPFI-WS.US,D,20251114,000000,1.15,1.3,1.15,1.295,55164,0
|
| 1017 |
+
OPFI-WS.US,D,20251117,000000,1.38,1.38,1.1,1.1,5247,0
|
| 1018 |
+
OPFI-WS.US,D,20251118,000000,1.1,1.13,1.1,1.13,2685,0
|
| 1019 |
+
OPFI-WS.US,D,20251119,000000,1.14,1.21,1.14,1.17,3500,0
|
| 1020 |
+
OPFI-WS.US,D,20251120,000000,1.1723,1.1723,1,1,4095,0
|
| 1021 |
+
OPFI-WS.US,D,20251121,000000,1,1.08,0.98,1.03,72736,0
|
| 1022 |
+
OPFI-WS.US,D,20251124,000000,1.03,1.03,1.02,1.03,112869,0
|
| 1023 |
+
OPFI-WS.US,D,20251125,000000,1.02,1.1958,1.02,1.19,3043,0
|
| 1024 |
+
OPFI-WS.US,D,20251126,000000,1.24,1.24,1.24,1.24,11337,0
|
| 1025 |
+
OPFI-WS.US,D,20251128,000000,1.21,1.34,1.12,1.34,20183,0
|
| 1026 |
+
OPFI-WS.US,D,20251201,000000,1.31,1.31,1.12,1.18,39842,0
|
| 1027 |
+
OPFI-WS.US,D,20251202,000000,1.13,1.24,1.12,1.16,84072,0
|
| 1028 |
+
OPFI-WS.US,D,20251203,000000,1.23,1.3001,1.22,1.3001,39262,0
|
| 1029 |
+
OPFI-WS.US,D,20251204,000000,1.35,1.4,1.35,1.4,18571,0
|
| 1030 |
+
OPFI-WS.US,D,20251205,000000,1.44,1.44,1.3,1.32,7427,0
|
| 1031 |
+
OPFI-WS.US,D,20251208,000000,1.35,1.36,1.33,1.35,2853,0
|
| 1032 |
+
OPFI-WS.US,D,20251209,000000,1.4,1.54,1.4,1.54,23784,0
|
| 1033 |
+
OPFI-WS.US,D,20251210,000000,1.65,1.65,1.5729,1.61,13370,0
|
| 1034 |
+
OPFI-WS.US,D,20251211,000000,1.7,1.7502,1.69,1.7502,2450,0
|
| 1035 |
+
OPFI-WS.US,D,20251212,000000,1.78,1.95,1.7204,1.81,65803,0
|
| 1036 |
+
OPFI-WS.US,D,20251215,000000,1.71,1.72,1.5301,1.6,29934,0
|
| 1037 |
+
OPFI-WS.US,D,20251216,000000,1.7,1.74,1.7,1.7,2315,0
|
| 1038 |
+
OPFI-WS.US,D,20251217,000000,1.79,1.79,1.62,1.74,2813,0
|
| 1039 |
+
OPFI-WS.US,D,20251218,000000,1.78,1.78,1.53,1.53,10557,0
|
| 1040 |
+
OPFI-WS.US,D,20251219,000000,1.59,1.59,1.59,1.59,131,0
|
| 1041 |
+
OPFI-WS.US,D,20251222,000000,1.6,2.09,1.6,1.96,19630,0
|
| 1042 |
+
OPFI-WS.US,D,20251223,000000,1.9,1.9,1.58,1.66,13918,0
|
| 1043 |
+
OPFI-WS.US,D,20251224,000000,1.66,1.72,1.66,1.72,10562,0
|
| 1044 |
+
OPFI-WS.US,D,20251226,000000,1.64,1.64,1.64,1.64,100,0
|
| 1045 |
+
OPFI-WS.US,D,20251229,000000,1.64,1.64,1.64,1.64,568,0
|
| 1046 |
+
OPFI-WS.US,D,20251230,000000,1.56,1.5601,1.56,1.5601,2773,0
|
| 1047 |
+
OPFI-WS.US,D,20251231,000000,1.555,1.555,1.41,1.53,27759,0
|
| 1048 |
+
OPFI-WS.US,D,20260102,000000,1.51,1.51,1.31,1.31,49658,0
|
| 1049 |
+
OPFI-WS.US,D,20260105,000000,1.4,1.47,1.4,1.45,3497,0
|
| 1050 |
+
OPFI-WS.US,D,20260106,000000,1.35,1.35,1.3,1.3,83199,0
|
| 1051 |
+
OPFI-WS.US,D,20260107,000000,1.25,1.25,1.18,1.2,71068,0
|
| 1052 |
+
OPFI-WS.US,D,20260108,000000,1.25,1.33,1.25,1.3,2655,0
|
| 1053 |
+
OPFI-WS.US,D,20260109,000000,1.32,1.36,1.19,1.35,19015,0
|
| 1054 |
+
OPFI-WS.US,D,20260112,000000,1.25,1.25,1.13,1.14,22428,0
|
| 1055 |
+
OPFI-WS.US,D,20260113,000000,1.18,1.18,1.12,1.14,58360,0
|
| 1056 |
+
OPFI-WS.US,D,20260114,000000,1.13,1.135,1.1,1.135,6328,0
|
| 1057 |
+
OPFI-WS.US,D,20260115,000000,1.17,1.2,1.15,1.1772,7580,0
|
| 1058 |
+
OPFI-WS.US,D,20260116,000000,1.15,1.19,1.08,1.13,2650,0
|
| 1059 |
+
OPFI-WS.US,D,20260120,000000,1.05,1.1,0.9999,1.1,65469,0
|
| 1060 |
+
OPFI-WS.US,D,20260121,000000,1.1,1.12,1.06,1.07,25371,0
|
| 1061 |
+
OPFI-WS.US,D,20260122,000000,1.15,1.1601,1.15,1.16,4530,0
|
| 1062 |
+
OPFI-WS.US,D,20260123,000000,1.08,1.08,1.07,1.07,70114,0
|
| 1063 |
+
OPFI-WS.US,D,20260126,000000,1.05,1.15,1.03,1.15,12805,0
|
| 1064 |
+
OPFI-WS.US,D,20260127,000000,1.1,1.1,1.05,1.05,84178,0
|
| 1065 |
+
OPFI-WS.US,D,20260128,000000,1,1,1,1,10130,0
|
| 1066 |
+
OPFI-WS.US,D,20260129,000000,0.96,0.96,0.75,0.9499,20055,0
|
| 1067 |
+
OPFI-WS.US,D,20260130,000000,0.9,0.9,0.784999,0.81,26057,0
|
| 1068 |
+
OPFI-WS.US,D,20260202,000000,0.82,1,0.82,0.95,2169,0
|
| 1069 |
+
OPFI-WS.US,D,20260203,000000,0.91,0.91,0.525,0.675,22571,0
|
| 1070 |
+
OPFI-WS.US,D,20260204,000000,0.7183,0.7399,0.57,0.63,56567,0
|
| 1071 |
+
OPFI-WS.US,D,20260205,000000,0.6,0.6,0.6,0.6,230,0
|
| 1072 |
+
OPFI-WS.US,D,20260206,000000,0.62,0.68,0.6,0.65,5321,0
|
| 1073 |
+
OPFI-WS.US,D,20260209,000000,0.65,0.65,0.65,0.65,2040,0
|
| 1074 |
+
OPFI-WS.US,D,20260210,000000,0.68,0.72,0.66,0.7,3600,0
|
| 1075 |
+
OPFI-WS.US,D,20260211,000000,0.66,0.66,0.550201,0.6,8590,0
|
| 1076 |
+
OPFI-WS.US,D,20260212,000000,0.57,0.57,0.57,0.57,139,0
|
| 1077 |
+
OPFI-WS.US,D,20260213,000000,0.6,0.6,0.6,0.6,1400,0
|
| 1078 |
+
OPFI-WS.US,D,20260217,000000,0.62,0.6696,0.62,0.62,1010,0
|
| 1079 |
+
OPFI-WS.US,D,20260218,000000,0.6696,0.7,0.6696,0.7,2100,0
|
daily/us/nyse stocks/2/opln.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/orcl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/pag.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/pags.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/path.us.txt
ADDED
|
@@ -0,0 +1,1214 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PATH.US,D,20210421,000000,65.5,70.74,64.84,69,23791500,0
|
| 3 |
+
PATH.US,D,20210422,000000,73.2,80,71.03,75.5,13263830,0
|
| 4 |
+
PATH.US,D,20210423,000000,76.58,77.4008,72.57,74.84,3099535,0
|
| 5 |
+
PATH.US,D,20210426,000000,76.15,82.44,75.7,80.81,3557344,0
|
| 6 |
+
PATH.US,D,20210427,000000,82.4,83.4,75.1,75.37,2721944,0
|
| 7 |
+
PATH.US,D,20210428,000000,76.58,77.89,75.41,75.41,811964,0
|
| 8 |
+
PATH.US,D,20210429,000000,76.37,76.98,70.11,75.29,1901542,0
|
| 9 |
+
PATH.US,D,20210430,000000,73.38,74.5,71.66,72,1230048,0
|
| 10 |
+
PATH.US,D,20210503,000000,72.33,73,67.75,70.93,2526201,0
|
| 11 |
+
PATH.US,D,20210504,000000,70.32,76.58,69.25,73.98,2600317,0
|
| 12 |
+
PATH.US,D,20210505,000000,74.44,75.43,70.12,70.87,818909,0
|
| 13 |
+
PATH.US,D,20210506,000000,70.07,70.485,65.56,69.29,2125286,0
|
| 14 |
+
PATH.US,D,20210507,000000,69.29,71.94,68.31,69.02,1797504,0
|
| 15 |
+
PATH.US,D,20210510,000000,68.6,68.9,62.01,65.4,3230956,0
|
| 16 |
+
PATH.US,D,20210511,000000,62.28,77.25,61.5,74.81,5735793,0
|
| 17 |
+
PATH.US,D,20210512,000000,71.61,74.56,70.25,71.76,3071109,0
|
| 18 |
+
PATH.US,D,20210513,000000,71.76,72.59,64.27,66.42,4605783,0
|
| 19 |
+
PATH.US,D,20210514,000000,68.51,71.23,67.4801,70.48,1543400,0
|
| 20 |
+
PATH.US,D,20210517,000000,67.99,70.77,65.2,68,1543689,0
|
| 21 |
+
PATH.US,D,20210518,000000,68.4,74.65,67.82,73.26,2029663,0
|
| 22 |
+
PATH.US,D,20210519,000000,71,75.06,70.99,72.46,1381165,0
|
| 23 |
+
PATH.US,D,20210520,000000,74,78.86,74,75.4,1282875,0
|
| 24 |
+
PATH.US,D,20210521,000000,77.07,83.99,76.84,78.75,2107257,0
|
| 25 |
+
PATH.US,D,20210524,000000,80.4,88.62,79.91,85.12,2852859,0
|
| 26 |
+
PATH.US,D,20210525,000000,85.5,87.8099,80.22,84,1790008,0
|
| 27 |
+
PATH.US,D,20210526,000000,84.19,86,82.67,85,1173809,0
|
| 28 |
+
PATH.US,D,20210527,000000,85.49,88.4199,82.21,83.54,1828986,0
|
| 29 |
+
PATH.US,D,20210528,000000,84.99,90,78.56,79.82,2344785,0
|
| 30 |
+
PATH.US,D,20210601,000000,80.73,83.1091,77.54,80.81,1019989,0
|
| 31 |
+
PATH.US,D,20210602,000000,80.02,82.3,77.76,81,881967,0
|
| 32 |
+
PATH.US,D,20210603,000000,79.8,79.99,73.52,73.52,1571900,0
|
| 33 |
+
PATH.US,D,20210604,000000,75,79.26,73.8,75.75,1828911,0
|
| 34 |
+
PATH.US,D,20210607,000000,76.75,77.01,70.63,73.88,2469832,0
|
| 35 |
+
PATH.US,D,20210608,000000,75.2,77.36,72.9,76,3033833,0
|
| 36 |
+
PATH.US,D,20210609,000000,69.89,74.94,68.63,68.71,7334658,0
|
| 37 |
+
PATH.US,D,20210610,000000,67.75,74.1,67,74.03,11847126,0
|
| 38 |
+
PATH.US,D,20210611,000000,73.39,73.5,70.52,71.5,3487932,0
|
| 39 |
+
PATH.US,D,20210614,000000,71.98,72.03,68.91,69.8,3666521,0
|
| 40 |
+
PATH.US,D,20210615,000000,69.51,72.4,69.37,70,4126444,0
|
| 41 |
+
PATH.US,D,20210616,000000,69,70,67.8,69.77,4769896,0
|
| 42 |
+
PATH.US,D,20210617,000000,68.5,70.92,68.1,70,3834952,0
|
| 43 |
+
PATH.US,D,20210618,000000,69.7,70.4,69.08,69.75,3175374,0
|
| 44 |
+
PATH.US,D,20210621,000000,69.51,69.63,67.4,69.32,1746055,0
|
| 45 |
+
PATH.US,D,20210622,000000,69,70.19,69,69.85,3710622,0
|
| 46 |
+
PATH.US,D,20210623,000000,68.7,69.89,67.25,69.25,3643276,0
|
| 47 |
+
PATH.US,D,20210624,000000,69.5,69.85,68.07,69.05,2191491,0
|
| 48 |
+
PATH.US,D,20210625,000000,69.05,69.77,68.1601,69.77,2773107,0
|
| 49 |
+
PATH.US,D,20210628,000000,69.78,72.9,69.38,71.28,7147206,0
|
| 50 |
+
PATH.US,D,20210629,000000,70.51,70.51,66,68.9,7943386,0
|
| 51 |
+
PATH.US,D,20210630,000000,69.02,69.0782,67.68,67.93,3116479,0
|
| 52 |
+
PATH.US,D,20210701,000000,67.99,68.4,66.1809,67.38,3229734,0
|
| 53 |
+
PATH.US,D,20210702,000000,67.38,68.13,66.55,66.55,1512602,0
|
| 54 |
+
PATH.US,D,20210706,000000,66.65,66.79,63.86,64.75,3322877,0
|
| 55 |
+
PATH.US,D,20210707,000000,65.41,67.55,64.88,66.61,2532275,0
|
| 56 |
+
PATH.US,D,20210708,000000,64,68.5,63.65,68.38,3806949,0
|
| 57 |
+
PATH.US,D,20210709,000000,68.41,69.6,67.09,68.49,2374350,0
|
| 58 |
+
PATH.US,D,20210712,000000,66.21,67.09,64.108,66.4,3536956,0
|
| 59 |
+
PATH.US,D,20210713,000000,66.2,66.5,64.36,64.36,2353905,0
|
| 60 |
+
PATH.US,D,20210714,000000,64.79,65.14,61.82,61.99,3545063,0
|
| 61 |
+
PATH.US,D,20210715,000000,62.15,62.86,58.23,59.58,4543883,0
|
| 62 |
+
PATH.US,D,20210716,000000,60,60.66,58.89,59.36,2507142,0
|
| 63 |
+
PATH.US,D,20210719,000000,58,60.48,57.01,60.17,2224822,0
|
| 64 |
+
PATH.US,D,20210720,000000,60.8,62.69,59.55,62.28,1841386,0
|
| 65 |
+
PATH.US,D,20210721,000000,62.35,62.98,61.4,62.8,2346339,0
|
| 66 |
+
PATH.US,D,20210722,000000,63,63.58,61.25,62.25,1533362,0
|
| 67 |
+
PATH.US,D,20210723,000000,63.24,63.775,61.63,63.69,1501573,0
|
| 68 |
+
PATH.US,D,20210726,000000,62.98,63.57,60.76,62.39,2029221,0
|
| 69 |
+
PATH.US,D,20210727,000000,62.1,62.68,58.46,59.83,3171844,0
|
| 70 |
+
PATH.US,D,20210728,000000,60.01,63.21,59.8,63.06,2294382,0
|
| 71 |
+
PATH.US,D,20210729,000000,62.72,63.79,62.2,63.05,2196537,0
|
| 72 |
+
PATH.US,D,20210730,000000,62.7,64.37,61.9,62.56,1862005,0
|
| 73 |
+
PATH.US,D,20210802,000000,61.98,62,59.17,59.67,3850031,0
|
| 74 |
+
PATH.US,D,20210803,000000,60,60.7053,59.21,60.55,1517110,0
|
| 75 |
+
PATH.US,D,20210804,000000,60.37,62,60.25,62,2707360,0
|
| 76 |
+
PATH.US,D,20210805,000000,63.93,65.39,63.38,64.59,3854966,0
|
| 77 |
+
PATH.US,D,20210806,000000,64.05,64.4999,62.44,63.06,1731429,0
|
| 78 |
+
PATH.US,D,20210809,000000,63,64.69,62.2125,64.5,1427260,0
|
| 79 |
+
PATH.US,D,20210810,000000,65,65.46,63.86,64.83,1706030,0
|
| 80 |
+
PATH.US,D,20210811,000000,65.29,66.07,63.39,64.51,1774965,0
|
| 81 |
+
PATH.US,D,20210812,000000,63.35,63.65,62.04,62.15,2075352,0
|
| 82 |
+
PATH.US,D,20210813,000000,62.78,62.95,61.4,62,1315294,0
|
| 83 |
+
PATH.US,D,20210816,000000,61.2,61.38,58.745,60.03,2437847,0
|
| 84 |
+
PATH.US,D,20210817,000000,59.05,60.38,58.53,59.92,1952345,0
|
| 85 |
+
PATH.US,D,20210818,000000,60,61.25,59.15,60.55,1805980,0
|
| 86 |
+
PATH.US,D,20210819,000000,59.34,61.62,58.9,60.37,1660925,0
|
| 87 |
+
PATH.US,D,20210820,000000,60.28,62,60.23,60.76,1826031,0
|
| 88 |
+
PATH.US,D,20210823,000000,60.82,61.75,60,60.19,1762378,0
|
| 89 |
+
PATH.US,D,20210824,000000,60.51,62.06,60.3,62.06,3161134,0
|
| 90 |
+
PATH.US,D,20210825,000000,62.59,65.59,61.6,64.92,3607725,0
|
| 91 |
+
PATH.US,D,20210826,000000,64,64.79,63.22,63.85,2326304,0
|
| 92 |
+
PATH.US,D,20210827,000000,63.67,65.09,62.11,64.97,2371380,0
|
| 93 |
+
PATH.US,D,20210830,000000,65.6,65.6,62.94,64.55,1470342,0
|
| 94 |
+
PATH.US,D,20210831,000000,64.55,64.55,62.5201,63.2,1846241,0
|
| 95 |
+
PATH.US,D,20210901,000000,63.5,64.2,61.85,62.04,2613871,0
|
| 96 |
+
PATH.US,D,20210902,000000,62.13,62.4,60.81,61.55,2231739,0
|
| 97 |
+
PATH.US,D,20210903,000000,61.75,64.05,61.26,63.37,3210247,0
|
| 98 |
+
PATH.US,D,20210907,000000,64.44,65,62.2,62.46,9054335,0
|
| 99 |
+
PATH.US,D,20210908,000000,56.58,58.45,55.28,56.45,18849715,0
|
| 100 |
+
PATH.US,D,20210909,000000,56.22,56.75,53.5701,54.4,21729497,0
|
| 101 |
+
PATH.US,D,20210910,000000,54.87,55.5,53.865,55.34,13894503,0
|
| 102 |
+
PATH.US,D,20210913,000000,54.41,56.03,53.52,55.54,8310213,0
|
| 103 |
+
PATH.US,D,20210914,000000,55.052,56.525,55.01,55.89,6547158,0
|
| 104 |
+
PATH.US,D,20210915,000000,55.7,56.02,52.69,53.56,14800486,0
|
| 105 |
+
PATH.US,D,20210916,000000,53.38,54.29,53.11,53.9,9302715,0
|
| 106 |
+
PATH.US,D,20210917,000000,54.85,55.34,53.915,54.28,26295235,0
|
| 107 |
+
PATH.US,D,20210920,000000,53,53.74,51.04,51.89,11492808,0
|
| 108 |
+
PATH.US,D,20210921,000000,52.01,54.2,51.01,53.36,14530048,0
|
| 109 |
+
PATH.US,D,20210922,000000,52.11,53.83,51.25,53,7751079,0
|
| 110 |
+
PATH.US,D,20210923,000000,53.6,53.91,52.76,53.8,5329546,0
|
| 111 |
+
PATH.US,D,20210924,000000,53.5,53.74,52.34,52.7,4963623,0
|
| 112 |
+
PATH.US,D,20210927,000000,52.08,54.64,51.27,54.46,4901603,0
|
| 113 |
+
PATH.US,D,20210928,000000,53.01,53.34,51.425,52.35,7781975,0
|
| 114 |
+
PATH.US,D,20210929,000000,52.8,53.69,51.71,52,6215873,0
|
| 115 |
+
PATH.US,D,20210930,000000,52.08,52.95,51.7545,52.61,3699263,0
|
| 116 |
+
PATH.US,D,20211001,000000,52.75,52.93,50.96,52.16,2654568,0
|
| 117 |
+
PATH.US,D,20211004,000000,51.49,51.61,49.23,51.35,4199971,0
|
| 118 |
+
PATH.US,D,20211005,000000,51.2,53.4,50.89,51.32,5742471,0
|
| 119 |
+
PATH.US,D,20211006,000000,49.5,51.66,49.4,51.32,5747011,0
|
| 120 |
+
PATH.US,D,20211007,000000,51.56,52.5,50.76,52.32,3927546,0
|
| 121 |
+
PATH.US,D,20211008,000000,52.67,53.01,51.32,51.38,3581656,0
|
| 122 |
+
PATH.US,D,20211011,000000,50.28,50.63,48,48.08,8173813,0
|
| 123 |
+
PATH.US,D,20211012,000000,48.41,48.84,47.2,48.09,4743330,0
|
| 124 |
+
PATH.US,D,20211013,000000,49,50,48.7,49.99,3394596,0
|
| 125 |
+
PATH.US,D,20211014,000000,50.56,51.53,50.4504,51.3,4031660,0
|
| 126 |
+
PATH.US,D,20211015,000000,51.1,51.1099,49.91,49.99,3684444,0
|
| 127 |
+
PATH.US,D,20211018,000000,49.76,50.57,49.4,49.99,2924314,0
|
| 128 |
+
PATH.US,D,20211019,000000,49.6,51.9755,48.8,51.72,3959459,0
|
| 129 |
+
PATH.US,D,20211020,000000,51.94,52.2,50.72,51.7,2325686,0
|
| 130 |
+
PATH.US,D,20211021,000000,51.09,52.28,50.85,50.95,2871598,0
|
| 131 |
+
PATH.US,D,20211022,000000,50.82,51.87,50.5,50.8,1905695,0
|
| 132 |
+
PATH.US,D,20211025,000000,51.34,55.08,51.22,54.37,8339980,0
|
| 133 |
+
PATH.US,D,20211026,000000,54.74,55.37,53.41,53.5,4035247,0
|
| 134 |
+
PATH.US,D,20211027,000000,53.75,54.69,51.18,51.19,2142241,0
|
| 135 |
+
PATH.US,D,20211028,000000,52.19,52.24,50.75,51.19,2374483,0
|
| 136 |
+
PATH.US,D,20211029,000000,50.66,51.59,50.13,50.25,2252241,0
|
| 137 |
+
PATH.US,D,20211101,000000,50.17,53.0496,50.15,52.78,2869548,0
|
| 138 |
+
PATH.US,D,20211102,000000,53.2,53.47,52.3,52.71,2115354,0
|
| 139 |
+
PATH.US,D,20211103,000000,52.46,54.47,52.18,54.36,2516565,0
|
| 140 |
+
PATH.US,D,20211104,000000,54.47,58.99,53.71,57.51,13606022,0
|
| 141 |
+
PATH.US,D,20211105,000000,59.25,59.57,54.88,56.14,7152200,0
|
| 142 |
+
PATH.US,D,20211108,000000,56.0001,57.41,55.3,56.5,4560705,0
|
| 143 |
+
PATH.US,D,20211109,000000,57.34,57.98,55.69,57.48,4433981,0
|
| 144 |
+
PATH.US,D,20211110,000000,56.3,57.38,54.76,56.01,4379990,0
|
| 145 |
+
PATH.US,D,20211111,000000,56.64,58.49,56.38,57.45,3640235,0
|
| 146 |
+
PATH.US,D,20211112,000000,56.66,56.81,52.01,53.7,9733534,0
|
| 147 |
+
PATH.US,D,20211115,000000,54.28,54.4,52.81,53.54,4215024,0
|
| 148 |
+
PATH.US,D,20211116,000000,54.1,56.09,53.83,55.95,3418522,0
|
| 149 |
+
PATH.US,D,20211117,000000,56,56.11,54.59,55.3,2429871,0
|
| 150 |
+
PATH.US,D,20211118,000000,55.4,55.65,53.21,53.9,2308866,0
|
| 151 |
+
PATH.US,D,20211119,000000,54.08,54.6383,52.13,52.57,3167110,0
|
| 152 |
+
PATH.US,D,20211122,000000,52.5,52.65,48.26,48.9,4942888,0
|
| 153 |
+
PATH.US,D,20211123,000000,48.44,49.44,46.66,47.87,4757594,0
|
| 154 |
+
PATH.US,D,20211124,000000,47.97,49.33,46.73,49.16,2655644,0
|
| 155 |
+
PATH.US,D,20211126,000000,48.17,49.89,48.05,49.67,1372986,0
|
| 156 |
+
PATH.US,D,20211129,000000,50.56,51.15,48.42,49.49,2370546,0
|
| 157 |
+
PATH.US,D,20211130,000000,49.57,50.21,47.61,48.25,3069478,0
|
| 158 |
+
PATH.US,D,20211201,000000,48.39,48.93,43.88,43.93,4940337,0
|
| 159 |
+
PATH.US,D,20211202,000000,43.46,45.09,42.54,43.27,6630668,0
|
| 160 |
+
PATH.US,D,20211203,000000,44.91,45.3,42.02,44.32,9139764,0
|
| 161 |
+
PATH.US,D,20211206,000000,43.25,45.78,42.13,45.16,5645659,0
|
| 162 |
+
PATH.US,D,20211207,000000,45.89,48.0412,45.73,46.98,5116960,0
|
| 163 |
+
PATH.US,D,20211208,000000,46.82,48.15,45.26,47.71,6394196,0
|
| 164 |
+
PATH.US,D,20211209,000000,46.84,48.6,45.4,47.05,10502401,0
|
| 165 |
+
PATH.US,D,20211210,000000,46.565,48.68,44,44.05,10147213,0
|
| 166 |
+
PATH.US,D,20211213,000000,43.9,44.55,42.27,43.5,6747047,0
|
| 167 |
+
PATH.US,D,20211214,000000,42.25,43.6635,41.55,42.72,5202268,0
|
| 168 |
+
PATH.US,D,20211215,000000,42.01,42.5386,39.64,42.15,7964116,0
|
| 169 |
+
PATH.US,D,20211216,000000,41.31,42.3383,39.35,39.81,5768804,0
|
| 170 |
+
PATH.US,D,20211217,000000,39.58,42.08,39.3,41.31,9191598,0
|
| 171 |
+
PATH.US,D,20211220,000000,40.47,41.94,39.74,41.46,4288584,0
|
| 172 |
+
PATH.US,D,20211221,000000,42,43.75,41.8,43.43,5236416,0
|
| 173 |
+
PATH.US,D,20211222,000000,43.17,44.78,42.66,44.16,3273077,0
|
| 174 |
+
PATH.US,D,20211223,000000,43.77,45.085,43.27,44.4,2356910,0
|
| 175 |
+
PATH.US,D,20211227,000000,44.75,45.07,43.4,44.21,2870376,0
|
| 176 |
+
PATH.US,D,20211228,000000,44.1,45.25,43.66,43.88,2365189,0
|
| 177 |
+
PATH.US,D,20211229,000000,43.7,43.905,42.3,43.28,2331394,0
|
| 178 |
+
PATH.US,D,20211230,000000,43.23,44.98,43.22,44.42,2128543,0
|
| 179 |
+
PATH.US,D,20211231,000000,44.24,44.669,43.04,43.13,2030859,0
|
| 180 |
+
PATH.US,D,20220103,000000,43.81,44.13,42.06,43.87,3582206,0
|
| 181 |
+
PATH.US,D,20220104,000000,43.56,44.11,41.32,42.49,3250412,0
|
| 182 |
+
PATH.US,D,20220105,000000,41.69,42.15,38.09,38.1,4479543,0
|
| 183 |
+
PATH.US,D,20220106,000000,38.41,40.5,37.8,39.61,4797398,0
|
| 184 |
+
PATH.US,D,20220107,000000,39.37,41.15,38.68,39.2,3688262,0
|
| 185 |
+
PATH.US,D,20220110,000000,38.51,39.31,37.27,38.82,6072112,0
|
| 186 |
+
PATH.US,D,20220111,000000,38.79,42.14,38.59,41.44,5062500,0
|
| 187 |
+
PATH.US,D,20220112,000000,41.32,42.79,39.62,39.75,3475507,0
|
| 188 |
+
PATH.US,D,20220113,000000,40.13,40.19,37.33,37.61,3667138,0
|
| 189 |
+
PATH.US,D,20220114,000000,37.64,38.54,35.6108,36.73,4962747,0
|
| 190 |
+
PATH.US,D,20220118,000000,36.04,37.08,35.21,35.51,3425803,0
|
| 191 |
+
PATH.US,D,20220119,000000,35.54,36.97,35.01,35.26,3542425,0
|
| 192 |
+
PATH.US,D,20220120,000000,36.55,38.38,35.2,35.32,4280769,0
|
| 193 |
+
PATH.US,D,20220121,000000,35.21,35.8,33.59,34.73,6054983,0
|
| 194 |
+
PATH.US,D,20220124,000000,33,36.68,32.17,36.49,7744910,0
|
| 195 |
+
PATH.US,D,20220125,000000,36.14,37.05,34.67,35.3,4544527,0
|
| 196 |
+
PATH.US,D,20220126,000000,36.46,37.31,33.89,34.1,4149691,0
|
| 197 |
+
PATH.US,D,20220127,000000,34.64,35.05,32.83,32.85,3890262,0
|
| 198 |
+
PATH.US,D,20220128,000000,32.93,34.1,31.47,33.43,5356099,0
|
| 199 |
+
PATH.US,D,20220131,000000,33.74,36.57,33.55,36.53,3876842,0
|
| 200 |
+
PATH.US,D,20220201,000000,37.29,37.65,35.46,37.14,2846825,0
|
| 201 |
+
PATH.US,D,20220202,000000,37.12,37.32,34.41,34.77,3436930,0
|
| 202 |
+
PATH.US,D,20220203,000000,33.87,34.55,33.24,33.36,3330721,0
|
| 203 |
+
PATH.US,D,20220204,000000,33.59,35.6699,32.9,35.32,3247054,0
|
| 204 |
+
PATH.US,D,20220207,000000,35.1,37.18,35.03,35.46,2223471,0
|
| 205 |
+
PATH.US,D,20220208,000000,35.13,36.515,34.65,36.49,2204037,0
|
| 206 |
+
PATH.US,D,20220209,000000,37,37.98,36.56,37.52,6705437,0
|
| 207 |
+
PATH.US,D,20220210,000000,36.24,38.74,36.12,36.87,3913158,0
|
| 208 |
+
PATH.US,D,20220211,000000,37.16,38.53,36.55,37.36,6691061,0
|
| 209 |
+
PATH.US,D,20220214,000000,36.94,38.33,36.225,37.24,3533880,0
|
| 210 |
+
PATH.US,D,20220215,000000,37.55,39,37.36,38.88,3700154,0
|
| 211 |
+
PATH.US,D,20220216,000000,38.77,38.77,37.26,37.89,2332543,0
|
| 212 |
+
PATH.US,D,20220217,000000,37.56,37.94,36.05,36.57,3393016,0
|
| 213 |
+
PATH.US,D,20220218,000000,36.32,38.77,36.32,37.95,9586386,0
|
| 214 |
+
PATH.US,D,20220222,000000,37.14,37.579,33.93,34.37,5346975,0
|
| 215 |
+
PATH.US,D,20220223,000000,34.61,34.69,31.97,32.09,4390082,0
|
| 216 |
+
PATH.US,D,20220224,000000,29.36,32.74,28.8001,32.4,7362276,0
|
| 217 |
+
PATH.US,D,20220225,000000,32.86,33.23,31.275,32.79,4685123,0
|
| 218 |
+
PATH.US,D,20220228,000000,32.54,34.74,32.23,34.71,4353032,0
|
| 219 |
+
PATH.US,D,20220301,000000,35,35.64,33.71,33.95,3854956,0
|
| 220 |
+
PATH.US,D,20220302,000000,34.19,34.48,32.63,33.93,2657718,0
|
| 221 |
+
PATH.US,D,20220303,000000,34.29,34.48,31.04,31.26,3892902,0
|
| 222 |
+
PATH.US,D,20220304,000000,31.47,31.85,28.125,28.3,5414841,0
|
| 223 |
+
PATH.US,D,20220307,000000,28.63,29.29,26.96,27.19,4580774,0
|
| 224 |
+
PATH.US,D,20220308,000000,26.81,29.37,26.18,27.62,5225832,0
|
| 225 |
+
PATH.US,D,20220309,000000,28.06,29.48,28.06,29.19,2623357,0
|
| 226 |
+
PATH.US,D,20220310,000000,28.38,28.695,27.27,28.45,3123645,0
|
| 227 |
+
PATH.US,D,20220311,000000,28.96,28.96,26.09,26.21,4941228,0
|
| 228 |
+
PATH.US,D,20220314,000000,25.92,26.45,24.33,24.56,3986885,0
|
| 229 |
+
PATH.US,D,20220315,000000,24.02,24.93,23.93,24.89,5848440,0
|
| 230 |
+
PATH.US,D,20220316,000000,25.65,27.94,25.5,27.82,5142445,0
|
| 231 |
+
PATH.US,D,20220317,000000,27.22,28.87,27.1012,28.61,3631249,0
|
| 232 |
+
PATH.US,D,20220318,000000,28.19,30.03,28.1,29.89,7140440,0
|
| 233 |
+
PATH.US,D,20220321,000000,29.6,30.48,28.43,29.45,4400202,0
|
| 234 |
+
PATH.US,D,20220322,000000,29.89,31.64,29.41,31.01,4010646,0
|
| 235 |
+
PATH.US,D,20220323,000000,30.59,31.85,29.8029,30.24,4361549,0
|
| 236 |
+
PATH.US,D,20220324,000000,30.28,30.73,28.9,29.98,5989623,0
|
| 237 |
+
PATH.US,D,20220325,000000,30.12,30.16,28.06,28.8,5992441,0
|
| 238 |
+
PATH.US,D,20220328,000000,28.88,29.76,28.08,29.43,6114825,0
|
| 239 |
+
PATH.US,D,20220329,000000,30.1,31.88,29.9,31.4,9362992,0
|
| 240 |
+
PATH.US,D,20220330,000000,30.75,30.9188,28.96,29.04,13413388,0
|
| 241 |
+
PATH.US,D,20220331,000000,23.7,23.95,20.5301,21.59,59238309,0
|
| 242 |
+
PATH.US,D,20220401,000000,21.52,23.21,21.12,22.18,18798952,0
|
| 243 |
+
PATH.US,D,20220404,000000,22.63,23.28,22.26,22.79,13304213,0
|
| 244 |
+
PATH.US,D,20220405,000000,22.85,23.09,21.96,22.06,11296559,0
|
| 245 |
+
PATH.US,D,20220406,000000,21.52,21.91,20.58,21.25,9951484,0
|
| 246 |
+
PATH.US,D,20220407,000000,21.13,21.68,20.46,21.08,8603465,0
|
| 247 |
+
PATH.US,D,20220408,000000,20.81,20.9,19.85,19.94,9398203,0
|
| 248 |
+
PATH.US,D,20220411,000000,19.6,20.49,18.8997,20.23,11139598,0
|
| 249 |
+
PATH.US,D,20220412,000000,20.44,20.91,19.69,19.82,6903545,0
|
| 250 |
+
PATH.US,D,20220413,000000,19.88,20.55,19.49,20.21,7339598,0
|
| 251 |
+
PATH.US,D,20220414,000000,20.3,20.3,18.93,19.04,8179550,0
|
| 252 |
+
PATH.US,D,20220418,000000,18.9,19.01,18.12,18.7,5922860,0
|
| 253 |
+
PATH.US,D,20220419,000000,18.54,20.315,18.47,20.14,8061750,0
|
| 254 |
+
PATH.US,D,20220420,000000,19.82,19.98,18.89,19.09,6018076,0
|
| 255 |
+
PATH.US,D,20220421,000000,19.34,19.86,17.935,18.04,6595073,0
|
| 256 |
+
PATH.US,D,20220422,000000,18.1,18.87,17.66,17.95,8165434,0
|
| 257 |
+
PATH.US,D,20220425,000000,17.78,19.25,17.66,19.18,10746928,0
|
| 258 |
+
PATH.US,D,20220426,000000,19.26,19.445,18.04,18.19,7843404,0
|
| 259 |
+
PATH.US,D,20220427,000000,18.35,18.84,17.92,18.36,6311631,0
|
| 260 |
+
PATH.US,D,20220428,000000,18.54,19.15,17.61,18.89,7054183,0
|
| 261 |
+
PATH.US,D,20220429,000000,18.91,19.53,17.79,17.83,5085640,0
|
| 262 |
+
PATH.US,D,20220502,000000,18,18.73,17.67,18.57,6131715,0
|
| 263 |
+
PATH.US,D,20220503,000000,18.08,18.67,17.85,18.18,5353298,0
|
| 264 |
+
PATH.US,D,20220504,000000,18.25,19.19,17.18,19.12,8040329,0
|
| 265 |
+
PATH.US,D,20220505,000000,18.62,18.68,17.43,17.63,5252791,0
|
| 266 |
+
PATH.US,D,20220506,000000,17.49,17.715,16.1,17.13,6960156,0
|
| 267 |
+
PATH.US,D,20220509,000000,16.9,17.18,15.74,15.86,8660395,0
|
| 268 |
+
PATH.US,D,20220510,000000,16.4,16.87,14.69,15.67,10423936,0
|
| 269 |
+
PATH.US,D,20220511,000000,15.34,15.83,14.17,14.26,8636362,0
|
| 270 |
+
PATH.US,D,20220512,000000,14,15.75,13.66,15.28,13970847,0
|
| 271 |
+
PATH.US,D,20220513,000000,15.87,17.665,15.87,17.63,10184626,0
|
| 272 |
+
PATH.US,D,20220516,000000,17.34,17.6797,16.56,16.64,5523225,0
|
| 273 |
+
PATH.US,D,20220517,000000,17.11,17.63,16.34,17.06,5215919,0
|
| 274 |
+
PATH.US,D,20220518,000000,16.69,17.41,16.21,16.54,4161602,0
|
| 275 |
+
PATH.US,D,20220519,000000,16.49,17.75,16.297,17.13,4953686,0
|
| 276 |
+
PATH.US,D,20220520,000000,17.4,17.83,16.47,17.41,5640854,0
|
| 277 |
+
PATH.US,D,20220523,000000,17.68,17.95,16.84,17.25,3994025,0
|
| 278 |
+
PATH.US,D,20220524,000000,16.91,17.09,15.72,15.95,5258779,0
|
| 279 |
+
PATH.US,D,20220525,000000,15.95,17.25,15.93,17.03,4648879,0
|
| 280 |
+
PATH.US,D,20220526,000000,17.03,18.36,16.81,17.98,5736841,0
|
| 281 |
+
PATH.US,D,20220527,000000,17.99,18.19,17.405,17.74,8884410,0
|
| 282 |
+
PATH.US,D,20220531,000000,17.36,18.015,16.855,17.07,9027337,0
|
| 283 |
+
PATH.US,D,20220601,000000,17.17,17.8206,16.25,16.83,10340442,0
|
| 284 |
+
PATH.US,D,20220602,000000,18.49,20.28,18.05,19.64,18724433,0
|
| 285 |
+
PATH.US,D,20220603,000000,19.4,19.86,18.605,18.93,7814212,0
|
| 286 |
+
PATH.US,D,20220606,000000,19.15,19.64,18.66,19.39,6320593,0
|
| 287 |
+
PATH.US,D,20220607,000000,19.02,20.5,18.99,20.4,10245651,0
|
| 288 |
+
PATH.US,D,20220608,000000,20.35,21.57,20.29,21.36,7517416,0
|
| 289 |
+
PATH.US,D,20220609,000000,21.11,21.74,20.42,20.42,6047068,0
|
| 290 |
+
PATH.US,D,20220610,000000,19.75,20.15,18.7,18.85,6048638,0
|
| 291 |
+
PATH.US,D,20220613,000000,17.91,18.47,17.11,17.34,7310856,0
|
| 292 |
+
PATH.US,D,20220614,000000,17.51,17.81,16.84,17.75,4622768,0
|
| 293 |
+
PATH.US,D,20220615,000000,18.07,19.4216,18.07,19.14,6335594,0
|
| 294 |
+
PATH.US,D,20220616,000000,18.27,18.46,17.365,17.49,5726028,0
|
| 295 |
+
PATH.US,D,20220617,000000,17.63,18.63,17.57,18.45,10291858,0
|
| 296 |
+
PATH.US,D,20220621,000000,18.8,20.06,18.7,19.26,6441779,0
|
| 297 |
+
PATH.US,D,20220622,000000,18.95,20.22,18.79,19.61,6130540,0
|
| 298 |
+
PATH.US,D,20220623,000000,19.85,21.2,19.7,21.02,7232794,0
|
| 299 |
+
PATH.US,D,20220624,000000,21.6,22.15,21.35,21.92,31350893,0
|
| 300 |
+
PATH.US,D,20220627,000000,22.03,22.3,21.03,21.36,7821348,0
|
| 301 |
+
PATH.US,D,20220628,000000,21.42,21.7,20,20.02,6487652,0
|
| 302 |
+
PATH.US,D,20220629,000000,19.92,20.265,19.36,19.75,7508061,0
|
| 303 |
+
PATH.US,D,20220630,000000,19.39,19.395,18.01,18.19,12242628,0
|
| 304 |
+
PATH.US,D,20220701,000000,18.14,19.1,18.14,18.71,5143633,0
|
| 305 |
+
PATH.US,D,20220705,000000,18.41,20.56,18.0603,20.55,6491672,0
|
| 306 |
+
PATH.US,D,20220706,000000,20.43,20.87,19.565,19.89,5788463,0
|
| 307 |
+
PATH.US,D,20220707,000000,20.03,21.27,19.89,21.22,5068171,0
|
| 308 |
+
PATH.US,D,20220708,000000,20.72,21.64,20.38,21.06,3784077,0
|
| 309 |
+
PATH.US,D,20220711,000000,20.95,21,19.725,20.03,3950904,0
|
| 310 |
+
PATH.US,D,20220712,000000,20.21,20.78,19.205,19.35,4774559,0
|
| 311 |
+
PATH.US,D,20220713,000000,18.75,19.67,18.58,19,3316587,0
|
| 312 |
+
PATH.US,D,20220714,000000,18.69,18.9,18.15,18.3,3054824,0
|
| 313 |
+
PATH.US,D,20220715,000000,18.59,19.07,18.05,18.78,3097725,0
|
| 314 |
+
PATH.US,D,20220718,000000,19.19,19.76,18.53,18.58,3862880,0
|
| 315 |
+
PATH.US,D,20220719,000000,18.89,18.99,17.91,18.87,3611180,0
|
| 316 |
+
PATH.US,D,20220720,000000,19,20.75,19,20.69,4982116,0
|
| 317 |
+
PATH.US,D,20220721,000000,20.47,21.03,20.18,21,3613466,0
|
| 318 |
+
PATH.US,D,20220722,000000,21.05,21.11,19.21,19.41,3527951,0
|
| 319 |
+
PATH.US,D,20220725,000000,19.01,19.17,18.02,18.08,4871108,0
|
| 320 |
+
PATH.US,D,20220726,000000,17.9,18,17.165,17.34,4935269,0
|
| 321 |
+
PATH.US,D,20220727,000000,17.94,18.585,17.5,18.51,4148126,0
|
| 322 |
+
PATH.US,D,20220728,000000,18.3,18.695,17.585,18.62,4385861,0
|
| 323 |
+
PATH.US,D,20220729,000000,18.46,18.565,17.82,18.33,3583127,0
|
| 324 |
+
PATH.US,D,20220801,000000,18.02,19.02,17.82,18.76,3397280,0
|
| 325 |
+
PATH.US,D,20220802,000000,18.4,19.47,18.36,19.24,3014910,0
|
| 326 |
+
PATH.US,D,20220803,000000,19.54,21.23,19.525,20.96,5190593,0
|
| 327 |
+
PATH.US,D,20220804,000000,20.81,21.31,20.465,21.29,4533305,0
|
| 328 |
+
PATH.US,D,20220805,000000,20.63,21.69,20.56,21.24,4132447,0
|
| 329 |
+
PATH.US,D,20220808,000000,21.44,22.13,21.05,21.94,4802643,0
|
| 330 |
+
PATH.US,D,20220809,000000,21.48,21.5,20.22,20.65,4639671,0
|
| 331 |
+
PATH.US,D,20220810,000000,22,22.19,21.46,21.82,6285782,0
|
| 332 |
+
PATH.US,D,20220811,000000,22.01,22.07,19.86,20,6111360,0
|
| 333 |
+
PATH.US,D,20220812,000000,20.2,20.72,19.99,20.7,3667458,0
|
| 334 |
+
PATH.US,D,20220815,000000,20.46,20.9488,20.25,20.82,2901889,0
|
| 335 |
+
PATH.US,D,20220816,000000,20.68,20.965,19.81,20.8,2740560,0
|
| 336 |
+
PATH.US,D,20220817,000000,20.13,20.4,19.43,19.51,3691800,0
|
| 337 |
+
PATH.US,D,20220818,000000,19.55,19.565,18.981,19.46,2693141,0
|
| 338 |
+
PATH.US,D,20220819,000000,19.01,19.02,17.735,18,5788275,0
|
| 339 |
+
PATH.US,D,20220822,000000,17.67,17.79,16.94,17.06,6444333,0
|
| 340 |
+
PATH.US,D,20220823,000000,17.07,17.52,16.84,16.87,3830812,0
|
| 341 |
+
PATH.US,D,20220824,000000,17.01,17.69,16.81,17.24,3379601,0
|
| 342 |
+
PATH.US,D,20220825,000000,17.5,18.08,17.25,18.07,3213281,0
|
| 343 |
+
PATH.US,D,20220826,000000,18,18.09,16.87,16.95,4047073,0
|
| 344 |
+
PATH.US,D,20220829,000000,16.72,17.16,16.51,16.52,4330855,0
|
| 345 |
+
PATH.US,D,20220830,000000,16.67,16.99,16.28,16.45,4530898,0
|
| 346 |
+
PATH.US,D,20220831,000000,16.88,17.21,16.29,16.45,5200816,0
|
| 347 |
+
PATH.US,D,20220901,000000,16.09,16.18,15.4,16.16,8048147,0
|
| 348 |
+
PATH.US,D,20220902,000000,16.31,16.92,15.73,16.1,6344680,0
|
| 349 |
+
PATH.US,D,20220906,000000,16.11,16.21,15.545,15.59,9723894,0
|
| 350 |
+
PATH.US,D,20220907,000000,12.6,13.92,12.21,13.84,39549076,0
|
| 351 |
+
PATH.US,D,20220908,000000,13.56,14,13.005,13.95,17167220,0
|
| 352 |
+
PATH.US,D,20220909,000000,14.22,14.95,14.18,14.64,11785218,0
|
| 353 |
+
PATH.US,D,20220912,000000,14.7,15.575,14.66,15.5,8419381,0
|
| 354 |
+
PATH.US,D,20220913,000000,14.4,14.76,14.07,14.32,8184573,0
|
| 355 |
+
PATH.US,D,20220914,000000,14.32,14.4,13.78,14.33,9118265,0
|
| 356 |
+
PATH.US,D,20220915,000000,14.29,15.37,14.1,15.17,11319149,0
|
| 357 |
+
PATH.US,D,20220916,000000,14.58,14.64,13.7,14.03,16518191,0
|
| 358 |
+
PATH.US,D,20220919,000000,13.9,14.125,13.64,14.04,6538056,0
|
| 359 |
+
PATH.US,D,20220920,000000,13.79,14.105,13.64,13.79,6157508,0
|
| 360 |
+
PATH.US,D,20220921,000000,13.84,14.4,13.6,13.67,6134279,0
|
| 361 |
+
PATH.US,D,20220922,000000,13.56,13.78,13.03,13.04,7098269,0
|
| 362 |
+
PATH.US,D,20220923,000000,12.87,13.13,12.51,12.87,7840749,0
|
| 363 |
+
PATH.US,D,20220926,000000,12.94,13.43,12.73,12.75,5031793,0
|
| 364 |
+
PATH.US,D,20220927,000000,13.24,13.54,12.8488,13.44,8179751,0
|
| 365 |
+
PATH.US,D,20220928,000000,13.23,13.38,12.46,12.94,14751507,0
|
| 366 |
+
PATH.US,D,20220929,000000,12.61,12.845,12.12,12.57,13654830,0
|
| 367 |
+
PATH.US,D,20220930,000000,12.5,13.02,12.41,12.61,9803083,0
|
| 368 |
+
PATH.US,D,20221003,000000,12.75,12.97,12.33,12.75,7654320,0
|
| 369 |
+
PATH.US,D,20221004,000000,13.24,13.96,13.22,13.75,10631000,0
|
| 370 |
+
PATH.US,D,20221005,000000,13.4,13.74,13.09,13.61,4883615,0
|
| 371 |
+
PATH.US,D,20221006,000000,13.6,14.03,13.515,13.67,4634172,0
|
| 372 |
+
PATH.US,D,20221007,000000,13.28,13.39,12.8,12.96,5809419,0
|
| 373 |
+
PATH.US,D,20221010,000000,12.93,13.05,12.075,12.21,6040933,0
|
| 374 |
+
PATH.US,D,20221011,000000,12.2,12.285,11.615,11.78,8291527,0
|
| 375 |
+
PATH.US,D,20221012,000000,11.88,12.21,11.605,11.98,5467721,0
|
| 376 |
+
PATH.US,D,20221013,000000,11.55,12.09,11.14,11.76,6352427,0
|
| 377 |
+
PATH.US,D,20221014,000000,11.95,12.01,11.1,11.12,7352117,0
|
| 378 |
+
PATH.US,D,20221017,000000,11.5,12.35,11.5,12.13,5965799,0
|
| 379 |
+
PATH.US,D,20221018,000000,12.51,12.85,12.12,12.26,5042513,0
|
| 380 |
+
PATH.US,D,20221019,000000,12.1,12.13,11.56,11.74,4617934,0
|
| 381 |
+
PATH.US,D,20221020,000000,11.68,12.32,11.55,11.59,7174036,0
|
| 382 |
+
PATH.US,D,20221021,000000,11.45,11.765,11.09,11.75,5051387,0
|
| 383 |
+
PATH.US,D,20221024,000000,11.68,11.87,11.225,11.69,4942240,0
|
| 384 |
+
PATH.US,D,20221025,000000,11.86,12.44,11.83,12.4,6320433,0
|
| 385 |
+
PATH.US,D,20221026,000000,12.02,12.74,11.92,12.05,4225289,0
|
| 386 |
+
PATH.US,D,20221027,000000,12.17,12.545,12.09,12.42,4763145,0
|
| 387 |
+
PATH.US,D,20221028,000000,12.14,12.89,12.09,12.86,5781312,0
|
| 388 |
+
PATH.US,D,20221031,000000,12.71,13,12.52,12.65,4296659,0
|
| 389 |
+
PATH.US,D,20221101,000000,13.07,13.17,12.205,12.33,4704361,0
|
| 390 |
+
PATH.US,D,20221102,000000,12.29,12.3,11.13,11.16,7489376,0
|
| 391 |
+
PATH.US,D,20221103,000000,10.94,11.455,10.7,10.74,6532167,0
|
| 392 |
+
PATH.US,D,20221104,000000,11,11.16,10.3961,10.79,6807191,0
|
| 393 |
+
PATH.US,D,20221107,000000,11,11.2,10.74,11.01,4336123,0
|
| 394 |
+
PATH.US,D,20221108,000000,11.15,11.685,10.685,11.27,5606251,0
|
| 395 |
+
PATH.US,D,20221109,000000,11,11.01,10.47,10.55,7414291,0
|
| 396 |
+
PATH.US,D,20221110,000000,11.51,12.07,11.37,11.87,9165806,0
|
| 397 |
+
PATH.US,D,20221111,000000,11.73,12.88,11.56,12.57,10806561,0
|
| 398 |
+
PATH.US,D,20221114,000000,12.41,12.59,11.82,12.05,4743073,0
|
| 399 |
+
PATH.US,D,20221115,000000,13.42,14.045,13.315,13.41,12324737,0
|
| 400 |
+
PATH.US,D,20221116,000000,13.15,13.42,12.68,12.96,6811734,0
|
| 401 |
+
PATH.US,D,20221117,000000,12.55,12.9075,12.24,12.66,5786276,0
|
| 402 |
+
PATH.US,D,20221118,000000,12.91,12.97,12.37,12.5,3544497,0
|
| 403 |
+
PATH.US,D,20221121,000000,12.28,12.45,11.63,11.8,6433866,0
|
| 404 |
+
PATH.US,D,20221122,000000,11.72,11.95,11.48,11.94,3952135,0
|
| 405 |
+
PATH.US,D,20221123,000000,11.97,12.68,11.84,12.49,5051840,0
|
| 406 |
+
PATH.US,D,20221125,000000,12.29,12.44,12.08,12.42,2220435,0
|
| 407 |
+
PATH.US,D,20221128,000000,12.24,12.64,12.02,12.08,4755137,0
|
| 408 |
+
PATH.US,D,20221129,000000,12.13,12.26,11.7,11.77,6141996,0
|
| 409 |
+
PATH.US,D,20221130,000000,11.74,12.48,11.43,12.47,10092042,0
|
| 410 |
+
PATH.US,D,20221201,000000,12.38,12.99,12.35,12.92,8427662,0
|
| 411 |
+
PATH.US,D,20221202,000000,13.96,14.92,13.92,14.53,18555504,0
|
| 412 |
+
PATH.US,D,20221205,000000,14.45,14.58,13.01,13.21,9347076,0
|
| 413 |
+
PATH.US,D,20221206,000000,13.21,13.22,12.25,12.44,7023532,0
|
| 414 |
+
PATH.US,D,20221207,000000,12.36,12.78,12.26,12.56,5556407,0
|
| 415 |
+
PATH.US,D,20221208,000000,12.62,13.315,12.33,13.1,6170942,0
|
| 416 |
+
PATH.US,D,20221209,000000,13.02,13.49,12.76,12.95,4182782,0
|
| 417 |
+
PATH.US,D,20221212,000000,12.69,13.27,12.42,13.16,6091033,0
|
| 418 |
+
PATH.US,D,20221213,000000,14.05,14.55,13.16,13.3,8824000,0
|
| 419 |
+
PATH.US,D,20221214,000000,13.2,13.44,12.94,13.09,5367683,0
|
| 420 |
+
PATH.US,D,20221215,000000,12.71,13.085,12.645,12.67,6070662,0
|
| 421 |
+
PATH.US,D,20221216,000000,12.59,12.88,12.57,12.73,7463309,0
|
| 422 |
+
PATH.US,D,20221219,000000,12.67,12.755,12.41,12.48,3280762,0
|
| 423 |
+
PATH.US,D,20221220,000000,12.29,12.84,12.22,12.59,5795204,0
|
| 424 |
+
PATH.US,D,20221221,000000,12.6,13.15,12.5146,13.02,4391573,0
|
| 425 |
+
PATH.US,D,20221222,000000,12.72,12.785,11.9,12.26,5707289,0
|
| 426 |
+
PATH.US,D,20221223,000000,12.14,12.27,11.81,12.11,4710482,0
|
| 427 |
+
PATH.US,D,20221227,000000,11.98,12.13,11.59,11.95,3964694,0
|
| 428 |
+
PATH.US,D,20221228,000000,11.92,12.3288,11.81,12.08,5435947,0
|
| 429 |
+
PATH.US,D,20221229,000000,12.15,12.72,12.11,12.69,5036396,0
|
| 430 |
+
PATH.US,D,20221230,000000,12.38,12.74,12.31,12.71,3677142,0
|
| 431 |
+
PATH.US,D,20230103,000000,12.98,13.2912,12.135,12.29,4987753,0
|
| 432 |
+
PATH.US,D,20230104,000000,12.49,12.75,12.13,12.45,4808577,0
|
| 433 |
+
PATH.US,D,20230105,000000,12.26,12.31,11.35,11.38,5567028,0
|
| 434 |
+
PATH.US,D,20230106,000000,11.42,11.87,10.98,11.7,5113802,0
|
| 435 |
+
PATH.US,D,20230109,000000,12,13.02,11.85,12.7,14356525,0
|
| 436 |
+
PATH.US,D,20230110,000000,12.48,12.88,12.35,12.75,3749578,0
|
| 437 |
+
PATH.US,D,20230111,000000,12.92,13.25,12.575,13.23,5335914,0
|
| 438 |
+
PATH.US,D,20230112,000000,13.3,13.63,12.635,13.58,6055161,0
|
| 439 |
+
PATH.US,D,20230113,000000,13.36,14.27,13.34,13.81,7457380,0
|
| 440 |
+
PATH.US,D,20230117,000000,13.77,14.37,13.49,14.36,4245703,0
|
| 441 |
+
PATH.US,D,20230118,000000,14.52,15.16,13.89,13.9,6668800,0
|
| 442 |
+
PATH.US,D,20230119,000000,13.64,14.235,13.45,13.56,4370119,0
|
| 443 |
+
PATH.US,D,20230120,000000,13.66,14.315,13.62,14.23,4161641,0
|
| 444 |
+
PATH.US,D,20230123,000000,14.3,14.7,14.11,14.64,2831223,0
|
| 445 |
+
PATH.US,D,20230124,000000,14.41,14.88,14.19,14.36,4501922,0
|
| 446 |
+
PATH.US,D,20230125,000000,13.55,14.23,13.44,14.18,4679058,0
|
| 447 |
+
PATH.US,D,20230126,000000,14.71,14.89,14.15,14.56,4595281,0
|
| 448 |
+
PATH.US,D,20230127,000000,14.49,15.42,14.43,15.28,6708024,0
|
| 449 |
+
PATH.US,D,20230130,000000,14.9,15.159,14.48,14.57,3720791,0
|
| 450 |
+
PATH.US,D,20230131,000000,14.6,15.74,14.55,15.36,7811069,0
|
| 451 |
+
PATH.US,D,20230201,000000,15.53,17.12,15.425,17.1,12934591,0
|
| 452 |
+
PATH.US,D,20230202,000000,17.73,18.34,17.35,17.6,9507577,0
|
| 453 |
+
PATH.US,D,20230203,000000,16.84,17.665,16.61,16.91,6174529,0
|
| 454 |
+
PATH.US,D,20230206,000000,16.63,17.15,16.45,16.65,4138388,0
|
| 455 |
+
PATH.US,D,20230207,000000,16.67,16.89,16.03,16.82,6016080,0
|
| 456 |
+
PATH.US,D,20230208,000000,16.89,17.35,16.25,16.31,5106361,0
|
| 457 |
+
PATH.US,D,20230209,000000,16.5,16.6,15.635,15.75,4669797,0
|
| 458 |
+
PATH.US,D,20230210,000000,15.41,15.64,14.88,15,4589219,0
|
| 459 |
+
PATH.US,D,20230213,000000,15.13,15.57,15.02,15.4,3664277,0
|
| 460 |
+
PATH.US,D,20230214,000000,15.1,16.155,15.01,16.07,4577632,0
|
| 461 |
+
PATH.US,D,20230215,000000,16.07,17.14,15.9,16.84,5309584,0
|
| 462 |
+
PATH.US,D,20230216,000000,16.15,16.6,15.945,16.06,4321734,0
|
| 463 |
+
PATH.US,D,20230217,000000,15.775,15.94,15.21,15.54,5432104,0
|
| 464 |
+
PATH.US,D,20230221,000000,15,15.2299,14.67,14.71,4432526,0
|
| 465 |
+
PATH.US,D,20230222,000000,14.78,15.29,14.71,15.19,3384265,0
|
| 466 |
+
PATH.US,D,20230223,000000,15.58,15.58,14.52,15.09,6782728,0
|
| 467 |
+
PATH.US,D,20230224,000000,14.63,14.85,14.45,14.67,3213265,0
|
| 468 |
+
PATH.US,D,20230227,000000,14.99,14.99,14.6,14.72,3030719,0
|
| 469 |
+
PATH.US,D,20230228,000000,14.72,15.11,14.72,14.84,3571683,0
|
| 470 |
+
PATH.US,D,20230301,000000,14.87,14.98,14.49,14.58,3008426,0
|
| 471 |
+
PATH.US,D,20230302,000000,14.39,15.175,14.19,15.14,4202219,0
|
| 472 |
+
PATH.US,D,20230303,000000,15.2,15.77,15.16,15.69,4404589,0
|
| 473 |
+
PATH.US,D,20230306,000000,15.83,16.08,15.27,15.27,3197350,0
|
| 474 |
+
PATH.US,D,20230307,000000,15.22,15.605,15.14,15.27,4785182,0
|
| 475 |
+
PATH.US,D,20230308,000000,15.28,15.535,15.11,15.44,2844137,0
|
| 476 |
+
PATH.US,D,20230309,000000,15.37,15.795,14.58,14.7,6407114,0
|
| 477 |
+
PATH.US,D,20230310,000000,14.54,14.76,13.53,13.88,8761990,0
|
| 478 |
+
PATH.US,D,20230313,000000,13.69,14.62,13.26,14.3,7547211,0
|
| 479 |
+
PATH.US,D,20230314,000000,14.77,14.85,14.035,14.36,6554834,0
|
| 480 |
+
PATH.US,D,20230315,000000,14.13,14.68,13.94,14.64,11591368,0
|
| 481 |
+
PATH.US,D,20230316,000000,17.16,18.08,16.63,17.22,33926147,0
|
| 482 |
+
PATH.US,D,20230317,000000,16.94,17.21,16.655,17.05,13034403,0
|
| 483 |
+
PATH.US,D,20230320,000000,16.79,16.95,15.98,16.45,9294916,0
|
| 484 |
+
PATH.US,D,20230321,000000,16.57,17.515,16.49,17.4,6939310,0
|
| 485 |
+
PATH.US,D,20230322,000000,17.3,17.33,16.195,16.22,8377607,0
|
| 486 |
+
PATH.US,D,20230323,000000,16.41,16.8401,16.22,16.53,6145170,0
|
| 487 |
+
PATH.US,D,20230324,000000,16.47,16.52,15.67,15.93,6464500,0
|
| 488 |
+
PATH.US,D,20230327,000000,15.98,16.35,15.9,16.09,4590965,0
|
| 489 |
+
PATH.US,D,20230328,000000,16.01,16.18,15.69,15.77,4052016,0
|
| 490 |
+
PATH.US,D,20230329,000000,15.76,16.605,15.55,16.55,7001267,0
|
| 491 |
+
PATH.US,D,20230330,000000,16.97,17.32,16.55,16.68,5471948,0
|
| 492 |
+
PATH.US,D,20230331,000000,16.83,18.12,16.58,17.56,10913869,0
|
| 493 |
+
PATH.US,D,20230403,000000,17.21,17.525,16.83,17.39,7596107,0
|
| 494 |
+
PATH.US,D,20230404,000000,17.54,17.56,17.07,17.28,4605667,0
|
| 495 |
+
PATH.US,D,20230405,000000,17.13,17.18,16.23,16.5,6782706,0
|
| 496 |
+
PATH.US,D,20230406,000000,16.45,16.755,16.01,16.55,4296413,0
|
| 497 |
+
PATH.US,D,20230410,000000,16.19,16.57,16.03,16.53,6594631,0
|
| 498 |
+
PATH.US,D,20230411,000000,16.36,16.8,16.23,16.52,4647675,0
|
| 499 |
+
PATH.US,D,20230412,000000,16.98,17.02,16.07,16.17,3874598,0
|
| 500 |
+
PATH.US,D,20230413,000000,16.28,16.65,16.23,16.59,4001533,0
|
| 501 |
+
PATH.US,D,20230414,000000,16.39,16.6205,16.06,16.2,3264151,0
|
| 502 |
+
PATH.US,D,20230417,000000,16.15,16.43,15.91,16.21,3179744,0
|
| 503 |
+
PATH.US,D,20230418,000000,16.47,16.52,15.84,15.95,3122137,0
|
| 504 |
+
PATH.US,D,20230419,000000,15.75,15.97,15.51,15.9,3803018,0
|
| 505 |
+
PATH.US,D,20230420,000000,15.57,15.79,15.36,15.46,3297532,0
|
| 506 |
+
PATH.US,D,20230421,000000,15.37,15.4407,15.08,15.34,3918457,0
|
| 507 |
+
PATH.US,D,20230424,000000,15.25,15.37,14.81,15.04,4545545,0
|
| 508 |
+
PATH.US,D,20230425,000000,14.9,14.935,14.39,14.42,4363893,0
|
| 509 |
+
PATH.US,D,20230426,000000,14.7,14.88,14,14.12,4373835,0
|
| 510 |
+
PATH.US,D,20230427,000000,14.34,14.46,14.065,14.23,3692111,0
|
| 511 |
+
PATH.US,D,20230428,000000,14.07,14.2257,13.7625,14.08,3877779,0
|
| 512 |
+
PATH.US,D,20230501,000000,13.97,14.3,13.88,14.15,2865274,0
|
| 513 |
+
PATH.US,D,20230502,000000,14.02,14.0695,13.365,13.58,8704629,0
|
| 514 |
+
PATH.US,D,20230503,000000,13.48,13.54,12.62,12.66,12850461,0
|
| 515 |
+
PATH.US,D,20230504,000000,12.52,12.83,12.375,12.51,8158818,0
|
| 516 |
+
PATH.US,D,20230505,000000,12.71,12.98,12.65,12.87,5324745,0
|
| 517 |
+
PATH.US,D,20230508,000000,12.98,13.54,12.89,13.41,6289270,0
|
| 518 |
+
PATH.US,D,20230509,000000,13.31,13.94,13.31,13.85,6993363,0
|
| 519 |
+
PATH.US,D,20230510,000000,14.18,14.4,14,14.31,5497370,0
|
| 520 |
+
PATH.US,D,20230511,000000,14.42,14.69,14.2,14.61,7279447,0
|
| 521 |
+
PATH.US,D,20230512,000000,14.65,14.82,13.95,14.25,6578915,0
|
| 522 |
+
PATH.US,D,20230515,000000,14.23,14.99,14.1,14.81,4953628,0
|
| 523 |
+
PATH.US,D,20230516,000000,14.71,15.02,14.64,14.9,6639754,0
|
| 524 |
+
PATH.US,D,20230517,000000,14.97,15.24,14.61,15.12,6384737,0
|
| 525 |
+
PATH.US,D,20230518,000000,15.12,15.49,15.09,15.46,6385624,0
|
| 526 |
+
PATH.US,D,20230519,000000,15.46,15.665,15.31,15.49,6080812,0
|
| 527 |
+
PATH.US,D,20230522,000000,15.61,16.795,15.53,16.63,9855565,0
|
| 528 |
+
PATH.US,D,20230523,000000,16.58,17.615,16.58,16.63,13275283,0
|
| 529 |
+
PATH.US,D,20230524,000000,16.28,16.625,16.1,16.34,13848253,0
|
| 530 |
+
PATH.US,D,20230525,000000,14.6,14.76,13.3,14.51,35767813,0
|
| 531 |
+
PATH.US,D,20230526,000000,14.8,16.18,14.66,15.62,22769975,0
|
| 532 |
+
PATH.US,D,20230530,000000,16.88,17.1345,16.055,16.57,18579169,0
|
| 533 |
+
PATH.US,D,20230531,000000,16.49,17.9,16.43,17.89,41571963,0
|
| 534 |
+
PATH.US,D,20230601,000000,17.27,18.15,16.69,17.93,17971375,0
|
| 535 |
+
PATH.US,D,20230602,000000,18.73,19.53,18.19,18.24,20183217,0
|
| 536 |
+
PATH.US,D,20230605,000000,18.26,19.64,18.145,19.4,17861027,0
|
| 537 |
+
PATH.US,D,20230606,000000,19.04,19.71,18.82,19.46,15552528,0
|
| 538 |
+
PATH.US,D,20230607,000000,19.88,19.94,17.67,17.92,19582954,0
|
| 539 |
+
PATH.US,D,20230608,000000,17.93,18.62,17.86,18.27,9828524,0
|
| 540 |
+
PATH.US,D,20230609,000000,17.85,18.29,16.97,17.17,17322364,0
|
| 541 |
+
PATH.US,D,20230612,000000,17.31,17.81,17.17,17.69,8271052,0
|
| 542 |
+
PATH.US,D,20230613,000000,18.19,18.46,17.65,17.9,9702161,0
|
| 543 |
+
PATH.US,D,20230614,000000,17.82,18.37,17.555,17.99,11011418,0
|
| 544 |
+
PATH.US,D,20230615,000000,17.88,18.86,17.62,18.75,11214298,0
|
| 545 |
+
PATH.US,D,20230616,000000,18.45,18.63,17.89,18.1,14385859,0
|
| 546 |
+
PATH.US,D,20230620,000000,17.87,18.1,17.05,17.49,11400364,0
|
| 547 |
+
PATH.US,D,20230621,000000,17.3,17.39,16.38,16.42,11770072,0
|
| 548 |
+
PATH.US,D,20230622,000000,16.32,16.42,16.04,16.08,8683468,0
|
| 549 |
+
PATH.US,D,20230623,000000,15.79,15.92,15.6,15.73,12751460,0
|
| 550 |
+
PATH.US,D,20230626,000000,15.61,16.17,15.6,15.83,6037348,0
|
| 551 |
+
PATH.US,D,20230627,000000,16.02,17.04,16,16.91,11766898,0
|
| 552 |
+
PATH.US,D,20230628,000000,16.89,17.28,16.8,17.16,7263234,0
|
| 553 |
+
PATH.US,D,20230629,000000,17.1,17.23,16.43,16.66,7709048,0
|
| 554 |
+
PATH.US,D,20230630,000000,16.99,17.0787,16.52,16.57,6417174,0
|
| 555 |
+
PATH.US,D,20230703,000000,16.55,17.015,16.53,16.92,3904641,0
|
| 556 |
+
PATH.US,D,20230705,000000,16.76,17.43,16.585,17.22,7046838,0
|
| 557 |
+
PATH.US,D,20230706,000000,16.7,16.77,15.85,16.45,11261056,0
|
| 558 |
+
PATH.US,D,20230707,000000,16.82,17.13,16.45,16.49,6479495,0
|
| 559 |
+
PATH.US,D,20230710,000000,16.25,17.09,15.935,17.07,7561928,0
|
| 560 |
+
PATH.US,D,20230711,000000,17.26,17.99,17.16,17.69,11834519,0
|
| 561 |
+
PATH.US,D,20230712,000000,18.24,18.28,17.045,17.57,9957372,0
|
| 562 |
+
PATH.US,D,20230713,000000,17.9,18.67,17.78,18.4,9689963,0
|
| 563 |
+
PATH.US,D,20230714,000000,18.45,18.54,17.44,17.54,7262649,0
|
| 564 |
+
PATH.US,D,20230717,000000,17.58,18.86,17.5,18.45,8747984,0
|
| 565 |
+
PATH.US,D,20230718,000000,18.57,18.67,18.11,18.24,9093457,0
|
| 566 |
+
PATH.US,D,20230719,000000,18.54,19.029,18.16,18.49,8774118,0
|
| 567 |
+
PATH.US,D,20230720,000000,18.34,18.49,17.37,17.38,9355659,0
|
| 568 |
+
PATH.US,D,20230721,000000,17.57,17.81,17.2,17.47,5952712,0
|
| 569 |
+
PATH.US,D,20230724,000000,17.48,17.5739,16.88,17,5259673,0
|
| 570 |
+
PATH.US,D,20230725,000000,17.07,17.21,16.9,17,5139160,0
|
| 571 |
+
PATH.US,D,20230726,000000,16.95,17.515,16.88,17.31,4818343,0
|
| 572 |
+
PATH.US,D,20230727,000000,17.79,17.8427,16.63,16.73,6971045,0
|
| 573 |
+
PATH.US,D,20230728,000000,17.1,17.565,16.79,17.43,6118878,0
|
| 574 |
+
PATH.US,D,20230731,000000,17.63,18.18,17.57,18.08,6911726,0
|
| 575 |
+
PATH.US,D,20230801,000000,17.86,17.87,17.325,17.79,6548608,0
|
| 576 |
+
PATH.US,D,20230802,000000,17.16,17.4,16.25,16.41,10301869,0
|
| 577 |
+
PATH.US,D,20230803,000000,16.25,16.6,16.06,16.3,6839814,0
|
| 578 |
+
PATH.US,D,20230804,000000,16.48,16.58,15.9,16.08,7245220,0
|
| 579 |
+
PATH.US,D,20230807,000000,16.11,16.27,15.76,16.19,5340680,0
|
| 580 |
+
PATH.US,D,20230808,000000,15.81,15.92,15.4,15.83,7275129,0
|
| 581 |
+
PATH.US,D,20230809,000000,15.85,15.8649,15.1,15.47,5767774,0
|
| 582 |
+
PATH.US,D,20230810,000000,15.8,15.9,15.3,15.42,4508798,0
|
| 583 |
+
PATH.US,D,20230811,000000,15.06,15.38,15.04,15.19,3960666,0
|
| 584 |
+
PATH.US,D,20230814,000000,15.1,15.475,14.83,15.45,5505585,0
|
| 585 |
+
PATH.US,D,20230815,000000,15.28,15.78,15.23,15.46,5774453,0
|
| 586 |
+
PATH.US,D,20230816,000000,15.3,15.5,15.21,15.29,4161802,0
|
| 587 |
+
PATH.US,D,20230817,000000,15.12,15.2,14.27,14.57,9658765,0
|
| 588 |
+
PATH.US,D,20230818,000000,14.25,15.05,14.12,14.82,6563701,0
|
| 589 |
+
PATH.US,D,20230821,000000,14.82,15.23,14.72,15.1,4173680,0
|
| 590 |
+
PATH.US,D,20230822,000000,15.45,15.48,15,15.29,5225983,0
|
| 591 |
+
PATH.US,D,20230823,000000,15.355,15.64,15.175,15.4,5120485,0
|
| 592 |
+
PATH.US,D,20230824,000000,15.63,15.63,14.63,14.64,5708683,0
|
| 593 |
+
PATH.US,D,20230825,000000,14.63,15.16,14.593,15.03,4257951,0
|
| 594 |
+
PATH.US,D,20230828,000000,15.14,15.41,15.031,15.08,4400387,0
|
| 595 |
+
PATH.US,D,20230829,000000,15.1,15.68,14.94,15.64,5029448,0
|
| 596 |
+
PATH.US,D,20230830,000000,15.6,15.77,15.39,15.61,5003984,0
|
| 597 |
+
PATH.US,D,20230831,000000,15.68,16.085,15.675,15.81,6128484,0
|
| 598 |
+
PATH.US,D,20230901,000000,16,16.35,15.78,15.89,4772225,0
|
| 599 |
+
PATH.US,D,20230905,000000,15.75,16.22,15.65,16.18,7250374,0
|
| 600 |
+
PATH.US,D,20230906,000000,16.2,16.58,16.04,16.22,16910472,0
|
| 601 |
+
PATH.US,D,20230907,000000,16.43,18.12,16.21,18.08,27601708,0
|
| 602 |
+
PATH.US,D,20230908,000000,18.08,18.77,17.88,18.48,18168934,0
|
| 603 |
+
PATH.US,D,20230911,000000,18.67,19.4,18.435,19.18,12223774,0
|
| 604 |
+
PATH.US,D,20230912,000000,18.55,19.015,18.01,18.67,11358196,0
|
| 605 |
+
PATH.US,D,20230913,000000,18.56,18.57,17.74,18.16,9578313,0
|
| 606 |
+
PATH.US,D,20230914,000000,18.37,18.41,17.44,17.75,7420775,0
|
| 607 |
+
PATH.US,D,20230915,000000,17.65,17.7582,17.125,17.56,10950521,0
|
| 608 |
+
PATH.US,D,20230918,000000,17.38,17.69,17.06,17.41,7238087,0
|
| 609 |
+
PATH.US,D,20230919,000000,17.3,17.38,16.77,17.06,5808250,0
|
| 610 |
+
PATH.US,D,20230920,000000,17.21,17.39,16.76,16.8,5349542,0
|
| 611 |
+
PATH.US,D,20230921,000000,16.5,16.895,16.31,16.32,6389816,0
|
| 612 |
+
PATH.US,D,20230922,000000,16.54,16.5496,16.19,16.29,5328196,0
|
| 613 |
+
PATH.US,D,20230925,000000,16.11,16.445,16.0599,16.29,4505768,0
|
| 614 |
+
PATH.US,D,20230926,000000,16.05,16.42,15.75,15.78,5326888,0
|
| 615 |
+
PATH.US,D,20230927,000000,15.98,16.52,15.98,16.29,5839272,0
|
| 616 |
+
PATH.US,D,20230928,000000,16.19,16.99,16.05,16.77,7266722,0
|
| 617 |
+
PATH.US,D,20230929,000000,17.14,17.5,17.06,17.11,6168824,0
|
| 618 |
+
PATH.US,D,20231002,000000,17.15,17.42,17.005,17.24,5446310,0
|
| 619 |
+
PATH.US,D,20231003,000000,17.07,17.24,15.745,16.02,11905904,0
|
| 620 |
+
PATH.US,D,20231004,000000,16.085,16.72,16.075,16.69,6518096,0
|
| 621 |
+
PATH.US,D,20231005,000000,16.58,16.65,16.08,16.24,6224605,0
|
| 622 |
+
PATH.US,D,20231006,000000,15.935,16.96,15.89,16.72,5730087,0
|
| 623 |
+
PATH.US,D,20231009,000000,16.4,16.97,16.35,16.77,4385559,0
|
| 624 |
+
PATH.US,D,20231010,000000,16.91,17.59,16.91,17.15,7960836,0
|
| 625 |
+
PATH.US,D,20231011,000000,17.21,17.445,16.91,17.02,4719204,0
|
| 626 |
+
PATH.US,D,20231012,000000,17.03,17.1,16.16,16.38,4548754,0
|
| 627 |
+
PATH.US,D,20231013,000000,16.17,16.32,15.39,15.39,8461777,0
|
| 628 |
+
PATH.US,D,20231016,000000,15.45,16.35,15.33,16.21,6962849,0
|
| 629 |
+
PATH.US,D,20231017,000000,15.96,16.76,15.91,16.7,5709992,0
|
| 630 |
+
PATH.US,D,20231018,000000,16.61,16.71,15.975,16.25,6577971,0
|
| 631 |
+
PATH.US,D,20231019,000000,16.45,16.7,16.03,16.04,5004756,0
|
| 632 |
+
PATH.US,D,20231020,000000,15.97,16.15,15.4,15.53,5621770,0
|
| 633 |
+
PATH.US,D,20231023,000000,15.27,15.845,15.03,15.56,5005981,0
|
| 634 |
+
PATH.US,D,20231024,000000,15.77,16.3432,15.77,16,3852575,0
|
| 635 |
+
PATH.US,D,20231025,000000,15.75,15.83,15.09,15.14,5897513,0
|
| 636 |
+
PATH.US,D,20231026,000000,15.22,15.6,14.95,15.28,5984514,0
|
| 637 |
+
PATH.US,D,20231027,000000,15.48,15.59,14.895,14.94,4177498,0
|
| 638 |
+
PATH.US,D,20231030,000000,15.19,15.42,14.92,15.08,4803411,0
|
| 639 |
+
PATH.US,D,20231031,000000,15.2,15.61,15,15.53,5438643,0
|
| 640 |
+
PATH.US,D,20231101,000000,15.45,15.57,15.08,15.52,5178043,0
|
| 641 |
+
PATH.US,D,20231102,000000,16,16.68,16,16.58,8389465,0
|
| 642 |
+
PATH.US,D,20231103,000000,16.67,17.465,16.6,17.32,7347232,0
|
| 643 |
+
PATH.US,D,20231106,000000,17.19,17.32,16.29,16.63,7078688,0
|
| 644 |
+
PATH.US,D,20231107,000000,16.88,17.55,16.81,17.26,6366259,0
|
| 645 |
+
PATH.US,D,20231108,000000,17.3,17.41,16.93,17.15,5305555,0
|
| 646 |
+
PATH.US,D,20231109,000000,17.31,17.495,16.52,16.59,5425165,0
|
| 647 |
+
PATH.US,D,20231110,000000,16.56,17.3,16.5,17.3,5262907,0
|
| 648 |
+
PATH.US,D,20231113,000000,17.2,17.265,16.89,17.22,4798782,0
|
| 649 |
+
PATH.US,D,20231114,000000,17.9,18.4,17.82,18.06,6610132,0
|
| 650 |
+
PATH.US,D,20231115,000000,18.2,19.09,18.13,18.67,7773422,0
|
| 651 |
+
PATH.US,D,20231116,000000,18.37,18.555,17.9,18,6214748,0
|
| 652 |
+
PATH.US,D,20231117,000000,18.07,18.43,17.88,18.27,4498345,0
|
| 653 |
+
PATH.US,D,20231120,000000,18.37,18.81,18.31,18.55,5128468,0
|
| 654 |
+
PATH.US,D,20231121,000000,18.27,18.49,17.94,18.17,4772982,0
|
| 655 |
+
PATH.US,D,20231122,000000,18.42,18.54,18.05,18.31,4016806,0
|
| 656 |
+
PATH.US,D,20231124,000000,18.21,18.53,18.14,18.35,2180246,0
|
| 657 |
+
PATH.US,D,20231127,000000,18.28,18.89,18.12,18.5,8021466,0
|
| 658 |
+
PATH.US,D,20231128,000000,18.35,19.3,18.35,18.98,9999090,0
|
| 659 |
+
PATH.US,D,20231129,000000,19.34,20.1,19.32,19.87,14842530,0
|
| 660 |
+
PATH.US,D,20231130,000000,20.1,20.305,19.36,19.76,21903843,0
|
| 661 |
+
PATH.US,D,20231201,000000,22.61,25.47,22.13,25.04,53677044,0
|
| 662 |
+
PATH.US,D,20231204,000000,24.26,25.41,23.14,25.25,28106828,0
|
| 663 |
+
PATH.US,D,20231205,000000,25.14,25.25,23.95,24.67,16287884,0
|
| 664 |
+
PATH.US,D,20231206,000000,24.65,24.67,23.21,23.36,17491624,0
|
| 665 |
+
PATH.US,D,20231207,000000,23.22,23.45,22.52,23.41,10811952,0
|
| 666 |
+
PATH.US,D,20231208,000000,23.44,24.67,23.08,24.63,11204568,0
|
| 667 |
+
PATH.US,D,20231211,000000,23.93,24.66,23.66,24.52,10614927,0
|
| 668 |
+
PATH.US,D,20231212,000000,24.46,25.18,24.17,24.56,13298296,0
|
| 669 |
+
PATH.US,D,20231213,000000,24.2,25.08,22.94,24.97,13326884,0
|
| 670 |
+
PATH.US,D,20231214,000000,25.9,26.43,24.91,25.67,18189208,0
|
| 671 |
+
PATH.US,D,20231215,000000,25.68,25.95,25.22,25.68,12868886,0
|
| 672 |
+
PATH.US,D,20231218,000000,25,25.92,24.52,25.68,11323297,0
|
| 673 |
+
PATH.US,D,20231219,000000,25.8,26.525,25.36,26.26,12851221,0
|
| 674 |
+
PATH.US,D,20231220,000000,25.8,25.85,24.6338,24.74,13174771,0
|
| 675 |
+
PATH.US,D,20231221,000000,25.15,25.43,24.76,25.25,6041614,0
|
| 676 |
+
PATH.US,D,20231222,000000,25.26,25.45,24.92,25.41,5108990,0
|
| 677 |
+
PATH.US,D,20231226,000000,25.54,25.929,25.316,25.72,5165605,0
|
| 678 |
+
PATH.US,D,20231227,000000,25.96,26.05,25.36,25.52,5555555,0
|
| 679 |
+
PATH.US,D,20231228,000000,25.48,25.615,25.24,25.52,3880771,0
|
| 680 |
+
PATH.US,D,20231229,000000,25.49,25.74,24.75,24.84,6344532,0
|
| 681 |
+
PATH.US,D,20240102,000000,24.52,24.613,23.63,23.8,9387858,0
|
| 682 |
+
PATH.US,D,20240103,000000,23.26,23.44,22.51,22.57,9323508,0
|
| 683 |
+
PATH.US,D,20240104,000000,22.5,22.76,22.29,22.57,7765166,0
|
| 684 |
+
PATH.US,D,20240105,000000,22.45,22.895,22.26,22.61,6864412,0
|
| 685 |
+
PATH.US,D,20240108,000000,22.89,23.39,22.84,23.1,8764596,0
|
| 686 |
+
PATH.US,D,20240109,000000,22.8,23.005,22.47,22.52,9310638,0
|
| 687 |
+
PATH.US,D,20240110,000000,22.6,23.175,22.59,22.74,8844833,0
|
| 688 |
+
PATH.US,D,20240111,000000,22.72,23.08,21.94,22.57,7480965,0
|
| 689 |
+
PATH.US,D,20240112,000000,22.57,22.93,22.14,22.17,6636100,0
|
| 690 |
+
PATH.US,D,20240116,000000,21.8,22.25,21.39,22.09,8735770,0
|
| 691 |
+
PATH.US,D,20240117,000000,21.73,21.84,21.2924,21.62,8002937,0
|
| 692 |
+
PATH.US,D,20240118,000000,22.02,22.1265,21.325,21.6,6102260,0
|
| 693 |
+
PATH.US,D,20240119,000000,21.9,22.28,21.55,22.23,8610954,0
|
| 694 |
+
PATH.US,D,20240122,000000,23.25,23.97,22.95,23.49,12982737,0
|
| 695 |
+
PATH.US,D,20240123,000000,23.69,24.01,23.36,23.54,9084495,0
|
| 696 |
+
PATH.US,D,20240124,000000,23.87,24.081,22.5,22.63,8453174,0
|
| 697 |
+
PATH.US,D,20240125,000000,22.99,23.3,22.665,22.83,6951191,0
|
| 698 |
+
PATH.US,D,20240126,000000,23,23.43,22.72,22.74,6953609,0
|
| 699 |
+
PATH.US,D,20240129,000000,22.79,24.225,22.79,24.19,11153483,0
|
| 700 |
+
PATH.US,D,20240130,000000,24.2,24.4,23.64,23.85,8234072,0
|
| 701 |
+
PATH.US,D,20240131,000000,23.5,24.04,22.92,22.98,10552656,0
|
| 702 |
+
PATH.US,D,20240201,000000,23.1,23.5,22.66,23.11,5727758,0
|
| 703 |
+
PATH.US,D,20240202,000000,22.8,23.49,22.61,23.44,7331751,0
|
| 704 |
+
PATH.US,D,20240205,000000,23.41,23.63,22.16,22.51,7722740,0
|
| 705 |
+
PATH.US,D,20240206,000000,22.8,23.19,22.58,23.15,5676609,0
|
| 706 |
+
PATH.US,D,20240207,000000,23.32,23.575,22.9324,23.48,7445035,0
|
| 707 |
+
PATH.US,D,20240208,000000,23.52,24.9,23.275,24.36,14569169,0
|
| 708 |
+
PATH.US,D,20240209,000000,25.22,26.94,25.04,26.35,21214095,0
|
| 709 |
+
PATH.US,D,20240212,000000,27.13,27.87,26.65,26.88,18309186,0
|
| 710 |
+
PATH.US,D,20240213,000000,25.01,25.95,24.27,24.94,15134848,0
|
| 711 |
+
PATH.US,D,20240214,000000,25.45,26.1,25.16,26.01,9810007,0
|
| 712 |
+
PATH.US,D,20240215,000000,26.3,26.56,25.502,25.67,8779721,0
|
| 713 |
+
PATH.US,D,20240216,000000,25.28,25.48,24.61,24.96,9171394,0
|
| 714 |
+
PATH.US,D,20240220,000000,24.5,24.6,23.315,23.82,9995605,0
|
| 715 |
+
PATH.US,D,20240221,000000,23.21,23.36,22.662,22.9,7783333,0
|
| 716 |
+
PATH.US,D,20240222,000000,23.77,23.96,23.17,23.42,8195085,0
|
| 717 |
+
PATH.US,D,20240223,000000,23.57,23.87,23.19,23.33,5939632,0
|
| 718 |
+
PATH.US,D,20240226,000000,23.46,24.2375,23.37,24.01,8683441,0
|
| 719 |
+
PATH.US,D,20240227,000000,24.17,24.34,23.48,23.68,10399270,0
|
| 720 |
+
PATH.US,D,20240228,000000,23.49,23.75,23.01,23.36,6763401,0
|
| 721 |
+
PATH.US,D,20240229,000000,23.84,23.962,23.45,23.75,9240920,0
|
| 722 |
+
PATH.US,D,20240301,000000,23.79,23.82,23.0839,23.63,6316698,0
|
| 723 |
+
PATH.US,D,20240304,000000,23.67,24,23.42,23.66,7147675,0
|
| 724 |
+
PATH.US,D,20240305,000000,23.06,23.4,22.15,22.42,10968176,0
|
| 725 |
+
PATH.US,D,20240306,000000,23.02,23.5,22.66,23.19,6830458,0
|
| 726 |
+
PATH.US,D,20240307,000000,23.47,23.77,23.33,23.6,7456676,0
|
| 727 |
+
PATH.US,D,20240308,000000,23.8,24.63,23.5,23.66,9596062,0
|
| 728 |
+
PATH.US,D,20240311,000000,23.69,24.69,23.69,24.1,9919585,0
|
| 729 |
+
PATH.US,D,20240312,000000,24.43,25.045,23.6809,24.64,12955452,0
|
| 730 |
+
PATH.US,D,20240313,000000,24.56,25.33,24.36,24.43,24895458,0
|
| 731 |
+
PATH.US,D,20240314,000000,24.81,25.4654,22.3,22.75,35861513,0
|
| 732 |
+
PATH.US,D,20240315,000000,22.8,23.18,22.605,22.75,14180130,0
|
| 733 |
+
PATH.US,D,20240318,000000,22.85,23.27,22.29,23.06,9936961,0
|
| 734 |
+
PATH.US,D,20240319,000000,22.54,23.17,22.355,23.13,8234621,0
|
| 735 |
+
PATH.US,D,20240320,000000,23.17,23.49,22.7125,23.32,7059185,0
|
| 736 |
+
PATH.US,D,20240321,000000,23.81,23.97,23.32,23.47,6851794,0
|
| 737 |
+
PATH.US,D,20240322,000000,23.58,23.64,22.72,22.97,6526575,0
|
| 738 |
+
PATH.US,D,20240325,000000,22.9,23.24,22.821,23.07,4489077,0
|
| 739 |
+
PATH.US,D,20240326,000000,23.3,23.35,22.65,22.71,5325277,0
|
| 740 |
+
PATH.US,D,20240327,000000,22.86,23.04,22.39,22.78,5453206,0
|
| 741 |
+
PATH.US,D,20240328,000000,22.88,23.04,22.59,22.67,5456008,0
|
| 742 |
+
PATH.US,D,20240401,000000,22.6,22.83,21.96,22.19,5593675,0
|
| 743 |
+
PATH.US,D,20240402,000000,21.6,21.68,21.3,21.57,6772191,0
|
| 744 |
+
PATH.US,D,20240403,000000,21.43,21.74,21.32,21.54,6102886,0
|
| 745 |
+
PATH.US,D,20240404,000000,21.87,22.11,21.25,21.35,7100109,0
|
| 746 |
+
PATH.US,D,20240405,000000,21.2,21.48,21.13,21.21,6714349,0
|
| 747 |
+
PATH.US,D,20240408,000000,21.7,21.85,21.27,21.65,5172082,0
|
| 748 |
+
PATH.US,D,20240409,000000,21.73,21.9,21.435,21.8,5862978,0
|
| 749 |
+
PATH.US,D,20240410,000000,21.12,21.535,21.1,21.41,5337209,0
|
| 750 |
+
PATH.US,D,20240411,000000,21.6,21.66,21.115,21.31,6356103,0
|
| 751 |
+
PATH.US,D,20240412,000000,21.1,21.17,20.59,20.71,5603184,0
|
| 752 |
+
PATH.US,D,20240415,000000,20.58,20.78,19.38,19.48,11204045,0
|
| 753 |
+
PATH.US,D,20240416,000000,19.31,19.52,19.15,19.41,7327104,0
|
| 754 |
+
PATH.US,D,20240417,000000,19.44,19.59,19.11,19.12,4570874,0
|
| 755 |
+
PATH.US,D,20240418,000000,19.15,19.4,18.93,19.04,4726104,0
|
| 756 |
+
PATH.US,D,20240419,000000,18.86,19.07,18.5725,18.74,5602620,0
|
| 757 |
+
PATH.US,D,20240422,000000,18.95,19.05,18.49,18.89,5407699,0
|
| 758 |
+
PATH.US,D,20240423,000000,18.98,19.69,18.9,19.55,5821102,0
|
| 759 |
+
PATH.US,D,20240424,000000,19.75,19.91,19.38,19.7,6159522,0
|
| 760 |
+
PATH.US,D,20240425,000000,19,19.42,18.92,19.41,5230600,0
|
| 761 |
+
PATH.US,D,20240426,000000,19.57,19.745,19.37,19.46,4692993,0
|
| 762 |
+
PATH.US,D,20240429,000000,19.65,19.98,19.51,19.76,4753236,0
|
| 763 |
+
PATH.US,D,20240430,000000,19.56,19.74,18.95,18.97,5190821,0
|
| 764 |
+
PATH.US,D,20240501,000000,19.01,19.85,18.88,19.24,4799147,0
|
| 765 |
+
PATH.US,D,20240502,000000,19.51,19.57,18.8813,19.3,4596952,0
|
| 766 |
+
PATH.US,D,20240503,000000,19.81,19.88,19.355,19.48,3862423,0
|
| 767 |
+
PATH.US,D,20240506,000000,19.66,19.9,19.6,19.85,4228051,0
|
| 768 |
+
PATH.US,D,20240507,000000,19.68,20.08,19.535,20.02,5339796,0
|
| 769 |
+
PATH.US,D,20240508,000000,19.65,19.93,19.59,19.9,4734652,0
|
| 770 |
+
PATH.US,D,20240509,000000,19.77,19.86,19.33,19.39,5736220,0
|
| 771 |
+
PATH.US,D,20240510,000000,19.46,19.5586,19.11,19.22,5154829,0
|
| 772 |
+
PATH.US,D,20240513,000000,19.42,20.2,19.37,19.8,6976439,0
|
| 773 |
+
PATH.US,D,20240514,000000,19.98,20.47,19.95,20.2,5652151,0
|
| 774 |
+
PATH.US,D,20240515,000000,20.67,20.95,20.41,20.74,6552440,0
|
| 775 |
+
PATH.US,D,20240516,000000,20.67,20.87,20.19,20.19,5365667,0
|
| 776 |
+
PATH.US,D,20240517,000000,20.21,20.589,20.05,20.41,5148220,0
|
| 777 |
+
PATH.US,D,20240520,000000,20.37,20.505,20.15,20.31,3750700,0
|
| 778 |
+
PATH.US,D,20240521,000000,20.12,20.36,19.84,19.9,5105417,0
|
| 779 |
+
PATH.US,D,20240522,000000,20.08,20.25,19.53,19.59,5163767,0
|
| 780 |
+
PATH.US,D,20240523,000000,19.82,19.8298,18.86,19.04,6506549,0
|
| 781 |
+
PATH.US,D,20240524,000000,19,19.155,18.77,18.98,5200597,0
|
| 782 |
+
PATH.US,D,20240528,000000,18.97,19.09,18.49,18.75,10494801,0
|
| 783 |
+
PATH.US,D,20240529,000000,18.38,18.625,18.08,18.3,26483289,0
|
| 784 |
+
PATH.US,D,20240530,000000,12.6,12.7,11.71,12.07,86637049,0
|
| 785 |
+
PATH.US,D,20240531,000000,12.2,12.69,11.96,12.26,38660549,0
|
| 786 |
+
PATH.US,D,20240603,000000,12.25,12.29,11.53,11.92,33044830,0
|
| 787 |
+
PATH.US,D,20240604,000000,11.75,12.01,11.715,11.75,17823002,0
|
| 788 |
+
PATH.US,D,20240605,000000,11.83,11.965,11.625,11.87,16482083,0
|
| 789 |
+
PATH.US,D,20240606,000000,11.9,12.405,11.8346,12.25,13704568,0
|
| 790 |
+
PATH.US,D,20240607,000000,12.1,12.15,11.91,12,13496576,0
|
| 791 |
+
PATH.US,D,20240610,000000,11.92,12.288,11.88,12.01,11952746,0
|
| 792 |
+
PATH.US,D,20240611,000000,11.97,12.038,11.75,11.81,11978013,0
|
| 793 |
+
PATH.US,D,20240612,000000,12.09,12.26,11.81,11.81,14367557,0
|
| 794 |
+
PATH.US,D,20240613,000000,11.86,11.87,11.53,11.53,12100833,0
|
| 795 |
+
PATH.US,D,20240614,000000,11.54,11.67,11.49,11.54,9360018,0
|
| 796 |
+
PATH.US,D,20240617,000000,11.47,11.545,11.27,11.43,10707532,0
|
| 797 |
+
PATH.US,D,20240618,000000,11.35,11.45,11.23,11.26,9808896,0
|
| 798 |
+
PATH.US,D,20240620,000000,11.21,11.41,11.07,11.37,12293968,0
|
| 799 |
+
PATH.US,D,20240621,000000,11.29,11.965,11.29,11.96,21202883,0
|
| 800 |
+
PATH.US,D,20240624,000000,11.8,12.095,11.8,12.03,9989249,0
|
| 801 |
+
PATH.US,D,20240625,000000,12.02,12.1,11.81,11.93,9372122,0
|
| 802 |
+
PATH.US,D,20240626,000000,11.9,12.25,11.87,12.22,9136560,0
|
| 803 |
+
PATH.US,D,20240627,000000,12.22,12.73,12.14,12.68,11537204,0
|
| 804 |
+
PATH.US,D,20240628,000000,12.71,12.72,12.45,12.68,13027077,0
|
| 805 |
+
PATH.US,D,20240701,000000,12.73,12.965,12.595,12.88,8149249,0
|
| 806 |
+
PATH.US,D,20240702,000000,12.88,13.1599,12.81,12.96,8376065,0
|
| 807 |
+
PATH.US,D,20240703,000000,13.04,13.24,12.95,12.96,5835334,0
|
| 808 |
+
PATH.US,D,20240705,000000,12.92,13.25,12.91,13.24,7620131,0
|
| 809 |
+
PATH.US,D,20240708,000000,13.18,13.2243,12.8,12.82,9601502,0
|
| 810 |
+
PATH.US,D,20240709,000000,12.66,12.75,11.79,11.93,23790477,0
|
| 811 |
+
PATH.US,D,20240710,000000,12,12.1,11.85,12.09,10946447,0
|
| 812 |
+
PATH.US,D,20240711,000000,12.38,12.62,12.2,12.35,10230975,0
|
| 813 |
+
PATH.US,D,20240712,000000,12.46,12.76,12.37,12.63,10688854,0
|
| 814 |
+
PATH.US,D,20240715,000000,12.71,12.74,12.35,12.47,12196707,0
|
| 815 |
+
PATH.US,D,20240716,000000,12.56,12.84,12.53,12.7,8014193,0
|
| 816 |
+
PATH.US,D,20240717,000000,12.5,12.97,12.4615,12.57,10056737,0
|
| 817 |
+
PATH.US,D,20240718,000000,12.53,12.69,12.06,12.09,9905083,0
|
| 818 |
+
PATH.US,D,20240719,000000,12.07,12.16,11.94,12.05,6710417,0
|
| 819 |
+
PATH.US,D,20240722,000000,12.16,12.26,11.95,12.24,7371120,0
|
| 820 |
+
PATH.US,D,20240723,000000,12.23,12.43,12.22,12.31,5440707,0
|
| 821 |
+
PATH.US,D,20240724,000000,12.2,12.46,11.91,11.93,9735452,0
|
| 822 |
+
PATH.US,D,20240725,000000,11.94,12.56,11.9,12.2,8402806,0
|
| 823 |
+
PATH.US,D,20240726,000000,12.41,12.52,12.265,12.36,7086519,0
|
| 824 |
+
PATH.US,D,20240729,000000,12.44,12.5,12.21,12.32,5404973,0
|
| 825 |
+
PATH.US,D,20240730,000000,12.24,12.365,11.92,12.06,7883638,0
|
| 826 |
+
PATH.US,D,20240731,000000,12.27,12.425,12.1003,12.17,8109349,0
|
| 827 |
+
PATH.US,D,20240801,000000,12.16,12.25,11.64,11.8,10249882,0
|
| 828 |
+
PATH.US,D,20240802,000000,11.33,11.48,11.1901,11.41,11855572,0
|
| 829 |
+
PATH.US,D,20240805,000000,10.37,11.35,10.37,11.13,14810393,0
|
| 830 |
+
PATH.US,D,20240806,000000,11.34,11.36,10.82,10.89,15714998,0
|
| 831 |
+
PATH.US,D,20240807,000000,11.04,11.255,10.73,10.75,10206223,0
|
| 832 |
+
PATH.US,D,20240808,000000,10.92,11.17,10.84,11.13,7223180,0
|
| 833 |
+
PATH.US,D,20240809,000000,11.15,11.46,11.11,11.37,10309945,0
|
| 834 |
+
PATH.US,D,20240812,000000,11.44,11.525,11.1,11.13,8328412,0
|
| 835 |
+
PATH.US,D,20240813,000000,11.2,11.62,11.12,11.53,10728414,0
|
| 836 |
+
PATH.US,D,20240814,000000,11.55,11.57,11.315,11.43,6444155,0
|
| 837 |
+
PATH.US,D,20240815,000000,11.58,11.885,11.58,11.79,6785836,0
|
| 838 |
+
PATH.US,D,20240816,000000,11.7,11.855,11.67,11.85,5819176,0
|
| 839 |
+
PATH.US,D,20240819,000000,11.86,12.16,11.8,12.16,6005148,0
|
| 840 |
+
PATH.US,D,20240820,000000,12.1,12.28,12.06,12.09,5736278,0
|
| 841 |
+
PATH.US,D,20240821,000000,12.14,12.27,12.045,12.25,7764232,0
|
| 842 |
+
PATH.US,D,20240822,000000,12.28,12.3578,12.05,12.06,5788817,0
|
| 843 |
+
PATH.US,D,20240823,000000,12.22,12.47,12.0743,12.41,5810636,0
|
| 844 |
+
PATH.US,D,20240826,000000,12.51,12.79,12.5,12.64,6816657,0
|
| 845 |
+
PATH.US,D,20240827,000000,12.5,12.94,12.49,12.86,10555065,0
|
| 846 |
+
PATH.US,D,20240828,000000,12.93,13.04,12.47,12.58,8988044,0
|
| 847 |
+
PATH.US,D,20240829,000000,12.74,13.06,12.7,12.84,9595868,0
|
| 848 |
+
PATH.US,D,20240830,000000,12.84,12.945,12.7,12.88,32708337,0
|
| 849 |
+
PATH.US,D,20240903,000000,12.85,13.02,12.49,12.59,7655186,0
|
| 850 |
+
PATH.US,D,20240904,000000,12.44,12.82,12.41,12.72,9772766,0
|
| 851 |
+
PATH.US,D,20240905,000000,12.6,12.8,12.44,12.74,19823238,0
|
| 852 |
+
PATH.US,D,20240906,000000,13.65,14.06,11.8615,11.97,38813948,0
|
| 853 |
+
PATH.US,D,20240909,000000,12.05,12.44,12.02,12.19,15675344,0
|
| 854 |
+
PATH.US,D,20240910,000000,12.26,12.31,11.9,12.03,10084809,0
|
| 855 |
+
PATH.US,D,20240911,000000,11.93,12.055,11.66,12.02,10305146,0
|
| 856 |
+
PATH.US,D,20240912,000000,12.03,12.21,11.85,12.02,8439779,0
|
| 857 |
+
PATH.US,D,20240913,000000,12.1,12.57,12,12.51,11382744,0
|
| 858 |
+
PATH.US,D,20240916,000000,12.5,12.935,12.3622,12.48,8571313,0
|
| 859 |
+
PATH.US,D,20240917,000000,12.58,12.58,12.22,12.27,9815325,0
|
| 860 |
+
PATH.US,D,20240918,000000,12.28,12.58,12.12,12.3,10223825,0
|
| 861 |
+
PATH.US,D,20240919,000000,12.65,12.725,12.38,12.45,12629581,0
|
| 862 |
+
PATH.US,D,20240920,000000,12.38,12.61,12.135,12.49,26670700,0
|
| 863 |
+
PATH.US,D,20240923,000000,12.49,12.94,12.32,12.91,10584612,0
|
| 864 |
+
PATH.US,D,20240924,000000,13,13.0886,12.815,12.95,6196543,0
|
| 865 |
+
PATH.US,D,20240925,000000,12.9,12.96,12.46,12.48,5635225,0
|
| 866 |
+
PATH.US,D,20240926,000000,12.74,12.76,12.25,12.59,6153057,0
|
| 867 |
+
PATH.US,D,20240927,000000,12.75,12.85,12.6601,12.8,4771741,0
|
| 868 |
+
PATH.US,D,20240930,000000,12.77,12.92,12.635,12.8,5762449,0
|
| 869 |
+
PATH.US,D,20241001,000000,12.77,12.8092,12.34,12.4,5957014,0
|
| 870 |
+
PATH.US,D,20241002,000000,12.34,12.45,12.28,12.33,4528436,0
|
| 871 |
+
PATH.US,D,20241003,000000,12.14,12.24,11.89,11.95,8500231,0
|
| 872 |
+
PATH.US,D,20241004,000000,12.17,12.605,12.09,12.49,7303371,0
|
| 873 |
+
PATH.US,D,20241007,000000,12.48,12.5,12.17,12.29,6726867,0
|
| 874 |
+
PATH.US,D,20241008,000000,12.265,12.38,12.12,12.17,4192974,0
|
| 875 |
+
PATH.US,D,20241009,000000,12.21,12.515,12.21,12.44,6705686,0
|
| 876 |
+
PATH.US,D,20241010,000000,12.2,12.63,12.1,12.56,6667506,0
|
| 877 |
+
PATH.US,D,20241011,000000,12.51,12.81,12.5,12.7,6781755,0
|
| 878 |
+
PATH.US,D,20241014,000000,12.75,12.805,12.6,12.74,3647066,0
|
| 879 |
+
PATH.US,D,20241015,000000,12.69,13.05,12.69,12.87,7048504,0
|
| 880 |
+
PATH.US,D,20241016,000000,12.87,12.92,12.72,12.8,3549049,0
|
| 881 |
+
PATH.US,D,20241017,000000,12.76,12.82,12.63,12.77,3838509,0
|
| 882 |
+
PATH.US,D,20241018,000000,12.85,13.18,12.84,13.06,5385936,0
|
| 883 |
+
PATH.US,D,20241021,000000,13.06,13.39,12.915,13.05,5688202,0
|
| 884 |
+
PATH.US,D,20241022,000000,12.93,13.06,12.59,12.64,6511870,0
|
| 885 |
+
PATH.US,D,20241023,000000,12.48,12.5,11.9112,12.06,12144531,0
|
| 886 |
+
PATH.US,D,20241024,000000,12.18,12.58,12.17,12.48,5322984,0
|
| 887 |
+
PATH.US,D,20241025,000000,12.55,12.59,12.33,12.35,4537989,0
|
| 888 |
+
PATH.US,D,20241028,000000,12.5,12.59,12.39,12.48,5681535,0
|
| 889 |
+
PATH.US,D,20241029,000000,12.49,12.76,12.43,12.7,4148171,0
|
| 890 |
+
PATH.US,D,20241030,000000,12.6,12.98,12.54,12.61,4818223,0
|
| 891 |
+
PATH.US,D,20241031,000000,12.62,12.74,12.34,12.36,4409758,0
|
| 892 |
+
PATH.US,D,20241101,000000,12.34,12.65975,12.33,12.57,4385151,0
|
| 893 |
+
PATH.US,D,20241104,000000,12.48,12.53,12.13,12.32,5134070,0
|
| 894 |
+
PATH.US,D,20241105,000000,12.32,12.5699,12.275,12.54,5735579,0
|
| 895 |
+
PATH.US,D,20241106,000000,12.895,13.16,12.81,13.15,10399788,0
|
| 896 |
+
PATH.US,D,20241107,000000,13.39,13.4285,13.11,13.38,8583107,0
|
| 897 |
+
PATH.US,D,20241108,000000,13.26,13.27,13.045,13.17,4776852,0
|
| 898 |
+
PATH.US,D,20241111,000000,13.325,14.06,13.21,13.89,12806470,0
|
| 899 |
+
PATH.US,D,20241112,000000,13.66,13.98,13.32,13.36,5815332,0
|
| 900 |
+
PATH.US,D,20241113,000000,13.38,14.05,13.3,13.53,8523691,0
|
| 901 |
+
PATH.US,D,20241114,000000,13.58,13.6,12.57,12.64,11227239,0
|
| 902 |
+
PATH.US,D,20241115,000000,12.66,12.66,12.2,12.37,10777742,0
|
| 903 |
+
PATH.US,D,20241118,000000,12.42,12.58,12.295,12.52,5072389,0
|
| 904 |
+
PATH.US,D,20241119,000000,12.4,12.79,12.32,12.76,6388478,0
|
| 905 |
+
PATH.US,D,20241120,000000,12.882,13.0299,12.72,12.87,9694504,0
|
| 906 |
+
PATH.US,D,20241121,000000,13.11,13.76,13.05,13.68,11343517,0
|
| 907 |
+
PATH.US,D,20241122,000000,13.775,14.65,13.74,14.24,13779024,0
|
| 908 |
+
PATH.US,D,20241125,000000,14.6635,14.905,14.45,14.5,11460247,0
|
| 909 |
+
PATH.US,D,20241126,000000,14.43,14.5,14.07,14.18,6510798,0
|
| 910 |
+
PATH.US,D,20241127,000000,14.18,14.36,13.78,14.09,5643697,0
|
| 911 |
+
PATH.US,D,20241129,000000,14.11,14.26,14.005,14.21,4055586,0
|
| 912 |
+
PATH.US,D,20241202,000000,14.47,14.845,14.44,14.52,9822088,0
|
| 913 |
+
PATH.US,D,20241203,000000,14.25,14.5591,14.18,14.38,7246219,0
|
| 914 |
+
PATH.US,D,20241204,000000,14.63,15.67,14.52,15.33,15792255,0
|
| 915 |
+
PATH.US,D,20241205,000000,15.55,15.61,14.84,14.95,26744011,0
|
| 916 |
+
PATH.US,D,20241206,000000,15.24,15.34,13.67,14.81,28324071,0
|
| 917 |
+
PATH.US,D,20241209,000000,15.03,15.93,15,15.5,21017541,0
|
| 918 |
+
PATH.US,D,20241210,000000,15.53,15.87,14.495,14.71,13925151,0
|
| 919 |
+
PATH.US,D,20241211,000000,14.81,14.86,14.3,14.64,9053380,0
|
| 920 |
+
PATH.US,D,20241212,000000,14.13,14.48,13.92,14.23,8176894,0
|
| 921 |
+
PATH.US,D,20241213,000000,14.08,14.14,13.62,14.01,8646474,0
|
| 922 |
+
PATH.US,D,20241216,000000,13.89,14.28,13.765,14.06,8331342,0
|
| 923 |
+
PATH.US,D,20241217,000000,13.94,14.1,13.8326,13.91,5974661,0
|
| 924 |
+
PATH.US,D,20241218,000000,13.96,14.005,12.905,12.97,9862990,0
|
| 925 |
+
PATH.US,D,20241219,000000,13.1,13.21,12.64,12.74,10222892,0
|
| 926 |
+
PATH.US,D,20241220,000000,12.64,13.295,12.51,13.25,14161409,0
|
| 927 |
+
PATH.US,D,20241223,000000,13.26,13.3,12.92,13.05,6044332,0
|
| 928 |
+
PATH.US,D,20241224,000000,13.11,13.14,12.89,13.13,2583517,0
|
| 929 |
+
PATH.US,D,20241226,000000,13.04,13.275,12.975,13.18,4709406,0
|
| 930 |
+
PATH.US,D,20241227,000000,13.19,13.2399,12.7318,12.88,6843550,0
|
| 931 |
+
PATH.US,D,20241230,000000,12.73,12.8,12.48,12.74,6074140,0
|
| 932 |
+
PATH.US,D,20241231,000000,12.76,12.84,12.53,12.71,5019394,0
|
| 933 |
+
PATH.US,D,20250102,000000,12.96,13.05,12.72,12.93,5678779,0
|
| 934 |
+
PATH.US,D,20250103,000000,12.97,13.28,12.7892,13.28,6630745,0
|
| 935 |
+
PATH.US,D,20250106,000000,14,14.59,13.66,13.81,17191362,0
|
| 936 |
+
PATH.US,D,20250107,000000,14.06,14.1,13.13,13.2,9989292,0
|
| 937 |
+
PATH.US,D,20250108,000000,13.1,13.54,12.92,13.43,8690686,0
|
| 938 |
+
PATH.US,D,20250110,000000,13.11,13.16,12.75,12.97,8808321,0
|
| 939 |
+
PATH.US,D,20250113,000000,12.81,12.89,12.62,12.83,6903041,0
|
| 940 |
+
PATH.US,D,20250114,000000,12.96,13.345,12.94,13.28,6944879,0
|
| 941 |
+
PATH.US,D,20250115,000000,13.64,13.73,13.29,13.37,6796173,0
|
| 942 |
+
PATH.US,D,20250116,000000,13.47,13.535,13.17,13.35,8252908,0
|
| 943 |
+
PATH.US,D,20250117,000000,13.53,13.55,12.985,13.02,6116952,0
|
| 944 |
+
PATH.US,D,20250121,000000,13.13,13.4968,13.11,13.33,6522381,0
|
| 945 |
+
PATH.US,D,20250122,000000,13.3,13.57,13.13,13.45,8826937,0
|
| 946 |
+
PATH.US,D,20250123,000000,13.35,13.81,13.3,13.79,5664559,0
|
| 947 |
+
PATH.US,D,20250124,000000,13.85,14.0789,13.79,13.92,6222993,0
|
| 948 |
+
PATH.US,D,20250127,000000,13.65,14.33,13.56,13.76,12020306,0
|
| 949 |
+
PATH.US,D,20250128,000000,13.95,15.345,13.7,15.19,18161690,0
|
| 950 |
+
PATH.US,D,20250129,000000,15.04,15.05,13.99,14.4,14003003,0
|
| 951 |
+
PATH.US,D,20250130,000000,14.36,14.9,14.31,14.58,11324438,0
|
| 952 |
+
PATH.US,D,20250131,000000,14.91,15.07,14.12,14.22,9187473,0
|
| 953 |
+
PATH.US,D,20250203,000000,13.72,14.41,13.68,14.21,6372792,0
|
| 954 |
+
PATH.US,D,20250204,000000,14.39,14.65,14.2648,14.43,6661114,0
|
| 955 |
+
PATH.US,D,20250205,000000,14.48,14.9,14.45,14.88,7823678,0
|
| 956 |
+
PATH.US,D,20250206,000000,15,15,14.19,14.29,6621765,0
|
| 957 |
+
PATH.US,D,20250207,000000,14.46,14.68,13.9,13.96,8467045,0
|
| 958 |
+
PATH.US,D,20250210,000000,14.24,14.62,14.19,14.23,7257465,0
|
| 959 |
+
PATH.US,D,20250211,000000,14.06,14.18,13.835,13.98,8637659,0
|
| 960 |
+
PATH.US,D,20250212,000000,13.74,14.22,13.611,14.12,5987313,0
|
| 961 |
+
PATH.US,D,20250213,000000,14.259,15.4,13.97,15.14,11063066,0
|
| 962 |
+
PATH.US,D,20250214,000000,15.26,15.3,14.705,14.93,7500723,0
|
| 963 |
+
PATH.US,D,20250218,000000,15.045,15.06,14.582,14.9,8618210,0
|
| 964 |
+
PATH.US,D,20250219,000000,14.86,14.86,14.345,14.38,6921331,0
|
| 965 |
+
PATH.US,D,20250220,000000,14.4,14.41,13.83,14.17,7075508,0
|
| 966 |
+
PATH.US,D,20250221,000000,14.3,14.38,13.3,13.43,8793454,0
|
| 967 |
+
PATH.US,D,20250224,000000,13.5,13.56,12.9,13.24,7148531,0
|
| 968 |
+
PATH.US,D,20250225,000000,13,13.12,12.37,12.63,11177104,0
|
| 969 |
+
PATH.US,D,20250226,000000,12.84,13.05,12.65,12.73,6432620,0
|
| 970 |
+
PATH.US,D,20250227,000000,12.865,13.04,12.27,12.3,7859289,0
|
| 971 |
+
PATH.US,D,20250228,000000,12.22,12.425,12.03,12.3,8248103,0
|
| 972 |
+
PATH.US,D,20250303,000000,12.43,12.605,11.72,11.76,8564229,0
|
| 973 |
+
PATH.US,D,20250304,000000,11.61,12.06,11.38,11.79,13345080,0
|
| 974 |
+
PATH.US,D,20250305,000000,11.87,12.185,11.79,12.07,7930606,0
|
| 975 |
+
PATH.US,D,20250306,000000,11.79,12.14,11.635,11.75,8654460,0
|
| 976 |
+
PATH.US,D,20250307,000000,11.615,12.37,11.58,12.31,16493185,0
|
| 977 |
+
PATH.US,D,20250310,000000,12,12.605,11.98,12.11,17364696,0
|
| 978 |
+
PATH.US,D,20250311,000000,11.95,12.18,11.5,11.74,15402987,0
|
| 979 |
+
PATH.US,D,20250312,000000,11.93,12.19,11.61,11.83,22922309,0
|
| 980 |
+
PATH.US,D,20250313,000000,9.8,10.33,9.5,9.97,49500343,0
|
| 981 |
+
PATH.US,D,20250314,000000,10.115,10.88,10.09,10.88,26745260,0
|
| 982 |
+
PATH.US,D,20250317,000000,10.79,11.08,10.7168,10.78,14855463,0
|
| 983 |
+
PATH.US,D,20250318,000000,10.645,10.98,10.63,10.75,16445460,0
|
| 984 |
+
PATH.US,D,20250319,000000,10.8,11,10.62,10.8,11265738,0
|
| 985 |
+
PATH.US,D,20250320,000000,10.8,11.18,10.73,10.82,11237396,0
|
| 986 |
+
PATH.US,D,20250321,000000,10.67,10.815,10.52,10.81,11484073,0
|
| 987 |
+
PATH.US,D,20250324,000000,10.98,11.21,10.82,11.21,8619073,0
|
| 988 |
+
PATH.US,D,20250325,000000,11.25,11.41,11.215,11.34,6520256,0
|
| 989 |
+
PATH.US,D,20250326,000000,11.32,11.395,11.07,11.22,7971408,0
|
| 990 |
+
PATH.US,D,20250327,000000,11.18,11.2,10.77,10.87,8000051,0
|
| 991 |
+
PATH.US,D,20250328,000000,10.765,10.99,10.46,10.69,8165636,0
|
| 992 |
+
PATH.US,D,20250331,000000,10.36,10.45,10.13,10.3,12931367,0
|
| 993 |
+
PATH.US,D,20250401,000000,10.375,10.59,10.18,10.5,9937393,0
|
| 994 |
+
PATH.US,D,20250402,000000,10.31,10.88,10.29,10.82,8569076,0
|
| 995 |
+
PATH.US,D,20250403,000000,10.19,10.3499,9.9,10.26,16090516,0
|
| 996 |
+
PATH.US,D,20250404,000000,9.92,10.21,9.575,10.04,21041060,0
|
| 997 |
+
PATH.US,D,20250407,000000,9.4,10.72,9.38,9.79,28733977,0
|
| 998 |
+
PATH.US,D,20250408,000000,10.1522,10.36,9.77,9.87,19724966,0
|
| 999 |
+
PATH.US,D,20250409,000000,9.88,11.23,9.88,11.08,17428850,0
|
| 1000 |
+
PATH.US,D,20250410,000000,10.88,10.95,10.3,10.63,19210152,0
|
| 1001 |
+
PATH.US,D,20250411,000000,10.755,10.965,10.45,10.87,18596197,0
|
| 1002 |
+
PATH.US,D,20250414,000000,11.02,11.17,10.62,10.71,14641190,0
|
| 1003 |
+
PATH.US,D,20250415,000000,10.65,10.8099,10.51,10.58,37979112,0
|
| 1004 |
+
PATH.US,D,20250416,000000,10.4505,10.73,10.22,10.38,17048376,0
|
| 1005 |
+
PATH.US,D,20250417,000000,10.37,10.545,10.34,10.45,11977553,0
|
| 1006 |
+
PATH.US,D,20250421,000000,10.27,10.445,10.11,10.21,16522973,0
|
| 1007 |
+
PATH.US,D,20250422,000000,10.32,10.52,10.28,10.47,8940916,0
|
| 1008 |
+
PATH.US,D,20250423,000000,10.78,11.07,10.76,10.87,11013877,0
|
| 1009 |
+
PATH.US,D,20250424,000000,10.96,11.48,10.96,11.32,16347927,0
|
| 1010 |
+
PATH.US,D,20250425,000000,11.1916,11.67,11.1916,11.59,10862763,0
|
| 1011 |
+
PATH.US,D,20250428,000000,11.64,11.7893,11.44,11.6,8910925,0
|
| 1012 |
+
PATH.US,D,20250429,000000,11.76,11.9,11.66,11.82,8684001,0
|
| 1013 |
+
PATH.US,D,20250430,000000,11.46,11.96,11.46,11.94,12225579,0
|
| 1014 |
+
PATH.US,D,20250501,000000,12.01,12.065,11.83,11.88,11389408,0
|
| 1015 |
+
PATH.US,D,20250502,000000,12.025,12.06,11.865,11.97,6653737,0
|
| 1016 |
+
PATH.US,D,20250505,000000,11.87,12.12,11.76,11.77,9595556,0
|
| 1017 |
+
PATH.US,D,20250506,000000,11.65,12.0299,11.63,11.82,9393182,0
|
| 1018 |
+
PATH.US,D,20250507,000000,11.8597,12.135,11.745,12.1,6809303,0
|
| 1019 |
+
PATH.US,D,20250508,000000,12.1,12.515,12.04,12.44,7378734,0
|
| 1020 |
+
PATH.US,D,20250509,000000,12.53,12.595,12.35,12.5,5503655,0
|
| 1021 |
+
PATH.US,D,20250512,000000,12.94,13.09,12.77,13.09,7729514,0
|
| 1022 |
+
PATH.US,D,20250513,000000,13.075,13.345,13.03,13.26,6531763,0
|
| 1023 |
+
PATH.US,D,20250514,000000,13.185,13.25,13.0201,13.21,7426092,0
|
| 1024 |
+
PATH.US,D,20250515,000000,13,13.21,12.885,13.07,4961182,0
|
| 1025 |
+
PATH.US,D,20250516,000000,13.04,13.125,12.9,12.92,8884354,0
|
| 1026 |
+
PATH.US,D,20250519,000000,12.62,12.7599,12.56,12.59,6044800,0
|
| 1027 |
+
PATH.US,D,20250520,000000,12.52,12.6,12.36,12.44,9890066,0
|
| 1028 |
+
PATH.US,D,20250521,000000,12.28,12.48,12.125,12.2,12093915,0
|
| 1029 |
+
PATH.US,D,20250522,000000,12.245,12.44,12.12,12.34,13123916,0
|
| 1030 |
+
PATH.US,D,20250523,000000,12.1,12.555,12.0883,12.37,9261425,0
|
| 1031 |
+
PATH.US,D,20250527,000000,12.61,12.7,12.465,12.67,9175156,0
|
| 1032 |
+
PATH.US,D,20250528,000000,12.61,13.03,12.6,12.94,12938338,0
|
| 1033 |
+
PATH.US,D,20250529,000000,13.16,13.16,12.73,12.94,27435909,0
|
| 1034 |
+
PATH.US,D,20250530,000000,14.86,14.985,12.91,13.31,47394650,0
|
| 1035 |
+
PATH.US,D,20250602,000000,13.285,13.4977,12.425,12.49,25768899,0
|
| 1036 |
+
PATH.US,D,20250603,000000,12.57,13.08,12.52,13.05,18182082,0
|
| 1037 |
+
PATH.US,D,20250604,000000,13.05,13.12,12.83,13.05,10939262,0
|
| 1038 |
+
PATH.US,D,20250605,000000,13.105,13.4,13.09,13.26,12295308,0
|
| 1039 |
+
PATH.US,D,20250606,000000,13.29,13.39,12.98,13.21,10323890,0
|
| 1040 |
+
PATH.US,D,20250609,000000,13.18,13.18,13.03,13.11,8346892,0
|
| 1041 |
+
PATH.US,D,20250610,000000,13.1,13.49,13.07,13.22,10644660,0
|
| 1042 |
+
PATH.US,D,20250611,000000,13.22,13.22,12.9,12.97,8513203,0
|
| 1043 |
+
PATH.US,D,20250612,000000,12.85,12.955,12.64,12.66,7421457,0
|
| 1044 |
+
PATH.US,D,20250613,000000,12.4,12.55,12.22,12.24,9251246,0
|
| 1045 |
+
PATH.US,D,20250616,000000,12.25,12.49,12.165,12.48,12285389,0
|
| 1046 |
+
PATH.US,D,20250617,000000,12.4,12.59,12.335,12.42,7554470,0
|
| 1047 |
+
PATH.US,D,20250618,000000,12.42,12.445,12.2218,12.37,8000528,0
|
| 1048 |
+
PATH.US,D,20250620,000000,12.395,12.49,12.04,12.18,8156391,0
|
| 1049 |
+
PATH.US,D,20250623,000000,12.1,12.3,11.835,12.23,6601383,0
|
| 1050 |
+
PATH.US,D,20250624,000000,12.41,12.61,12.4,12.51,7041979,0
|
| 1051 |
+
PATH.US,D,20250625,000000,12.58,12.65,12.36,12.47,4796287,0
|
| 1052 |
+
PATH.US,D,20250626,000000,12.51,12.84,12.25,12.77,6964027,0
|
| 1053 |
+
PATH.US,D,20250627,000000,12.77,12.875,12.54,12.73,16074140,0
|
| 1054 |
+
PATH.US,D,20250630,000000,12.83,12.87,12.66,12.8,8496735,0
|
| 1055 |
+
PATH.US,D,20250701,000000,12.74,12.95,12.6299,12.69,9669977,0
|
| 1056 |
+
PATH.US,D,20250702,000000,12.57,12.87,12.4,12.85,8327190,0
|
| 1057 |
+
PATH.US,D,20250703,000000,12.87,13.49,12.87,13.29,6853764,0
|
| 1058 |
+
PATH.US,D,20250707,000000,13.17,13.285,12.96,13.16,6062757,0
|
| 1059 |
+
PATH.US,D,20250708,000000,13.235,13.485,13.13,13.22,7186897,0
|
| 1060 |
+
PATH.US,D,20250709,000000,13.27,13.3998,13.06,13.33,5217402,0
|
| 1061 |
+
PATH.US,D,20250710,000000,13.35,13.4,12.845,12.89,6123439,0
|
| 1062 |
+
PATH.US,D,20250711,000000,12.785,12.82,12.34,12.35,5904313,0
|
| 1063 |
+
PATH.US,D,20250714,000000,12.3,12.6,12.24,12.48,9715399,0
|
| 1064 |
+
PATH.US,D,20250715,000000,12.54,12.5965,12.37,12.38,18037891,0
|
| 1065 |
+
PATH.US,D,20250716,000000,12.42,12.5,12.25,12.4,7422442,0
|
| 1066 |
+
PATH.US,D,20250717,000000,12.45,12.53,12.33,12.33,13645147,0
|
| 1067 |
+
PATH.US,D,20250718,000000,12.45,12.59,12.3,12.59,16542162,0
|
| 1068 |
+
PATH.US,D,20250721,000000,12.63,12.82,12.35,12.45,24456568,0
|
| 1069 |
+
PATH.US,D,20250722,000000,12.54,12.715,12.3614,12.59,23919258,0
|
| 1070 |
+
PATH.US,D,20250723,000000,12.67,12.67,12.47,12.62,14496797,0
|
| 1071 |
+
PATH.US,D,20250724,000000,12.61,12.65,12.2,12.32,12793093,0
|
| 1072 |
+
PATH.US,D,20250725,000000,12.29,12.38,12.15,12.18,19081052,0
|
| 1073 |
+
PATH.US,D,20250728,000000,12.24,12.34,12.09,12.21,18318623,0
|
| 1074 |
+
PATH.US,D,20250729,000000,12.24,12.2997,11.97,12.08,10665874,0
|
| 1075 |
+
PATH.US,D,20250730,000000,12.07,12.16,11.895,12.01,23117466,0
|
| 1076 |
+
PATH.US,D,20250731,000000,12,12.04,11.74,11.75,13049102,0
|
| 1077 |
+
PATH.US,D,20250801,000000,11.63,11.64,11.02,11.11,19242837,0
|
| 1078 |
+
PATH.US,D,20250804,000000,11.27,11.35,11.15,11.34,10598735,0
|
| 1079 |
+
PATH.US,D,20250805,000000,11.355,11.41,11.2,11.22,7794670,0
|
| 1080 |
+
PATH.US,D,20250806,000000,11.295,11.345,11.14,11.22,7802055,0
|
| 1081 |
+
PATH.US,D,20250807,000000,11.335,11.415,10.81,10.93,11882701,0
|
| 1082 |
+
PATH.US,D,20250808,000000,10.95,11,10.575,10.66,9083291,0
|
| 1083 |
+
PATH.US,D,20250811,000000,10.66,10.73,10.41,10.44,10109430,0
|
| 1084 |
+
PATH.US,D,20250812,000000,10.46,10.54,10.35,10.5,7959155,0
|
| 1085 |
+
PATH.US,D,20250813,000000,10.63,10.99,10.465,10.99,11443050,0
|
| 1086 |
+
PATH.US,D,20250814,000000,10.8,10.875,10.63,10.73,9977740,0
|
| 1087 |
+
PATH.US,D,20250815,000000,10.76,11.03,10.705,10.96,12505359,0
|
| 1088 |
+
PATH.US,D,20250818,000000,10.96,11.19,10.94,11.17,14893611,0
|
| 1089 |
+
PATH.US,D,20250819,000000,11.235,11.27,10.93,10.99,7310577,0
|
| 1090 |
+
PATH.US,D,20250820,000000,10.91,11.0199,10.77,10.96,9340414,0
|
| 1091 |
+
PATH.US,D,20250821,000000,10.845,10.9565,10.74,10.89,6558036,0
|
| 1092 |
+
PATH.US,D,20250822,000000,10.93,11.2399,10.88,11.17,10224373,0
|
| 1093 |
+
PATH.US,D,20250825,000000,11.18,11.24,10.96,11.03,8052378,0
|
| 1094 |
+
PATH.US,D,20250826,000000,11.025,11.125,10.81,10.82,10390976,0
|
| 1095 |
+
PATH.US,D,20250827,000000,10.935,11.18,10.93,11.14,7684181,0
|
| 1096 |
+
PATH.US,D,20250828,000000,11.2,11.41,11.2,11.26,9160030,0
|
| 1097 |
+
PATH.US,D,20250829,000000,11.325,11.445,11.1,11.12,7799578,0
|
| 1098 |
+
PATH.US,D,20250902,000000,10.94,11.07,10.76,10.9,11563941,0
|
| 1099 |
+
PATH.US,D,20250903,000000,10.965,11.04,10.78,10.88,7413681,0
|
| 1100 |
+
PATH.US,D,20250904,000000,10.93,10.935,10.48,10.85,38006285,0
|
| 1101 |
+
PATH.US,D,20250905,000000,11.16,11.55,10.89,11.49,34586722,0
|
| 1102 |
+
PATH.US,D,20250908,000000,11.53,11.84,11.34,11.8,16018891,0
|
| 1103 |
+
PATH.US,D,20250909,000000,11.86,11.99,11.6415,11.9,11779321,0
|
| 1104 |
+
PATH.US,D,20250910,000000,11.85,12.05,11.53,11.61,13405484,0
|
| 1105 |
+
PATH.US,D,20250911,000000,11.63,11.7178,11.42,11.69,11254500,0
|
| 1106 |
+
PATH.US,D,20250912,000000,11.75,11.76,11.37,11.4,9219768,0
|
| 1107 |
+
PATH.US,D,20250915,000000,11.44,11.665,11.31,11.59,10316795,0
|
| 1108 |
+
PATH.US,D,20250916,000000,11.61,11.63,11.42,11.57,7286529,0
|
| 1109 |
+
PATH.US,D,20250917,000000,11.6263,11.985,11.615,11.82,7676962,0
|
| 1110 |
+
PATH.US,D,20250918,000000,11.99,12.17,11.83,12.15,11869213,0
|
| 1111 |
+
PATH.US,D,20250919,000000,12.09,12.125,11.77,11.87,13039238,0
|
| 1112 |
+
PATH.US,D,20250922,000000,12.18,13.17,12.02,13.14,28233551,0
|
| 1113 |
+
PATH.US,D,20250923,000000,13.17,13.215,12.49,12.53,16141414,0
|
| 1114 |
+
PATH.US,D,20250924,000000,12.62,12.635,12.22,12.32,12530297,0
|
| 1115 |
+
PATH.US,D,20250925,000000,12.16,12.21,11.88,12.14,8699008,0
|
| 1116 |
+
PATH.US,D,20250926,000000,12.17,12.38,11.96,12.21,11597802,0
|
| 1117 |
+
PATH.US,D,20250929,000000,12.3,12.68,12.17,12.56,13659617,0
|
| 1118 |
+
PATH.US,D,20250930,000000,15.165,15.18,13.34,13.38,80835381,0
|
| 1119 |
+
PATH.US,D,20251001,000000,13.52,13.64,12.97,12.99,31188003,0
|
| 1120 |
+
PATH.US,D,20251002,000000,13.08,13.08,12.61,12.75,23590179,0
|
| 1121 |
+
PATH.US,D,20251003,000000,12.78,13.365,12.75,12.9,23026198,0
|
| 1122 |
+
PATH.US,D,20251006,000000,14.19,15.22,13.91,14.52,61163247,0
|
| 1123 |
+
PATH.US,D,20251007,000000,15.01,15.26,14.17,14.82,42503563,0
|
| 1124 |
+
PATH.US,D,20251008,000000,15.015,15.59,14.765,15.58,35929811,0
|
| 1125 |
+
PATH.US,D,20251009,000000,16.44,18.74,16.19,18.51,99862094,0
|
| 1126 |
+
PATH.US,D,20251010,000000,18.58,18.6,16.85,17.05,63675413,0
|
| 1127 |
+
PATH.US,D,20251013,000000,17.31,17.47,16.61,17.14,40097176,0
|
| 1128 |
+
PATH.US,D,20251014,000000,16.78,16.91,16.05,16.48,34401894,0
|
| 1129 |
+
PATH.US,D,20251015,000000,17.02,17.2,16.1801,16.69,33082302,0
|
| 1130 |
+
PATH.US,D,20251016,000000,16.84,17.58,15.8,15.93,37932547,0
|
| 1131 |
+
PATH.US,D,20251017,000000,15.515,15.96,15.275,15.44,23036566,0
|
| 1132 |
+
PATH.US,D,20251020,000000,15.65,16.15,15.62,15.93,20296457,0
|
| 1133 |
+
PATH.US,D,20251021,000000,15.61,16.59,15.425,16.28,19590160,0
|
| 1134 |
+
PATH.US,D,20251022,000000,15.8,15.83,14.7,15.03,28047100,0
|
| 1135 |
+
PATH.US,D,20251023,000000,15,15.73,14.99,15.44,16109246,0
|
| 1136 |
+
PATH.US,D,20251024,000000,15.56,16.755,15.32,16.48,34811843,0
|
| 1137 |
+
PATH.US,D,20251027,000000,16.835,17.5,16.55,17.39,30177194,0
|
| 1138 |
+
PATH.US,D,20251028,000000,17.38,17.5,16.11,16.16,25832250,0
|
| 1139 |
+
PATH.US,D,20251029,000000,16.44,16.68,16.0201,16.21,19572984,0
|
| 1140 |
+
PATH.US,D,20251030,000000,15.89,16.325,15.41,15.87,15449391,0
|
| 1141 |
+
PATH.US,D,20251031,000000,15.808,16,15.48,15.86,15424043,0
|
| 1142 |
+
PATH.US,D,20251103,000000,16.06,16.58,15.275,15.87,21230543,0
|
| 1143 |
+
PATH.US,D,20251104,000000,15.06,15.2,14.1501,14.27,26177506,0
|
| 1144 |
+
PATH.US,D,20251105,000000,14.42,15.19,14.07,14.55,26182491,0
|
| 1145 |
+
PATH.US,D,20251106,000000,14.48,14.585,13.8,14.14,18140995,0
|
| 1146 |
+
PATH.US,D,20251107,000000,13.64,14.365,13.54,14.3,17661094,0
|
| 1147 |
+
PATH.US,D,20251110,000000,14.55,14.66,14,14.2,14971269,0
|
| 1148 |
+
PATH.US,D,20251111,000000,14.06,14.53,14.0101,14.37,9739231,0
|
| 1149 |
+
PATH.US,D,20251112,000000,14.275,14.745,13.9,14.25,15319756,0
|
| 1150 |
+
PATH.US,D,20251113,000000,14.3,14.8411,13.88,14.09,24757698,0
|
| 1151 |
+
PATH.US,D,20251114,000000,13.5,14.385,13.47,14.03,14839491,0
|
| 1152 |
+
PATH.US,D,20251117,000000,14,14.18,13.3,13.52,16209349,0
|
| 1153 |
+
PATH.US,D,20251118,000000,13.43,13.785,13.29,13.74,14209587,0
|
| 1154 |
+
PATH.US,D,20251119,000000,13.6625,13.875,13.31,13.48,10684776,0
|
| 1155 |
+
PATH.US,D,20251120,000000,13.87,13.91,12.685,12.73,15996666,0
|
| 1156 |
+
PATH.US,D,20251121,000000,12.82,13.12,12.355,13.01,19365234,0
|
| 1157 |
+
PATH.US,D,20251124,000000,13.15,13.44,13.04,13.31,11857214,0
|
| 1158 |
+
PATH.US,D,20251125,000000,13.31,13.72,13.08,13.61,15257932,0
|
| 1159 |
+
PATH.US,D,20251126,000000,13.58,13.77,13.47,13.59,9845926,0
|
| 1160 |
+
PATH.US,D,20251128,000000,13.7,13.94,13.51,13.86,6284085,0
|
| 1161 |
+
PATH.US,D,20251201,000000,13.68,14.2,13.55,14.12,16075681,0
|
| 1162 |
+
PATH.US,D,20251202,000000,14.27,14.665,14.25,14.3,18649506,0
|
| 1163 |
+
PATH.US,D,20251203,000000,14.36,15,14.17,14.86,41665684,0
|
| 1164 |
+
PATH.US,D,20251204,000000,16.1,18.7,15.75,18.48,94766949,0
|
| 1165 |
+
PATH.US,D,20251205,000000,18.13,18.98,18.09,18.67,43510186,0
|
| 1166 |
+
PATH.US,D,20251208,000000,19.08,19.84,18.74,19.29,32127888,0
|
| 1167 |
+
PATH.US,D,20251209,000000,19.27,19.56,18.835,18.98,18020977,0
|
| 1168 |
+
PATH.US,D,20251210,000000,18.66,18.95,18.225,18.69,22619639,0
|
| 1169 |
+
PATH.US,D,20251211,000000,18.64,18.95,17.92,18.03,22482243,0
|
| 1170 |
+
PATH.US,D,20251212,000000,18.03,18.09,17.225,17.42,17496455,0
|
| 1171 |
+
PATH.US,D,20251215,000000,17.57,17.6,16.01,16.16,24013158,0
|
| 1172 |
+
PATH.US,D,20251216,000000,16.19,16.6,15.94,16.09,14453603,0
|
| 1173 |
+
PATH.US,D,20251217,000000,16.21,17.45,15.84,15.96,20336728,0
|
| 1174 |
+
PATH.US,D,20251218,000000,16.19,16.3355,15.86,15.94,15143297,0
|
| 1175 |
+
PATH.US,D,20251219,000000,16.1,16.24,15.9044,16.12,18769138,0
|
| 1176 |
+
PATH.US,D,20251222,000000,16.56,16.825,16.22,16.7,22494357,0
|
| 1177 |
+
PATH.US,D,20251223,000000,16.63,16.66,15.68,15.96,19389072,0
|
| 1178 |
+
PATH.US,D,20251224,000000,16.98,17.3493,16.69,17.16,34596942,0
|
| 1179 |
+
PATH.US,D,20251226,000000,16.94,17.175,16.72,16.84,17152552,0
|
| 1180 |
+
PATH.US,D,20251229,000000,16.4,17.36,16.33,16.85,33827184,0
|
| 1181 |
+
PATH.US,D,20251230,000000,16.72,17.17,16.63,16.67,21572131,0
|
| 1182 |
+
PATH.US,D,20251231,000000,16.565,16.72,16.26,16.39,70045206,0
|
| 1183 |
+
PATH.US,D,20260102,000000,16.5,16.59,15.49,15.88,44139509,0
|
| 1184 |
+
PATH.US,D,20260105,000000,15.83,16.475,15.6101,16.03,20021880,0
|
| 1185 |
+
PATH.US,D,20260106,000000,15.98,17.33,15.905,17.33,30008472,0
|
| 1186 |
+
PATH.US,D,20260107,000000,17.4,17.94,17.095,17.84,21646652,0
|
| 1187 |
+
PATH.US,D,20260108,000000,17.68,17.77,16.74,16.88,21073937,0
|
| 1188 |
+
PATH.US,D,20260109,000000,17.11,17.48,16.17,16.32,18807268,0
|
| 1189 |
+
PATH.US,D,20260112,000000,16.575,17.36,16.34,17.24,18682878,0
|
| 1190 |
+
PATH.US,D,20260113,000000,17.47,17.5223,15.5,15.97,49787094,0
|
| 1191 |
+
PATH.US,D,20260114,000000,15.73,15.905,15.06,15.37,29951726,0
|
| 1192 |
+
PATH.US,D,20260115,000000,15.38,15.45,14.75,14.79,32439025,0
|
| 1193 |
+
PATH.US,D,20260116,000000,14.88,14.9062,14.31,14.34,36139235,0
|
| 1194 |
+
PATH.US,D,20260120,000000,14.025,14.54,14.01,14.37,26166702,0
|
| 1195 |
+
PATH.US,D,20260121,000000,14.45,14.55,13.93,14.2,18280909,0
|
| 1196 |
+
PATH.US,D,20260122,000000,14.49,15.16,14.4,15.15,20327906,0
|
| 1197 |
+
PATH.US,D,20260123,000000,15.15,15.5,14.76,14.8,22912985,0
|
| 1198 |
+
PATH.US,D,20260126,000000,14.81,15.5,14.7,14.91,25891588,0
|
| 1199 |
+
PATH.US,D,20260127,000000,14.93,15,14.085,14.36,19017295,0
|
| 1200 |
+
PATH.US,D,20260128,000000,14.65,14.67,14.08,14.11,16192507,0
|
| 1201 |
+
PATH.US,D,20260129,000000,13.9,13.9,13.01,13.25,32170847,0
|
| 1202 |
+
PATH.US,D,20260130,000000,13.24,13.33,12.525,12.59,26905974,0
|
| 1203 |
+
PATH.US,D,20260202,000000,12.6,12.92,12.415,12.54,28958967,0
|
| 1204 |
+
PATH.US,D,20260203,000000,12.48,12.48,11.79,12.15,37939886,0
|
| 1205 |
+
PATH.US,D,20260204,000000,12.095,12.525,11.62,12.33,42467599,0
|
| 1206 |
+
PATH.US,D,20260205,000000,12.06,12.37,11.82,12.08,36465697,0
|
| 1207 |
+
PATH.US,D,20260206,000000,12.265,12.95,12.09,12.89,34352153,0
|
| 1208 |
+
PATH.US,D,20260209,000000,12.89,13.27,12.5908,13,30916821,0
|
| 1209 |
+
PATH.US,D,20260210,000000,13.09,13.34,12.89,12.95,23716050,0
|
| 1210 |
+
PATH.US,D,20260211,000000,12.925,12.935,11.49,11.69,43227380,0
|
| 1211 |
+
PATH.US,D,20260212,000000,11.81,11.82,11.0301,11.18,31044566,0
|
| 1212 |
+
PATH.US,D,20260213,000000,11.26,11.68,11.21,11.32,23818966,0
|
| 1213 |
+
PATH.US,D,20260217,000000,11.23,11.28,10.63,10.94,37647613,0
|
| 1214 |
+
PATH.US,D,20260218,000000,10.94,11.48,10.82,11.1,27774552,0
|
daily/us/nyse stocks/2/payc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/pba.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/pcor.us.txt
ADDED
|
@@ -0,0 +1,1193 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PCOR.US,D,20210520,000000,84,90.05,78.96,88,8753751,0
|
| 3 |
+
PCOR.US,D,20210521,000000,87.56,91.99,84.95,88.62,2522935,0
|
| 4 |
+
PCOR.US,D,20210524,000000,88.78,88.78,83.9929,86.21,452664,0
|
| 5 |
+
PCOR.US,D,20210525,000000,85.85,85.895,81.58,81.9,650306,0
|
| 6 |
+
PCOR.US,D,20210526,000000,81.78,82.74,80.09,81.45,594688,0
|
| 7 |
+
PCOR.US,D,20210527,000000,81.45,83.38,79.8501,82.3,310315,0
|
| 8 |
+
PCOR.US,D,20210528,000000,82.43,90,81.27,86.42,644132,0
|
| 9 |
+
PCOR.US,D,20210601,000000,85.87,87,85.02,86.42,124675,0
|
| 10 |
+
PCOR.US,D,20210602,000000,87.1,87.31,85.11,86.57,389782,0
|
| 11 |
+
PCOR.US,D,20210603,000000,85.32,86.15,81.17,81.4,424164,0
|
| 12 |
+
PCOR.US,D,20210604,000000,80.81,82.29,80.57,81.24,363381,0
|
| 13 |
+
PCOR.US,D,20210607,000000,81.1,86,81.05,84.46,329146,0
|
| 14 |
+
PCOR.US,D,20210608,000000,83.59,89.2399,83.0201,88.4,591955,0
|
| 15 |
+
PCOR.US,D,20210609,000000,88,88.825,86.3754,86.74,216258,0
|
| 16 |
+
PCOR.US,D,20210610,000000,86.03,88.3,85.761,86.59,359115,0
|
| 17 |
+
PCOR.US,D,20210611,000000,86.09,87.94,83.69,83.99,151028,0
|
| 18 |
+
PCOR.US,D,20210614,000000,85.01,88.87,82.69,83.96,285481,0
|
| 19 |
+
PCOR.US,D,20210615,000000,82.17,83.72,81.61,81.94,129185,0
|
| 20 |
+
PCOR.US,D,20210616,000000,82.66,83.99,81.29,82.26,70422,0
|
| 21 |
+
PCOR.US,D,20210617,000000,82.54,87.22,81.53,84.83,269053,0
|
| 22 |
+
PCOR.US,D,20210618,000000,84.89,97.652,84.51,91.05,699924,0
|
| 23 |
+
PCOR.US,D,20210621,000000,91.51,94.25,88.65,93.19,272526,0
|
| 24 |
+
PCOR.US,D,20210622,000000,93.3,96.64,92.3,95.8,357020,0
|
| 25 |
+
PCOR.US,D,20210623,000000,95.29,96.6,94.51,95.78,160909,0
|
| 26 |
+
PCOR.US,D,20210624,000000,96.26,98.955,96.1,98.34,255447,0
|
| 27 |
+
PCOR.US,D,20210625,000000,97.55,98.46,91.68,94.52,236094,0
|
| 28 |
+
PCOR.US,D,20210628,000000,95.39,97.02,92.36,93.51,186413,0
|
| 29 |
+
PCOR.US,D,20210629,000000,93.87,94.11,92.1,92.97,105165,0
|
| 30 |
+
PCOR.US,D,20210630,000000,93.51,95.89,91.83,94.95,368734,0
|
| 31 |
+
PCOR.US,D,20210701,000000,94.76,96.05,90.05,93.07,472345,0
|
| 32 |
+
PCOR.US,D,20210702,000000,92.79,96.83,92.2,95.71,132932,0
|
| 33 |
+
PCOR.US,D,20210706,000000,96,96,90.35,91.73,97442,0
|
| 34 |
+
PCOR.US,D,20210707,000000,91.15,94.76,90.8,94.18,129087,0
|
| 35 |
+
PCOR.US,D,20210708,000000,93.08,96,91.14,94.81,214690,0
|
| 36 |
+
PCOR.US,D,20210709,000000,94.87,96.06,94.12,94.99,154162,0
|
| 37 |
+
PCOR.US,D,20210712,000000,95.27,99.255,93.74,95.73,161207,0
|
| 38 |
+
PCOR.US,D,20210713,000000,95.86,96,94.975,95.51,171278,0
|
| 39 |
+
PCOR.US,D,20210714,000000,95.99,97.1999,94.5157,95.59,172937,0
|
| 40 |
+
PCOR.US,D,20210715,000000,96,96,90.19,92.37,367479,0
|
| 41 |
+
PCOR.US,D,20210716,000000,92.29,95,91.91,94.44,249670,0
|
| 42 |
+
PCOR.US,D,20210719,000000,94.46,94.48,92,94.21,104686,0
|
| 43 |
+
PCOR.US,D,20210720,000000,94.25,95.26,93.13,95,136707,0
|
| 44 |
+
PCOR.US,D,20210721,000000,95.38,96.33,93.99,95.23,137153,0
|
| 45 |
+
PCOR.US,D,20210722,000000,97.68,98.99,94.822,96.75,171867,0
|
| 46 |
+
PCOR.US,D,20210723,000000,97.18,100,96.6,98.89,187876,0
|
| 47 |
+
PCOR.US,D,20210726,000000,98.97,100.4148,98.35,99.49,135657,0
|
| 48 |
+
PCOR.US,D,20210727,000000,98.89,99.9,95.39,99.37,126039,0
|
| 49 |
+
PCOR.US,D,20210728,000000,99.77,100.32,97.98,99.82,191329,0
|
| 50 |
+
PCOR.US,D,20210729,000000,100.28,103.67,99.84,101.81,164272,0
|
| 51 |
+
PCOR.US,D,20210730,000000,102.01,104.42,100.7901,103.28,187579,0
|
| 52 |
+
PCOR.US,D,20210802,000000,104.31,108.75,104.275,105.94,145346,0
|
| 53 |
+
PCOR.US,D,20210803,000000,105.87,107.12,104.115,104.63,77845,0
|
| 54 |
+
PCOR.US,D,20210804,000000,104.73,106.61,100.95,101.02,144620,0
|
| 55 |
+
PCOR.US,D,20210805,000000,101.42,102.258,97.28,98.14,170374,0
|
| 56 |
+
PCOR.US,D,20210806,000000,98.78,101.48,92.83,99.79,561952,0
|
| 57 |
+
PCOR.US,D,20210809,000000,100,100.97,98.38,98.38,231807,0
|
| 58 |
+
PCOR.US,D,20210810,000000,98.87,100.02,94.34,94.5,163911,0
|
| 59 |
+
PCOR.US,D,20210811,000000,94.03,97.1,92.35,97.09,246976,0
|
| 60 |
+
PCOR.US,D,20210812,000000,97.11,97.99,94.7,95.97,224284,0
|
| 61 |
+
PCOR.US,D,20210813,000000,96.29,97.0571,92.59,92.85,196927,0
|
| 62 |
+
PCOR.US,D,20210816,000000,93,93.05,89,89.95,187374,0
|
| 63 |
+
PCOR.US,D,20210817,000000,90.13,92.63,88.35,89.35,364646,0
|
| 64 |
+
PCOR.US,D,20210818,000000,86.75,89.2505,85,85.83,1423138,0
|
| 65 |
+
PCOR.US,D,20210819,000000,84.25,89.36,82.75,87.45,588358,0
|
| 66 |
+
PCOR.US,D,20210820,000000,86.16,88.02,85.78,86,435063,0
|
| 67 |
+
PCOR.US,D,20210823,000000,85.99,89.2241,85.99,87.33,596789,0
|
| 68 |
+
PCOR.US,D,20210824,000000,87.35,88.75,87.32,87.48,285859,0
|
| 69 |
+
PCOR.US,D,20210825,000000,87.83,89.32,86.9,88.88,410865,0
|
| 70 |
+
PCOR.US,D,20210826,000000,87.38,90,87.38,89.26,432711,0
|
| 71 |
+
PCOR.US,D,20210827,000000,88.95,95.77,88.3238,95.08,669587,0
|
| 72 |
+
PCOR.US,D,20210830,000000,95.25,97.87,94,94.67,333102,0
|
| 73 |
+
PCOR.US,D,20210831,000000,94.68,94.68,90.03,90.7,240097,0
|
| 74 |
+
PCOR.US,D,20210901,000000,91.74,95.85,91.03,95.46,295462,0
|
| 75 |
+
PCOR.US,D,20210902,000000,95.4,98.43,94.2277,98.26,428325,0
|
| 76 |
+
PCOR.US,D,20210903,000000,97.66,104.24,97.66,102.05,662193,0
|
| 77 |
+
PCOR.US,D,20210907,000000,101.82,102,97.84,99,429966,0
|
| 78 |
+
PCOR.US,D,20210908,000000,98.87,99.76,94,94.81,248220,0
|
| 79 |
+
PCOR.US,D,20210909,000000,94.49,97.99,93.11,93.39,288977,0
|
| 80 |
+
PCOR.US,D,20210910,000000,94.03,94.94,91.16,92.41,318408,0
|
| 81 |
+
PCOR.US,D,20210913,000000,93.13,93.13,87.71,88.4,262288,0
|
| 82 |
+
PCOR.US,D,20210914,000000,88.48,90.3199,85.46,86.31,290643,0
|
| 83 |
+
PCOR.US,D,20210915,000000,86,91,86,90.1,254347,0
|
| 84 |
+
PCOR.US,D,20210916,000000,90.82,96.59,90.22,96.56,434691,0
|
| 85 |
+
PCOR.US,D,20210917,000000,96.55,97.41,93.26,93.26,843445,0
|
| 86 |
+
PCOR.US,D,20210920,000000,90.69,91.47,88.12,89.24,165090,0
|
| 87 |
+
PCOR.US,D,20210921,000000,89.91,90.99,89.045,90.2,133557,0
|
| 88 |
+
PCOR.US,D,20210922,000000,91.04,93.06,90.2641,90.64,156140,0
|
| 89 |
+
PCOR.US,D,20210923,000000,92.33,95.18,89.31,94.68,269372,0
|
| 90 |
+
PCOR.US,D,20210924,000000,94.81,96.01,94.5,95.22,223000,0
|
| 91 |
+
PCOR.US,D,20210927,000000,95.41,96.42,94,96,220349,0
|
| 92 |
+
PCOR.US,D,20210928,000000,94.5,95.17,87.51,88.02,659516,0
|
| 93 |
+
PCOR.US,D,20210929,000000,88.57,90.47,85.53,87.86,353405,0
|
| 94 |
+
PCOR.US,D,20210930,000000,88.07,90.88,87.61,89.34,490713,0
|
| 95 |
+
PCOR.US,D,20211001,000000,89.45,90.31,85.45,89.99,295541,0
|
| 96 |
+
PCOR.US,D,20211004,000000,89.02,91.25,85.205,88.31,589436,0
|
| 97 |
+
PCOR.US,D,20211005,000000,88.83,93.01,88.705,92.93,358141,0
|
| 98 |
+
PCOR.US,D,20211006,000000,91.73,94.49,90.15,92.99,260259,0
|
| 99 |
+
PCOR.US,D,20211007,000000,93.81,94.775,90.5,92.13,198362,0
|
| 100 |
+
PCOR.US,D,20211008,000000,91.77,93,90.57,91.3,363358,0
|
| 101 |
+
PCOR.US,D,20211011,000000,90.92,91.3,87.87,88.15,310897,0
|
| 102 |
+
PCOR.US,D,20211012,000000,88.43,90.07,87.75,89.71,154488,0
|
| 103 |
+
PCOR.US,D,20211013,000000,90.39,94.42,90.39,92.73,306444,0
|
| 104 |
+
PCOR.US,D,20211014,000000,93.94,96,93.38,94.88,221646,0
|
| 105 |
+
PCOR.US,D,20211015,000000,95.75,95.75,92.6834,95.25,246472,0
|
| 106 |
+
PCOR.US,D,20211018,000000,94.62,97.02,91.53,95.68,329146,0
|
| 107 |
+
PCOR.US,D,20211019,000000,96.14,98.76,93.74,98.26,275141,0
|
| 108 |
+
PCOR.US,D,20211020,000000,98.82,100.93,97.29,100.1,178594,0
|
| 109 |
+
PCOR.US,D,20211021,000000,100.1,105.29,99.69,104.86,237244,0
|
| 110 |
+
PCOR.US,D,20211022,000000,104.28,104.78,100.01,100.45,145786,0
|
| 111 |
+
PCOR.US,D,20211025,000000,100.77,101.08,97.54,98,234333,0
|
| 112 |
+
PCOR.US,D,20211026,000000,99.3,99.3,93.86,94.26,371264,0
|
| 113 |
+
PCOR.US,D,20211027,000000,94.53,94.75,90.55,90.71,300578,0
|
| 114 |
+
PCOR.US,D,20211028,000000,91.08,95.59,90.75,93.13,508398,0
|
| 115 |
+
PCOR.US,D,20211029,000000,93.16,94.17,90.89,91.45,175450,0
|
| 116 |
+
PCOR.US,D,20211101,000000,92.09,93.16,89.8,90.84,320061,0
|
| 117 |
+
PCOR.US,D,20211102,000000,90.84,95.52,90.79,95.05,555464,0
|
| 118 |
+
PCOR.US,D,20211103,000000,95.5,96.28,93.5641,95.67,240995,0
|
| 119 |
+
PCOR.US,D,20211104,000000,95.66,97.67,95.51,96.83,257190,0
|
| 120 |
+
PCOR.US,D,20211105,000000,97.65,98.98,91.27,94.24,1090381,0
|
| 121 |
+
PCOR.US,D,20211108,000000,93.75,97.6,92.51,94.3,447063,0
|
| 122 |
+
PCOR.US,D,20211109,000000,89.49,94.115,89.15,94,657545,0
|
| 123 |
+
PCOR.US,D,20211110,000000,92.91,93.875,91.23,92.19,713395,0
|
| 124 |
+
PCOR.US,D,20211111,000000,92,93.24,88.57,88.64,861343,0
|
| 125 |
+
PCOR.US,D,20211112,000000,88.69,90.04,87.56,88.89,265762,0
|
| 126 |
+
PCOR.US,D,20211115,000000,88.09,88.09,85.01,85.54,626338,0
|
| 127 |
+
PCOR.US,D,20211116,000000,86.5,88.18,84.79,86.96,980227,0
|
| 128 |
+
PCOR.US,D,20211117,000000,87.11,87.73,84.51,87.23,547274,0
|
| 129 |
+
PCOR.US,D,20211118,000000,87.1,88.09,85,86.49,540090,0
|
| 130 |
+
PCOR.US,D,20211119,000000,87.01,90.85,86.522,88.75,794114,0
|
| 131 |
+
PCOR.US,D,20211122,000000,88,88.75,80,83.2,1160086,0
|
| 132 |
+
PCOR.US,D,20211123,000000,82,83.056,76.84,78.33,1221143,0
|
| 133 |
+
PCOR.US,D,20211124,000000,77.36,81.44,76.18,80.99,825152,0
|
| 134 |
+
PCOR.US,D,20211126,000000,79.61,81.88,78.36,79.66,175593,0
|
| 135 |
+
PCOR.US,D,20211129,000000,80.54,84.02,79.31,83.3,557314,0
|
| 136 |
+
PCOR.US,D,20211130,000000,83.47,85.04,81.47,84.76,835279,0
|
| 137 |
+
PCOR.US,D,20211201,000000,85.23,85.5,77.75,78.05,734478,0
|
| 138 |
+
PCOR.US,D,20211202,000000,77.33,82.85,77.33,82.72,802444,0
|
| 139 |
+
PCOR.US,D,20211203,000000,83.07,83.25,76.75,78.92,805005,0
|
| 140 |
+
PCOR.US,D,20211206,000000,78.71,84.31,78.71,82.17,1867468,0
|
| 141 |
+
PCOR.US,D,20211207,000000,84.07,88.57,83.35,87.39,1146669,0
|
| 142 |
+
PCOR.US,D,20211208,000000,87.26,89.78,84.485,88.32,736375,0
|
| 143 |
+
PCOR.US,D,20211209,000000,87.5,88.62,81.805,82.02,700130,0
|
| 144 |
+
PCOR.US,D,20211210,000000,81.76,84.62,80.61,82.58,910919,0
|
| 145 |
+
PCOR.US,D,20211213,000000,83.11,85.45,81,81.2,1297241,0
|
| 146 |
+
PCOR.US,D,20211214,000000,79.525,81,76.67,77.26,1569497,0
|
| 147 |
+
PCOR.US,D,20211215,000000,75,80.32,74.34,79.27,2783149,0
|
| 148 |
+
PCOR.US,D,20211216,000000,79.72,82.16,75.68,76.77,2058790,0
|
| 149 |
+
PCOR.US,D,20211217,000000,75.15,79.66,74.47,77.02,4856494,0
|
| 150 |
+
PCOR.US,D,20211220,000000,75.19,77.87,74.62,75.67,1479286,0
|
| 151 |
+
PCOR.US,D,20211221,000000,77.1,79.37,76.75,79.27,2246180,0
|
| 152 |
+
PCOR.US,D,20211222,000000,79.38,81.47,78.585,80.88,765815,0
|
| 153 |
+
PCOR.US,D,20211223,000000,81.19,81.81,79.82,81.72,314522,0
|
| 154 |
+
PCOR.US,D,20211227,000000,82,83.45,81.8201,82.53,332091,0
|
| 155 |
+
PCOR.US,D,20211228,000000,83,83,80.15,81.39,344802,0
|
| 156 |
+
PCOR.US,D,20211229,000000,81.36,82.12,80.565,81.07,437308,0
|
| 157 |
+
PCOR.US,D,20211230,000000,81.24,83.32,80.47,80.97,289294,0
|
| 158 |
+
PCOR.US,D,20211231,000000,81.13,83.7,79.81,79.97,416195,0
|
| 159 |
+
PCOR.US,D,20220103,000000,80.23,80.8107,78.035,79.37,572363,0
|
| 160 |
+
PCOR.US,D,20220104,000000,79.05,79.285,74.46,76.96,635917,0
|
| 161 |
+
PCOR.US,D,20220105,000000,76.95,76.95,70.64,71.85,803279,0
|
| 162 |
+
PCOR.US,D,20220106,000000,73.09,75.22,71.515,72.96,651588,0
|
| 163 |
+
PCOR.US,D,20220107,000000,73.12,74.77,71.18,71.21,353302,0
|
| 164 |
+
PCOR.US,D,20220110,000000,69.78,71.52,66.97,71.18,1089599,0
|
| 165 |
+
PCOR.US,D,20220111,000000,71.11,75.07,71.11,74.1,502834,0
|
| 166 |
+
PCOR.US,D,20220112,000000,74.87,75.3561,72.175,73.3,439582,0
|
| 167 |
+
PCOR.US,D,20220113,000000,73.35,73.35,69.795,70.2,511651,0
|
| 168 |
+
PCOR.US,D,20220114,000000,69.09,71.84,66.31,67.98,633911,0
|
| 169 |
+
PCOR.US,D,20220118,000000,66.27,68.56,65.42,65.96,662916,0
|
| 170 |
+
PCOR.US,D,20220119,000000,65.89,67.5864,65.19,66.29,720284,0
|
| 171 |
+
PCOR.US,D,20220120,000000,67.39,68.25,64.69,65,550015,0
|
| 172 |
+
PCOR.US,D,20220121,000000,62.99,63.71,61.41,61.63,866525,0
|
| 173 |
+
PCOR.US,D,20220124,000000,60.13,63.1,56,63.01,1269699,0
|
| 174 |
+
PCOR.US,D,20220125,000000,61.43,62.22,57.01,58.05,825917,0
|
| 175 |
+
PCOR.US,D,20220126,000000,60.23,62.71,58.39,59.05,924395,0
|
| 176 |
+
PCOR.US,D,20220127,000000,60.15,62.15,57.74,58.78,1205674,0
|
| 177 |
+
PCOR.US,D,20220128,000000,59.37,60.99,57.48,60.53,1074749,0
|
| 178 |
+
PCOR.US,D,20220131,000000,61.08,63.2,60.64,62.56,969581,0
|
| 179 |
+
PCOR.US,D,20220201,000000,63.61,65.75,61.34,65.59,864250,0
|
| 180 |
+
PCOR.US,D,20220202,000000,66.36,66.36,62.98,63.4,549740,0
|
| 181 |
+
PCOR.US,D,20220203,000000,61.49,61.93,59.44,59.61,789881,0
|
| 182 |
+
PCOR.US,D,20220204,000000,59.72,62.89,59.27,62.6,2347791,0
|
| 183 |
+
PCOR.US,D,20220207,000000,62.42,65.32,61.73,63,1474124,0
|
| 184 |
+
PCOR.US,D,20220208,000000,62.22,63.52,62.01,63.35,848203,0
|
| 185 |
+
PCOR.US,D,20220209,000000,64.61,68.07,64.03,68,1041366,0
|
| 186 |
+
PCOR.US,D,20220210,000000,66.06,70.09,66,68.84,1260861,0
|
| 187 |
+
PCOR.US,D,20220211,000000,68.74,70.86,66.08,66.99,651508,0
|
| 188 |
+
PCOR.US,D,20220214,000000,66.75,69.8699,66.11,66.44,512998,0
|
| 189 |
+
PCOR.US,D,20220215,000000,67.75,70.68,67.31,70.34,749132,0
|
| 190 |
+
PCOR.US,D,20220216,000000,69.79,69.79,67.33,69.33,327560,0
|
| 191 |
+
PCOR.US,D,20220217,000000,68.35,69.98,65.1,66.34,591812,0
|
| 192 |
+
PCOR.US,D,20220218,000000,66.58,67.82,63.52,64.1,1419471,0
|
| 193 |
+
PCOR.US,D,20220222,000000,62.85,63.59,61.35,62.88,1344127,0
|
| 194 |
+
PCOR.US,D,20220223,000000,62.03,63.68,58.435,59.77,3026977,0
|
| 195 |
+
PCOR.US,D,20220224,000000,56.7,67.77,56.25,67.06,1460697,0
|
| 196 |
+
PCOR.US,D,20220225,000000,65.35,66.49,62.99,65.47,1293499,0
|
| 197 |
+
PCOR.US,D,20220228,000000,63.87,67.25,63.69,65.19,905397,0
|
| 198 |
+
PCOR.US,D,20220301,000000,64.99,67.77,64.24,65.41,842138,0
|
| 199 |
+
PCOR.US,D,20220302,000000,65.9,65.93,62.15,64.18,1006552,0
|
| 200 |
+
PCOR.US,D,20220303,000000,64.94,64.94,60.925,62.14,880280,0
|
| 201 |
+
PCOR.US,D,20220304,000000,62.39,62.73,58.87,60.75,1385572,0
|
| 202 |
+
PCOR.US,D,20220307,000000,61.45,61.67,56.305,57.74,3007334,0
|
| 203 |
+
PCOR.US,D,20220308,000000,57.35,58.105,55,56.49,951955,0
|
| 204 |
+
PCOR.US,D,20220309,000000,57.85,59.9,57.71,57.83,735810,0
|
| 205 |
+
PCOR.US,D,20220310,000000,56.37,57.29,54.5,55.73,1344867,0
|
| 206 |
+
PCOR.US,D,20220311,000000,56,57,52.065,52.25,1360148,0
|
| 207 |
+
PCOR.US,D,20220314,000000,51.85,52.355,48.5,49.8,2558982,0
|
| 208 |
+
PCOR.US,D,20220315,000000,49.82,53.33,49.63,53.24,2071671,0
|
| 209 |
+
PCOR.US,D,20220316,000000,54,57.7,53.5,57.55,1422251,0
|
| 210 |
+
PCOR.US,D,20220317,000000,58.15,61.2,57.18,60.09,1545771,0
|
| 211 |
+
PCOR.US,D,20220318,000000,60,63.7,59.67,61.57,2092467,0
|
| 212 |
+
PCOR.US,D,20220321,000000,60.75,62.24,59.015,60.81,1365408,0
|
| 213 |
+
PCOR.US,D,20220322,000000,60.51,63.4,59.4,61.68,1247404,0
|
| 214 |
+
PCOR.US,D,20220323,000000,60.5,62.2,59.56,60.15,1157966,0
|
| 215 |
+
PCOR.US,D,20220324,000000,59.86,61.66,58.6,60.27,541948,0
|
| 216 |
+
PCOR.US,D,20220325,000000,60.37,60.37,57.39,58,1280932,0
|
| 217 |
+
PCOR.US,D,20220328,000000,57.86,59.4,57.36,58.84,941501,0
|
| 218 |
+
PCOR.US,D,20220329,000000,60.03,62.25,59.625,61.81,816070,0
|
| 219 |
+
PCOR.US,D,20220330,000000,60.99,61.47,58.345,58.87,351683,0
|
| 220 |
+
PCOR.US,D,20220331,000000,58.56,59.69,57.8552,57.96,444516,0
|
| 221 |
+
PCOR.US,D,20220401,000000,58.37,61.45,58.37,60.07,497544,0
|
| 222 |
+
PCOR.US,D,20220404,000000,60.41,62.77,60.26,60.6,423421,0
|
| 223 |
+
PCOR.US,D,20220405,000000,60.42,60.45,57.94,58.62,885214,0
|
| 224 |
+
PCOR.US,D,20220406,000000,57.4,57.4,54.55,55.78,536125,0
|
| 225 |
+
PCOR.US,D,20220407,000000,55.4,57.02,53.99,54.01,706774,0
|
| 226 |
+
PCOR.US,D,20220408,000000,53.66,54.53,52.42,53.71,667753,0
|
| 227 |
+
PCOR.US,D,20220411,000000,52.62,54.61,51.99,53.7,736171,0
|
| 228 |
+
PCOR.US,D,20220412,000000,54.32,55.35,52.945,53.46,688094,0
|
| 229 |
+
PCOR.US,D,20220413,000000,53.16,55.53,53.03,55.49,406979,0
|
| 230 |
+
PCOR.US,D,20220414,000000,55.39,55.79,53.8,54.04,610441,0
|
| 231 |
+
PCOR.US,D,20220418,000000,53.65,53.78,51.68,53.17,614519,0
|
| 232 |
+
PCOR.US,D,20220419,000000,52.89,55.71,52.55,55.6,525838,0
|
| 233 |
+
PCOR.US,D,20220420,000000,55.88,56.45,53.05,53.17,423816,0
|
| 234 |
+
PCOR.US,D,20220421,000000,53.83,55.24,49.99,50.77,566219,0
|
| 235 |
+
PCOR.US,D,20220422,000000,50.82,51.36,49.91,51.14,1344531,0
|
| 236 |
+
PCOR.US,D,20220425,000000,51.13,53.85,50.39,53.74,738464,0
|
| 237 |
+
PCOR.US,D,20220426,000000,53.8,53.8,50.82,51.95,823463,0
|
| 238 |
+
PCOR.US,D,20220427,000000,52.29,53.74,50.2,51.75,503650,0
|
| 239 |
+
PCOR.US,D,20220428,000000,52.65,56.49,51.4301,56.2,788266,0
|
| 240 |
+
PCOR.US,D,20220429,000000,55.71,57.86,55.32,55.47,1246689,0
|
| 241 |
+
PCOR.US,D,20220502,000000,54.97,56.44,53.92,55.5,1578694,0
|
| 242 |
+
PCOR.US,D,20220503,000000,55.19,56.29,53.885,54.47,817852,0
|
| 243 |
+
PCOR.US,D,20220504,000000,54.43,55.01,50.15,54.27,1020277,0
|
| 244 |
+
PCOR.US,D,20220505,000000,54.04,55.58,50.05,51.23,976585,0
|
| 245 |
+
PCOR.US,D,20220506,000000,50.57,51.38,47.39,49.99,640984,0
|
| 246 |
+
PCOR.US,D,20220509,000000,48.34,48.85,45.305,46.25,1059536,0
|
| 247 |
+
PCOR.US,D,20220510,000000,47.65,48.13,42.88,44.06,2233097,0
|
| 248 |
+
PCOR.US,D,20220511,000000,43.19,45.18,41.635,42.11,1483002,0
|
| 249 |
+
PCOR.US,D,20220512,000000,41.32,44.7,40.13,43.1,1083680,0
|
| 250 |
+
PCOR.US,D,20220513,000000,44.24,47.37,44.14,47.19,1427372,0
|
| 251 |
+
PCOR.US,D,20220516,000000,46.01,46.7799,43.93,44.07,760891,0
|
| 252 |
+
PCOR.US,D,20220517,000000,45.07,46,42.14,43.48,830246,0
|
| 253 |
+
PCOR.US,D,20220518,000000,42.73,43.44,40.79,41.66,491196,0
|
| 254 |
+
PCOR.US,D,20220519,000000,41.6,44.535,40.89,44.05,1812560,0
|
| 255 |
+
PCOR.US,D,20220520,000000,44.6,45,41.71,43.51,1265272,0
|
| 256 |
+
PCOR.US,D,20220523,000000,43.25,43.44,41.09,42.99,949694,0
|
| 257 |
+
PCOR.US,D,20220524,000000,42.19,42.44,40.01,40.57,853623,0
|
| 258 |
+
PCOR.US,D,20220525,000000,40.28,42.8,40,42.37,1405739,0
|
| 259 |
+
PCOR.US,D,20220526,000000,41.69,43.875,41.69,43.46,893630,0
|
| 260 |
+
PCOR.US,D,20220527,000000,43.99,48.6,43.93,48.53,1305982,0
|
| 261 |
+
PCOR.US,D,20220531,000000,48.31,48.86,45.21,45.5,1568314,0
|
| 262 |
+
PCOR.US,D,20220601,000000,45.37,46.7,44.07,45.42,1124625,0
|
| 263 |
+
PCOR.US,D,20220602,000000,45.33,49.33,45.33,48.47,1316980,0
|
| 264 |
+
PCOR.US,D,20220603,000000,47.69,48.07,46.09,46.34,757299,0
|
| 265 |
+
PCOR.US,D,20220606,000000,47.4,48.11,46.205,46.76,915727,0
|
| 266 |
+
PCOR.US,D,20220607,000000,46.23,49.6,46.23,49.53,1003668,0
|
| 267 |
+
PCOR.US,D,20220608,000000,49.02,51.08,49.02,50.36,1075944,0
|
| 268 |
+
PCOR.US,D,20220609,000000,50.02,50.46,47.26,47.27,829440,0
|
| 269 |
+
PCOR.US,D,20220610,000000,46.49,46.53,43.19,44.22,607637,0
|
| 270 |
+
PCOR.US,D,20220613,000000,42.54,43.22,41.12,41.98,1232546,0
|
| 271 |
+
PCOR.US,D,20220614,000000,42.38,43.1,41.07,43,876607,0
|
| 272 |
+
PCOR.US,D,20220615,000000,44.63,46.46,44.04,45.72,704147,0
|
| 273 |
+
PCOR.US,D,20220616,000000,43.95,45.57,43.08,44.64,707336,0
|
| 274 |
+
PCOR.US,D,20220617,000000,45.85,47.13,45.2775,45.76,1057399,0
|
| 275 |
+
PCOR.US,D,20220621,000000,46.15,47.87,46.15,46.44,764103,0
|
| 276 |
+
PCOR.US,D,20220622,000000,45.99,47.66,45.28,46.63,676123,0
|
| 277 |
+
PCOR.US,D,20220623,000000,47,49.56,46.71,49.52,875001,0
|
| 278 |
+
PCOR.US,D,20220624,000000,50,51.31,49.67,51.15,1138780,0
|
| 279 |
+
PCOR.US,D,20220627,000000,51,51.17,49.26,50.24,526990,0
|
| 280 |
+
PCOR.US,D,20220628,000000,49.93,50.98,46.78,47.34,520299,0
|
| 281 |
+
PCOR.US,D,20220629,000000,47.17,47.505,46,47.4,449646,0
|
| 282 |
+
PCOR.US,D,20220630,000000,46.62,46.85,44.225,45.39,1423663,0
|
| 283 |
+
PCOR.US,D,20220701,000000,45.67,47.41,45.115,46.07,572445,0
|
| 284 |
+
PCOR.US,D,20220705,000000,45.45,49.05,45,49.01,675209,0
|
| 285 |
+
PCOR.US,D,20220706,000000,49.01,49.74,46.98,47.81,474619,0
|
| 286 |
+
PCOR.US,D,20220707,000000,47.81,50.17,47.35,49.76,531221,0
|
| 287 |
+
PCOR.US,D,20220708,000000,49.13,51.35,48.64,50.32,369865,0
|
| 288 |
+
PCOR.US,D,20220711,000000,50.37,50.5,48.25,49.43,295877,0
|
| 289 |
+
PCOR.US,D,20220712,000000,49.71,50.62,45.66,45.66,712906,0
|
| 290 |
+
PCOR.US,D,20220713,000000,44.47,46.34,43.88,45.8,481641,0
|
| 291 |
+
PCOR.US,D,20220714,000000,45.48,45.48,43.45,43.87,500393,0
|
| 292 |
+
PCOR.US,D,20220715,000000,44.94,45.45,43.53,45.36,510935,0
|
| 293 |
+
PCOR.US,D,20220718,000000,45.93,47.57,45.28,45.31,373708,0
|
| 294 |
+
PCOR.US,D,20220719,000000,46.04,46.42,44.26,46.19,298218,0
|
| 295 |
+
PCOR.US,D,20220720,000000,46.7,50.24,46.7,49.52,565734,0
|
| 296 |
+
PCOR.US,D,20220721,000000,49.29,50.91,49.185,50.58,409810,0
|
| 297 |
+
PCOR.US,D,20220722,000000,51,51,47.8,48.45,269950,0
|
| 298 |
+
PCOR.US,D,20220725,000000,48.56,48.66,47.155,47.56,658661,0
|
| 299 |
+
PCOR.US,D,20220726,000000,47.3,47.3,45.96,46.45,612623,0
|
| 300 |
+
PCOR.US,D,20220727,000000,47.98,49.46,47.35,49.11,616741,0
|
| 301 |
+
PCOR.US,D,20220728,000000,49.22,51.01,48.75,51,596131,0
|
| 302 |
+
PCOR.US,D,20220729,000000,50.99,52.5,50.41,51.7,426758,0
|
| 303 |
+
PCOR.US,D,20220801,000000,51.18,53.59,50.05,53.08,640864,0
|
| 304 |
+
PCOR.US,D,20220802,000000,52.02,54.13,52.02,54.02,810278,0
|
| 305 |
+
PCOR.US,D,20220803,000000,54.93,57.48,53.95,56.64,799820,0
|
| 306 |
+
PCOR.US,D,20220804,000000,60.31,62.51,58.83,62.04,1468832,0
|
| 307 |
+
PCOR.US,D,20220805,000000,61.04,63.42,60.715,63.07,959934,0
|
| 308 |
+
PCOR.US,D,20220808,000000,62.84,64.33,62.06,63.9,847713,0
|
| 309 |
+
PCOR.US,D,20220809,000000,63.24,63.95,61.12,61.65,783393,0
|
| 310 |
+
PCOR.US,D,20220810,000000,64.12,65.55,63.7762,65.42,748357,0
|
| 311 |
+
PCOR.US,D,20220811,000000,65.27,65.98,62.59,63.21,829238,0
|
| 312 |
+
PCOR.US,D,20220812,000000,63.37,64.15,62.46,62.9,364235,0
|
| 313 |
+
PCOR.US,D,20220815,000000,62.21,63.41,61.97,63.01,295586,0
|
| 314 |
+
PCOR.US,D,20220816,000000,62.3,63.59,61.16,63.08,398938,0
|
| 315 |
+
PCOR.US,D,20220817,000000,61.35,61.885,60.75,61.46,441332,0
|
| 316 |
+
PCOR.US,D,20220818,000000,61.21,61.57,60.27,61.37,536546,0
|
| 317 |
+
PCOR.US,D,20220819,000000,60.53,60.555,57.82,58.85,621548,0
|
| 318 |
+
PCOR.US,D,20220822,000000,57.6,57.76,55.68,56.55,549505,0
|
| 319 |
+
PCOR.US,D,20220823,000000,53.75,56.91,53.56,56.04,1337654,0
|
| 320 |
+
PCOR.US,D,20220824,000000,55.55,56.91,55.53,56.1,1155229,0
|
| 321 |
+
PCOR.US,D,20220825,000000,56.48,57.2,55.79,56.39,828284,0
|
| 322 |
+
PCOR.US,D,20220826,000000,55.87,55.98,52.73,54.08,1199981,0
|
| 323 |
+
PCOR.US,D,20220829,000000,52.87,54.48,52.69,53.69,642027,0
|
| 324 |
+
PCOR.US,D,20220830,000000,54.18,54.88,52.57,53.73,630870,0
|
| 325 |
+
PCOR.US,D,20220831,000000,54.3,55.25,53.83,54.6,797955,0
|
| 326 |
+
PCOR.US,D,20220901,000000,53.98,54.255,51.89,53.51,1469644,0
|
| 327 |
+
PCOR.US,D,20220902,000000,54,54.6174,53.23,53.84,1083589,0
|
| 328 |
+
PCOR.US,D,20220906,000000,55.01,56.24,53.58,53.78,1330024,0
|
| 329 |
+
PCOR.US,D,20220907,000000,53.9,55.54,53.18,55.43,826102,0
|
| 330 |
+
PCOR.US,D,20220908,000000,54.72,56.75,54.61,56.27,715740,0
|
| 331 |
+
PCOR.US,D,20220909,000000,56.55,57.67,56.44,57.47,791334,0
|
| 332 |
+
PCOR.US,D,20220912,000000,57.66,58.89,57.37,58.73,816697,0
|
| 333 |
+
PCOR.US,D,20220913,000000,56.29,58.05,55.76,57.14,1079379,0
|
| 334 |
+
PCOR.US,D,20220914,000000,57.53,57.8,55.65,56.86,1088667,0
|
| 335 |
+
PCOR.US,D,20220915,000000,56.11,58,55.755,56.48,1112197,0
|
| 336 |
+
PCOR.US,D,20220916,000000,55.68,55.68,53.11,53.14,5545989,0
|
| 337 |
+
PCOR.US,D,20220919,000000,52.33,53.51,51.53,53.3,624815,0
|
| 338 |
+
PCOR.US,D,20220920,000000,52.88,53.69,52.2,53.27,481155,0
|
| 339 |
+
PCOR.US,D,20220921,000000,53.84,55.26,52.85,53.42,487429,0
|
| 340 |
+
PCOR.US,D,20220922,000000,53.52,53.78,50.73,51.31,554250,0
|
| 341 |
+
PCOR.US,D,20220923,000000,50.35,51.67,49.2,50.78,682703,0
|
| 342 |
+
PCOR.US,D,20220926,000000,50.77,51.97,48.89,49.02,770953,0
|
| 343 |
+
PCOR.US,D,20220927,000000,49.99,51.54,49.97,50.52,606085,0
|
| 344 |
+
PCOR.US,D,20220928,000000,50.52,52.81,50.02,52.5,540731,0
|
| 345 |
+
PCOR.US,D,20220929,000000,51.58,51.58,49.92,50.45,681508,0
|
| 346 |
+
PCOR.US,D,20220930,000000,50.22,51.65,49.42,49.48,760135,0
|
| 347 |
+
PCOR.US,D,20221003,000000,50.02,51.8276,48.41,51.01,740865,0
|
| 348 |
+
PCOR.US,D,20221004,000000,52.49,55.45,52.13,55.35,1274254,0
|
| 349 |
+
PCOR.US,D,20221005,000000,54.42,56.44,54.42,56.08,891494,0
|
| 350 |
+
PCOR.US,D,20221006,000000,55.6,57.03,55.6,56.4,590908,0
|
| 351 |
+
PCOR.US,D,20221007,000000,55,55.31,53.235,53.91,437237,0
|
| 352 |
+
PCOR.US,D,20221010,000000,53.9,53.945,49.99,50.33,917539,0
|
| 353 |
+
PCOR.US,D,20221011,000000,49.89,49.98,45.45,48.24,1611578,0
|
| 354 |
+
PCOR.US,D,20221012,000000,48.53,49.99,48.16,49.34,1681077,0
|
| 355 |
+
PCOR.US,D,20221013,000000,47.26,50.37,46.01,50.15,583989,0
|
| 356 |
+
PCOR.US,D,20221014,000000,50.79,51.3,48.1,48.2,1085325,0
|
| 357 |
+
PCOR.US,D,20221017,000000,49.58,51.01,49.02,50.29,319849,0
|
| 358 |
+
PCOR.US,D,20221018,000000,51.96,52.85,50.175,52.42,653696,0
|
| 359 |
+
PCOR.US,D,20221019,000000,51.56,52.24,50.75,51.91,708438,0
|
| 360 |
+
PCOR.US,D,20221020,000000,51.86,54.75,51.65,53.6,719096,0
|
| 361 |
+
PCOR.US,D,20221021,000000,53.27,53.52,51.24,53.45,540079,0
|
| 362 |
+
PCOR.US,D,20221024,000000,53.41,53.41,50.87,52.11,821710,0
|
| 363 |
+
PCOR.US,D,20221025,000000,52.58,55.13,52.58,54.7,2200264,0
|
| 364 |
+
PCOR.US,D,20221026,000000,53.23,55.43,52.96,53.97,1044214,0
|
| 365 |
+
PCOR.US,D,20221027,000000,54.24,56.5,53.5,53.82,502275,0
|
| 366 |
+
PCOR.US,D,20221028,000000,53.4,54.54,52.715,54.47,399045,0
|
| 367 |
+
PCOR.US,D,20221031,000000,53.87,54.8,53.22,54.66,551000,0
|
| 368 |
+
PCOR.US,D,20221101,000000,55.9,56.34,53.28,53.89,651007,0
|
| 369 |
+
PCOR.US,D,20221102,000000,53.7,53.7,50,50.22,915948,0
|
| 370 |
+
PCOR.US,D,20221103,000000,50.01,55.59,50.01,52.96,1390555,0
|
| 371 |
+
PCOR.US,D,20221104,000000,53.53,53.53,49.76,51.84,968329,0
|
| 372 |
+
PCOR.US,D,20221107,000000,52.18,52.71,51.04,51.81,617959,0
|
| 373 |
+
PCOR.US,D,20221108,000000,52.46,55.09,51.225,53.54,559151,0
|
| 374 |
+
PCOR.US,D,20221109,000000,52.89,53.3,49.19,50.03,762361,0
|
| 375 |
+
PCOR.US,D,20221110,000000,54.83,57.12,54.01,55.05,1197241,0
|
| 376 |
+
PCOR.US,D,20221111,000000,55.14,59.87,54.64,58.9,1092567,0
|
| 377 |
+
PCOR.US,D,20221114,000000,58.27,59.57,56.95,57.09,754101,0
|
| 378 |
+
PCOR.US,D,20221115,000000,59.16,60,57.21,57.8,602122,0
|
| 379 |
+
PCOR.US,D,20221116,000000,54.91,56.17,50.27,51.64,1929796,0
|
| 380 |
+
PCOR.US,D,20221117,000000,50.39,51.4,49.53,50.36,805462,0
|
| 381 |
+
PCOR.US,D,20221118,000000,51.4,51.4,49.74,50.31,670595,0
|
| 382 |
+
PCOR.US,D,20221121,000000,49.81,49.87,48.55,48.86,640567,0
|
| 383 |
+
PCOR.US,D,20221122,000000,48.79,49.24,47.2,48.26,554097,0
|
| 384 |
+
PCOR.US,D,20221123,000000,48,48.2816,46.63,47.66,996862,0
|
| 385 |
+
PCOR.US,D,20221125,000000,47.09,48,46.97,47.88,186562,0
|
| 386 |
+
PCOR.US,D,20221128,000000,47.14,48.36,45.76,45.86,489855,0
|
| 387 |
+
PCOR.US,D,20221129,000000,45.96,46.391,44.9,45.38,516216,0
|
| 388 |
+
PCOR.US,D,20221130,000000,45.49,48.98,45.03,48.97,677979,0
|
| 389 |
+
PCOR.US,D,20221201,000000,48.62,51.57,48.35,51.17,1200795,0
|
| 390 |
+
PCOR.US,D,20221202,000000,50.13,51.07,49.65,50.84,858153,0
|
| 391 |
+
PCOR.US,D,20221205,000000,50.65,50.82,47.26,47.55,422620,0
|
| 392 |
+
PCOR.US,D,20221206,000000,47.76,47.97,46.37,46.76,450477,0
|
| 393 |
+
PCOR.US,D,20221207,000000,46.89,47.65,46.12,47.35,340562,0
|
| 394 |
+
PCOR.US,D,20221208,000000,47.79,50.34,46.86,50.13,621127,0
|
| 395 |
+
PCOR.US,D,20221209,000000,50.13,50.985,49.98,50.11,305489,0
|
| 396 |
+
PCOR.US,D,20221212,000000,50.33,52.66,50.33,52.33,787306,0
|
| 397 |
+
PCOR.US,D,20221213,000000,56.88,57,50.97,52.43,1187597,0
|
| 398 |
+
PCOR.US,D,20221214,000000,52.24,54.295,51.65,52.88,557836,0
|
| 399 |
+
PCOR.US,D,20221215,000000,51.01,53.335,51.01,51.63,828458,0
|
| 400 |
+
PCOR.US,D,20221216,000000,51.3,51.995,49.81,49.84,1285157,0
|
| 401 |
+
PCOR.US,D,20221219,000000,49.55,49.55,47.33,48.13,607600,0
|
| 402 |
+
PCOR.US,D,20221220,000000,47.72,49.39,47.72,48.6,549849,0
|
| 403 |
+
PCOR.US,D,20221221,000000,48.74,50.2397,47.38,49.63,483221,0
|
| 404 |
+
PCOR.US,D,20221222,000000,49.12,49.54,47.95,48.72,459552,0
|
| 405 |
+
PCOR.US,D,20221223,000000,48.5,48.72,46.72,47.92,470861,0
|
| 406 |
+
PCOR.US,D,20221227,000000,47.56,47.56,46.15,46.99,303976,0
|
| 407 |
+
PCOR.US,D,20221228,000000,46.89,47.242,45.8,45.92,435874,0
|
| 408 |
+
PCOR.US,D,20221229,000000,46.37,48.395,46.07,47.87,442728,0
|
| 409 |
+
PCOR.US,D,20221230,000000,47.08,48.06,46.58,47.18,507219,0
|
| 410 |
+
PCOR.US,D,20230103,000000,48.19,49.23,46.12,46.83,490192,0
|
| 411 |
+
PCOR.US,D,20230104,000000,47.43,47.5,46.08,47.13,519640,0
|
| 412 |
+
PCOR.US,D,20230105,000000,46.4,46.4,43.12,43.36,731789,0
|
| 413 |
+
PCOR.US,D,20230106,000000,43.49,44.39,41.8,44.18,433812,0
|
| 414 |
+
PCOR.US,D,20230109,000000,45.11,48.52,44.59,47.77,881456,0
|
| 415 |
+
PCOR.US,D,20230110,000000,47.34,49.29,45.99,48.59,532211,0
|
| 416 |
+
PCOR.US,D,20230111,000000,49.11,51.18,48,50.84,649991,0
|
| 417 |
+
PCOR.US,D,20230112,000000,50.96,51.38,49.59,51.13,481169,0
|
| 418 |
+
PCOR.US,D,20230113,000000,50.63,51.92,50.63,51.58,870551,0
|
| 419 |
+
PCOR.US,D,20230117,000000,51.34,54.08,51.29,53.43,671788,0
|
| 420 |
+
PCOR.US,D,20230118,000000,54,55.45,52.43,52.66,518958,0
|
| 421 |
+
PCOR.US,D,20230119,000000,51.94,52.67,50.05,50.29,448937,0
|
| 422 |
+
PCOR.US,D,20230120,000000,50.69,53.38,50.35,53.31,459069,0
|
| 423 |
+
PCOR.US,D,20230123,000000,53.46,55.46,52.95,55.14,590135,0
|
| 424 |
+
PCOR.US,D,20230124,000000,53.72,55.84,51.11,54.74,458388,0
|
| 425 |
+
PCOR.US,D,20230125,000000,53.5,54.89,51.52,54.46,370388,0
|
| 426 |
+
PCOR.US,D,20230126,000000,55.6,56.62,54.56,55.91,460313,0
|
| 427 |
+
PCOR.US,D,20230127,000000,55.62,58.09,55.62,57.33,662563,0
|
| 428 |
+
PCOR.US,D,20230130,000000,56.31,56.31,53.97,54.67,504807,0
|
| 429 |
+
PCOR.US,D,20230131,000000,54.97,56.01,54.53,55.95,452731,0
|
| 430 |
+
PCOR.US,D,20230201,000000,55.92,58.24,54.32,57.9,728485,0
|
| 431 |
+
PCOR.US,D,20230202,000000,59.02,61.78,59.02,61.33,1583513,0
|
| 432 |
+
PCOR.US,D,20230203,000000,58.95,61.745,58.4,58.67,520009,0
|
| 433 |
+
PCOR.US,D,20230206,000000,57.61,59.275,57.09,58,416131,0
|
| 434 |
+
PCOR.US,D,20230207,000000,58.03,59.51,56.44,59.34,549847,0
|
| 435 |
+
PCOR.US,D,20230208,000000,59.59,61.37,58.39,58.59,422813,0
|
| 436 |
+
PCOR.US,D,20230209,000000,59.59,60.93,58.43,58.56,879440,0
|
| 437 |
+
PCOR.US,D,20230210,000000,57.96,58.7,56.975,57.87,916156,0
|
| 438 |
+
PCOR.US,D,20230213,000000,58.99,60.34,58.33,59.49,1874851,0
|
| 439 |
+
PCOR.US,D,20230214,000000,59,61.39,58.44,61.25,1147556,0
|
| 440 |
+
PCOR.US,D,20230215,000000,61.15,64.06,60.64,63.94,1177619,0
|
| 441 |
+
PCOR.US,D,20230216,000000,61.56,63.85,61.3,63.41,1742488,0
|
| 442 |
+
PCOR.US,D,20230217,000000,66,68.56,63.02,64.76,3861217,0
|
| 443 |
+
PCOR.US,D,20230221,000000,64.63,66.16,63.23,64.29,1403302,0
|
| 444 |
+
PCOR.US,D,20230222,000000,64.04,65.21,62.8,65.21,1757233,0
|
| 445 |
+
PCOR.US,D,20230223,000000,66.2,68.09,65.39,68.01,1407553,0
|
| 446 |
+
PCOR.US,D,20230224,000000,66.27,68.06,66.06,67.02,1472622,0
|
| 447 |
+
PCOR.US,D,20230227,000000,67.45,68.1,65.61,65.78,1648767,0
|
| 448 |
+
PCOR.US,D,20230228,000000,66.31,68,66.31,66.99,1507166,0
|
| 449 |
+
PCOR.US,D,20230301,000000,67.2,67.43,64.685,65.47,857488,0
|
| 450 |
+
PCOR.US,D,20230302,000000,65.12,67.46,64.54,67.11,829770,0
|
| 451 |
+
PCOR.US,D,20230303,000000,64.65,67.47,64.04,67.35,1815534,0
|
| 452 |
+
PCOR.US,D,20230306,000000,67.35,67.64,65.55,66.07,859257,0
|
| 453 |
+
PCOR.US,D,20230307,000000,65.95,65.95,64.08,64.85,1138022,0
|
| 454 |
+
PCOR.US,D,20230308,000000,64.69,64.69,63.34,64.47,1037100,0
|
| 455 |
+
PCOR.US,D,20230309,000000,64.41,65.35,61.86,61.96,1025746,0
|
| 456 |
+
PCOR.US,D,20230310,000000,61.92,61.92,57.51,58.23,1657193,0
|
| 457 |
+
PCOR.US,D,20230313,000000,57.63,60,56.19,59.28,1462612,0
|
| 458 |
+
PCOR.US,D,20230314,000000,60.42,60.44,58.79,59.71,1430627,0
|
| 459 |
+
PCOR.US,D,20230315,000000,59.05,59.2122,57.47,58.59,1558139,0
|
| 460 |
+
PCOR.US,D,20230316,000000,58.43,60.919,57.76,60.6,1200432,0
|
| 461 |
+
PCOR.US,D,20230317,000000,60.48,61.02,59.28,60.31,1370389,0
|
| 462 |
+
PCOR.US,D,20230320,000000,60.01,60.71,59.06,60.36,864740,0
|
| 463 |
+
PCOR.US,D,20230321,000000,60.72,63.08,60.41,62.4,1272626,0
|
| 464 |
+
PCOR.US,D,20230322,000000,62.86,63.02,60.23,60.3,1232478,0
|
| 465 |
+
PCOR.US,D,20230323,000000,61.11,62.14,59.46,60.35,1134349,0
|
| 466 |
+
PCOR.US,D,20230324,000000,60.2,60.39,58.38,59.19,1132601,0
|
| 467 |
+
PCOR.US,D,20230327,000000,59.49,60.02,57.89,58.01,793612,0
|
| 468 |
+
PCOR.US,D,20230328,000000,58.19,58.485,56.46,57.49,983980,0
|
| 469 |
+
PCOR.US,D,20230329,000000,58.14,59.93,57.67,59.6,988656,0
|
| 470 |
+
PCOR.US,D,20230330,000000,60.17,61.22,59.76,60.88,634922,0
|
| 471 |
+
PCOR.US,D,20230331,000000,61.1,63.45,60.95,62.63,854351,0
|
| 472 |
+
PCOR.US,D,20230403,000000,62.12,62.338,60.44,61.18,1680309,0
|
| 473 |
+
PCOR.US,D,20230404,000000,61.73,61.91,57.74,57.83,1308769,0
|
| 474 |
+
PCOR.US,D,20230405,000000,56.76,57.11,53.29,55.01,1862323,0
|
| 475 |
+
PCOR.US,D,20230406,000000,54.59,55.27,53.74,54.36,746294,0
|
| 476 |
+
PCOR.US,D,20230410,000000,53.44,55.64,53.36,55.61,868311,0
|
| 477 |
+
PCOR.US,D,20230411,000000,55.93,56.63,54.94,55.47,900075,0
|
| 478 |
+
PCOR.US,D,20230412,000000,56.71,57.22,52.53,52.76,1134001,0
|
| 479 |
+
PCOR.US,D,20230413,000000,53.1,54.02,52.66,52.71,1297933,0
|
| 480 |
+
PCOR.US,D,20230414,000000,51.96,53.41,51.37,52.5,831048,0
|
| 481 |
+
PCOR.US,D,20230417,000000,52.08,53.2,52,53.14,818863,0
|
| 482 |
+
PCOR.US,D,20230418,000000,53.97,53.97,52.36,53.21,566142,0
|
| 483 |
+
PCOR.US,D,20230419,000000,52.54,54.15,52.22,53.85,612131,0
|
| 484 |
+
PCOR.US,D,20230420,000000,53.22,53.89,52.885,53.27,580390,0
|
| 485 |
+
PCOR.US,D,20230421,000000,53.46,54.68,53.185,54.66,607054,0
|
| 486 |
+
PCOR.US,D,20230424,000000,54.62,54.995,53.56,54.36,878132,0
|
| 487 |
+
PCOR.US,D,20230425,000000,53.77,53.825,52.24,52.26,858293,0
|
| 488 |
+
PCOR.US,D,20230426,000000,53.25,54.96,52.82,53.46,1005720,0
|
| 489 |
+
PCOR.US,D,20230427,000000,54.17,54.17,52.41,53.33,964933,0
|
| 490 |
+
PCOR.US,D,20230428,000000,52.52,53.47,51.68,53.41,637280,0
|
| 491 |
+
PCOR.US,D,20230501,000000,53.26,55.56,52.98,55.06,1965171,0
|
| 492 |
+
PCOR.US,D,20230502,000000,54.73,55.47,53.51,54.15,1340822,0
|
| 493 |
+
PCOR.US,D,20230503,000000,53.45,55.325,53.11,53.18,1474659,0
|
| 494 |
+
PCOR.US,D,20230504,000000,58.84,59.44,55.06,56.74,3099301,0
|
| 495 |
+
PCOR.US,D,20230505,000000,57.49,57.89,55.5,56.35,1236103,0
|
| 496 |
+
PCOR.US,D,20230508,000000,56.06,56.94,54.93,55.37,875904,0
|
| 497 |
+
PCOR.US,D,20230509,000000,54.65,56.6,54.59,56.19,930892,0
|
| 498 |
+
PCOR.US,D,20230510,000000,57.35,58.39,57.14,57.75,973677,0
|
| 499 |
+
PCOR.US,D,20230511,000000,57.82,57.945,55.98,56.05,933327,0
|
| 500 |
+
PCOR.US,D,20230512,000000,55.89,56.565,53.82,54.27,1854952,0
|
| 501 |
+
PCOR.US,D,20230515,000000,54.29,56.21,53.71,56.1,902756,0
|
| 502 |
+
PCOR.US,D,20230516,000000,55.48,55.632,53.93,54.6,881437,0
|
| 503 |
+
PCOR.US,D,20230517,000000,54.83,57.96,54.1,57.87,1179542,0
|
| 504 |
+
PCOR.US,D,20230518,000000,58,59.12,57.5,59.11,1134061,0
|
| 505 |
+
PCOR.US,D,20230519,000000,59.1,59.61,57.34,57.63,691885,0
|
| 506 |
+
PCOR.US,D,20230522,000000,57.39,59.195,56.83,58.5,910831,0
|
| 507 |
+
PCOR.US,D,20230523,000000,57.09,58.89,56.75,57.66,1607416,0
|
| 508 |
+
PCOR.US,D,20230524,000000,56.5,58.59,56.06,58.25,1484521,0
|
| 509 |
+
PCOR.US,D,20230525,000000,58.45,59,56.62,57.01,925930,0
|
| 510 |
+
PCOR.US,D,20230526,000000,57.06,59.68,57,58.69,1033946,0
|
| 511 |
+
PCOR.US,D,20230530,000000,59.61,60,58.61,58.96,1114127,0
|
| 512 |
+
PCOR.US,D,20230531,000000,58.55,60.56,58.22,60.47,2634694,0
|
| 513 |
+
PCOR.US,D,20230601,000000,60.1,62.23,58.23,61.87,1225862,0
|
| 514 |
+
PCOR.US,D,20230602,000000,62.78,63.84,62.19,63.18,1468318,0
|
| 515 |
+
PCOR.US,D,20230605,000000,63.18,65.49,63.18,64.89,979567,0
|
| 516 |
+
PCOR.US,D,20230606,000000,64.99,66.925,64.675,65.8,952226,0
|
| 517 |
+
PCOR.US,D,20230607,000000,65.8,66.45,63.8,64.51,1340974,0
|
| 518 |
+
PCOR.US,D,20230608,000000,63.51,64.08,61.46,63.6,1467928,0
|
| 519 |
+
PCOR.US,D,20230609,000000,64.08,66.0125,64.08,64.95,873474,0
|
| 520 |
+
PCOR.US,D,20230612,000000,65.05,66.99,64.8,66.82,1018013,0
|
| 521 |
+
PCOR.US,D,20230613,000000,66.99,68.63,66.72,68.56,1054536,0
|
| 522 |
+
PCOR.US,D,20230614,000000,67.92,68.56,66.53,67.17,800492,0
|
| 523 |
+
PCOR.US,D,20230615,000000,66.56,68.275,66.06,67.95,628652,0
|
| 524 |
+
PCOR.US,D,20230616,000000,68.51,68.68,66.17,66.55,975180,0
|
| 525 |
+
PCOR.US,D,20230620,000000,65.78,66.7,65.16,65.62,771176,0
|
| 526 |
+
PCOR.US,D,20230621,000000,65.61,65.61,62.74,62.8,1075036,0
|
| 527 |
+
PCOR.US,D,20230622,000000,62.69,64.77,62.29,64.15,633798,0
|
| 528 |
+
PCOR.US,D,20230623,000000,63.3,63.59,62.04,63.08,1418588,0
|
| 529 |
+
PCOR.US,D,20230626,000000,62.67,64.355,62.25,62.67,525898,0
|
| 530 |
+
PCOR.US,D,20230627,000000,62.96,64.765,62,64.36,608732,0
|
| 531 |
+
PCOR.US,D,20230628,000000,63.7,66.25,63.06,65.61,699742,0
|
| 532 |
+
PCOR.US,D,20230629,000000,65.76,66.475,64.68,65.35,511793,0
|
| 533 |
+
PCOR.US,D,20230630,000000,65.88,66.32,64.275,65.07,933611,0
|
| 534 |
+
PCOR.US,D,20230703,000000,64.5,65,63.61,64.94,548322,0
|
| 535 |
+
PCOR.US,D,20230705,000000,64.38,64.64,62.74,64.26,575374,0
|
| 536 |
+
PCOR.US,D,20230706,000000,63.13,63.77,61.38,63.49,775172,0
|
| 537 |
+
PCOR.US,D,20230707,000000,63.46,64.98,63.46,63.7,415789,0
|
| 538 |
+
PCOR.US,D,20230710,000000,63.33,65.43,62.971,65.27,935726,0
|
| 539 |
+
PCOR.US,D,20230711,000000,66.78,69.91,66.47,68.99,1524484,0
|
| 540 |
+
PCOR.US,D,20230712,000000,69.99,71.33,69.09,70.93,1816510,0
|
| 541 |
+
PCOR.US,D,20230713,000000,72.13,74.7,71.69,72.87,1491846,0
|
| 542 |
+
PCOR.US,D,20230714,000000,73.42,73.82,71.97,72.12,892765,0
|
| 543 |
+
PCOR.US,D,20230717,000000,72.14,74.065,71.63,73.78,722206,0
|
| 544 |
+
PCOR.US,D,20230718,000000,73.86,75.03,73.32,74.69,746002,0
|
| 545 |
+
PCOR.US,D,20230719,000000,75,76.25,72.37,72.51,1186326,0
|
| 546 |
+
PCOR.US,D,20230720,000000,72.5,72.64,71.1,71.96,945190,0
|
| 547 |
+
PCOR.US,D,20230721,000000,72.64,73.13,70.4,70.99,960507,0
|
| 548 |
+
PCOR.US,D,20230724,000000,71.92,72.12,69.85,70.55,439298,0
|
| 549 |
+
PCOR.US,D,20230725,000000,70.9,72.91,70.47,72.4,672543,0
|
| 550 |
+
PCOR.US,D,20230726,000000,72.15,73.13,71.585,71.99,483993,0
|
| 551 |
+
PCOR.US,D,20230727,000000,73.37,73.67,70.36,70.8,412317,0
|
| 552 |
+
PCOR.US,D,20230728,000000,73.05,74.335,72.52,73.74,817991,0
|
| 553 |
+
PCOR.US,D,20230731,000000,73.76,75.99,73.76,75.85,1078592,0
|
| 554 |
+
PCOR.US,D,20230801,000000,75.1,76.86,74.29,75.66,1560801,0
|
| 555 |
+
PCOR.US,D,20230802,000000,74.05,74.635,70.53,72.39,1367827,0
|
| 556 |
+
PCOR.US,D,20230803,000000,70.43,71.64,66.525,67.16,2528654,0
|
| 557 |
+
PCOR.US,D,20230804,000000,67.64,68.15,65.29,65.6,1534717,0
|
| 558 |
+
PCOR.US,D,20230807,000000,65.51,65.66,63.97,64.72,1287947,0
|
| 559 |
+
PCOR.US,D,20230808,000000,63.07,64.93,62.36,64.89,1635251,0
|
| 560 |
+
PCOR.US,D,20230809,000000,64.88,66.13,63.9,66,917456,0
|
| 561 |
+
PCOR.US,D,20230810,000000,65.85,67.28,65.17,66.2,913710,0
|
| 562 |
+
PCOR.US,D,20230811,000000,65.9,66.61,64.86,65.69,605329,0
|
| 563 |
+
PCOR.US,D,20230814,000000,65.24,65.42,64.07,64.76,902216,0
|
| 564 |
+
PCOR.US,D,20230815,000000,64.6,64.92,62.48,62.75,1325117,0
|
| 565 |
+
PCOR.US,D,20230816,000000,62.48,63.23,61.9,63.01,940824,0
|
| 566 |
+
PCOR.US,D,20230817,000000,63.01,63.575,61.84,62.26,510622,0
|
| 567 |
+
PCOR.US,D,20230818,000000,61.41,63.75,60.91,63.29,967684,0
|
| 568 |
+
PCOR.US,D,20230821,000000,63.25,64.47,61.93,62.37,790747,0
|
| 569 |
+
PCOR.US,D,20230822,000000,62.99,63.655,62.13,62.48,653221,0
|
| 570 |
+
PCOR.US,D,20230823,000000,62.53,64.36,62.01,63.78,1027132,0
|
| 571 |
+
PCOR.US,D,20230824,000000,64.44,64.44,62.76,62.79,661407,0
|
| 572 |
+
PCOR.US,D,20230825,000000,62.69,64.335,62.577,63.96,475561,0
|
| 573 |
+
PCOR.US,D,20230828,000000,63.73,65.67,63.73,65.17,654253,0
|
| 574 |
+
PCOR.US,D,20230829,000000,64.81,67.47,64.75,66.28,886748,0
|
| 575 |
+
PCOR.US,D,20230830,000000,66.28,67.51,65.89,67.08,624148,0
|
| 576 |
+
PCOR.US,D,20230831,000000,67.21,68.225,66.88,67.55,1102334,0
|
| 577 |
+
PCOR.US,D,20230901,000000,68.18,68.85,67.55,68.02,501921,0
|
| 578 |
+
PCOR.US,D,20230905,000000,67.77,67.98,67.061,67.94,652277,0
|
| 579 |
+
PCOR.US,D,20230906,000000,67.51,67.89,66.2,67.2,729896,0
|
| 580 |
+
PCOR.US,D,20230907,000000,66.08,67.97,65.305,67.58,593076,0
|
| 581 |
+
PCOR.US,D,20230908,000000,67.76,68.38,65.7,65.75,688557,0
|
| 582 |
+
PCOR.US,D,20230911,000000,66.15,67,65.66,66.28,789762,0
|
| 583 |
+
PCOR.US,D,20230912,000000,63.64,66,63.29,63.9,1082660,0
|
| 584 |
+
PCOR.US,D,20230913,000000,63.56,64.5,62.57,63.09,795617,0
|
| 585 |
+
PCOR.US,D,20230914,000000,63.4,64.28,62.445,63.52,806557,0
|
| 586 |
+
PCOR.US,D,20230915,000000,62.29,64.12,61.79,64,2725422,0
|
| 587 |
+
PCOR.US,D,20230918,000000,63.1,64.93,62.52,63.5,2311091,0
|
| 588 |
+
PCOR.US,D,20230919,000000,63.17,63.69,61.725,63.15,1280053,0
|
| 589 |
+
PCOR.US,D,20230920,000000,63.25,66.475,62.91,65.06,1647637,0
|
| 590 |
+
PCOR.US,D,20230921,000000,64.08,64.75,62.34,62.96,2624154,0
|
| 591 |
+
PCOR.US,D,20230922,000000,64.04,64.98,63.22,64.2,1084239,0
|
| 592 |
+
PCOR.US,D,20230925,000000,63.61,64.97,63.61,64.41,965420,0
|
| 593 |
+
PCOR.US,D,20230926,000000,63.84,64.12,61.16,61.54,897957,0
|
| 594 |
+
PCOR.US,D,20230927,000000,61.97,65.8,61.73,64.95,1253369,0
|
| 595 |
+
PCOR.US,D,20230928,000000,64.81,66.83,64.36,65.61,1103851,0
|
| 596 |
+
PCOR.US,D,20230929,000000,66.28,67.54,65.275,65.32,935177,0
|
| 597 |
+
PCOR.US,D,20231002,000000,65.07,66.76,64.74,66.74,981591,0
|
| 598 |
+
PCOR.US,D,20231003,000000,66.07,66.825,63.605,64.02,1159924,0
|
| 599 |
+
PCOR.US,D,20231004,000000,64.47,65.89,63.44,65.7,800530,0
|
| 600 |
+
PCOR.US,D,20231005,000000,65.36,66.68,64.74,66.41,864206,0
|
| 601 |
+
PCOR.US,D,20231006,000000,65.74,69.975,65.47,69.6,1412059,0
|
| 602 |
+
PCOR.US,D,20231009,000000,68.63,70.28,68.295,68.63,1245295,0
|
| 603 |
+
PCOR.US,D,20231010,000000,68.62,70.08,68.265,68.5,889592,0
|
| 604 |
+
PCOR.US,D,20231011,000000,68.8,69.51,68.48,69.17,615671,0
|
| 605 |
+
PCOR.US,D,20231012,000000,69.1,69.335,66.82,67.69,592744,0
|
| 606 |
+
PCOR.US,D,20231013,000000,68,68.03,66.63,67.8,742201,0
|
| 607 |
+
PCOR.US,D,20231016,000000,68.1,70.16,67.87,68.88,688675,0
|
| 608 |
+
PCOR.US,D,20231017,000000,68.17,70.2,67.73,69.28,935346,0
|
| 609 |
+
PCOR.US,D,20231018,000000,68.68,68.835,65.21,65.23,1492667,0
|
| 610 |
+
PCOR.US,D,20231019,000000,66,66.31,64.42,64.55,1057848,0
|
| 611 |
+
PCOR.US,D,20231020,000000,64.26,64.26,61.48,62.88,785712,0
|
| 612 |
+
PCOR.US,D,20231023,000000,62.14,63.655,61.18,63,787547,0
|
| 613 |
+
PCOR.US,D,20231024,000000,63.69,65.65,63.24,64.62,987587,0
|
| 614 |
+
PCOR.US,D,20231025,000000,64.11,64.11,60.88,61.39,804093,0
|
| 615 |
+
PCOR.US,D,20231026,000000,62,62.86,60.665,60.97,765136,0
|
| 616 |
+
PCOR.US,D,20231027,000000,61.76,62.0399,60.445,60.98,850268,0
|
| 617 |
+
PCOR.US,D,20231030,000000,61.56,62.07,60.13,60.79,1038078,0
|
| 618 |
+
PCOR.US,D,20231031,000000,60.92,62.53,60.15,61.09,1033360,0
|
| 619 |
+
PCOR.US,D,20231101,000000,61.1,61.305,58.21,60.17,2385978,0
|
| 620 |
+
PCOR.US,D,20231102,000000,49.7,51.23,48.11,50.47,9874988,0
|
| 621 |
+
PCOR.US,D,20231103,000000,51.48,52.96,50.56,52.22,2992695,0
|
| 622 |
+
PCOR.US,D,20231106,000000,52.39,52.39,49.95,50.78,1557285,0
|
| 623 |
+
PCOR.US,D,20231107,000000,51.56,53.685,51.28,53.21,1601689,0
|
| 624 |
+
PCOR.US,D,20231108,000000,53.24,53.815,52.265,53.14,1129978,0
|
| 625 |
+
PCOR.US,D,20231109,000000,53.39,53.505,49.96,50,1725888,0
|
| 626 |
+
PCOR.US,D,20231110,000000,50.06,52.09,49.8,52.04,1280859,0
|
| 627 |
+
PCOR.US,D,20231113,000000,51.74,52.34,50.85,52.23,772568,0
|
| 628 |
+
PCOR.US,D,20231114,000000,54,56.93,53.84,55.93,1443133,0
|
| 629 |
+
PCOR.US,D,20231115,000000,56.44,58.9,56.19,56.45,1684179,0
|
| 630 |
+
PCOR.US,D,20231116,000000,55.77,56.265,54.83,55.82,829420,0
|
| 631 |
+
PCOR.US,D,20231117,000000,55.94,56.295,55.27,55.85,894422,0
|
| 632 |
+
PCOR.US,D,20231120,000000,56.25,56.985,55.7,56.41,1021247,0
|
| 633 |
+
PCOR.US,D,20231121,000000,56,56.6,54.71,55.25,1157450,0
|
| 634 |
+
PCOR.US,D,20231122,000000,55.91,57.1,55.07,56.66,1485697,0
|
| 635 |
+
PCOR.US,D,20231124,000000,56.26,56.81,55.7,56.8,299852,0
|
| 636 |
+
PCOR.US,D,20231127,000000,56.55,57.34,56.03,56.47,814086,0
|
| 637 |
+
PCOR.US,D,20231128,000000,55.6,58.11,55.51,57.58,906531,0
|
| 638 |
+
PCOR.US,D,20231129,000000,58.29,60.29,57.6703,59.52,1409283,0
|
| 639 |
+
PCOR.US,D,20231130,000000,60.21,60.49,58.08,59.09,1068556,0
|
| 640 |
+
PCOR.US,D,20231201,000000,58.99,60.915,58.42,60.38,1640394,0
|
| 641 |
+
PCOR.US,D,20231204,000000,59.67,62.33,58.25,61.95,1685055,0
|
| 642 |
+
PCOR.US,D,20231205,000000,61.32,61.33,59.84,61.18,1255999,0
|
| 643 |
+
PCOR.US,D,20231206,000000,60.51,61.31,59.44,59.7,1299007,0
|
| 644 |
+
PCOR.US,D,20231207,000000,59.56,59.56,58.07,58.54,954121,0
|
| 645 |
+
PCOR.US,D,20231208,000000,58.13,59.35,57.8,58.72,1801561,0
|
| 646 |
+
PCOR.US,D,20231211,000000,58.45,59.93,58.355,59.57,1048317,0
|
| 647 |
+
PCOR.US,D,20231212,000000,59.44,59.5,58.25,58.62,1228422,0
|
| 648 |
+
PCOR.US,D,20231213,000000,58.58,61.63,57.63,60.99,2205801,0
|
| 649 |
+
PCOR.US,D,20231214,000000,61.96,66.15,61.5,66.02,5166591,0
|
| 650 |
+
PCOR.US,D,20231215,000000,65.32,67.58,64.44,67.38,3127811,0
|
| 651 |
+
PCOR.US,D,20231218,000000,65.52,68.95,65.52,67.61,1841495,0
|
| 652 |
+
PCOR.US,D,20231219,000000,67.88,68.845,67.115,67.53,1153485,0
|
| 653 |
+
PCOR.US,D,20231220,000000,67.07,68.81,66.45,66.67,1220948,0
|
| 654 |
+
PCOR.US,D,20231221,000000,67.79,68.335,66.44,68.16,880572,0
|
| 655 |
+
PCOR.US,D,20231222,000000,68.35,69.59,68.16,69.37,1042806,0
|
| 656 |
+
PCOR.US,D,20231226,000000,69.45,70.32,68.97,69.69,762694,0
|
| 657 |
+
PCOR.US,D,20231227,000000,69.82,70.18,69.375,70.09,524522,0
|
| 658 |
+
PCOR.US,D,20231228,000000,69.7,70.42,69.52,70.05,879374,0
|
| 659 |
+
PCOR.US,D,20231229,000000,69.71,70.45,69.16,69.22,801257,0
|
| 660 |
+
PCOR.US,D,20240102,000000,68.75,69.22,67.07,67.73,1226006,0
|
| 661 |
+
PCOR.US,D,20240103,000000,66.26,66.91,64.04,64.47,1622324,0
|
| 662 |
+
PCOR.US,D,20240104,000000,64.81,65.33,64.09,64.63,1061026,0
|
| 663 |
+
PCOR.US,D,20240105,000000,64.6,66.44,64.57,65.44,666136,0
|
| 664 |
+
PCOR.US,D,20240108,000000,65.9,67.77,65.8,67.7,559204,0
|
| 665 |
+
PCOR.US,D,20240109,000000,66.76,70,66.76,69.92,952811,0
|
| 666 |
+
PCOR.US,D,20240110,000000,70.05,70.24,68.755,69.7,777915,0
|
| 667 |
+
PCOR.US,D,20240111,000000,69.66,70.61,68.53,68.85,1413286,0
|
| 668 |
+
PCOR.US,D,20240112,000000,69.58,69.81,68.87,69.19,724346,0
|
| 669 |
+
PCOR.US,D,20240116,000000,68.26,68.585,66.8,68.32,929307,0
|
| 670 |
+
PCOR.US,D,20240117,000000,67.51,67.7,65.27,67.21,849383,0
|
| 671 |
+
PCOR.US,D,20240118,000000,68.12,68.35,66.68,68.04,684143,0
|
| 672 |
+
PCOR.US,D,20240119,000000,68.3,69.18,67.1,69.17,555366,0
|
| 673 |
+
PCOR.US,D,20240122,000000,69.67,71.55,69.67,71.21,905010,0
|
| 674 |
+
PCOR.US,D,20240123,000000,72.21,72.43,70.38,72,676746,0
|
| 675 |
+
PCOR.US,D,20240124,000000,73,73,70.9,70.98,648244,0
|
| 676 |
+
PCOR.US,D,20240125,000000,71.92,72.48,69.36,69.97,938640,0
|
| 677 |
+
PCOR.US,D,20240126,000000,70,71.32,70,70.93,1093324,0
|
| 678 |
+
PCOR.US,D,20240129,000000,70.78,72.809,70.51,72.73,775085,0
|
| 679 |
+
PCOR.US,D,20240130,000000,72.67,73.44,72.23,73.1,1474197,0
|
| 680 |
+
PCOR.US,D,20240131,000000,72.81,73.3,70.92,71.39,1019939,0
|
| 681 |
+
PCOR.US,D,20240201,000000,71.39,72.37,69.99,72.09,711922,0
|
| 682 |
+
PCOR.US,D,20240202,000000,71.91,73.715,71.3,73.19,874999,0
|
| 683 |
+
PCOR.US,D,20240205,000000,73.19,73.19,70.725,71.75,990393,0
|
| 684 |
+
PCOR.US,D,20240206,000000,71.9,72.45,71.13,71.85,481650,0
|
| 685 |
+
PCOR.US,D,20240207,000000,72.51,73.37,71.36,72.57,541388,0
|
| 686 |
+
PCOR.US,D,20240208,000000,72.48,74.72,72.45,73.97,655657,0
|
| 687 |
+
PCOR.US,D,20240209,000000,74.97,75.59,74.4801,74.63,1742064,0
|
| 688 |
+
PCOR.US,D,20240212,000000,74.42,75,72.9302,73.28,1226251,0
|
| 689 |
+
PCOR.US,D,20240213,000000,71.15,73.23,70.03,71.48,1535082,0
|
| 690 |
+
PCOR.US,D,20240214,000000,72.63,74.6,72.0501,73.52,1627496,0
|
| 691 |
+
PCOR.US,D,20240215,000000,74.4,75.68,74.07,74.59,2058115,0
|
| 692 |
+
PCOR.US,D,20240216,000000,74,78.72,69.34,75.92,4641467,0
|
| 693 |
+
PCOR.US,D,20240220,000000,74.66,76.3,74.03,76.21,1882818,0
|
| 694 |
+
PCOR.US,D,20240221,000000,72.37,74.99,72.13,73.43,2071348,0
|
| 695 |
+
PCOR.US,D,20240222,000000,74.44,74.44,72.57,73.81,2233328,0
|
| 696 |
+
PCOR.US,D,20240223,000000,73.87,74.6699,72.25,73.8,1284737,0
|
| 697 |
+
PCOR.US,D,20240226,000000,73.92,75.14,73.8,74.38,1690305,0
|
| 698 |
+
PCOR.US,D,20240227,000000,74.3,77.78,74.19,76.93,1884189,0
|
| 699 |
+
PCOR.US,D,20240228,000000,76.64,77.6,76.1525,77.07,1020008,0
|
| 700 |
+
PCOR.US,D,20240229,000000,77.3,78.28,76.29,78.03,1638082,0
|
| 701 |
+
PCOR.US,D,20240301,000000,78.26,80,77.5,78.89,2178903,0
|
| 702 |
+
PCOR.US,D,20240304,000000,78.97,79.27,77.41,78.63,606890,0
|
| 703 |
+
PCOR.US,D,20240305,000000,77.44,77.44,74.21,75.25,1118858,0
|
| 704 |
+
PCOR.US,D,20240306,000000,76.42,78.0699,75.57,77.49,815719,0
|
| 705 |
+
PCOR.US,D,20240307,000000,78.43,79.03,77.56,78.85,928909,0
|
| 706 |
+
PCOR.US,D,20240308,000000,79.39,80.43,78.5301,78.82,1726948,0
|
| 707 |
+
PCOR.US,D,20240311,000000,78.54,79.82,77.93,79.78,956695,0
|
| 708 |
+
PCOR.US,D,20240312,000000,80,80.4,78.59,79.43,809516,0
|
| 709 |
+
PCOR.US,D,20240313,000000,79,79.62,78.14,79,1108930,0
|
| 710 |
+
PCOR.US,D,20240314,000000,78.99,79.17,77.715,78.93,1576461,0
|
| 711 |
+
PCOR.US,D,20240315,000000,78.05,78.82,77.18,78.6,2591015,0
|
| 712 |
+
PCOR.US,D,20240318,000000,78.92,79.19,77.655,79.01,1407759,0
|
| 713 |
+
PCOR.US,D,20240319,000000,78.16,79.72,77.41,79.39,640522,0
|
| 714 |
+
PCOR.US,D,20240320,000000,79.5,81.22,79.09,80.9,658261,0
|
| 715 |
+
PCOR.US,D,20240321,000000,81.25,82.36,81.02,81.18,1329363,0
|
| 716 |
+
PCOR.US,D,20240322,000000,81.19,81.9,80.52,81.88,729294,0
|
| 717 |
+
PCOR.US,D,20240325,000000,81.66,82.42,81.34,81.58,764206,0
|
| 718 |
+
PCOR.US,D,20240326,000000,82.19,82.92,81.59,82.36,737814,0
|
| 719 |
+
PCOR.US,D,20240327,000000,83.16,83.35,80.98,81.63,2060722,0
|
| 720 |
+
PCOR.US,D,20240328,000000,81.66,82.75,81.06,82.17,1001295,0
|
| 721 |
+
PCOR.US,D,20240401,000000,82.15,82.6399,80.22,80.32,984149,0
|
| 722 |
+
PCOR.US,D,20240402,000000,79.03,79.155,76.18,78.61,901706,0
|
| 723 |
+
PCOR.US,D,20240403,000000,78.08,78.94,77.81,78.05,1688061,0
|
| 724 |
+
PCOR.US,D,20240404,000000,78.81,79.9,77.66,77.67,1424710,0
|
| 725 |
+
PCOR.US,D,20240405,000000,77.62,78.53,77.55,77.88,768607,0
|
| 726 |
+
PCOR.US,D,20240408,000000,77.96,77.99,76.56,76.65,1224427,0
|
| 727 |
+
PCOR.US,D,20240409,000000,76.6,79.375,76.58,79.23,1560515,0
|
| 728 |
+
PCOR.US,D,20240410,000000,77.44,78.14,75.17,75.52,1343408,0
|
| 729 |
+
PCOR.US,D,20240411,000000,75.72,75.97,74.2,74.97,1094017,0
|
| 730 |
+
PCOR.US,D,20240412,000000,74.52,75.035,72.97,73.44,837959,0
|
| 731 |
+
PCOR.US,D,20240415,000000,73.54,74.06,72.46,72.81,1197049,0
|
| 732 |
+
PCOR.US,D,20240416,000000,72.81,73.43,72.07,72.99,1012952,0
|
| 733 |
+
PCOR.US,D,20240417,000000,73.25,74.05,71.67,71.75,949730,0
|
| 734 |
+
PCOR.US,D,20240418,000000,72.01,72.53,71.24,71.72,982164,0
|
| 735 |
+
PCOR.US,D,20240419,000000,71.62,71.95,69.73,70.25,1263915,0
|
| 736 |
+
PCOR.US,D,20240422,000000,71.02,71.2662,70.4,70.58,988240,0
|
| 737 |
+
PCOR.US,D,20240423,000000,70.7,72.41,70.42,71.73,1661182,0
|
| 738 |
+
PCOR.US,D,20240424,000000,72.31,72.61,70.47,71.11,933626,0
|
| 739 |
+
PCOR.US,D,20240425,000000,69.97,70.23,69,69.82,1477015,0
|
| 740 |
+
PCOR.US,D,20240426,000000,70.62,70.98,69.93,70.09,1258020,0
|
| 741 |
+
PCOR.US,D,20240429,000000,70.58,72.08,69.85,70.11,1741151,0
|
| 742 |
+
PCOR.US,D,20240430,000000,69.61,70.25,68.36,68.42,1664450,0
|
| 743 |
+
PCOR.US,D,20240501,000000,68.58,70.2,67.75,68.24,2789100,0
|
| 744 |
+
PCOR.US,D,20240502,000000,67.52,72.48,67.18,69.23,3253479,0
|
| 745 |
+
PCOR.US,D,20240503,000000,70.65,70.65,67.25,68.14,2743638,0
|
| 746 |
+
PCOR.US,D,20240506,000000,69.07,69.07,67.78,68.52,1570177,0
|
| 747 |
+
PCOR.US,D,20240507,000000,68.05,69.065,66.8,68.46,1332312,0
|
| 748 |
+
PCOR.US,D,20240508,000000,68.01,68.8,67.805,68.04,1419648,0
|
| 749 |
+
PCOR.US,D,20240509,000000,68.21,68.47,67.68,68.23,770599,0
|
| 750 |
+
PCOR.US,D,20240510,000000,68.2,68.5799,67.44,68.3,1329813,0
|
| 751 |
+
PCOR.US,D,20240513,000000,69.15,69.425,67.81,67.81,814279,0
|
| 752 |
+
PCOR.US,D,20240514,000000,67.94,68.47,67.53,67.93,786850,0
|
| 753 |
+
PCOR.US,D,20240515,000000,69.19,70.78,69,70.7,1326427,0
|
| 754 |
+
PCOR.US,D,20240516,000000,70.03,70.355,69.03,69.23,1371607,0
|
| 755 |
+
PCOR.US,D,20240517,000000,69.36,69.655,68.92,69.46,772798,0
|
| 756 |
+
PCOR.US,D,20240520,000000,69.5,70.44,69.5,70.38,989696,0
|
| 757 |
+
PCOR.US,D,20240521,000000,70.27,70.59,69.82,70.24,1007853,0
|
| 758 |
+
PCOR.US,D,20240522,000000,70.05,70.973,69.34,69.57,1526916,0
|
| 759 |
+
PCOR.US,D,20240523,000000,70,70,67.62,68.17,1526428,0
|
| 760 |
+
PCOR.US,D,20240524,000000,68.1,69.06,67.28,68.75,773781,0
|
| 761 |
+
PCOR.US,D,20240528,000000,68.55,69.2226,67.9,68.82,1225756,0
|
| 762 |
+
PCOR.US,D,20240529,000000,68.08,69.58,67.9,68.96,898528,0
|
| 763 |
+
PCOR.US,D,20240530,000000,68.62,68.86,67,67.16,1242755,0
|
| 764 |
+
PCOR.US,D,20240531,000000,67.26,68.54,65.74,67.13,1339720,0
|
| 765 |
+
PCOR.US,D,20240603,000000,67.58,67.645,65.08,65.37,1533401,0
|
| 766 |
+
PCOR.US,D,20240604,000000,64.26,65.48,63.42,65.25,2228885,0
|
| 767 |
+
PCOR.US,D,20240605,000000,65.69,66.32,64.94,66.28,1372774,0
|
| 768 |
+
PCOR.US,D,20240606,000000,66.75,67.26,66.11,66.56,805960,0
|
| 769 |
+
PCOR.US,D,20240607,000000,66.08,66.43,65.66,65.95,715174,0
|
| 770 |
+
PCOR.US,D,20240610,000000,65.68,67.25,65.68,67.18,1077074,0
|
| 771 |
+
PCOR.US,D,20240611,000000,66.57,66.57,65.07,65.13,1327988,0
|
| 772 |
+
PCOR.US,D,20240612,000000,66.76,69,66.4,67.65,2048260,0
|
| 773 |
+
PCOR.US,D,20240613,000000,67.88,67.88,65.73,66.63,1128580,0
|
| 774 |
+
PCOR.US,D,20240614,000000,65.81,65.88,63.77,63.92,1834328,0
|
| 775 |
+
PCOR.US,D,20240617,000000,63.54,63.805,62.81,63.24,1322600,0
|
| 776 |
+
PCOR.US,D,20240618,000000,63,63.55,62.05,63.25,2275446,0
|
| 777 |
+
PCOR.US,D,20240620,000000,63.17,63.86,62.57,63.56,1640375,0
|
| 778 |
+
PCOR.US,D,20240621,000000,63.58,64.53,62.87,64.41,2547952,0
|
| 779 |
+
PCOR.US,D,20240624,000000,64.22,64.62,63.57,63.98,1670998,0
|
| 780 |
+
PCOR.US,D,20240625,000000,63.78,64.46,63.02,63.53,1835078,0
|
| 781 |
+
PCOR.US,D,20240626,000000,63,63.81,62.29,63.05,1463593,0
|
| 782 |
+
PCOR.US,D,20240627,000000,63.18,64.69,62.84,64.51,1347315,0
|
| 783 |
+
PCOR.US,D,20240628,000000,64.75,66.96,64.5,66.31,4180598,0
|
| 784 |
+
PCOR.US,D,20240701,000000,66.13,66.37,65.004,66.19,1548773,0
|
| 785 |
+
PCOR.US,D,20240702,000000,66.56,68.25,65.83,67.98,1135660,0
|
| 786 |
+
PCOR.US,D,20240703,000000,67.93,68.86,67.48,68.82,1020832,0
|
| 787 |
+
PCOR.US,D,20240705,000000,68.68,69.81,68.51,68.86,1016261,0
|
| 788 |
+
PCOR.US,D,20240708,000000,68.63,68.66,65.01,65.05,1783352,0
|
| 789 |
+
PCOR.US,D,20240709,000000,65.47,65.47,63.54,64.41,1088684,0
|
| 790 |
+
PCOR.US,D,20240710,000000,64.38,65.03,63.33,64.32,1269159,0
|
| 791 |
+
PCOR.US,D,20240711,000000,65.68,65.71,64.03,64.88,1109091,0
|
| 792 |
+
PCOR.US,D,20240712,000000,64.78,67.61,64.715,67.16,1541695,0
|
| 793 |
+
PCOR.US,D,20240715,000000,67.5,69.13,67.23,68.88,1320721,0
|
| 794 |
+
PCOR.US,D,20240716,000000,69,71.98,68.985,71.71,2382423,0
|
| 795 |
+
PCOR.US,D,20240717,000000,71.07,72.48,70.3,70.58,2319955,0
|
| 796 |
+
PCOR.US,D,20240718,000000,70.53,71,66.88,67.2,1343611,0
|
| 797 |
+
PCOR.US,D,20240719,000000,67.22,68.26,66.7,68.25,1054193,0
|
| 798 |
+
PCOR.US,D,20240722,000000,68.68,70.58,68.06,70.57,1101692,0
|
| 799 |
+
PCOR.US,D,20240723,000000,70.68,71.09,69.88,70,1460953,0
|
| 800 |
+
PCOR.US,D,20240724,000000,69.8,69.8,67.71,67.99,968702,0
|
| 801 |
+
PCOR.US,D,20240725,000000,67.97,69.72,66.9216,67.69,1457343,0
|
| 802 |
+
PCOR.US,D,20240726,000000,68.97,70.72,68.96,70.31,939465,0
|
| 803 |
+
PCOR.US,D,20240729,000000,70.6,71.2,69.66,69.97,1318535,0
|
| 804 |
+
PCOR.US,D,20240730,000000,70.28,71.32,69.29,70.81,2462324,0
|
| 805 |
+
PCOR.US,D,20240731,000000,71.35,72.36,70.42,71.03,1412840,0
|
| 806 |
+
PCOR.US,D,20240801,000000,70.73,71.58,66.4171,67.22,2285906,0
|
| 807 |
+
PCOR.US,D,20240802,000000,54.8,56.95,49.46,56.78,15378814,0
|
| 808 |
+
PCOR.US,D,20240805,000000,53.5,54.09,52.08,53.2,5330649,0
|
| 809 |
+
PCOR.US,D,20240806,000000,53.77,55.21,52.91,52.95,3352754,0
|
| 810 |
+
PCOR.US,D,20240807,000000,54,54.49,51.65,51.74,3008752,0
|
| 811 |
+
PCOR.US,D,20240808,000000,52.69,54.58,52.15,54.28,2251115,0
|
| 812 |
+
PCOR.US,D,20240809,000000,54.33,54.33,52.83,53.29,1301776,0
|
| 813 |
+
PCOR.US,D,20240812,000000,53.47,54.09,52.6,53.75,1194667,0
|
| 814 |
+
PCOR.US,D,20240813,000000,54.23,56.07,53.49,55.83,2498303,0
|
| 815 |
+
PCOR.US,D,20240814,000000,56.01,56.41,55.41,55.73,2666079,0
|
| 816 |
+
PCOR.US,D,20240815,000000,56.73,57.59,56.4,56.51,1279554,0
|
| 817 |
+
PCOR.US,D,20240816,000000,56.14,57.67,56.085,57.53,1577091,0
|
| 818 |
+
PCOR.US,D,20240819,000000,57.69,60.6,57.685,60.14,1981198,0
|
| 819 |
+
PCOR.US,D,20240820,000000,59.99,60.065,58.46,58.47,1799653,0
|
| 820 |
+
PCOR.US,D,20240821,000000,58.95,59.67,58.345,59.47,1267717,0
|
| 821 |
+
PCOR.US,D,20240822,000000,59.53,60.12,58.91,59.12,1683706,0
|
| 822 |
+
PCOR.US,D,20240823,000000,59.78,61.975,59.29,61.4,1503688,0
|
| 823 |
+
PCOR.US,D,20240826,000000,61.69,63.05,61.49,61.68,1521250,0
|
| 824 |
+
PCOR.US,D,20240827,000000,60.915,61.44,59.74,60.33,1662089,0
|
| 825 |
+
PCOR.US,D,20240828,000000,60,60.81,59.28,59.48,1220825,0
|
| 826 |
+
PCOR.US,D,20240829,000000,60.12,60.505,59.04,59.05,1121707,0
|
| 827 |
+
PCOR.US,D,20240830,000000,59.78,60.14,58.42,59.27,1822510,0
|
| 828 |
+
PCOR.US,D,20240903,000000,58.81,58.94,56.24,56.6,1485070,0
|
| 829 |
+
PCOR.US,D,20240904,000000,56.3,57.04,55.635,55.86,867953,0
|
| 830 |
+
PCOR.US,D,20240905,000000,56.11,56.78,55.28,55.38,1349570,0
|
| 831 |
+
PCOR.US,D,20240906,000000,55.84,56.15,53.69,54.23,1809013,0
|
| 832 |
+
PCOR.US,D,20240909,000000,54.46,55.365,54.11,54.3,1421350,0
|
| 833 |
+
PCOR.US,D,20240910,000000,54.72,54.86,52.92,53.23,2191016,0
|
| 834 |
+
PCOR.US,D,20240911,000000,52.94,55.18,52.78,55.16,2932237,0
|
| 835 |
+
PCOR.US,D,20240912,000000,55.58,57.311,54.5,57.11,2564234,0
|
| 836 |
+
PCOR.US,D,20240913,000000,57.75,58.64,57.57,58,1153189,0
|
| 837 |
+
PCOR.US,D,20240916,000000,58,58.51,57.7,58.13,1443581,0
|
| 838 |
+
PCOR.US,D,20240917,000000,58.71,58.71,57.26,57.48,1439466,0
|
| 839 |
+
PCOR.US,D,20240918,000000,57.45,58.8,56.57,56.86,2561126,0
|
| 840 |
+
PCOR.US,D,20240919,000000,58.76,60.91,58.17,60.04,1944311,0
|
| 841 |
+
PCOR.US,D,20240920,000000,60.38,60.495,58.72,59.49,3703404,0
|
| 842 |
+
PCOR.US,D,20240923,000000,59.51,59.655,58.56,58.89,1238151,0
|
| 843 |
+
PCOR.US,D,20240924,000000,59.93,61.575,59.68,61.15,2439767,0
|
| 844 |
+
PCOR.US,D,20240925,000000,61.65,62.5,60.18,60.55,1615735,0
|
| 845 |
+
PCOR.US,D,20240926,000000,62,62.08,60.38,61.63,527572,0
|
| 846 |
+
PCOR.US,D,20240927,000000,62.16,62.34,61.27,62.05,1205176,0
|
| 847 |
+
PCOR.US,D,20240930,000000,62.14,62.33,61.02,61.72,931260,0
|
| 848 |
+
PCOR.US,D,20241001,000000,61.69,61.88,58.87,59.07,1356348,0
|
| 849 |
+
PCOR.US,D,20241002,000000,59.38,59.66,58.26,59.3,772199,0
|
| 850 |
+
PCOR.US,D,20241003,000000,58.77,59.59,58.685,59.04,1317684,0
|
| 851 |
+
PCOR.US,D,20241004,000000,59.5,60.655,59.495,60.28,2388071,0
|
| 852 |
+
PCOR.US,D,20241007,000000,59.92,59.92,58.1,58.8,2067788,0
|
| 853 |
+
PCOR.US,D,20241008,000000,58.82,60.18,58.815,59.4,1838006,0
|
| 854 |
+
PCOR.US,D,20241009,000000,59.38,60.4,59.28,60.32,1564965,0
|
| 855 |
+
PCOR.US,D,20241010,000000,59.39,60.93,59.085,60.82,2291257,0
|
| 856 |
+
PCOR.US,D,20241011,000000,61,64.53,61,62.96,2644723,0
|
| 857 |
+
PCOR.US,D,20241014,000000,63,63,62.1,62.87,928998,0
|
| 858 |
+
PCOR.US,D,20241015,000000,62.71,63.24,62.24,62.84,1586100,0
|
| 859 |
+
PCOR.US,D,20241016,000000,63.04,63.1649,62.09,62.53,1008973,0
|
| 860 |
+
PCOR.US,D,20241017,000000,63,63.11,62.085,63.05,1362391,0
|
| 861 |
+
PCOR.US,D,20241018,000000,63.68,64.48,62.83,63.48,1403516,0
|
| 862 |
+
PCOR.US,D,20241021,000000,63.22,63.91,62.87,63,963486,0
|
| 863 |
+
PCOR.US,D,20241022,000000,62.85,62.85,61.64,62.6,1030774,0
|
| 864 |
+
PCOR.US,D,20241023,000000,62.39,62.81,61.36,61.62,861263,0
|
| 865 |
+
PCOR.US,D,20241024,000000,62.79,63.305,62.08,63.12,1124680,0
|
| 866 |
+
PCOR.US,D,20241025,000000,63.44,64.03,62.57,62.8,1408191,0
|
| 867 |
+
PCOR.US,D,20241028,000000,63.76,63.76,61.7,61.89,2014872,0
|
| 868 |
+
PCOR.US,D,20241029,000000,61.73,64.11,61.14,63.45,1979450,0
|
| 869 |
+
PCOR.US,D,20241030,000000,63.19,64.74,62.47,62.65,2524307,0
|
| 870 |
+
PCOR.US,D,20241031,000000,60.99,69.28,60.7,65.65,4395766,0
|
| 871 |
+
PCOR.US,D,20241101,000000,66.09,68.93,65.455,66.63,2340877,0
|
| 872 |
+
PCOR.US,D,20241104,000000,66,67.49,65.62,66.61,1897173,0
|
| 873 |
+
PCOR.US,D,20241105,000000,66.27,67.45,65.913347,67.07,1442944,0
|
| 874 |
+
PCOR.US,D,20241106,000000,68.31,71.75,67.78,71.38,3075920,0
|
| 875 |
+
PCOR.US,D,20241107,000000,71.68,72.52,70.905,71.16,2072826,0
|
| 876 |
+
PCOR.US,D,20241108,000000,71.03,71.03,69.705,70.46,1343838,0
|
| 877 |
+
PCOR.US,D,20241111,000000,70.74,71.32,70.17,70.61,1217757,0
|
| 878 |
+
PCOR.US,D,20241112,000000,70.09,71.12,70.03,70.99,1018641,0
|
| 879 |
+
PCOR.US,D,20241113,000000,70.695,74.11,70.44,73.42,4324643,0
|
| 880 |
+
PCOR.US,D,20241114,000000,73.01,73.64,71.54,71.61,2178454,0
|
| 881 |
+
PCOR.US,D,20241115,000000,70.5,71.625,68.09,69.15,2132542,0
|
| 882 |
+
PCOR.US,D,20241118,000000,68.94,69.54,68.24,69.12,1589917,0
|
| 883 |
+
PCOR.US,D,20241119,000000,68.39,70.285,68.02,70.04,1427233,0
|
| 884 |
+
PCOR.US,D,20241120,000000,69.705,70.83,68.06,70.26,1932996,0
|
| 885 |
+
PCOR.US,D,20241121,000000,70.625,76.41,70.1701,75.23,3393564,0
|
| 886 |
+
PCOR.US,D,20241122,000000,75.315,78.3,75.315,76.68,3603858,0
|
| 887 |
+
PCOR.US,D,20241125,000000,77.77,81.19,77.09,80.21,4336658,0
|
| 888 |
+
PCOR.US,D,20241126,000000,79.865,80.48,79.0191,80.26,2346272,0
|
| 889 |
+
PCOR.US,D,20241127,000000,80.26,81.51,79.66,81.45,2170730,0
|
| 890 |
+
PCOR.US,D,20241129,000000,81.33,82.15,80.73,81.2,1029071,0
|
| 891 |
+
PCOR.US,D,20241202,000000,81.4,81.765,80.23,80.82,2314135,0
|
| 892 |
+
PCOR.US,D,20241203,000000,80.75,82.83,80.5,82.67,2847497,0
|
| 893 |
+
PCOR.US,D,20241204,000000,83.11,86.17,83.1,85.72,6315000,0
|
| 894 |
+
PCOR.US,D,20241205,000000,85.215,86.67,84.14,84.51,2992678,0
|
| 895 |
+
PCOR.US,D,20241206,000000,85.685,85.74,81.49,83,2917408,0
|
| 896 |
+
PCOR.US,D,20241209,000000,83.9,84.515,82.51,82.86,1208290,0
|
| 897 |
+
PCOR.US,D,20241210,000000,82.385,82.63,79.58,80.34,3289139,0
|
| 898 |
+
PCOR.US,D,20241211,000000,81.25,81.73,80.23,81.17,1620282,0
|
| 899 |
+
PCOR.US,D,20241212,000000,81,83.55,80.13,81.58,1506303,0
|
| 900 |
+
PCOR.US,D,20241213,000000,80.825,81,78.43,78.82,2111860,0
|
| 901 |
+
PCOR.US,D,20241216,000000,78.731,79.6,77.18,77.7,3015570,0
|
| 902 |
+
PCOR.US,D,20241217,000000,77.6799,80.23,77.16,79.43,1580974,0
|
| 903 |
+
PCOR.US,D,20241218,000000,78.81,80.3,75.06,75.75,2151771,0
|
| 904 |
+
PCOR.US,D,20241219,000000,76.4801,77.8,75.21,75.48,1776934,0
|
| 905 |
+
PCOR.US,D,20241220,000000,74.5,76.94,74.01,76.53,3083245,0
|
| 906 |
+
PCOR.US,D,20241223,000000,76.01,76.79,74.58,76.54,1753695,0
|
| 907 |
+
PCOR.US,D,20241224,000000,76.39,77.89,75.925,77.79,667969,0
|
| 908 |
+
PCOR.US,D,20241226,000000,77.255,78.525,76.975,77.9,923262,0
|
| 909 |
+
PCOR.US,D,20241227,000000,76.92,77.65,75.54,76.36,1034188,0
|
| 910 |
+
PCOR.US,D,20241230,000000,74.92,76.48,74.085,75.37,1017170,0
|
| 911 |
+
PCOR.US,D,20241231,000000,75.67,76.15,74.48,74.93,1616222,0
|
| 912 |
+
PCOR.US,D,20250102,000000,75.91,77.18,74.58,75.17,1084257,0
|
| 913 |
+
PCOR.US,D,20250103,000000,75.58,77.1,75.3,77.04,1519043,0
|
| 914 |
+
PCOR.US,D,20250106,000000,79.34,79.715,77.87,78.18,1452163,0
|
| 915 |
+
PCOR.US,D,20250107,000000,78.81,78.93,75.52,75.85,932207,0
|
| 916 |
+
PCOR.US,D,20250108,000000,75.425,76.775,74.705,76.32,727942,0
|
| 917 |
+
PCOR.US,D,20250110,000000,74.86,75.62,74.22,74.86,1327510,0
|
| 918 |
+
PCOR.US,D,20250113,000000,73.43,74.52,72.8806,74.33,1232574,0
|
| 919 |
+
PCOR.US,D,20250114,000000,75.165,75.94,74.53,74.82,965234,0
|
| 920 |
+
PCOR.US,D,20250115,000000,76.1,77.46,76.01,76.77,1145212,0
|
| 921 |
+
PCOR.US,D,20250116,000000,76.81,78.88,76.51,78.11,805655,0
|
| 922 |
+
PCOR.US,D,20250117,000000,79.1,79.175,76.95,76.98,854568,0
|
| 923 |
+
PCOR.US,D,20250121,000000,77.795,78.87,77.26,78.49,769728,0
|
| 924 |
+
PCOR.US,D,20250122,000000,79,79.72,78.68,78.99,743349,0
|
| 925 |
+
PCOR.US,D,20250123,000000,78.585,79.1,77.33,78.42,796971,0
|
| 926 |
+
PCOR.US,D,20250124,000000,78.51,79.87,77.76,77.99,634973,0
|
| 927 |
+
PCOR.US,D,20250127,000000,76.52,79.865,75.46,79.43,1101954,0
|
| 928 |
+
PCOR.US,D,20250128,000000,79.56,83.07,78.32,81.78,1826329,0
|
| 929 |
+
PCOR.US,D,20250129,000000,81.51,82.47,79.35,80.44,963740,0
|
| 930 |
+
PCOR.US,D,20250130,000000,80.835,81.63,79.93,80.1,763861,0
|
| 931 |
+
PCOR.US,D,20250131,000000,81.15,81.92,78.78,79.56,1283939,0
|
| 932 |
+
PCOR.US,D,20250203,000000,77.08,78.67,76.4901,78.02,981986,0
|
| 933 |
+
PCOR.US,D,20250204,000000,78.535,78.785,77.28,77.62,869867,0
|
| 934 |
+
PCOR.US,D,20250205,000000,77.72,78.05,77,77.44,1162757,0
|
| 935 |
+
PCOR.US,D,20250206,000000,77.45,77.63,75.02,76.25,1644027,0
|
| 936 |
+
PCOR.US,D,20250207,000000,76.715,77.6,75.28,75.45,1030745,0
|
| 937 |
+
PCOR.US,D,20250210,000000,76.495,77.685,75.65,76.3,1165514,0
|
| 938 |
+
PCOR.US,D,20250211,000000,75.45,77.05,74.47,74.8,1325981,0
|
| 939 |
+
PCOR.US,D,20250212,000000,73.7,74.91,73.47,74.29,1216842,0
|
| 940 |
+
PCOR.US,D,20250213,000000,74.05,75.22,73.26,75.1,2174991,0
|
| 941 |
+
PCOR.US,D,20250214,000000,81.05,87.9,77.61,87.5,4581629,0
|
| 942 |
+
PCOR.US,D,20250218,000000,87.57,88.92,86.6901,88.33,3288652,0
|
| 943 |
+
PCOR.US,D,20250219,000000,86.38,88.5,85.31,86.48,2314253,0
|
| 944 |
+
PCOR.US,D,20250220,000000,85.65,85.745,81.85,83.05,2519915,0
|
| 945 |
+
PCOR.US,D,20250221,000000,83.9,84.77,81.8409,82.25,1628387,0
|
| 946 |
+
PCOR.US,D,20250224,000000,82.415,82.415,77.68,80.43,1468052,0
|
| 947 |
+
PCOR.US,D,20250225,000000,80.105,80.43,77.545,78.91,974347,0
|
| 948 |
+
PCOR.US,D,20250226,000000,79.53,80.56,78.37,78.55,1055394,0
|
| 949 |
+
PCOR.US,D,20250227,000000,79.065,79.56,75.75,75.92,1112158,0
|
| 950 |
+
PCOR.US,D,20250228,000000,75.72,76.9,74.87,76.47,2137324,0
|
| 951 |
+
PCOR.US,D,20250303,000000,76.57,78.16,73.54,74.26,1277388,0
|
| 952 |
+
PCOR.US,D,20250304,000000,73.66,76.14,71.8601,74.34,1753251,0
|
| 953 |
+
PCOR.US,D,20250305,000000,74.425,76.62,73.83,76.41,1010125,0
|
| 954 |
+
PCOR.US,D,20250306,000000,75.12,75.97,72.09,72.17,909900,0
|
| 955 |
+
PCOR.US,D,20250307,000000,71.94,73.82,69.18,73.26,1261564,0
|
| 956 |
+
PCOR.US,D,20250310,000000,70.71,72.05,68.62,69.18,1334295,0
|
| 957 |
+
PCOR.US,D,20250311,000000,66.21,66.21,62.79,65.21,4524348,0
|
| 958 |
+
PCOR.US,D,20250312,000000,65.22,68.35,65.22,67.54,3015052,0
|
| 959 |
+
PCOR.US,D,20250313,000000,67.75,68.42,65.53,65.77,2208988,0
|
| 960 |
+
PCOR.US,D,20250314,000000,67.055,69.07,66.86,68.13,2052670,0
|
| 961 |
+
PCOR.US,D,20250317,000000,68.13,70.705,67.78,69.67,1047544,0
|
| 962 |
+
PCOR.US,D,20250318,000000,69.51,69.96,68.15,68.61,1282205,0
|
| 963 |
+
PCOR.US,D,20250319,000000,68.97,70.91,68.6701,69.82,834205,0
|
| 964 |
+
PCOR.US,D,20250320,000000,69.265,70.64,69.03,69.47,1034595,0
|
| 965 |
+
PCOR.US,D,20250321,000000,69.16,70.53,68.34,70.38,1122467,0
|
| 966 |
+
PCOR.US,D,20250324,000000,71.585,72.315,71.25,71.96,529618,0
|
| 967 |
+
PCOR.US,D,20250325,000000,72.35,73.2,71.93,72.35,599336,0
|
| 968 |
+
PCOR.US,D,20250326,000000,72.23,72.61,69.88,69.97,597528,0
|
| 969 |
+
PCOR.US,D,20250327,000000,69.595,70.31,67.97,69.28,1242017,0
|
| 970 |
+
PCOR.US,D,20250328,000000,68.935,69.0811,66.22,66.8,1246233,0
|
| 971 |
+
PCOR.US,D,20250331,000000,65.317,66.6,63.63,66.02,1176054,0
|
| 972 |
+
PCOR.US,D,20250401,000000,65.915,67.83,65.8,67.63,1243513,0
|
| 973 |
+
PCOR.US,D,20250402,000000,65.595,69.99,65.595,68.97,1155728,0
|
| 974 |
+
PCOR.US,D,20250403,000000,64.33,64.625,60.83,62.06,2746966,0
|
| 975 |
+
PCOR.US,D,20250404,000000,60,60.05,55.4003,57.32,2503928,0
|
| 976 |
+
PCOR.US,D,20250407,000000,55,61.1814,53.71,58.14,1761880,0
|
| 977 |
+
PCOR.US,D,20250408,000000,60.17,60.895,55.31,56.29,2749775,0
|
| 978 |
+
PCOR.US,D,20250409,000000,55.5,64.83,55.4,63.85,2619613,0
|
| 979 |
+
PCOR.US,D,20250410,000000,61.62,62.68,58.45,60.74,1948146,0
|
| 980 |
+
PCOR.US,D,20250411,000000,60.15,61.07,58.26,60.6,1305869,0
|
| 981 |
+
PCOR.US,D,20250414,000000,61.1,62.28,59.11,60.53,1187509,0
|
| 982 |
+
PCOR.US,D,20250415,000000,60.215,62.5,60.2,60.6,869047,0
|
| 983 |
+
PCOR.US,D,20250416,000000,59.93,61.03,58.81,59.86,962882,0
|
| 984 |
+
PCOR.US,D,20250417,000000,59.44,59.495,57.945,58.35,1030896,0
|
| 985 |
+
PCOR.US,D,20250421,000000,57.58,58.2,55.36,56.26,1173401,0
|
| 986 |
+
PCOR.US,D,20250422,000000,57.04,57.97,56.04,57.23,1214643,0
|
| 987 |
+
PCOR.US,D,20250423,000000,59.99,63.435,59.98,60.28,2312691,0
|
| 988 |
+
PCOR.US,D,20250424,000000,60.655,63.4325,60.655,62.99,1730008,0
|
| 989 |
+
PCOR.US,D,20250425,000000,62.665,64.31,62.59,63.74,1082219,0
|
| 990 |
+
PCOR.US,D,20250428,000000,63.95,64.88,62.38,63.68,1095492,0
|
| 991 |
+
PCOR.US,D,20250429,000000,63.47,64.79,62.76,63.99,1065041,0
|
| 992 |
+
PCOR.US,D,20250430,000000,61.92,64.125,61.89,64.09,915724,0
|
| 993 |
+
PCOR.US,D,20250501,000000,65,65.59,63.09,63.21,1985576,0
|
| 994 |
+
PCOR.US,D,20250502,000000,64.755,65.6,62.98,64.85,1948555,0
|
| 995 |
+
PCOR.US,D,20250505,000000,64.21,66.36,63.775,64.65,1410548,0
|
| 996 |
+
PCOR.US,D,20250506,000000,63.23,65.57,63.16,64.15,1237960,0
|
| 997 |
+
PCOR.US,D,20250507,000000,64.31,65.33,63.88,64.47,1430309,0
|
| 998 |
+
PCOR.US,D,20250508,000000,64.98,66.98,64.85,66.4,759032,0
|
| 999 |
+
PCOR.US,D,20250509,000000,66.375,67.3,65,65.63,1051932,0
|
| 1000 |
+
PCOR.US,D,20250512,000000,68.78,72.44,68.605,72.21,2562019,0
|
| 1001 |
+
PCOR.US,D,20250513,000000,72.025,73.24,71.83,72.4,1327286,0
|
| 1002 |
+
PCOR.US,D,20250514,000000,72.55,72.64,71.005,71.84,1222364,0
|
| 1003 |
+
PCOR.US,D,20250515,000000,71.64,72.32,69.7,71.43,1063483,0
|
| 1004 |
+
PCOR.US,D,20250516,000000,71.53,71.89,70.81,71.08,767574,0
|
| 1005 |
+
PCOR.US,D,20250519,000000,70.06,70.47,69.85,69.94,627109,0
|
| 1006 |
+
PCOR.US,D,20250520,000000,69.25,69.675,68.43,69.63,960047,0
|
| 1007 |
+
PCOR.US,D,20250521,000000,68.99,69.68,66.71,67.31,1000545,0
|
| 1008 |
+
PCOR.US,D,20250522,000000,67.67,68.2,66.8,67.67,958936,0
|
| 1009 |
+
PCOR.US,D,20250523,000000,66.1,68.16,66.07,67.28,1188732,0
|
| 1010 |
+
PCOR.US,D,20250527,000000,68.12,68.71,67.63,68.18,879569,0
|
| 1011 |
+
PCOR.US,D,20250528,000000,68.5,68.5,67.15,67.29,865116,0
|
| 1012 |
+
PCOR.US,D,20250529,000000,67.33,68.27,66.6,67.25,601473,0
|
| 1013 |
+
PCOR.US,D,20250530,000000,67.5999,67.5999,66.16,67.17,971082,0
|
| 1014 |
+
PCOR.US,D,20250602,000000,67.25,67.93,64.4,65.67,1356003,0
|
| 1015 |
+
PCOR.US,D,20250603,000000,65.62,67.45,65.365,67.34,1188279,0
|
| 1016 |
+
PCOR.US,D,20250604,000000,67.34,67.94,66.82,67.32,874690,0
|
| 1017 |
+
PCOR.US,D,20250605,000000,67.32,68.78,67.11,67.98,793065,0
|
| 1018 |
+
PCOR.US,D,20250606,000000,69.07,69.25,67.36,67.86,874634,0
|
| 1019 |
+
PCOR.US,D,20250609,000000,68.36,68.46,67.47,67.53,814944,0
|
| 1020 |
+
PCOR.US,D,20250610,000000,67.99,68.02,66.85,67.14,756072,0
|
| 1021 |
+
PCOR.US,D,20250611,000000,67.02,67.51,65.92,66.01,681830,0
|
| 1022 |
+
PCOR.US,D,20250612,000000,65.64,66.37,64.975,65.32,982263,0
|
| 1023 |
+
PCOR.US,D,20250613,000000,64.22,66.12,63.84,64.18,1568001,0
|
| 1024 |
+
PCOR.US,D,20250616,000000,65.52,66.05,64.6,65.65,993176,0
|
| 1025 |
+
PCOR.US,D,20250617,000000,65,67.55,64.81,66.68,1403083,0
|
| 1026 |
+
PCOR.US,D,20250618,000000,67.27,67.73,65.87,66.34,844910,0
|
| 1027 |
+
PCOR.US,D,20250620,000000,66.9,67.51,65.83,66.59,1685145,0
|
| 1028 |
+
PCOR.US,D,20250623,000000,66.02,67.1,65,66.18,1434168,0
|
| 1029 |
+
PCOR.US,D,20250624,000000,67.17,68.995,66.88,68.32,843569,0
|
| 1030 |
+
PCOR.US,D,20250625,000000,68.545,69.17,67.46,67.51,940517,0
|
| 1031 |
+
PCOR.US,D,20250626,000000,67.53,68.06,66.7866,67.89,743857,0
|
| 1032 |
+
PCOR.US,D,20250627,000000,67.905,69.455,67.7,67.86,1758526,0
|
| 1033 |
+
PCOR.US,D,20250630,000000,68.485,68.8875,67.6,68.42,978353,0
|
| 1034 |
+
PCOR.US,D,20250701,000000,68.02,70.38,67.48,69.68,1698452,0
|
| 1035 |
+
PCOR.US,D,20250702,000000,69.19,70.86,68.76,70.35,1214892,0
|
| 1036 |
+
PCOR.US,D,20250703,000000,70.47,73.11,70.47,73.11,990784,0
|
| 1037 |
+
PCOR.US,D,20250707,000000,72.93,73.06,71.25,71.52,1155112,0
|
| 1038 |
+
PCOR.US,D,20250708,000000,71.5,72.93,71.495,72.16,928619,0
|
| 1039 |
+
PCOR.US,D,20250709,000000,71.98,73.7,71.82,73.16,1779992,0
|
| 1040 |
+
PCOR.US,D,20250710,000000,73.2,75.1,71.3,72.93,1894446,0
|
| 1041 |
+
PCOR.US,D,20250711,000000,72.49,72.98,70.92,71.57,1398213,0
|
| 1042 |
+
PCOR.US,D,20250714,000000,71.37,73.02,71.365,71.56,1475850,0
|
| 1043 |
+
PCOR.US,D,20250715,000000,71.925,72.27,70.2901,70.9,1567825,0
|
| 1044 |
+
PCOR.US,D,20250716,000000,71.005,72.22,70.23,71.99,995317,0
|
| 1045 |
+
PCOR.US,D,20250717,000000,72.17,73.3,71.79,73.24,1457599,0
|
| 1046 |
+
PCOR.US,D,20250718,000000,74.15,74.87,73.18,74.13,1184748,0
|
| 1047 |
+
PCOR.US,D,20250721,000000,74.27,75.2,73.18,73.43,842284,0
|
| 1048 |
+
PCOR.US,D,20250722,000000,73.29,74.78,73.11,74.06,1971487,0
|
| 1049 |
+
PCOR.US,D,20250723,000000,74.12,75.14,73.36,74.75,776663,0
|
| 1050 |
+
PCOR.US,D,20250724,000000,74.06,74.74,73.455,74.31,712730,0
|
| 1051 |
+
PCOR.US,D,20250725,000000,74.455,76.32,74.01,75.61,1060782,0
|
| 1052 |
+
PCOR.US,D,20250728,000000,75.95,77.36,75.61,76.64,1891374,0
|
| 1053 |
+
PCOR.US,D,20250729,000000,76.87,77.89,74.93,76.3,2130339,0
|
| 1054 |
+
PCOR.US,D,20250730,000000,76.82,76.82,73.58,74.51,1318768,0
|
| 1055 |
+
PCOR.US,D,20250731,000000,73.73,73.75,71.31,71.63,2352177,0
|
| 1056 |
+
PCOR.US,D,20250801,000000,66.16,68.27,61.73,62.04,7116412,0
|
| 1057 |
+
PCOR.US,D,20250804,000000,63.98,65.29,62.68,62.99,4847168,0
|
| 1058 |
+
PCOR.US,D,20250805,000000,63.295,64.78,62.45,64.1,8163683,0
|
| 1059 |
+
PCOR.US,D,20250806,000000,64.59,64.83,62.7,63.67,2369310,0
|
| 1060 |
+
PCOR.US,D,20250807,000000,64.285,64.66,62.27,64.33,1943078,0
|
| 1061 |
+
PCOR.US,D,20250808,000000,64.98,64.98,62.015,62.32,1860500,0
|
| 1062 |
+
PCOR.US,D,20250811,000000,62.4,63.075,60.55,61.62,2378477,0
|
| 1063 |
+
PCOR.US,D,20250812,000000,62.44,63.33,61.14,62.93,1664317,0
|
| 1064 |
+
PCOR.US,D,20250813,000000,63.06,65.81,62.6,65.68,1685494,0
|
| 1065 |
+
PCOR.US,D,20250814,000000,64.72,65.36,63.72,64.66,1429432,0
|
| 1066 |
+
PCOR.US,D,20250815,000000,64.825,65.8,64.68,65.26,1390752,0
|
| 1067 |
+
PCOR.US,D,20250818,000000,65.69,66.14,65.26,66.11,737510,0
|
| 1068 |
+
PCOR.US,D,20250819,000000,66.245,66.98,65.27,65.34,894862,0
|
| 1069 |
+
PCOR.US,D,20250820,000000,64.99,65.5,63.82,64.3,1538550,0
|
| 1070 |
+
PCOR.US,D,20250821,000000,64.3474,64.82,63.34,64.68,1480449,0
|
| 1071 |
+
PCOR.US,D,20250822,000000,64.685,68.88,64.685,67.81,2906262,0
|
| 1072 |
+
PCOR.US,D,20250825,000000,67.545,67.84,66.42,66.46,1382258,0
|
| 1073 |
+
PCOR.US,D,20250826,000000,67.01,67.35,65.37,65.37,2106938,0
|
| 1074 |
+
PCOR.US,D,20250827,000000,65.9,67.92,65.65,67.79,1218782,0
|
| 1075 |
+
PCOR.US,D,20250828,000000,68.065,70.03,67.9,69.88,1029435,0
|
| 1076 |
+
PCOR.US,D,20250829,000000,69.5852,70.49,69.22,69.51,1087881,0
|
| 1077 |
+
PCOR.US,D,20250902,000000,67.71,68.78,67.21,67.63,1696478,0
|
| 1078 |
+
PCOR.US,D,20250903,000000,67.475,68.67,67.125,68.62,1296284,0
|
| 1079 |
+
PCOR.US,D,20250904,000000,67.99,69.66,67.2,69.17,1044924,0
|
| 1080 |
+
PCOR.US,D,20250905,000000,69.67,71.67,69.41,70.13,2090893,0
|
| 1081 |
+
PCOR.US,D,20250908,000000,70,71.015,69.46,70.87,1359285,0
|
| 1082 |
+
PCOR.US,D,20250909,000000,71,71,69.44,70.03,1241731,0
|
| 1083 |
+
PCOR.US,D,20250910,000000,70,70.8299,68.33,68.42,1100628,0
|
| 1084 |
+
PCOR.US,D,20250911,000000,68.875,71.025,68.76,70.6,1294479,0
|
| 1085 |
+
PCOR.US,D,20250912,000000,71,71,69.55,69.6,1248360,0
|
| 1086 |
+
PCOR.US,D,20250915,000000,69.97,71.29,69.5759,71.01,888061,0
|
| 1087 |
+
PCOR.US,D,20250916,000000,70.845,71.85,70.115,71.72,1111410,0
|
| 1088 |
+
PCOR.US,D,20250917,000000,71.735,73.98,71.71,72.56,1212036,0
|
| 1089 |
+
PCOR.US,D,20250918,000000,73.47,74.39,71.57,72.68,1531885,0
|
| 1090 |
+
PCOR.US,D,20250919,000000,73,73.14,71.18,71.31,2290976,0
|
| 1091 |
+
PCOR.US,D,20250922,000000,70.53,71.2048,70.15,70.41,1037845,0
|
| 1092 |
+
PCOR.US,D,20250923,000000,72.69,77.145,72.06,73.94,3787698,0
|
| 1093 |
+
PCOR.US,D,20250924,000000,73.64,74.78,72.17,72.72,2789615,0
|
| 1094 |
+
PCOR.US,D,20250925,000000,71.12,72.22,70.94,71.71,1760221,0
|
| 1095 |
+
PCOR.US,D,20250926,000000,72,73.63,71.44,73.39,1189152,0
|
| 1096 |
+
PCOR.US,D,20250929,000000,74,75.285,73.635,74.84,1080970,0
|
| 1097 |
+
PCOR.US,D,20250930,000000,74.715,75,71.07,72.92,1927316,0
|
| 1098 |
+
PCOR.US,D,20251001,000000,72.63,73.835,70.54,70.88,1960738,0
|
| 1099 |
+
PCOR.US,D,20251002,000000,71.02,72.37,70.29,71.73,1173150,0
|
| 1100 |
+
PCOR.US,D,20251003,000000,71.9801,73.1,71.24,72.69,1253313,0
|
| 1101 |
+
PCOR.US,D,20251006,000000,73.43,74.49,71.825,73.14,754023,0
|
| 1102 |
+
PCOR.US,D,20251007,000000,73.12,73.5785,69.64,71.41,793290,0
|
| 1103 |
+
PCOR.US,D,20251008,000000,72.18,74.53,71.71,74.44,955776,0
|
| 1104 |
+
PCOR.US,D,20251009,000000,74.265,75.61,73.69,74.73,1140570,0
|
| 1105 |
+
PCOR.US,D,20251010,000000,75.335,75.58,69.37,69.59,1341860,0
|
| 1106 |
+
PCOR.US,D,20251013,000000,70.545,72.1,69.405,71.77,952939,0
|
| 1107 |
+
PCOR.US,D,20251014,000000,70.82,73.27,69.92,72.27,625503,0
|
| 1108 |
+
PCOR.US,D,20251015,000000,72.48,73.21,71.84,72.75,657224,0
|
| 1109 |
+
PCOR.US,D,20251016,000000,73.585,75.445,70.255,70.62,649475,0
|
| 1110 |
+
PCOR.US,D,20251017,000000,70.065,71.25,69.53,70.04,1015251,0
|
| 1111 |
+
PCOR.US,D,20251020,000000,71.99,74.11,71.14,72.38,1059579,0
|
| 1112 |
+
PCOR.US,D,20251021,000000,72.21,75.13,71.7901,74.66,931414,0
|
| 1113 |
+
PCOR.US,D,20251022,000000,74,74.85,72.315,72.58,1047300,0
|
| 1114 |
+
PCOR.US,D,20251023,000000,73.19,73.965,72.72,73.49,700674,0
|
| 1115 |
+
PCOR.US,D,20251024,000000,74.29,75.585,74.29,74.98,944054,0
|
| 1116 |
+
PCOR.US,D,20251027,000000,75.57,75.91,74.005,74.45,780905,0
|
| 1117 |
+
PCOR.US,D,20251028,000000,74.31,75.045,73.98,74.16,944764,0
|
| 1118 |
+
PCOR.US,D,20251029,000000,73.8,74.015,71.645,71.84,1379767,0
|
| 1119 |
+
PCOR.US,D,20251030,000000,71.24,73.646,71.11,72,1304505,0
|
| 1120 |
+
PCOR.US,D,20251031,000000,72.25,74.25,72.22,73.82,1251625,0
|
| 1121 |
+
PCOR.US,D,20251103,000000,74.195,75,72.96,74.2,1499053,0
|
| 1122 |
+
PCOR.US,D,20251104,000000,72.77,73.68,70.48,70.69,1320651,0
|
| 1123 |
+
PCOR.US,D,20251105,000000,71.275,72.22,70.04,71.54,2166173,0
|
| 1124 |
+
PCOR.US,D,20251106,000000,77.07,82.315,75.95,79.09,5101427,0
|
| 1125 |
+
PCOR.US,D,20251107,000000,78.13,79.91,76.6175,79.6,1361323,0
|
| 1126 |
+
PCOR.US,D,20251110,000000,79.68,80,78.24,79.16,1488404,0
|
| 1127 |
+
PCOR.US,D,20251111,000000,79,79.65,78.48,78.85,1526166,0
|
| 1128 |
+
PCOR.US,D,20251112,000000,80.405,80.405,77.09,78.07,987929,0
|
| 1129 |
+
PCOR.US,D,20251113,000000,77.195,77.23,74.66,75.36,1867523,0
|
| 1130 |
+
PCOR.US,D,20251114,000000,73.88,77.04,73.55,75.49,1631233,0
|
| 1131 |
+
PCOR.US,D,20251117,000000,74.85,75.16,71.895,72.61,1168309,0
|
| 1132 |
+
PCOR.US,D,20251118,000000,71.55,73.48,71,73.07,1763078,0
|
| 1133 |
+
PCOR.US,D,20251119,000000,71.51,73.24,70.66,71.74,1507134,0
|
| 1134 |
+
PCOR.US,D,20251120,000000,73.175,73.99,69.37,69.49,1146722,0
|
| 1135 |
+
PCOR.US,D,20251121,000000,69.48,71.745,68.8,71.09,2117200,0
|
| 1136 |
+
PCOR.US,D,20251124,000000,71.55,72.73,70.92,72.17,1003387,0
|
| 1137 |
+
PCOR.US,D,20251125,000000,71.58,74.35,71.58,73.81,1277817,0
|
| 1138 |
+
PCOR.US,D,20251126,000000,73.68,75.3,73.65,73.83,896392,0
|
| 1139 |
+
PCOR.US,D,20251128,000000,74.065,74.53,73.38,74.06,500558,0
|
| 1140 |
+
PCOR.US,D,20251201,000000,73.485,76.28,73.245,75.14,1541875,0
|
| 1141 |
+
PCOR.US,D,20251202,000000,76,76.7,74.77,75.26,1053894,0
|
| 1142 |
+
PCOR.US,D,20251203,000000,75.35,76,74.36,75.92,1189078,0
|
| 1143 |
+
PCOR.US,D,20251204,000000,76.5,76.92,74.8934,76.79,986893,0
|
| 1144 |
+
PCOR.US,D,20251205,000000,75.78,78.23,74.99,77.57,1802788,0
|
| 1145 |
+
PCOR.US,D,20251208,000000,77.29,78.14,76.395,77.49,1457859,0
|
| 1146 |
+
PCOR.US,D,20251209,000000,76.655,78.9399,75.92,77.61,1363266,0
|
| 1147 |
+
PCOR.US,D,20251210,000000,77.26,78.5,76.67,76.94,1462369,0
|
| 1148 |
+
PCOR.US,D,20251211,000000,75,77.7,75,76.83,1082298,0
|
| 1149 |
+
PCOR.US,D,20251212,000000,76.235,76.325,74.1,74.45,1050467,0
|
| 1150 |
+
PCOR.US,D,20251215,000000,74.525,74.525,72.11,72.35,1398990,0
|
| 1151 |
+
PCOR.US,D,20251216,000000,72.23,73.2,71.47,72.26,1139484,0
|
| 1152 |
+
PCOR.US,D,20251217,000000,72.755,75.15,72.755,73.41,881775,0
|
| 1153 |
+
PCOR.US,D,20251218,000000,74.01,75.36,73.85,74.34,835206,0
|
| 1154 |
+
PCOR.US,D,20251219,000000,74.58,75.55,73.64,74.13,1577695,0
|
| 1155 |
+
PCOR.US,D,20251222,000000,74.7,76.13,74.42,75.15,912128,0
|
| 1156 |
+
PCOR.US,D,20251223,000000,75.24,75.26,73.54,74.3,535021,0
|
| 1157 |
+
PCOR.US,D,20251224,000000,74.68,75.11,73.93,74.23,351318,0
|
| 1158 |
+
PCOR.US,D,20251226,000000,74.76,74.76,73.72,74.53,449628,0
|
| 1159 |
+
PCOR.US,D,20251229,000000,74.37,74.84,73.69,74.13,606442,0
|
| 1160 |
+
PCOR.US,D,20251230,000000,73.53,74.555,73.16,73.77,603342,0
|
| 1161 |
+
PCOR.US,D,20251231,000000,73.69,73.85,72.72,72.74,867269,0
|
| 1162 |
+
PCOR.US,D,20260102,000000,72.955,73.496,69.1,70.04,1061354,0
|
| 1163 |
+
PCOR.US,D,20260105,000000,72.26,73.66,71.215,72.9,1220256,0
|
| 1164 |
+
PCOR.US,D,20260106,000000,72.615,74.69,71.23,74.52,986241,0
|
| 1165 |
+
PCOR.US,D,20260107,000000,74.88,75.22,73.73,74.62,888868,0
|
| 1166 |
+
PCOR.US,D,20260108,000000,75.1065,75.1065,72.6473,73.76,923394,0
|
| 1167 |
+
PCOR.US,D,20260109,000000,74.24,75.06,73.05,73.42,1008444,0
|
| 1168 |
+
PCOR.US,D,20260112,000000,73.4,74.685,72.57,73.66,1014926,0
|
| 1169 |
+
PCOR.US,D,20260113,000000,73.95,74,71.56,72.04,1276418,0
|
| 1170 |
+
PCOR.US,D,20260114,000000,71.585,72.38,70.56,71.85,2382025,0
|
| 1171 |
+
PCOR.US,D,20260115,000000,73.185,73.185,70.22,70.9,1743270,0
|
| 1172 |
+
PCOR.US,D,20260116,000000,71.655,71.655,67.35,68.25,2285419,0
|
| 1173 |
+
PCOR.US,D,20260120,000000,66.3,68.21,64.24,64.44,2150364,0
|
| 1174 |
+
PCOR.US,D,20260121,000000,64.83,65.02,62.92,62.96,2191759,0
|
| 1175 |
+
PCOR.US,D,20260122,000000,63.4,65.05,63.195,65.01,1640419,0
|
| 1176 |
+
PCOR.US,D,20260123,000000,65.43,65.86,64.64,65.64,1521523,0
|
| 1177 |
+
PCOR.US,D,20260126,000000,65.91,67.26,65.72,65.79,1581258,0
|
| 1178 |
+
PCOR.US,D,20260127,000000,65.785,65.93,62.95,63.15,1905443,0
|
| 1179 |
+
PCOR.US,D,20260128,000000,63.845,64.09,62.14,62.2,2981233,0
|
| 1180 |
+
PCOR.US,D,20260129,000000,61.24,61.24,56.51,56.79,3216019,0
|
| 1181 |
+
PCOR.US,D,20260130,000000,56.74,57.82,55.675,56.49,3507163,0
|
| 1182 |
+
PCOR.US,D,20260202,000000,56.01,57.8,55.37,56.6,3190593,0
|
| 1183 |
+
PCOR.US,D,20260203,000000,55.55,55.55,50.465,50.96,7799173,0
|
| 1184 |
+
PCOR.US,D,20260204,000000,50.73,53.27,49.395,53.13,6260996,0
|
| 1185 |
+
PCOR.US,D,20260205,000000,52.74,54.21,51.23,51.71,2958425,0
|
| 1186 |
+
PCOR.US,D,20260206,000000,52.45,54.07,50.51,51.29,5115156,0
|
| 1187 |
+
PCOR.US,D,20260209,000000,51.01,51.2,49.51,50.5,2470704,0
|
| 1188 |
+
PCOR.US,D,20260210,000000,51.46,53.5,50.91,52.45,2683189,0
|
| 1189 |
+
PCOR.US,D,20260211,000000,51.79,52.14,48.1,48.64,3650809,0
|
| 1190 |
+
PCOR.US,D,20260212,000000,48.735,49.6356,46.08,47.88,3950368,0
|
| 1191 |
+
PCOR.US,D,20260213,000000,52.45,55.85,50.61,52.34,6077297,0
|
| 1192 |
+
PCOR.US,D,20260217,000000,52.42,53.14,50.53,52.21,3136867,0
|
| 1193 |
+
PCOR.US,D,20260218,000000,52.665,53.638,52.0812,53.06,2013700,0
|
daily/us/nyse stocks/2/peb_h.us.txt
ADDED
|
@@ -0,0 +1,1133 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PEB_H.US,D,20210802,000000,25.35,25.49,25.253,25.35,151847,0
|
| 3 |
+
PEB_H.US,D,20210803,000000,25.3,25.35,25.192,25.2,29446,0
|
| 4 |
+
PEB_H.US,D,20210804,000000,25.24,25.26,24.83,25.2,89847,0
|
| 5 |
+
PEB_H.US,D,20210805,000000,25.25,25.37,25.1,25.16,60166,0
|
| 6 |
+
PEB_H.US,D,20210806,000000,25.22,25.22,25.0366,25.04,37880,0
|
| 7 |
+
PEB_H.US,D,20210809,000000,25.15,25.15,24.95,24.98,43776,0
|
| 8 |
+
PEB_H.US,D,20210810,000000,25,25,24.765,24.87,8825,0
|
| 9 |
+
PEB_H.US,D,20210811,000000,24.84,24.92,24.84,24.92,29824,0
|
| 10 |
+
PEB_H.US,D,20210812,000000,24.99,25.17,24.97,25.08,300860,0
|
| 11 |
+
PEB_H.US,D,20210813,000000,25.17,25.23,25.12,25.18,107214,0
|
| 12 |
+
PEB_H.US,D,20210816,000000,25.25,25.25,25.06,25.09,65887,0
|
| 13 |
+
PEB_H.US,D,20210817,000000,25.19,25.21,24.985,25.07,12497,0
|
| 14 |
+
PEB_H.US,D,20210818,000000,25.1,25.2,25.05,25.14,28433,0
|
| 15 |
+
PEB_H.US,D,20210819,000000,25.1,25.21,24.77,25.15,46980,0
|
| 16 |
+
PEB_H.US,D,20210820,000000,25.23,25.44,25.23,25.44,21596,0
|
| 17 |
+
PEB_H.US,D,20210823,000000,25.6599,25.8,25.5,25.8,46688,0
|
| 18 |
+
PEB_H.US,D,20210824,000000,25.83,25.99,25.49,25.54,72758,0
|
| 19 |
+
PEB_H.US,D,20210825,000000,25.75,25.75,25.43,25.5,66966,0
|
| 20 |
+
PEB_H.US,D,20210826,000000,25.66,25.66,25.25,25.4,92782,0
|
| 21 |
+
PEB_H.US,D,20210827,000000,25.4,25.53,25.4,25.485,23878,0
|
| 22 |
+
PEB_H.US,D,20210830,000000,25.34,25.68,25.32,25.5,333740,0
|
| 23 |
+
PEB_H.US,D,20210831,000000,25.4,25.68,25.28,25.49,1217715,0
|
| 24 |
+
PEB_H.US,D,20210901,000000,25.65,25.7299,25.48,25.69,40410,0
|
| 25 |
+
PEB_H.US,D,20210902,000000,25.6501,25.73,25.48,25.63,32123,0
|
| 26 |
+
PEB_H.US,D,20210903,000000,25.5701,25.661,25.57,25.59,12348,0
|
| 27 |
+
PEB_H.US,D,20210907,000000,25.5,25.62,25.28,25.4,57890,0
|
| 28 |
+
PEB_H.US,D,20210908,000000,25.5213,25.5213,25.2,25.35,29282,0
|
| 29 |
+
PEB_H.US,D,20210909,000000,25.25,25.37,25.25,25.34,39020,0
|
| 30 |
+
PEB_H.US,D,20210910,000000,25.31,25.3792,25,25.21,61147,0
|
| 31 |
+
PEB_H.US,D,20210913,000000,25.21,25.36,25.21,25.31,31065,0
|
| 32 |
+
PEB_H.US,D,20210914,000000,25.34,25.35,25.27,25.27,9009,0
|
| 33 |
+
PEB_H.US,D,20210915,000000,25.29,25.36,25.29,25.31,18511,0
|
| 34 |
+
PEB_H.US,D,20210916,000000,25.43,25.45,25.3,25.3,19043,0
|
| 35 |
+
PEB_H.US,D,20210917,000000,25.21,25.4338,25.21,25.3,5273,0
|
| 36 |
+
PEB_H.US,D,20210920,000000,25.25,25.3,24.94,25.1,11503,0
|
| 37 |
+
PEB_H.US,D,20210921,000000,25.15,25.3,25.15,25.2,15515,0
|
| 38 |
+
PEB_H.US,D,20210922,000000,25.25,25.33,25.185,25.33,23358,0
|
| 39 |
+
PEB_H.US,D,20210923,000000,25.3,25.3667,25.26,25.29,9618,0
|
| 40 |
+
PEB_H.US,D,20210924,000000,25.2,25.3899,25.07,25.24,8274,0
|
| 41 |
+
PEB_H.US,D,20210927,000000,25.2,25.28,25.2,25.21,4537,0
|
| 42 |
+
PEB_H.US,D,20210928,000000,25.01,25.15,25.01,25.12,8679,0
|
| 43 |
+
PEB_H.US,D,20210929,000000,24.87,24.97,24.765,24.9,20062,0
|
| 44 |
+
PEB_H.US,D,20210930,000000,24.88,25.05,24.81,25,7157,0
|
| 45 |
+
PEB_H.US,D,20211001,000000,25,25.08,24.771,25.07,3590,0
|
| 46 |
+
PEB_H.US,D,20211004,000000,24.802,24.88,24.68,24.68,13262,0
|
| 47 |
+
PEB_H.US,D,20211005,000000,24.8,24.86,24.72,24.72,25092,0
|
| 48 |
+
PEB_H.US,D,20211006,000000,24.94,25.05,24.75,25.05,36607,0
|
| 49 |
+
PEB_H.US,D,20211007,000000,25.29,25.325,25.07,25.1,18584,0
|
| 50 |
+
PEB_H.US,D,20211008,000000,25.058,25.145,25.01,25.13,12858,0
|
| 51 |
+
PEB_H.US,D,20211011,000000,25.15,25.29,25.15,25.2,5899,0
|
| 52 |
+
PEB_H.US,D,20211012,000000,25.37,25.48,25.25,25.35,7237,0
|
| 53 |
+
PEB_H.US,D,20211013,000000,25.3253,25.72,25.3253,25.72,29638,0
|
| 54 |
+
PEB_H.US,D,20211014,000000,25.72,26.67,25.72,26.51,34191,0
|
| 55 |
+
PEB_H.US,D,20211015,000000,25.83,26.77,25.83,26.77,70302,0
|
| 56 |
+
PEB_H.US,D,20211018,000000,26.5,26.5,25.86,26.07,13151,0
|
| 57 |
+
PEB_H.US,D,20211019,000000,26.1136,26.12,25.9201,26,8566,0
|
| 58 |
+
PEB_H.US,D,20211020,000000,26.27,26.29,25.9639,25.9639,1279,0
|
| 59 |
+
PEB_H.US,D,20211021,000000,26.1812,26.264,25.953,25.953,22423,0
|
| 60 |
+
PEB_H.US,D,20211022,000000,26.05,26.05,26.05,26.05,422,0
|
| 61 |
+
PEB_H.US,D,20211025,000000,25.46,25.554,25.32,25.554,2031,0
|
| 62 |
+
PEB_H.US,D,20211026,000000,25.98,25.98,25.6862,25.89,6924,0
|
| 63 |
+
PEB_H.US,D,20211027,000000,25.9,25.99,25.76,25.8,9171,0
|
| 64 |
+
PEB_H.US,D,20211028,000000,25.8,25.98,25.8,25.8,15356,0
|
| 65 |
+
PEB_H.US,D,20211029,000000,25.8973,26.2,25.819,26.03,12529,0
|
| 66 |
+
PEB_H.US,D,20211101,000000,26.12,26.18,25.91,26.035,40664,0
|
| 67 |
+
PEB_H.US,D,20211102,000000,25.95,26,25.9014,25.9859,7856,0
|
| 68 |
+
PEB_H.US,D,20211103,000000,25.99,25.99,25.92,25.94,9223,0
|
| 69 |
+
PEB_H.US,D,20211104,000000,25.96,26,25.9557,26,7335,0
|
| 70 |
+
PEB_H.US,D,20211105,000000,26,26.2,26,26.04,8242,0
|
| 71 |
+
PEB_H.US,D,20211108,000000,26.15,26.18,25.9766,26.07,4460,0
|
| 72 |
+
PEB_H.US,D,20211109,000000,26.17,26.17,26,26.12,5385,0
|
| 73 |
+
PEB_H.US,D,20211110,000000,25.7943,25.91,25.7943,25.85,5012,0
|
| 74 |
+
PEB_H.US,D,20211111,000000,25.75,25.75,25.41,25.48,8968,0
|
| 75 |
+
PEB_H.US,D,20211112,000000,25.88,25.88,25.56,25.56,3617,0
|
| 76 |
+
PEB_H.US,D,20211115,000000,25.6,25.6,25.05,25.25,8693,0
|
| 77 |
+
PEB_H.US,D,20211116,000000,25.25,25.435,24.85,24.98,9913,0
|
| 78 |
+
PEB_H.US,D,20211117,000000,24.76,24.9,24.6839,24.7,13873,0
|
| 79 |
+
PEB_H.US,D,20211118,000000,24.74,24.74,24.5,24.55,5907,0
|
| 80 |
+
PEB_H.US,D,20211119,000000,24.45,25.21,24.435,25.0225,14860,0
|
| 81 |
+
PEB_H.US,D,20211122,000000,24.98,25.244,24.75,24.95,3478,0
|
| 82 |
+
PEB_H.US,D,20211123,000000,24.48,24.894,24.393,24.894,4136,0
|
| 83 |
+
PEB_H.US,D,20211124,000000,24.86,25.0351,24.6401,24.8,4390,0
|
| 84 |
+
PEB_H.US,D,20211126,000000,24.79,24.79,24.22,24.25,9164,0
|
| 85 |
+
PEB_H.US,D,20211129,000000,24.5,24.8092,24.5,24.8092,3120,0
|
| 86 |
+
PEB_H.US,D,20211130,000000,24.45,25.5,24.43,24.43,3459,0
|
| 87 |
+
PEB_H.US,D,20211201,000000,24.811,24.91,24.5931,24.75,7953,0
|
| 88 |
+
PEB_H.US,D,20211203,000000,24.9196,25,24.8,24.8,7567,0
|
| 89 |
+
PEB_H.US,D,20211206,000000,24.8,24.95,24.67,24.79,15243,0
|
| 90 |
+
PEB_H.US,D,20211207,000000,25.1,25.175,24.485,24.55,27993,0
|
| 91 |
+
PEB_H.US,D,20211208,000000,24.65,24.65,24.3,24.3,19062,0
|
| 92 |
+
PEB_H.US,D,20211209,000000,24.57,24.57,24.27,24.51,15577,0
|
| 93 |
+
PEB_H.US,D,20211210,000000,24.69,24.69,24.345,24.59,13071,0
|
| 94 |
+
PEB_H.US,D,20211213,000000,24.56,24.62,24.45,24.5,19162,0
|
| 95 |
+
PEB_H.US,D,20211214,000000,24.35,24.35,24.1187,24.35,9690,0
|
| 96 |
+
PEB_H.US,D,20211215,000000,24.02,24.4,24.02,24.25,10402,0
|
| 97 |
+
PEB_H.US,D,20211216,000000,24.1,24.34,24.1,24.25,9355,0
|
| 98 |
+
PEB_H.US,D,20211217,000000,24.1,24.46,23.99,24.1,17854,0
|
| 99 |
+
PEB_H.US,D,20211220,000000,23.98,24.12,23.9223,24.08,4450,0
|
| 100 |
+
PEB_H.US,D,20211221,000000,23.95,24.45,23.95,24.45,19328,0
|
| 101 |
+
PEB_H.US,D,20211222,000000,24.5,24.5,24.35,24.45,5262,0
|
| 102 |
+
PEB_H.US,D,20211223,000000,24.45,24.538,24.415,24.48,3109,0
|
| 103 |
+
PEB_H.US,D,20211227,000000,24.48,24.92,24.42,24.48,21154,0
|
| 104 |
+
PEB_H.US,D,20211228,000000,24.93,24.93,24.4124,24.4124,1744,0
|
| 105 |
+
PEB_H.US,D,20211229,000000,24.584,24.86,24.28,24.72,16464,0
|
| 106 |
+
PEB_H.US,D,20211230,000000,24.45,24.45,24.23,24.38,10992,0
|
| 107 |
+
PEB_H.US,D,20211231,000000,24.317,24.62,24.1701,24.6,17771,0
|
| 108 |
+
PEB_H.US,D,20220103,000000,24.47,24.82,24.47,24.82,5275,0
|
| 109 |
+
PEB_H.US,D,20220104,000000,24.5,24.7,24.5,24.67,4487,0
|
| 110 |
+
PEB_H.US,D,20220105,000000,24.73,24.93,24.16,24.36,10481,0
|
| 111 |
+
PEB_H.US,D,20220106,000000,24.64,24.64,24.0401,24.5028,8007,0
|
| 112 |
+
PEB_H.US,D,20220107,000000,24.57,24.57,24.272,24.5694,5015,0
|
| 113 |
+
PEB_H.US,D,20220110,000000,24.25,24.29,24.15,24.26,31868,0
|
| 114 |
+
PEB_H.US,D,20220111,000000,24.48,24.98,24.46,24.93,17285,0
|
| 115 |
+
PEB_H.US,D,20220112,000000,24.4636,24.93,24.4636,24.93,3836,0
|
| 116 |
+
PEB_H.US,D,20220113,000000,24.94,25.04,24.93,24.98,7230,0
|
| 117 |
+
PEB_H.US,D,20220114,000000,25.1,25.54,24.87,25.34,10114,0
|
| 118 |
+
PEB_H.US,D,20220118,000000,25.005,25.14,24.54,25,205305,0
|
| 119 |
+
PEB_H.US,D,20220119,000000,24.85,24.85,24.65,24.65,25198,0
|
| 120 |
+
PEB_H.US,D,20220120,000000,24.73,24.78,24.63,24.69,23360,0
|
| 121 |
+
PEB_H.US,D,20220121,000000,24.73,24.9,24.72,24.74,2155,0
|
| 122 |
+
PEB_H.US,D,20220124,000000,24.07,24.3,24.07,24.3,10983,0
|
| 123 |
+
PEB_H.US,D,20220125,000000,24.3,24.3,24.09,24.15,14569,0
|
| 124 |
+
PEB_H.US,D,20220126,000000,24.65,24.65,24.0035,24.05,7377,0
|
| 125 |
+
PEB_H.US,D,20220127,000000,24.5806,24.5806,23.59,23.62,20325,0
|
| 126 |
+
PEB_H.US,D,20220128,000000,23.505,23.505,22.93,23.02,6337,0
|
| 127 |
+
PEB_H.US,D,20220131,000000,23.5,23.5,23.0842,23.5,8188,0
|
| 128 |
+
PEB_H.US,D,20220201,000000,23.5,23.75,23.3,23.7,20519,0
|
| 129 |
+
PEB_H.US,D,20220202,000000,23.65,24.46,23.48,23.48,25003,0
|
| 130 |
+
PEB_H.US,D,20220203,000000,23.48,23.48,23.12,23.22,12406,0
|
| 131 |
+
PEB_H.US,D,20220204,000000,23.75,23.75,23.21,23.59,58188,0
|
| 132 |
+
PEB_H.US,D,20220207,000000,23.79,24.245,23.49,23.49,3442,0
|
| 133 |
+
PEB_H.US,D,20220208,000000,23.09,23.82,22.06,22.95,13927,0
|
| 134 |
+
PEB_H.US,D,20220209,000000,23.01,23.25,22.88,23.24,26491,0
|
| 135 |
+
PEB_H.US,D,20220210,000000,23.03,23.13,22.42,22.6029,42704,0
|
| 136 |
+
PEB_H.US,D,20220211,000000,22.8775,22.8775,22.21,22.5,36971,0
|
| 137 |
+
PEB_H.US,D,20220214,000000,22.12,22.25,20.98,21.73,17059,0
|
| 138 |
+
PEB_H.US,D,20220215,000000,22,22.8299,21.445,21.69,30350,0
|
| 139 |
+
PEB_H.US,D,20220216,000000,22.86,22.86,21.5,21.79,17202,0
|
| 140 |
+
PEB_H.US,D,20220217,000000,21.56,22.12,21.52,21.9,17713,0
|
| 141 |
+
PEB_H.US,D,20220218,000000,21.83,21.91,21.61,21.91,9001,0
|
| 142 |
+
PEB_H.US,D,20220222,000000,22.2,22.2,21.7,21.7,17152,0
|
| 143 |
+
PEB_H.US,D,20220223,000000,21.56,21.8942,21.32,21.57,10582,0
|
| 144 |
+
PEB_H.US,D,20220224,000000,21.18,21.6699,21.041,21.59,50577,0
|
| 145 |
+
PEB_H.US,D,20220225,000000,21.6,22.18,21.6,22.04,11827,0
|
| 146 |
+
PEB_H.US,D,20220228,000000,21.51,22.2293,21.51,21.92,7673,0
|
| 147 |
+
PEB_H.US,D,20220301,000000,22.13,22.13,21.8228,21.8228,2334,0
|
| 148 |
+
PEB_H.US,D,20220302,000000,22.1,22.2,22.0001,22.04,5112,0
|
| 149 |
+
PEB_H.US,D,20220303,000000,22.0001,22.1792,22,22.0076,1928,0
|
| 150 |
+
PEB_H.US,D,20220304,000000,22.03,22.1,21.62,21.64,5902,0
|
| 151 |
+
PEB_H.US,D,20220307,000000,21.56,21.75,21.51,21.75,9806,0
|
| 152 |
+
PEB_H.US,D,20220308,000000,21.4,21.99,21.4,21.99,5242,0
|
| 153 |
+
PEB_H.US,D,20220309,000000,21.61,22.19,21.61,21.9,2906,0
|
| 154 |
+
PEB_H.US,D,20220310,000000,21.72,21.77,21.5077,21.5077,5152,0
|
| 155 |
+
PEB_H.US,D,20220311,000000,21.5,21.5012,21.215,21.33,10182,0
|
| 156 |
+
PEB_H.US,D,20220314,000000,21.18,21.188,20.318,21.02,24989,0
|
| 157 |
+
PEB_H.US,D,20220315,000000,20.65,21.3,20.64,21.15,15523,0
|
| 158 |
+
PEB_H.US,D,20220316,000000,21.1026,22.01,21.1026,21.99,2179,0
|
| 159 |
+
PEB_H.US,D,20220317,000000,21.311,22.3937,21.311,22.075,3044,0
|
| 160 |
+
PEB_H.US,D,20220318,000000,22.39,22.4,21.9786,22.29,5043,0
|
| 161 |
+
PEB_H.US,D,20220321,000000,22.45,22.47,22.22,22.43,1775,0
|
| 162 |
+
PEB_H.US,D,20220322,000000,22.42,22.46,22.15,22.405,16827,0
|
| 163 |
+
PEB_H.US,D,20220323,000000,22.42,22.43,22.22,22.43,2996,0
|
| 164 |
+
PEB_H.US,D,20220324,000000,22.43,22.46,21.95,21.9877,7576,0
|
| 165 |
+
PEB_H.US,D,20220325,000000,22.17,22.17,21.3715,21.6,37723,0
|
| 166 |
+
PEB_H.US,D,20220328,000000,21.41,21.7,21.1,21.695,34314,0
|
| 167 |
+
PEB_H.US,D,20220329,000000,21.69,22.15,21.5,22.15,14163,0
|
| 168 |
+
PEB_H.US,D,20220330,000000,22.0723,22.0723,21.75,22.0599,6034,0
|
| 169 |
+
PEB_H.US,D,20220331,000000,22.24,22.71,22.045,22.68,28990,0
|
| 170 |
+
PEB_H.US,D,20220401,000000,22.41,22.68,22,22.4,17957,0
|
| 171 |
+
PEB_H.US,D,20220404,000000,22.2,22.3664,22.2,22.25,10675,0
|
| 172 |
+
PEB_H.US,D,20220405,000000,22.43,22.46,22.03,22.05,8847,0
|
| 173 |
+
PEB_H.US,D,20220406,000000,22.1077,22.1077,21.86,21.95,2875,0
|
| 174 |
+
PEB_H.US,D,20220407,000000,22.16,22.34,21.7,22.34,17591,0
|
| 175 |
+
PEB_H.US,D,20220408,000000,22.32,22.3383,22.1,22.19,1482,0
|
| 176 |
+
PEB_H.US,D,20220411,000000,22.09,22.09,21.4,21.46,6180,0
|
| 177 |
+
PEB_H.US,D,20220412,000000,21.49,21.7,21.1467,21.44,8437,0
|
| 178 |
+
PEB_H.US,D,20220413,000000,21.725,21.725,21.39,21.39,1589,0
|
| 179 |
+
PEB_H.US,D,20220414,000000,21.69,21.69,20.81,20.83,67737,0
|
| 180 |
+
PEB_H.US,D,20220418,000000,22.0999,22.0999,20.69,20.85,22107,0
|
| 181 |
+
PEB_H.US,D,20220419,000000,20.86,21.44,20.75,21.15,7351,0
|
| 182 |
+
PEB_H.US,D,20220420,000000,21.13,21.15,20.8,20.97,14610,0
|
| 183 |
+
PEB_H.US,D,20220421,000000,21,21,20.66,20.86,5086,0
|
| 184 |
+
PEB_H.US,D,20220422,000000,20.48,20.97,20.32,20.54,10913,0
|
| 185 |
+
PEB_H.US,D,20220425,000000,20.34,20.4,20.05,20.37,8771,0
|
| 186 |
+
PEB_H.US,D,20220426,000000,20.275,20.4878,20.02,20.02,1534,0
|
| 187 |
+
PEB_H.US,D,20220427,000000,19.999,20.1,19.6,19.6,3023,0
|
| 188 |
+
PEB_H.US,D,20220428,000000,19.69,20.18,19.32,19.43,18504,0
|
| 189 |
+
PEB_H.US,D,20220429,000000,19.3812,20.28,19.174,19.48,36151,0
|
| 190 |
+
PEB_H.US,D,20220502,000000,19.3601,20,19.01,19.52,18317,0
|
| 191 |
+
PEB_H.US,D,20220503,000000,20.04,20.04,19.46,19.48,14054,0
|
| 192 |
+
PEB_H.US,D,20220504,000000,20.0799,20.28,19.68,19.78,8687,0
|
| 193 |
+
PEB_H.US,D,20220505,000000,19.75,19.8799,19.2401,19.48,10925,0
|
| 194 |
+
PEB_H.US,D,20220506,000000,19.36,19.36,18.58,18.66,21652,0
|
| 195 |
+
PEB_H.US,D,20220509,000000,18.57,18.98,18.01,18.01,12850,0
|
| 196 |
+
PEB_H.US,D,20220510,000000,19.06,19.06,17.83,17.9,23538,0
|
| 197 |
+
PEB_H.US,D,20220511,000000,18,19.035,17.4,17.5892,39589,0
|
| 198 |
+
PEB_H.US,D,20220512,000000,17.51,18.13,17.28,17.77,19603,0
|
| 199 |
+
PEB_H.US,D,20220513,000000,17.96,18.02,17.6349,17.8,16371,0
|
| 200 |
+
PEB_H.US,D,20220516,000000,17.82,17.82,17.575,17.71,31287,0
|
| 201 |
+
PEB_H.US,D,20220517,000000,18,18.29,17.87,18,54402,0
|
| 202 |
+
PEB_H.US,D,20220518,000000,17.89,18.236,17.89,18,21668,0
|
| 203 |
+
PEB_H.US,D,20220519,000000,17.92,18.205,17.92,18.0182,11576,0
|
| 204 |
+
PEB_H.US,D,20220520,000000,17.77,18.1611,17.75,18.02,13141,0
|
| 205 |
+
PEB_H.US,D,20220523,000000,17.86,17.96,17.8,17.96,7687,0
|
| 206 |
+
PEB_H.US,D,20220524,000000,18.09,18.2146,17.8,17.9825,15450,0
|
| 207 |
+
PEB_H.US,D,20220525,000000,18.06,18.26,18.001,18.26,3807,0
|
| 208 |
+
PEB_H.US,D,20220526,000000,18.23,18.95,18.23,18.3,8058,0
|
| 209 |
+
PEB_H.US,D,20220527,000000,18.4,19.09,18.4,19.09,32539,0
|
| 210 |
+
PEB_H.US,D,20220531,000000,18.7949,19.25,18.75,19.24,50743,0
|
| 211 |
+
PEB_H.US,D,20220601,000000,19.42,19.43,18.9282,19.39,18803,0
|
| 212 |
+
PEB_H.US,D,20220602,000000,19.15,19.4,19.15,19.38,26787,0
|
| 213 |
+
PEB_H.US,D,20220603,000000,19.13,19.39,18.9346,19.3462,1621,0
|
| 214 |
+
PEB_H.US,D,20220606,000000,19.3428,19.4,19.3,19.37,21356,0
|
| 215 |
+
PEB_H.US,D,20220607,000000,19.37,19.74,18.99,19.7,23651,0
|
| 216 |
+
PEB_H.US,D,20220608,000000,19.6,19.75,19.31,19.4,22007,0
|
| 217 |
+
PEB_H.US,D,20220609,000000,19.42,19.4991,19.25,19.3,16540,0
|
| 218 |
+
PEB_H.US,D,20220610,000000,19,19.05,18.83,19.05,6363,0
|
| 219 |
+
PEB_H.US,D,20220613,000000,18.8,18.8,18.3,18.3,8270,0
|
| 220 |
+
PEB_H.US,D,20220614,000000,18.01,18.91,17.84,18.32,15584,0
|
| 221 |
+
PEB_H.US,D,20220615,000000,18.4,18.75,18.1,18.68,16490,0
|
| 222 |
+
PEB_H.US,D,20220616,000000,18.5,18.5601,18.21,18.5,4466,0
|
| 223 |
+
PEB_H.US,D,20220617,000000,18.66,19.36,18.6,19.25,9739,0
|
| 224 |
+
PEB_H.US,D,20220621,000000,18.375,19.49,17.6401,19.15,17989,0
|
| 225 |
+
PEB_H.US,D,20220622,000000,18.98,19.1909,18.98,19.11,4098,0
|
| 226 |
+
PEB_H.US,D,20220623,000000,19.2958,19.3892,18.7291,19.1,3101,0
|
| 227 |
+
PEB_H.US,D,20220624,000000,18.7575,19,18.4877,19,2433,0
|
| 228 |
+
PEB_H.US,D,20220627,000000,19.05,19.05,18.95,18.95,424,0
|
| 229 |
+
PEB_H.US,D,20220628,000000,19,19.25,18.62,19.04,4841,0
|
| 230 |
+
PEB_H.US,D,20220629,000000,18.63,18.95,18.63,18.7866,5050,0
|
| 231 |
+
PEB_H.US,D,20220630,000000,18.85,18.97,18.75,18.79,4334,0
|
| 232 |
+
PEB_H.US,D,20220701,000000,18.73,19,18.5,18.7,5046,0
|
| 233 |
+
PEB_H.US,D,20220705,000000,18.49,18.77,18.45,18.77,1103,0
|
| 234 |
+
PEB_H.US,D,20220706,000000,18.725,18.94,18.725,18.8,1928,0
|
| 235 |
+
PEB_H.US,D,20220707,000000,18.7083,18.7083,18.44,18.67,6416,0
|
| 236 |
+
PEB_H.US,D,20220708,000000,18.409,18.7755,18.409,18.6,720,0
|
| 237 |
+
PEB_H.US,D,20220711,000000,18.6,19,18.6,18.8,7118,0
|
| 238 |
+
PEB_H.US,D,20220712,000000,18.8,19,18.8,18.93,7927,0
|
| 239 |
+
PEB_H.US,D,20220713,000000,18.89,18.89,18.84,18.85,3407,0
|
| 240 |
+
PEB_H.US,D,20220714,000000,18.8477,18.8477,18.6,18.67,6631,0
|
| 241 |
+
PEB_H.US,D,20220715,000000,18.7399,18.95,18.572,18.73,8515,0
|
| 242 |
+
PEB_H.US,D,20220718,000000,18.85,18.9625,18.85,18.85,791,0
|
| 243 |
+
PEB_H.US,D,20220719,000000,19,19.25,19,19.22,4987,0
|
| 244 |
+
PEB_H.US,D,20220720,000000,19.21,19.3,19.21,19.28,5578,0
|
| 245 |
+
PEB_H.US,D,20220721,000000,19.3,19.5,19,19.5,141265,0
|
| 246 |
+
PEB_H.US,D,20220722,000000,19.3931,19.64,19.1,19.1,182481,0
|
| 247 |
+
PEB_H.US,D,20220725,000000,19.08,19.21,19.03,19.15,2742,0
|
| 248 |
+
PEB_H.US,D,20220726,000000,19.34,19.39,19.1159,19.3,5857,0
|
| 249 |
+
PEB_H.US,D,20220727,000000,19.3,19.4809,19.28,19.39,27431,0
|
| 250 |
+
PEB_H.US,D,20220728,000000,19.205,19.4,19.17,19.4,16436,0
|
| 251 |
+
PEB_H.US,D,20220729,000000,19.26,20.82,19.25,20.03,40070,0
|
| 252 |
+
PEB_H.US,D,20220801,000000,19.94,21,19.94,20.64,14780,0
|
| 253 |
+
PEB_H.US,D,20220802,000000,20.55,20.8824,20.55,20.67,12709,0
|
| 254 |
+
PEB_H.US,D,20220803,000000,20.85,20.91,20.63,20.75,49449,0
|
| 255 |
+
PEB_H.US,D,20220804,000000,20.8,21.01,20.5538,21.01,158260,0
|
| 256 |
+
PEB_H.US,D,20220805,000000,20.65,20.7,20.01,20.225,12436,0
|
| 257 |
+
PEB_H.US,D,20220808,000000,20.18,20.9133,20.18,20.65,16534,0
|
| 258 |
+
PEB_H.US,D,20220809,000000,20.55,20.796,20.35,20.52,79561,0
|
| 259 |
+
PEB_H.US,D,20220810,000000,20.75,20.8956,20.25,20.39,87171,0
|
| 260 |
+
PEB_H.US,D,20220811,000000,20.54,20.7385,20.4529,20.6,10727,0
|
| 261 |
+
PEB_H.US,D,20220812,000000,20.6501,20.99,20.6501,20.97,5662,0
|
| 262 |
+
PEB_H.US,D,20220815,000000,20.95,20.95,20.55,20.84,43520,0
|
| 263 |
+
PEB_H.US,D,20220816,000000,20.83,20.83,20.69,20.83,4619,0
|
| 264 |
+
PEB_H.US,D,20220817,000000,20.78,20.78,20.235,20.345,6686,0
|
| 265 |
+
PEB_H.US,D,20220818,000000,20.4294,20.57,20.31,20.57,5331,0
|
| 266 |
+
PEB_H.US,D,20220819,000000,20.55,20.6299,19.85,20.241,2799,0
|
| 267 |
+
PEB_H.US,D,20220822,000000,20.11,20.119,19.95,20.01,5638,0
|
| 268 |
+
PEB_H.US,D,20220823,000000,19.95,19.95,19.4501,19.63,8605,0
|
| 269 |
+
PEB_H.US,D,20220824,000000,20.29,20.72,19.47,19.52,31915,0
|
| 270 |
+
PEB_H.US,D,20220825,000000,19.55,19.9199,19.55,19.91,3017,0
|
| 271 |
+
PEB_H.US,D,20220826,000000,19.75,19.89,19.75,19.88,9391,0
|
| 272 |
+
PEB_H.US,D,20220829,000000,20.7861,20.7861,19.95,19.95,13751,0
|
| 273 |
+
PEB_H.US,D,20220830,000000,19.52,19.767,19.5101,19.7,20169,0
|
| 274 |
+
PEB_H.US,D,20220831,000000,19.8,19.8,19.25,19.57,31204,0
|
| 275 |
+
PEB_H.US,D,20220901,000000,19.323,19.323,19.03,19.06,8509,0
|
| 276 |
+
PEB_H.US,D,20220902,000000,19.0873,19.4025,18.7501,18.9,5323,0
|
| 277 |
+
PEB_H.US,D,20220906,000000,19.07,19.07,18.78,18.89,1449,0
|
| 278 |
+
PEB_H.US,D,20220907,000000,18.69,19.08,18.69,18.95,6960,0
|
| 279 |
+
PEB_H.US,D,20220908,000000,18.95,18.97,18.65,18.96,8665,0
|
| 280 |
+
PEB_H.US,D,20220909,000000,19.1,19.15,18.5,19.02,24389,0
|
| 281 |
+
PEB_H.US,D,20220912,000000,18.95,19.15,18.95,19.15,6425,0
|
| 282 |
+
PEB_H.US,D,20220913,000000,19.15,19.2,18.78,18.78,23109,0
|
| 283 |
+
PEB_H.US,D,20220914,000000,18.73,18.8,18.73,18.8,1865,0
|
| 284 |
+
PEB_H.US,D,20220915,000000,18.8,18.8,18.52,18.55,13343,0
|
| 285 |
+
PEB_H.US,D,20220916,000000,18.5,18.58,18.5,18.5,8389,0
|
| 286 |
+
PEB_H.US,D,20220919,000000,18.5,18.5255,18.47,18.5,6567,0
|
| 287 |
+
PEB_H.US,D,20220920,000000,18.5,18.52,18.3,18.31,12885,0
|
| 288 |
+
PEB_H.US,D,20220921,000000,18.32,18.32,18.06,18.06,7370,0
|
| 289 |
+
PEB_H.US,D,20220922,000000,18.05,18.135,17.95,17.95,8899,0
|
| 290 |
+
PEB_H.US,D,20220923,000000,17.6992,17.8,17.46,17.5,4066,0
|
| 291 |
+
PEB_H.US,D,20220926,000000,18.25,18.25,17.36,17.41,40945,0
|
| 292 |
+
PEB_H.US,D,20220927,000000,17.1353,17.8,17.1353,17.8,4030,0
|
| 293 |
+
PEB_H.US,D,20220928,000000,18,18.1,17.57,17.98,9300,0
|
| 294 |
+
PEB_H.US,D,20220929,000000,17.61,17.805,17.16,17.29,8183,0
|
| 295 |
+
PEB_H.US,D,20220930,000000,17.3,17.3,16.47,16.85,156476,0
|
| 296 |
+
PEB_H.US,D,20221003,000000,16.7,17.2,16.68,16.89,29374,0
|
| 297 |
+
PEB_H.US,D,20221004,000000,17.15,17.39,16.76,16.76,93614,0
|
| 298 |
+
PEB_H.US,D,20221005,000000,16.86,16.86,16.7311,16.7311,1124,0
|
| 299 |
+
PEB_H.US,D,20221006,000000,16.73,16.7367,16.6773,16.6773,838,0
|
| 300 |
+
PEB_H.US,D,20221007,000000,16.7,17.26,16.7,17,2663,0
|
| 301 |
+
PEB_H.US,D,20221010,000000,17.1,17.1,16.57,16.7,6095,0
|
| 302 |
+
PEB_H.US,D,20221011,000000,16.49,16.6,16.29,16.29,3244,0
|
| 303 |
+
PEB_H.US,D,20221012,000000,16.7402,16.7472,16.3,16.3,3501,0
|
| 304 |
+
PEB_H.US,D,20221013,000000,17,17,16.59,16.59,13383,0
|
| 305 |
+
PEB_H.US,D,20221014,000000,16.7,16.9875,16.7,16.71,5281,0
|
| 306 |
+
PEB_H.US,D,20221018,000000,16.62,16.8969,16.59,16.63,14705,0
|
| 307 |
+
PEB_H.US,D,20221019,000000,16.59,16.75,16.48,16.57,10020,0
|
| 308 |
+
PEB_H.US,D,20221020,000000,16.15,16.15,16.1,16.1,4428,0
|
| 309 |
+
PEB_H.US,D,20221021,000000,16.1,16.1,15.8,16.06,16941,0
|
| 310 |
+
PEB_H.US,D,20221024,000000,15.7272,16.175,15.7272,16.175,853,0
|
| 311 |
+
PEB_H.US,D,20221025,000000,16.4249,16.49,16.06,16.07,9568,0
|
| 312 |
+
PEB_H.US,D,20221026,000000,16.07,16.5576,15.9,16,8823,0
|
| 313 |
+
PEB_H.US,D,20221027,000000,15.9,16.02,15.7929,16.02,20807,0
|
| 314 |
+
PEB_H.US,D,20221028,000000,16.2,16.35,16.05,16.1461,4935,0
|
| 315 |
+
PEB_H.US,D,20221031,000000,15.7822,16.97,15.7822,16.54,12531,0
|
| 316 |
+
PEB_H.US,D,20221101,000000,16.57,17,16.55,16.88,28284,0
|
| 317 |
+
PEB_H.US,D,20221102,000000,17,17.89,17,17.5,7244,0
|
| 318 |
+
PEB_H.US,D,20221103,000000,17.05,17.8,16.95,17.51,14757,0
|
| 319 |
+
PEB_H.US,D,20221104,000000,18.0939,18.0939,17.237,17.4,3505,0
|
| 320 |
+
PEB_H.US,D,20221107,000000,17.5968,17.5968,16.8,17.15,9051,0
|
| 321 |
+
PEB_H.US,D,20221108,000000,16.88,17.2458,16.71,17.2458,9154,0
|
| 322 |
+
PEB_H.US,D,20221109,000000,17,17,16.75,16.75,2869,0
|
| 323 |
+
PEB_H.US,D,20221110,000000,17.03,18.13,17.03,18.08,5901,0
|
| 324 |
+
PEB_H.US,D,20221111,000000,17.86,17.8994,17.79,17.8,3181,0
|
| 325 |
+
PEB_H.US,D,20221114,000000,17.8,17.8,17.21,17.21,6885,0
|
| 326 |
+
PEB_H.US,D,20221115,000000,17.25,17.4432,16.96,17.09,14979,0
|
| 327 |
+
PEB_H.US,D,20221116,000000,16.906,16.92,16.51,16.51,9574,0
|
| 328 |
+
PEB_H.US,D,20221117,000000,16.55,16.55,16.17,16.19,7486,0
|
| 329 |
+
PEB_H.US,D,20221118,000000,16.15,16.3,16.08,16.21,27043,0
|
| 330 |
+
PEB_H.US,D,20221121,000000,16.23,16.23,15.83,15.86,76836,0
|
| 331 |
+
PEB_H.US,D,20221122,000000,16.4862,16.5087,16.0101,16.38,6846,0
|
| 332 |
+
PEB_H.US,D,20221123,000000,16.5,16.5,16.49,16.4989,2026,0
|
| 333 |
+
PEB_H.US,D,20221125,000000,16.22,16.3,16.1,16.12,5819,0
|
| 334 |
+
PEB_H.US,D,20221128,000000,16.24,16.24,15.68,16,117857,0
|
| 335 |
+
PEB_H.US,D,20221129,000000,15.9928,16.09,15.8,15.8,8165,0
|
| 336 |
+
PEB_H.US,D,20221130,000000,15.77,16.65,15.77,16.65,32540,0
|
| 337 |
+
PEB_H.US,D,20221201,000000,16.6,16.74,16.3038,16.59,26743,0
|
| 338 |
+
PEB_H.US,D,20221202,000000,16.58,16.89,16.4817,16.75,26934,0
|
| 339 |
+
PEB_H.US,D,20221205,000000,16.75,17.05,16.56,16.7593,40032,0
|
| 340 |
+
PEB_H.US,D,20221206,000000,16.7738,16.7738,16.5026,16.66,46512,0
|
| 341 |
+
PEB_H.US,D,20221207,000000,16.8,16.8778,16.71,16.86,50918,0
|
| 342 |
+
PEB_H.US,D,20221208,000000,17.04,17.0499,16.8,16.945,7240,0
|
| 343 |
+
PEB_H.US,D,20221209,000000,16.97,17.08,16.75,16.99,9024,0
|
| 344 |
+
PEB_H.US,D,20221212,000000,16.8,17.09,16.73,17.07,29771,0
|
| 345 |
+
PEB_H.US,D,20221213,000000,17.26,17.26,16.86,17.19,23802,0
|
| 346 |
+
PEB_H.US,D,20221214,000000,17.36,17.8699,17.35,17.535,44501,0
|
| 347 |
+
PEB_H.US,D,20221215,000000,17.48,17.6037,17.1,17.1,43386,0
|
| 348 |
+
PEB_H.US,D,20221216,000000,17.39,17.5,16.63,16.85,55376,0
|
| 349 |
+
PEB_H.US,D,20221219,000000,16.8,16.8799,16.37,16.37,23107,0
|
| 350 |
+
PEB_H.US,D,20221220,000000,16.45,17.0493,16,16.28,15411,0
|
| 351 |
+
PEB_H.US,D,20221221,000000,16.2,16.2,15.86,16.11,204242,0
|
| 352 |
+
PEB_H.US,D,20221222,000000,16.08,16.12,15.85,15.9799,1069985,0
|
| 353 |
+
PEB_H.US,D,20221223,000000,16.035,16.35,15.993,16.23,19060,0
|
| 354 |
+
PEB_H.US,D,20221227,000000,16.15,16.34,16.0801,16.34,15104,0
|
| 355 |
+
PEB_H.US,D,20221228,000000,16.36,16.93,16.27,16.57,50560,0
|
| 356 |
+
PEB_H.US,D,20221229,000000,16.34,16.56,16.1998,16.45,51915,0
|
| 357 |
+
PEB_H.US,D,20221230,000000,16.45,17.09,16.32,16.5,27932,0
|
| 358 |
+
PEB_H.US,D,20230103,000000,16.6085,17.05,16.6,16.61,3307,0
|
| 359 |
+
PEB_H.US,D,20230104,000000,16.63,16.98,16.62,16.85,16025,0
|
| 360 |
+
PEB_H.US,D,20230105,000000,16.9,16.9,16.61,16.69,10092,0
|
| 361 |
+
PEB_H.US,D,20230106,000000,16.8102,17.4012,16.65,17.27,23375,0
|
| 362 |
+
PEB_H.US,D,20230109,000000,17.25,17.25,16.88,17.085,50063,0
|
| 363 |
+
PEB_H.US,D,20230110,000000,16.955,17.25,16.8637,17.12,18943,0
|
| 364 |
+
PEB_H.US,D,20230111,000000,17.12,17.15,17.09,17.09,6474,0
|
| 365 |
+
PEB_H.US,D,20230112,000000,17.24,17.24,17.085,17.12,5420,0
|
| 366 |
+
PEB_H.US,D,20230113,000000,17.06,17.5522,17.05,17.455,13847,0
|
| 367 |
+
PEB_H.US,D,20230117,000000,17.39,18.02,17.39,18.02,10770,0
|
| 368 |
+
PEB_H.US,D,20230118,000000,18.0878,18.445,18,18.4,10441,0
|
| 369 |
+
PEB_H.US,D,20230119,000000,18.02,18.35,18.01,18.18,2060,0
|
| 370 |
+
PEB_H.US,D,20230120,000000,18.3499,18.3499,18.3499,18.3499,1499,0
|
| 371 |
+
PEB_H.US,D,20230123,000000,18.3234,18.73,18.3234,18.47,10666,0
|
| 372 |
+
PEB_H.US,D,20230124,000000,18.43,18.6,18.309,18.6,11257,0
|
| 373 |
+
PEB_H.US,D,20230125,000000,18.4754,18.7286,18.4754,18.69,11953,0
|
| 374 |
+
PEB_H.US,D,20230126,000000,18.56,18.98,18.56,18.98,13055,0
|
| 375 |
+
PEB_H.US,D,20230127,000000,18.99,19.4478,18.9,18.98,4324,0
|
| 376 |
+
PEB_H.US,D,20230130,000000,18.98,18.98,18.8,18.95,5592,0
|
| 377 |
+
PEB_H.US,D,20230131,000000,18.7,19.27,18.57,19.23,25381,0
|
| 378 |
+
PEB_H.US,D,20230201,000000,18.9092,19.44,18.9092,19.44,5863,0
|
| 379 |
+
PEB_H.US,D,20230202,000000,19.48,19.85,19.3494,19.68,35993,0
|
| 380 |
+
PEB_H.US,D,20230203,000000,19.3105,19.475,19.25,19.25,11174,0
|
| 381 |
+
PEB_H.US,D,20230206,000000,19.28,19.28,18.5175,18.92,5424,0
|
| 382 |
+
PEB_H.US,D,20230207,000000,18.805,18.92,18.805,18.83,6321,0
|
| 383 |
+
PEB_H.US,D,20230208,000000,18.66,19.015,18.66,18.96,22018,0
|
| 384 |
+
PEB_H.US,D,20230209,000000,19.06,19.2875,19.0268,19.0268,1878,0
|
| 385 |
+
PEB_H.US,D,20230210,000000,19.1499,19.15,18.9388,19.1,4239,0
|
| 386 |
+
PEB_H.US,D,20230213,000000,19.4,19.4,19.16,19.39,1519,0
|
| 387 |
+
PEB_H.US,D,20230214,000000,19.3476,19.385,19.18,19.37,5033,0
|
| 388 |
+
PEB_H.US,D,20230215,000000,19.19,19.4021,19.19,19.4,4977,0
|
| 389 |
+
PEB_H.US,D,20230216,000000,18.93,19.6014,18.93,19.2,4941,0
|
| 390 |
+
PEB_H.US,D,20230217,000000,19.06,19.31,19.03,19.2357,32458,0
|
| 391 |
+
PEB_H.US,D,20230221,000000,19.14,19.14,18.11,18.45,14673,0
|
| 392 |
+
PEB_H.US,D,20230222,000000,18.57,19.3899,18.45,18.68,7199,0
|
| 393 |
+
PEB_H.US,D,20230223,000000,18.6,19.1,18.6,19.0901,3718,0
|
| 394 |
+
PEB_H.US,D,20230224,000000,18.5001,18.5001,18.5001,18.5001,609,0
|
| 395 |
+
PEB_H.US,D,20230227,000000,18.53,18.67,18.5,18.55,10089,0
|
| 396 |
+
PEB_H.US,D,20230228,000000,18.72,19.31,18.62,19.23,23489,0
|
| 397 |
+
PEB_H.US,D,20230301,000000,18.97,19.23,18.67,18.73,11468,0
|
| 398 |
+
PEB_H.US,D,20230302,000000,18.52,18.82,18.45,18.495,27447,0
|
| 399 |
+
PEB_H.US,D,20230303,000000,18.55,18.55,18.27,18.27,30200,0
|
| 400 |
+
PEB_H.US,D,20230306,000000,18.415,18.71,18.415,18.47,57466,0
|
| 401 |
+
PEB_H.US,D,20230307,000000,18.4,18.68,18.13,18.13,18940,0
|
| 402 |
+
PEB_H.US,D,20230308,000000,18.31,18.31,18.13,18.13,4561,0
|
| 403 |
+
PEB_H.US,D,20230309,000000,18.305,18.305,17.185,17.35,9124,0
|
| 404 |
+
PEB_H.US,D,20230310,000000,17.46,17.46,16.935,17.25,5388,0
|
| 405 |
+
PEB_H.US,D,20230313,000000,17.25,18.075,16.945,17.4,36078,0
|
| 406 |
+
PEB_H.US,D,20230314,000000,17.74,17.95,17.115,17.2,8628,0
|
| 407 |
+
PEB_H.US,D,20230315,000000,17.07,18.2999,16.75,16.8,8075,0
|
| 408 |
+
PEB_H.US,D,20230316,000000,18.2999,18.2999,17.13,17.14,25161,0
|
| 409 |
+
PEB_H.US,D,20230317,000000,17.5,17.5,16.56,16.56,12196,0
|
| 410 |
+
PEB_H.US,D,20230320,000000,16.46,16.62,16.34,16.61,12760,0
|
| 411 |
+
PEB_H.US,D,20230321,000000,16.75,16.98,16.73,16.83,22754,0
|
| 412 |
+
PEB_H.US,D,20230322,000000,17.5199,17.5199,16.82,16.82,3619,0
|
| 413 |
+
PEB_H.US,D,20230323,000000,16.85,16.85,16.43,16.51,14861,0
|
| 414 |
+
PEB_H.US,D,20230324,000000,16.505,16.64,16.0033,16.4,17435,0
|
| 415 |
+
PEB_H.US,D,20230327,000000,16.58,16.75,16.45,16.59,26857,0
|
| 416 |
+
PEB_H.US,D,20230328,000000,16.54,16.86,16.46,16.67,7531,0
|
| 417 |
+
PEB_H.US,D,20230329,000000,16.8338,17,16.685,17,27649,0
|
| 418 |
+
PEB_H.US,D,20230330,000000,16.83,16.83,16.42,16.54,13775,0
|
| 419 |
+
PEB_H.US,D,20230331,000000,16.65,16.88,16.09,16.3,242211,0
|
| 420 |
+
PEB_H.US,D,20230403,000000,16.51,17.25,16.51,17.25,23440,0
|
| 421 |
+
PEB_H.US,D,20230404,000000,17.25,17.37,17.06,17.1,7751,0
|
| 422 |
+
PEB_H.US,D,20230405,000000,17.2,17.56,17.09,17.49,22174,0
|
| 423 |
+
PEB_H.US,D,20230406,000000,16.6001,17.355,16.6001,17.32,3074,0
|
| 424 |
+
PEB_H.US,D,20230410,000000,17.35,17.35,17.1231,17.18,4135,0
|
| 425 |
+
PEB_H.US,D,20230411,000000,17.32,17.39,17.16,17.16,2019,0
|
| 426 |
+
PEB_H.US,D,20230412,000000,17.5,17.9584,17.367,17.4,2717,0
|
| 427 |
+
PEB_H.US,D,20230413,000000,17.785,17.82,17.51,17.51,1063,0
|
| 428 |
+
PEB_H.US,D,20230414,000000,17.59,17.97,17.59,17.62,2101,0
|
| 429 |
+
PEB_H.US,D,20230417,000000,17.82,17.95,17.82,17.95,1931,0
|
| 430 |
+
PEB_H.US,D,20230418,000000,17.92,17.92,17.66,17.72,1837,0
|
| 431 |
+
PEB_H.US,D,20230419,000000,17.7,17.8699,17.62,17.8699,1728,0
|
| 432 |
+
PEB_H.US,D,20230420,000000,17.63,17.711,17.63,17.64,1092,0
|
| 433 |
+
PEB_H.US,D,20230421,000000,17.805,17.82,17.44,17.5,16632,0
|
| 434 |
+
PEB_H.US,D,20230424,000000,17.47,17.47,17.32,17.32,724,0
|
| 435 |
+
PEB_H.US,D,20230425,000000,17.26,17.815,17.26,17.35,14219,0
|
| 436 |
+
PEB_H.US,D,20230426,000000,17.35,17.6705,17.26,17.26,4151,0
|
| 437 |
+
PEB_H.US,D,20230427,000000,17.56,17.56,17.26,17.26,536,0
|
| 438 |
+
PEB_H.US,D,20230428,000000,17.5,17.71,17.5,17.71,1572,0
|
| 439 |
+
PEB_H.US,D,20230501,000000,17.65,17.65,17.435,17.435,8775,0
|
| 440 |
+
PEB_H.US,D,20230502,000000,17.985,18.414,17.26,17.26,16216,0
|
| 441 |
+
PEB_H.US,D,20230503,000000,18.6799,18.6799,17.1,17.13,2659,0
|
| 442 |
+
PEB_H.US,D,20230504,000000,17.26,17.3603,17.18,17.2,25201,0
|
| 443 |
+
PEB_H.US,D,20230505,000000,17.27,17.34,17.21,17.31,9547,0
|
| 444 |
+
PEB_H.US,D,20230508,000000,17.355,17.36,17.2302,17.2303,3584,0
|
| 445 |
+
PEB_H.US,D,20230509,000000,17.2,17.3001,17.2,17.3001,1634,0
|
| 446 |
+
PEB_H.US,D,20230510,000000,17.26,17.39,17.21,17.37,3841,0
|
| 447 |
+
PEB_H.US,D,20230511,000000,17.29,17.29,17.21,17.24,8079,0
|
| 448 |
+
PEB_H.US,D,20230512,000000,17.27,17.27,17.26,17.27,3284,0
|
| 449 |
+
PEB_H.US,D,20230515,000000,17.4999,17.4999,17.21,17.345,1423,0
|
| 450 |
+
PEB_H.US,D,20230516,000000,17.0101,17.2,16.8779,16.95,10940,0
|
| 451 |
+
PEB_H.US,D,20230517,000000,17,17.08,17,17.08,7374,0
|
| 452 |
+
PEB_H.US,D,20230518,000000,17,17.085,17,17,17738,0
|
| 453 |
+
PEB_H.US,D,20230519,000000,17,17.343,17,17,1808,0
|
| 454 |
+
PEB_H.US,D,20230522,000000,17,17.343,17,17,1225,0
|
| 455 |
+
PEB_H.US,D,20230523,000000,17.03,17.05,16.91,16.97,17671,0
|
| 456 |
+
PEB_H.US,D,20230524,000000,16.92,17,16.9,16.95,4617,0
|
| 457 |
+
PEB_H.US,D,20230525,000000,16.98,16.99,16.95,16.99,8220,0
|
| 458 |
+
PEB_H.US,D,20230526,000000,16.9413,17.25,16.91,16.99,13493,0
|
| 459 |
+
PEB_H.US,D,20230530,000000,17,17.07,16.9,17,18655,0
|
| 460 |
+
PEB_H.US,D,20230531,000000,16.9599,17.14,16.81,16.81,6388,0
|
| 461 |
+
PEB_H.US,D,20230601,000000,17.35,17.3504,17.22,17.35,1996,0
|
| 462 |
+
PEB_H.US,D,20230602,000000,17.2,17.28,17,17,1122,0
|
| 463 |
+
PEB_H.US,D,20230605,000000,17.16,17.55,17.099,17.25,8710,0
|
| 464 |
+
PEB_H.US,D,20230606,000000,17.05,17.38,16.95,17.06,5683,0
|
| 465 |
+
PEB_H.US,D,20230607,000000,17.4,17.6,17.25,17.25,3248,0
|
| 466 |
+
PEB_H.US,D,20230609,000000,17.28,17.43,17.28,17.43,567,0
|
| 467 |
+
PEB_H.US,D,20230612,000000,17.27,17.58,17.01,17.385,5579,0
|
| 468 |
+
PEB_H.US,D,20230613,000000,17.42,17.58,17.4,17.58,3362,0
|
| 469 |
+
PEB_H.US,D,20230614,000000,17.58,17.58,17.41,17.41,657,0
|
| 470 |
+
PEB_H.US,D,20230615,000000,17.5799,17.58,17.505,17.58,4923,0
|
| 471 |
+
PEB_H.US,D,20230616,000000,17.5,17.53,17.5,17.5,6563,0
|
| 472 |
+
PEB_H.US,D,20230620,000000,17.48,17.48,17.3,17.36,2807,0
|
| 473 |
+
PEB_H.US,D,20230621,000000,16.3501,17.4319,16.3501,17.36,6427,0
|
| 474 |
+
PEB_H.US,D,20230622,000000,17.38,17.49,17.38,17.49,4785,0
|
| 475 |
+
PEB_H.US,D,20230623,000000,17.46,17.48,17.11,17.44,1029,0
|
| 476 |
+
PEB_H.US,D,20230626,000000,17.4531,17.5,17.165,17.4999,6396,0
|
| 477 |
+
PEB_H.US,D,20230627,000000,17.25,17.62,17.25,17.55,3619,0
|
| 478 |
+
PEB_H.US,D,20230629,000000,17.4,17.4001,17.4,17.4001,2142,0
|
| 479 |
+
PEB_H.US,D,20230630,000000,17.41,17.9,17.4,17.4,3562,0
|
| 480 |
+
PEB_H.US,D,20230703,000000,17.4,17.54,17.4,17.4,3416,0
|
| 481 |
+
PEB_H.US,D,20230705,000000,17.74,17.7495,17.4,17.4,2906,0
|
| 482 |
+
PEB_H.US,D,20230706,000000,17.4,17.695,17.4,17.45,7802,0
|
| 483 |
+
PEB_H.US,D,20230707,000000,17.4,17.58,17.4,17.58,1858,0
|
| 484 |
+
PEB_H.US,D,20230710,000000,17.6,17.725,17.5,17.6,3504,0
|
| 485 |
+
PEB_H.US,D,20230711,000000,17.41,17.43,17.33,17.4,17100,0
|
| 486 |
+
PEB_H.US,D,20230712,000000,17.4,17.62,17.28,17.28,3912,0
|
| 487 |
+
PEB_H.US,D,20230713,000000,17.17,17.17,17.07,17.07,8135,0
|
| 488 |
+
PEB_H.US,D,20230714,000000,17.2,17.6412,16.85,16.95,10276,0
|
| 489 |
+
PEB_H.US,D,20230717,000000,16.99,17.1755,16.85,17.03,34001,0
|
| 490 |
+
PEB_H.US,D,20230718,000000,16.86,17.6399,16.85,17.15,10916,0
|
| 491 |
+
PEB_H.US,D,20230719,000000,16.92,17.26,16.9,17,12601,0
|
| 492 |
+
PEB_H.US,D,20230720,000000,16.86,17.01,16.85,17,20571,0
|
| 493 |
+
PEB_H.US,D,20230721,000000,16.87,17.45,16.86,17.35,25801,0
|
| 494 |
+
PEB_H.US,D,20230724,000000,17.13,17.18,17.09,17.17,5558,0
|
| 495 |
+
PEB_H.US,D,20230725,000000,17.26,17.3,17.18,17.2,4322,0
|
| 496 |
+
PEB_H.US,D,20230726,000000,17.2,17.38,17.195,17.27,8403,0
|
| 497 |
+
PEB_H.US,D,20230727,000000,17.4598,17.46,17.17,17.175,4991,0
|
| 498 |
+
PEB_H.US,D,20230728,000000,17.2,17.25,17.17,17.2,14398,0
|
| 499 |
+
PEB_H.US,D,20230731,000000,17.25,17.82,17.2,17.7,90519,0
|
| 500 |
+
PEB_H.US,D,20230801,000000,17.55,17.71,17.46,17.56,12945,0
|
| 501 |
+
PEB_H.US,D,20230802,000000,17.52,17.52,17.235,17.26,18760,0
|
| 502 |
+
PEB_H.US,D,20230803,000000,17.6399,17.6399,17.0995,17.21,11363,0
|
| 503 |
+
PEB_H.US,D,20230804,000000,17.24,17.4,17.22,17.4,1011,0
|
| 504 |
+
PEB_H.US,D,20230807,000000,17.4,17.4,17.35,17.35,1157,0
|
| 505 |
+
PEB_H.US,D,20230808,000000,16.9,17.34,16.72,17.33,7058,0
|
| 506 |
+
PEB_H.US,D,20230809,000000,17.34,17.34,17.34,17.34,745,0
|
| 507 |
+
PEB_H.US,D,20230810,000000,17.4,17.4,16.981,17.06,2694,0
|
| 508 |
+
PEB_H.US,D,20230811,000000,17.0147,17.0147,16.75,16.99,1611,0
|
| 509 |
+
PEB_H.US,D,20230814,000000,17,17.21,16.7601,17.21,11704,0
|
| 510 |
+
PEB_H.US,D,20230815,000000,16.7501,16.7501,16.7501,16.7501,175,0
|
| 511 |
+
PEB_H.US,D,20230816,000000,16.78,17.02,16.78,16.89,1932,0
|
| 512 |
+
PEB_H.US,D,20230817,000000,16.7501,16.92,16.7501,16.92,3624,0
|
| 513 |
+
PEB_H.US,D,20230818,000000,17,17.02,16.9,17,17544,0
|
| 514 |
+
PEB_H.US,D,20230821,000000,17.11,17.175,17.05,17.09,22658,0
|
| 515 |
+
PEB_H.US,D,20230822,000000,16.95,17.2,16.82,16.82,17429,0
|
| 516 |
+
PEB_H.US,D,20230823,000000,17.15,17.29,17.15,17.23,10346,0
|
| 517 |
+
PEB_H.US,D,20230824,000000,17.09,17.09,17.09,17.09,429,0
|
| 518 |
+
PEB_H.US,D,20230825,000000,17,17,16.84,16.9,2277,0
|
| 519 |
+
PEB_H.US,D,20230828,000000,17.1,17.2,16.98,17.09,24314,0
|
| 520 |
+
PEB_H.US,D,20230829,000000,17.2,17.42,17.12,17.4,28732,0
|
| 521 |
+
PEB_H.US,D,20230830,000000,17.48,17.98,17.34,17.9,13362,0
|
| 522 |
+
PEB_H.US,D,20230831,000000,17.35,18.58,17.35,18.14,37414,0
|
| 523 |
+
PEB_H.US,D,20230901,000000,17.9,18.07,17.86,18,4241,0
|
| 524 |
+
PEB_H.US,D,20230905,000000,17.99,18.15,17.74,18.1,30235,0
|
| 525 |
+
PEB_H.US,D,20230906,000000,18.17,18.5,18.17,18.5,6798,0
|
| 526 |
+
PEB_H.US,D,20230907,000000,18.34,18.34,18.34,18.34,427,0
|
| 527 |
+
PEB_H.US,D,20230908,000000,18.45,18.45,18.1935,18.36,3564,0
|
| 528 |
+
PEB_H.US,D,20230911,000000,18.21,18.2364,18.14,18.21,33960,0
|
| 529 |
+
PEB_H.US,D,20230912,000000,18.12,18.3,18.11,18.11,1515,0
|
| 530 |
+
PEB_H.US,D,20230913,000000,18.27,18.42,18.11,18.11,13607,0
|
| 531 |
+
PEB_H.US,D,20230914,000000,18.22,18.4,18.1001,18.34,18306,0
|
| 532 |
+
PEB_H.US,D,20230915,000000,18.29,18.75,18.26,18.73,7254,0
|
| 533 |
+
PEB_H.US,D,20230918,000000,18.6,18.6,18.55,18.55,411,0
|
| 534 |
+
PEB_H.US,D,20230919,000000,18.5,18.57,18.45,18.48,5198,0
|
| 535 |
+
PEB_H.US,D,20230920,000000,18.615,18.7,18.48,18.5,7791,0
|
| 536 |
+
PEB_H.US,D,20230921,000000,18.5,18.56,18.33,18.5,14997,0
|
| 537 |
+
PEB_H.US,D,20230922,000000,18.29,18.545,18.1158,18.545,593930,0
|
| 538 |
+
PEB_H.US,D,20230925,000000,18.5,18.61,18.5,18.61,4951,0
|
| 539 |
+
PEB_H.US,D,20230926,000000,18.61,18.75,18.5,18.5,24642,0
|
| 540 |
+
PEB_H.US,D,20230927,000000,18.5,18.73,18.1,18.1,3969,0
|
| 541 |
+
PEB_H.US,D,20230928,000000,18,18.12,17.57,18.08,4559,0
|
| 542 |
+
PEB_H.US,D,20230929,000000,18.06,19.095,18.01,18.42,26830,0
|
| 543 |
+
PEB_H.US,D,20231002,000000,18.2,18.2,18.2,18.2,651,0
|
| 544 |
+
PEB_H.US,D,20231003,000000,17.18,17.8899,16.5614,17.79,11411,0
|
| 545 |
+
PEB_H.US,D,20231004,000000,16.6407,17.6397,16.6407,17.59,1361,0
|
| 546 |
+
PEB_H.US,D,20231005,000000,17.5,17.76,17.31,17.76,1895,0
|
| 547 |
+
PEB_H.US,D,20231006,000000,17.05,17.5,16.7,16.9,18665,0
|
| 548 |
+
PEB_H.US,D,20231009,000000,16.8,17.2475,16.8,16.98,62148,0
|
| 549 |
+
PEB_H.US,D,20231010,000000,17,17.1885,16.79,16.8,584368,0
|
| 550 |
+
PEB_H.US,D,20231011,000000,16.98,17,16.79,16.9,721920,0
|
| 551 |
+
PEB_H.US,D,20231012,000000,16.75,16.875,16.62,16.64,16577,0
|
| 552 |
+
PEB_H.US,D,20231013,000000,16.73,16.73,16.58,16.7,5363,0
|
| 553 |
+
PEB_H.US,D,20231016,000000,16.4101,16.68,16.4101,16.67,5336,0
|
| 554 |
+
PEB_H.US,D,20231017,000000,16.475,16.65,16.04,16.4,41183,0
|
| 555 |
+
PEB_H.US,D,20231018,000000,16.16,16.44,15.81,16.41,2605239,0
|
| 556 |
+
PEB_H.US,D,20231019,000000,16.34,16.43,16.34,16.38,1242,0
|
| 557 |
+
PEB_H.US,D,20231020,000000,16.189,16.525,16.0001,16.07,4879,0
|
| 558 |
+
PEB_H.US,D,20231023,000000,16.02,16.23,15.78,15.99,13379,0
|
| 559 |
+
PEB_H.US,D,20231024,000000,15.79,15.93,15.62,15.82,19701,0
|
| 560 |
+
PEB_H.US,D,20231025,000000,15.8,15.8,15.3899,15.59,14423,0
|
| 561 |
+
PEB_H.US,D,20231026,000000,15.425,15.7199,15.425,15.45,8779,0
|
| 562 |
+
PEB_H.US,D,20231027,000000,15.45,15.82,15.42,15.82,1763,0
|
| 563 |
+
PEB_H.US,D,20231030,000000,15.41,15.41,15.0201,15.0201,567,0
|
| 564 |
+
PEB_H.US,D,20231031,000000,15.3,16.23,15.3,16.09,14691,0
|
| 565 |
+
PEB_H.US,D,20231101,000000,15.99,16.49,15.4074,15.75,2012820,0
|
| 566 |
+
PEB_H.US,D,20231102,000000,16.33,16.51,16.25,16.26,4573,0
|
| 567 |
+
PEB_H.US,D,20231103,000000,16.5,17.0399,15.61,16.1,2076593,0
|
| 568 |
+
PEB_H.US,D,20231106,000000,16.22,16.23,16.21,16.22,4863,0
|
| 569 |
+
PEB_H.US,D,20231107,000000,16.325,16.4,16.15,16.35,6173,0
|
| 570 |
+
PEB_H.US,D,20231108,000000,16.38,16.4,15.92,15.9999,37243,0
|
| 571 |
+
PEB_H.US,D,20231109,000000,16.6199,16.6199,15.9,15.9,3093,0
|
| 572 |
+
PEB_H.US,D,20231110,000000,15.9,16.17,15.56,15.9,1240088,0
|
| 573 |
+
PEB_H.US,D,20231113,000000,16,16.2,15.98,16,29583,0
|
| 574 |
+
PEB_H.US,D,20231114,000000,16.1,16.48,16.1,16.35,33271,0
|
| 575 |
+
PEB_H.US,D,20231115,000000,16.28,16.68,16.27,16.6,21099,0
|
| 576 |
+
PEB_H.US,D,20231116,000000,16.6,16.8799,16.335,16.6,12793,0
|
| 577 |
+
PEB_H.US,D,20231117,000000,16.16,16.85,16.16,16.75,2367,0
|
| 578 |
+
PEB_H.US,D,20231120,000000,16.94,16.94,16.92,16.92,769,0
|
| 579 |
+
PEB_H.US,D,20231121,000000,16.92,16.92,16.44,16.85,3345,0
|
| 580 |
+
PEB_H.US,D,20231122,000000,16.62,16.9499,16.5,16.88,12143,0
|
| 581 |
+
PEB_H.US,D,20231124,000000,16.35,16.52,16.35,16.52,354,0
|
| 582 |
+
PEB_H.US,D,20231127,000000,16.86,17.0669,16.8,16.95,10990,0
|
| 583 |
+
PEB_H.US,D,20231128,000000,16.925,17.2,16.8446,17.2,13548,0
|
| 584 |
+
PEB_H.US,D,20231129,000000,17.065,17.525,17.065,17.4,15345,0
|
| 585 |
+
PEB_H.US,D,20231130,000000,17.3,18.3802,17.3,18.25,89422,0
|
| 586 |
+
PEB_H.US,D,20231201,000000,18.2,18.2,17.86,17.86,7322,0
|
| 587 |
+
PEB_H.US,D,20231204,000000,18.18,18.53,17.88,18.29,10170,0
|
| 588 |
+
PEB_H.US,D,20231205,000000,18.95,18.95,18.35,18.44,15382,0
|
| 589 |
+
PEB_H.US,D,20231206,000000,18.27,18.5,18.23,18.3,4357,0
|
| 590 |
+
PEB_H.US,D,20231207,000000,18.515,18.61,18.32,18.5,7732,0
|
| 591 |
+
PEB_H.US,D,20231208,000000,18.55,18.55,18,18.45,6111,0
|
| 592 |
+
PEB_H.US,D,20231211,000000,18.2,18.3599,18.2,18.31,2241,0
|
| 593 |
+
PEB_H.US,D,20231212,000000,18.32,18.36,18.08,18.36,6320,0
|
| 594 |
+
PEB_H.US,D,20231213,000000,18.38,19.04,18.25,18.93,16537,0
|
| 595 |
+
PEB_H.US,D,20231214,000000,18.74,18.92,18.7,18.86,97589,0
|
| 596 |
+
PEB_H.US,D,20231215,000000,18.78,18.78,18.27,18.35,14545,0
|
| 597 |
+
PEB_H.US,D,20231218,000000,18.4,18.49,18.34,18.47,10012,0
|
| 598 |
+
PEB_H.US,D,20231219,000000,18.43,18.85,18.14,18.5,46073,0
|
| 599 |
+
PEB_H.US,D,20231220,000000,18.49,18.74,18.475,18.7,38611,0
|
| 600 |
+
PEB_H.US,D,20231221,000000,18.6,19.05,18.6,18.86,31816,0
|
| 601 |
+
PEB_H.US,D,20231222,000000,18.3872,18.91,18.3872,18.85,56097,0
|
| 602 |
+
PEB_H.US,D,20231226,000000,18.63,19.31,18.63,19.03,7181,0
|
| 603 |
+
PEB_H.US,D,20231227,000000,19,19.21,18.8877,19.1,11565,0
|
| 604 |
+
PEB_H.US,D,20231228,000000,18.95,18.95,18.64,18.91,4974,0
|
| 605 |
+
PEB_H.US,D,20231229,000000,18.71,19.15,18.71,18.91,16103,0
|
| 606 |
+
PEB_H.US,D,20240102,000000,19,19,18.87,18.95,2685,0
|
| 607 |
+
PEB_H.US,D,20240103,000000,18.93,19.055,18.7,18.97,11226,0
|
| 608 |
+
PEB_H.US,D,20240104,000000,18.92,19.105,18.92,19.05,4552,0
|
| 609 |
+
PEB_H.US,D,20240105,000000,19.15,19.15,18.9,18.98,4387,0
|
| 610 |
+
PEB_H.US,D,20240108,000000,19,19.2,18.99,19.2,3209,0
|
| 611 |
+
PEB_H.US,D,20240109,000000,18.9312,18.9312,18.7401,18.8947,1743,0
|
| 612 |
+
PEB_H.US,D,20240110,000000,19.15,19.17,19.04,19.15,6895,0
|
| 613 |
+
PEB_H.US,D,20240111,000000,19.23,19.2367,19.06,19.2,2178,0
|
| 614 |
+
PEB_H.US,D,20240112,000000,19.02,19.12,19.02,19.11,2210,0
|
| 615 |
+
PEB_H.US,D,20240116,000000,19.1999,19.1999,18.91,19,7893,0
|
| 616 |
+
PEB_H.US,D,20240117,000000,19.2577,19.2577,19,19.02,8228,0
|
| 617 |
+
PEB_H.US,D,20240118,000000,18.93,19.2199,18.89,19.03,23457,0
|
| 618 |
+
PEB_H.US,D,20240119,000000,18.91,18.98,18.83,18.95,17484,0
|
| 619 |
+
PEB_H.US,D,20240122,000000,19,19.18,19,19.1,4482,0
|
| 620 |
+
PEB_H.US,D,20240123,000000,18.95,18.95,18.85,18.85,12127,0
|
| 621 |
+
PEB_H.US,D,20240124,000000,19.04,19.09,18.95,18.95,1301,0
|
| 622 |
+
PEB_H.US,D,20240125,000000,19.4699,19.4699,19,19.08,9089,0
|
| 623 |
+
PEB_H.US,D,20240126,000000,18.95,19.23,18.82,19,6906,0
|
| 624 |
+
PEB_H.US,D,20240129,000000,19.16,19.16,18.9,18.9,6308,0
|
| 625 |
+
PEB_H.US,D,20240130,000000,18.9089,19.14,18.9089,19.1,6193,0
|
| 626 |
+
PEB_H.US,D,20240131,000000,19.01,19.2,19.01,19.05,10160,0
|
| 627 |
+
PEB_H.US,D,20240201,000000,19.09,19.6359,19.06,19.09,7665,0
|
| 628 |
+
PEB_H.US,D,20240202,000000,19.01,19.01,19,19.005,2387,0
|
| 629 |
+
PEB_H.US,D,20240205,000000,19.07,19.07,19,19.07,41813,0
|
| 630 |
+
PEB_H.US,D,20240206,000000,18.92,19.16,18.91,18.985,12511,0
|
| 631 |
+
PEB_H.US,D,20240207,000000,18.85,19.17,18.85,19.08,15516,0
|
| 632 |
+
PEB_H.US,D,20240208,000000,19.26,19.26,19.045,19.1,59019,0
|
| 633 |
+
PEB_H.US,D,20240209,000000,19.11,19.13,19.015,19.13,32749,0
|
| 634 |
+
PEB_H.US,D,20240212,000000,19.385,19.5,19.18,19.35,12746,0
|
| 635 |
+
PEB_H.US,D,20240213,000000,19.17,19.285,19.05,19.13,18504,0
|
| 636 |
+
PEB_H.US,D,20240214,000000,18.815,19.475,18.815,19.3,2816,0
|
| 637 |
+
PEB_H.US,D,20240215,000000,19.23,19.485,19.08,19.2,3819,0
|
| 638 |
+
PEB_H.US,D,20240216,000000,19.1,19.29,19,19.01,5125,0
|
| 639 |
+
PEB_H.US,D,20240220,000000,19.18,19.2,19.18,19.19,2428,0
|
| 640 |
+
PEB_H.US,D,20240221,000000,19.15,19.15,19.15,19.15,3402,0
|
| 641 |
+
PEB_H.US,D,20240222,000000,19.14,19.14,19.14,19.14,5134,0
|
| 642 |
+
PEB_H.US,D,20240223,000000,19,19.48,19,19.15,21441,0
|
| 643 |
+
PEB_H.US,D,20240226,000000,19.04,19.18,19,19.17,8782,0
|
| 644 |
+
PEB_H.US,D,20240227,000000,19.13,19.2,19.13,19.2,8857,0
|
| 645 |
+
PEB_H.US,D,20240228,000000,19.2,19.3235,19.17,19.22,7315,0
|
| 646 |
+
PEB_H.US,D,20240229,000000,19.44,19.44,19.05,19.22,4484,0
|
| 647 |
+
PEB_H.US,D,20240301,000000,18.8301,19.42,18.8301,19.4,7722,0
|
| 648 |
+
PEB_H.US,D,20240304,000000,19.27,19.37,19.27,19.37,1026,0
|
| 649 |
+
PEB_H.US,D,20240305,000000,19.19,19.375,19.19,19.28,6232,0
|
| 650 |
+
PEB_H.US,D,20240306,000000,19.33,19.35,19.22,19.3,4100,0
|
| 651 |
+
PEB_H.US,D,20240307,000000,19.36,19.4199,19.09,19.15,32482,0
|
| 652 |
+
PEB_H.US,D,20240308,000000,19.01,19.27,19.01,19.2,18716,0
|
| 653 |
+
PEB_H.US,D,20240311,000000,19.34,19.37,19.33,19.33,522,0
|
| 654 |
+
PEB_H.US,D,20240312,000000,19.29,19.42,19.19,19.31,7982,0
|
| 655 |
+
PEB_H.US,D,20240313,000000,19.35,19.4901,19.335,19.4901,3215,0
|
| 656 |
+
PEB_H.US,D,20240314,000000,19.45,19.68,19.44,19.57,2986,0
|
| 657 |
+
PEB_H.US,D,20240315,000000,19.28,19.34,19.22,19.33,1065,0
|
| 658 |
+
PEB_H.US,D,20240318,000000,19.31,19.31,19.25,19.25,1734,0
|
| 659 |
+
PEB_H.US,D,20240319,000000,19.44,19.57,19.43,19.43,4208,0
|
| 660 |
+
PEB_H.US,D,20240320,000000,19.48,19.88,19.43,19.65,9145,0
|
| 661 |
+
PEB_H.US,D,20240321,000000,19.71,19.71,19.65,19.66,5289,0
|
| 662 |
+
PEB_H.US,D,20240322,000000,19.66,19.66,19.66,19.66,553,0
|
| 663 |
+
PEB_H.US,D,20240325,000000,19.55,19.85,19.49,19.8099,3453,0
|
| 664 |
+
PEB_H.US,D,20240326,000000,19.58,19.58,19.53,19.53,710,0
|
| 665 |
+
PEB_H.US,D,20240327,000000,19.45,19.45,19.13,19.13,4900,0
|
| 666 |
+
PEB_H.US,D,20240328,000000,19.28,19.28,18.6,18.8,7730,0
|
| 667 |
+
PEB_H.US,D,20240401,000000,18.8,18.92,18.635,18.85,10590,0
|
| 668 |
+
PEB_H.US,D,20240402,000000,18.71,18.92,18.71,18.92,6110,0
|
| 669 |
+
PEB_H.US,D,20240403,000000,18.8968,18.8968,18.8968,18.8968,1095,0
|
| 670 |
+
PEB_H.US,D,20240404,000000,18.95,19.09,18.86,19.06,4920,0
|
| 671 |
+
PEB_H.US,D,20240405,000000,18.9,19.1,18.56,18.63,7706,0
|
| 672 |
+
PEB_H.US,D,20240408,000000,18.73,18.96,18.5101,18.69,7086,0
|
| 673 |
+
PEB_H.US,D,20240409,000000,19,19.14,18.85,19,6386,0
|
| 674 |
+
PEB_H.US,D,20240410,000000,18.96,19,18.55,18.9,9095,0
|
| 675 |
+
PEB_H.US,D,20240411,000000,18.76,18.76,18.34,18.6,12345,0
|
| 676 |
+
PEB_H.US,D,20240412,000000,18.62,18.62,18.48,18.5,2656,0
|
| 677 |
+
PEB_H.US,D,20240415,000000,18.5,18.5,17.69,18.01,15487,0
|
| 678 |
+
PEB_H.US,D,20240416,000000,18.04,18.04,17.81,18.03,3083,0
|
| 679 |
+
PEB_H.US,D,20240417,000000,17.59,17.9,17.5,17.7,5376,0
|
| 680 |
+
PEB_H.US,D,20240418,000000,17.71,18.4699,17.24,17.47,4969,0
|
| 681 |
+
PEB_H.US,D,20240422,000000,17.58,17.9,17.56,17.58,2143,0
|
| 682 |
+
PEB_H.US,D,20240423,000000,17.89,17.92,17.89,17.92,654,0
|
| 683 |
+
PEB_H.US,D,20240424,000000,17.74,17.9331,17.67,17.86,7407,0
|
| 684 |
+
PEB_H.US,D,20240425,000000,17.5891,17.95,17.5891,17.93,5085,0
|
| 685 |
+
PEB_H.US,D,20240426,000000,17.67,17.8772,17.67,17.8772,2032,0
|
| 686 |
+
PEB_H.US,D,20240429,000000,17.82,17.84,17.53,17.7074,4910,0
|
| 687 |
+
PEB_H.US,D,20240430,000000,17.75,17.82,17.75,17.82,1335,0
|
| 688 |
+
PEB_H.US,D,20240501,000000,17.91,17.91,17.88,17.91,1928,0
|
| 689 |
+
PEB_H.US,D,20240502,000000,18,18.28,17.87,18.22,19744,0
|
| 690 |
+
PEB_H.US,D,20240506,000000,18.49,18.58,18.1152,18.54,4721,0
|
| 691 |
+
PEB_H.US,D,20240508,000000,18.36,18.46,18.22,18.46,5211,0
|
| 692 |
+
PEB_H.US,D,20240509,000000,18.445,18.5402,18.445,18.45,3931,0
|
| 693 |
+
PEB_H.US,D,20240510,000000,18.6504,18.6504,18.54,18.54,37623,0
|
| 694 |
+
PEB_H.US,D,20240513,000000,18.5898,18.67,18.5898,18.67,4183,0
|
| 695 |
+
PEB_H.US,D,20240514,000000,18.75,18.86,18.75,18.86,2753,0
|
| 696 |
+
PEB_H.US,D,20240515,000000,18.75,18.925,18.75,18.88,1468,0
|
| 697 |
+
PEB_H.US,D,20240516,000000,18.88,18.88,18.88,18.88,721,0
|
| 698 |
+
PEB_H.US,D,20240517,000000,18.87,18.87,18.87,18.87,368,0
|
| 699 |
+
PEB_H.US,D,20240520,000000,18.915,18.98,18.87,18.92,1104,0
|
| 700 |
+
PEB_H.US,D,20240521,000000,18.9001,18.945,18.88,18.9,10341,0
|
| 701 |
+
PEB_H.US,D,20240522,000000,18.86,18.935,18.86,18.88,4366,0
|
| 702 |
+
PEB_H.US,D,20240523,000000,18.85,18.89,18.61,18.86,11974,0
|
| 703 |
+
PEB_H.US,D,20240524,000000,18.505,18.67,18.4,18.67,6978,0
|
| 704 |
+
PEB_H.US,D,20240528,000000,18.79,18.79,18.79,18.79,591,0
|
| 705 |
+
PEB_H.US,D,20240529,000000,18.46,18.46,18.46,18.46,587,0
|
| 706 |
+
PEB_H.US,D,20240531,000000,18.5791,18.61,18.38,18.38,4224,0
|
| 707 |
+
PEB_H.US,D,20240603,000000,18.21,18.495,18.1743,18.495,2136,0
|
| 708 |
+
PEB_H.US,D,20240604,000000,18.65,18.9,18.55,18.73,9952,0
|
| 709 |
+
PEB_H.US,D,20240605,000000,18.78,18.8094,18.6,18.8094,1286,0
|
| 710 |
+
PEB_H.US,D,20240606,000000,18.82,18.82,18.67,18.78,1534,0
|
| 711 |
+
PEB_H.US,D,20240607,000000,18.7,18.75,18.6377,18.6601,2599,0
|
| 712 |
+
PEB_H.US,D,20240610,000000,18.57,18.59,18.57,18.59,1399,0
|
| 713 |
+
PEB_H.US,D,20240611,000000,18.55,18.58,18.4,18.55,2312,0
|
| 714 |
+
PEB_H.US,D,20240612,000000,18.72,18.8696,18.48,18.74,4870,0
|
| 715 |
+
PEB_H.US,D,20240613,000000,18.57,18.57,18.57,18.57,1116,0
|
| 716 |
+
PEB_H.US,D,20240614,000000,18.6,18.71,18.59,18.59,15016,0
|
| 717 |
+
PEB_H.US,D,20240617,000000,18.5,18.7,18.5,18.7,4694,0
|
| 718 |
+
PEB_H.US,D,20240618,000000,19.03,19.03,18.74,18.81,2137,0
|
| 719 |
+
PEB_H.US,D,20240620,000000,18.855,18.96,18.855,18.86,13839,0
|
| 720 |
+
PEB_H.US,D,20240621,000000,18.8,19.0599,18.8,18.84,16265,0
|
| 721 |
+
PEB_H.US,D,20240624,000000,19.06,19.2289,18.955,19.1506,5051,0
|
| 722 |
+
PEB_H.US,D,20240625,000000,19.16,19.16,19.0101,19.1,8135,0
|
| 723 |
+
PEB_H.US,D,20240626,000000,19.22,19.54,19.21,19.54,1994,0
|
| 724 |
+
PEB_H.US,D,20240627,000000,19.1934,19.33,19.1,19.1,17279,0
|
| 725 |
+
PEB_H.US,D,20240628,000000,18.2,18.2,18.2,18.2,1779,0
|
| 726 |
+
PEB_H.US,D,20240701,000000,18.07,18.91,18.03,18.6306,12348,0
|
| 727 |
+
PEB_H.US,D,20240702,000000,18.5,18.6199,18.03,18.5,2716,0
|
| 728 |
+
PEB_H.US,D,20240703,000000,18.575,18.575,18.575,18.575,921,0
|
| 729 |
+
PEB_H.US,D,20240705,000000,18.77,18.8693,18.66,18.66,1532,0
|
| 730 |
+
PEB_H.US,D,20240708,000000,18.66,18.7499,18.25,18.49,7703,0
|
| 731 |
+
PEB_H.US,D,20240709,000000,18.295,18.8999,18.295,18.62,4775,0
|
| 732 |
+
PEB_H.US,D,20240710,000000,18.63,18.66,18.63,18.65,1070,0
|
| 733 |
+
PEB_H.US,D,20240711,000000,18.65,18.7,18.5218,18.5218,4288,0
|
| 734 |
+
PEB_H.US,D,20240712,000000,18.43,18.43,18.28,18.3,22880,0
|
| 735 |
+
PEB_H.US,D,20240715,000000,18.2,18.2,18.06,18.08,3606,0
|
| 736 |
+
PEB_H.US,D,20240716,000000,17.98,17.995,17.93,17.95,17072,0
|
| 737 |
+
PEB_H.US,D,20240717,000000,17.85,17.9,17.75,17.78,47357,0
|
| 738 |
+
PEB_H.US,D,20240718,000000,17.78,17.97,17.56,17.76,101107,0
|
| 739 |
+
PEB_H.US,D,20240719,000000,17.84,18.16,17.7,18.08,10615,0
|
| 740 |
+
PEB_H.US,D,20240722,000000,18.08,18.08,17.995,18.05,11264,0
|
| 741 |
+
PEB_H.US,D,20240723,000000,18.05,18.11,18.0059,18.02,8273,0
|
| 742 |
+
PEB_H.US,D,20240724,000000,18.1299,18.1299,18,18.06,30259,0
|
| 743 |
+
PEB_H.US,D,20240725,000000,18.09,18.17,18.05,18.055,46527,0
|
| 744 |
+
PEB_H.US,D,20240726,000000,18.18,18.28,18.03,18.03,24704,0
|
| 745 |
+
PEB_H.US,D,20240729,000000,18.1835,18.1835,17.9629,18,7091,0
|
| 746 |
+
PEB_H.US,D,20240730,000000,17.9424,18,17.9268,17.97,10980,0
|
| 747 |
+
PEB_H.US,D,20240731,000000,18,18.03,17.8,18.02,17829,0
|
| 748 |
+
PEB_H.US,D,20240801,000000,18.02,18.14,17.9201,17.95,16354,0
|
| 749 |
+
PEB_H.US,D,20240802,000000,17.96,18.09,17.95,17.95,37224,0
|
| 750 |
+
PEB_H.US,D,20240805,000000,17.73,17.94,17.73,17.88,9421,0
|
| 751 |
+
PEB_H.US,D,20240806,000000,17.9,18.0899,17.71,18.015,21060,0
|
| 752 |
+
PEB_H.US,D,20240807,000000,18.04,18.12,17.95,17.99,7763,0
|
| 753 |
+
PEB_H.US,D,20240808,000000,18.2667,18.4599,18.08,18.15,12466,0
|
| 754 |
+
PEB_H.US,D,20240809,000000,18.43,18.43,17.85,18.09,9703,0
|
| 755 |
+
PEB_H.US,D,20240812,000000,17.9501,17.99,17.95,17.95,4858,0
|
| 756 |
+
PEB_H.US,D,20240813,000000,18.05,18.095,18,18.095,2838,0
|
| 757 |
+
PEB_H.US,D,20240814,000000,18.14,18.3,18.14,18.15,6200,0
|
| 758 |
+
PEB_H.US,D,20240815,000000,18.15,18.2999,18.09,18.2,2718,0
|
| 759 |
+
PEB_H.US,D,20240816,000000,18.15,18.53,18.15,18.53,7159,0
|
| 760 |
+
PEB_H.US,D,20240819,000000,18.46,18.56,18.46,18.46,7600,0
|
| 761 |
+
PEB_H.US,D,20240820,000000,18.52,18.6299,18.41,18.5556,2180,0
|
| 762 |
+
PEB_H.US,D,20240821,000000,18.453,18.8,18.453,18.745,19913,0
|
| 763 |
+
PEB_H.US,D,20240822,000000,18.7,18.75,18.51,18.51,2429,0
|
| 764 |
+
PEB_H.US,D,20240823,000000,18.5,18.71,18.37,18.59,14769,0
|
| 765 |
+
PEB_H.US,D,20240826,000000,18.52,18.54,18.3699,18.54,9439,0
|
| 766 |
+
PEB_H.US,D,20240827,000000,18.5001,18.7291,18.5001,18.64,3375,0
|
| 767 |
+
PEB_H.US,D,20240828,000000,18.5699,18.69,18.51,18.5399,19243,0
|
| 768 |
+
PEB_H.US,D,20240829,000000,18.8099,18.87,18.6799,18.74,22937,0
|
| 769 |
+
PEB_H.US,D,20240830,000000,18.71,18.99,18.7,18.99,7495,0
|
| 770 |
+
PEB_H.US,D,20240903,000000,18.99,19.07,18.815,19.07,3843,0
|
| 771 |
+
PEB_H.US,D,20240904,000000,19.195,19.195,19.195,19.195,677,0
|
| 772 |
+
PEB_H.US,D,20240905,000000,19.27,19.27,19.07,19.07,3876,0
|
| 773 |
+
PEB_H.US,D,20240906,000000,19.25,19.4799,19.1102,19.36,7575,0
|
| 774 |
+
PEB_H.US,D,20240909,000000,19.36,19.42,19.32,19.36,1905,0
|
| 775 |
+
PEB_H.US,D,20240911,000000,19.34,19.47,19.2302,19.415,5502,0
|
| 776 |
+
PEB_H.US,D,20240912,000000,19.42,19.7699,19.4,19.62,13233,0
|
| 777 |
+
PEB_H.US,D,20240913,000000,19.62,19.88,19.4713,19.88,11783,0
|
| 778 |
+
PEB_H.US,D,20240916,000000,19.8799,20.11,19.85,20,15821,0
|
| 779 |
+
PEB_H.US,D,20240917,000000,20,20.3,20,20.045,7027,0
|
| 780 |
+
PEB_H.US,D,20240918,000000,20.4899,20.4899,19.9,20.04,8874,0
|
| 781 |
+
PEB_H.US,D,20240919,000000,20.16,20.3699,20.15,20.3699,28298,0
|
| 782 |
+
PEB_H.US,D,20240920,000000,20.42,20.42,20.4001,20.4006,1491,0
|
| 783 |
+
PEB_H.US,D,20240923,000000,20.45,20.53,20.37,20.37,7396,0
|
| 784 |
+
PEB_H.US,D,20240924,000000,20.4,20.65,20.32,20.32,3448,0
|
| 785 |
+
PEB_H.US,D,20240925,000000,20.9699,20.9699,20.41,20.41,4504,0
|
| 786 |
+
PEB_H.US,D,20240926,000000,20.9181,20.95,20.38,20.38,17182,0
|
| 787 |
+
PEB_H.US,D,20240927,000000,20.75,20.75,20.31,20.485,974,0
|
| 788 |
+
PEB_H.US,D,20240930,000000,19.51,20.0899,19.51,19.8,3219,0
|
| 789 |
+
PEB_H.US,D,20241001,000000,20.01,20.33,20.01,20.24,7662,0
|
| 790 |
+
PEB_H.US,D,20241002,000000,20.41,20.6,20.2301,20.45,6376,0
|
| 791 |
+
PEB_H.US,D,20241003,000000,20.25,20.62,20.24,20.62,5680,0
|
| 792 |
+
PEB_H.US,D,20241004,000000,20.79,20.79,20.28,20.51,4908,0
|
| 793 |
+
PEB_H.US,D,20241007,000000,20.22,20.38,20.21,20.35,3795,0
|
| 794 |
+
PEB_H.US,D,20241008,000000,20.39,20.54,20.39,20.54,702,0
|
| 795 |
+
PEB_H.US,D,20241009,000000,20.4306,20.69,20.38,20.41,4902,0
|
| 796 |
+
PEB_H.US,D,20241011,000000,20.5,20.77,20.5,20.65,3938,0
|
| 797 |
+
PEB_H.US,D,20241014,000000,20.6499,20.6499,20.455,20.61,4328,0
|
| 798 |
+
PEB_H.US,D,20241015,000000,20.8299,20.8299,20.29,20.6,6933,0
|
| 799 |
+
PEB_H.US,D,20241016,000000,20.44,20.684,20.39,20.39,5176,0
|
| 800 |
+
PEB_H.US,D,20241017,000000,20.38,20.59,20.0751,20.59,1683,0
|
| 801 |
+
PEB_H.US,D,20241018,000000,20.77,20.8599,20.43,20.69,3506,0
|
| 802 |
+
PEB_H.US,D,20241021,000000,20.35,20.505,20.35,20.505,2488,0
|
| 803 |
+
PEB_H.US,D,20241022,000000,20.54,20.55,20.31,20.52,13513,0
|
| 804 |
+
PEB_H.US,D,20241023,000000,20.52,20.57,20.45,20.57,13109,0
|
| 805 |
+
PEB_H.US,D,20241024,000000,20.5,20.66,20.5,20.62,23390,0
|
| 806 |
+
PEB_H.US,D,20241025,000000,20.72,21.115,20.72,20.75,33413,0
|
| 807 |
+
PEB_H.US,D,20241028,000000,20.79,20.79,20.79,20.79,339,0
|
| 808 |
+
PEB_H.US,D,20241029,000000,20.425,20.44,20.42,20.42,5202,0
|
| 809 |
+
PEB_H.US,D,20241030,000000,20.43,20.53,20.35,20.43,600002,0
|
| 810 |
+
PEB_H.US,D,20241031,000000,20.2697,20.7,20.2697,20.7,2019,0
|
| 811 |
+
PEB_H.US,D,20241101,000000,20.6,20.72,20.53,20.68,2131,0
|
| 812 |
+
PEB_H.US,D,20241104,000000,20.52,20.52,20.52,20.52,528,0
|
| 813 |
+
PEB_H.US,D,20241105,000000,20.5813,20.6685,20.5813,20.65,3007,0
|
| 814 |
+
PEB_H.US,D,20241106,000000,20.25,20.4199,20.09,20.14,5630,0
|
| 815 |
+
PEB_H.US,D,20241107,000000,20.02,20.31,20.02,20.06,10459,0
|
| 816 |
+
PEB_H.US,D,20241108,000000,20.2342,20.7,20.0201,20.26,8565,0
|
| 817 |
+
PEB_H.US,D,20241111,000000,20.0201,20.04,19.87,19.87,3142,0
|
| 818 |
+
PEB_H.US,D,20241112,000000,20.155,20.155,19.69,19.69,37914,0
|
| 819 |
+
PEB_H.US,D,20241113,000000,19.77,19.82,19.61,19.61,5951,0
|
| 820 |
+
PEB_H.US,D,20241114,000000,19.6,19.62,19.21,19.25,9350,0
|
| 821 |
+
PEB_H.US,D,20241115,000000,19.315,19.3501,19.04,19.04,3094,0
|
| 822 |
+
PEB_H.US,D,20241118,000000,19.15,19.35,19,19.14,20409,0
|
| 823 |
+
PEB_H.US,D,20241119,000000,19.3718,19.7299,19.05,19.12,4204,0
|
| 824 |
+
PEB_H.US,D,20241120,000000,19.3009,19.64,19.02,19.0725,9908,0
|
| 825 |
+
PEB_H.US,D,20241121,000000,19.27,19.27,19.21,19.23,1277,0
|
| 826 |
+
PEB_H.US,D,20241122,000000,19.23,19.5,19.22,19.22,7158,0
|
| 827 |
+
PEB_H.US,D,20241125,000000,19.33,19.485,19.25,19.32,3430,0
|
| 828 |
+
PEB_H.US,D,20241126,000000,19.163,19.2399,19.06,19.06,3064,0
|
| 829 |
+
PEB_H.US,D,20241127,000000,19,19.54,19,19.54,2412,0
|
| 830 |
+
PEB_H.US,D,20241129,000000,19.2,19.82,19.2,19.82,4022,0
|
| 831 |
+
PEB_H.US,D,20241202,000000,19.22,19.4,19.22,19.4,1507,0
|
| 832 |
+
PEB_H.US,D,20241203,000000,19.45,19.6044,19.23,19.54,3863,0
|
| 833 |
+
PEB_H.US,D,20241204,000000,19.9699,19.9699,19.31,19.38,1633,0
|
| 834 |
+
PEB_H.US,D,20241205,000000,19.13,19.6454,19.13,19.48,3291,0
|
| 835 |
+
PEB_H.US,D,20241206,000000,19.43,19.45,19.3,19.45,1815,0
|
| 836 |
+
PEB_H.US,D,20241209,000000,19.46,19.48,19.46,19.48,504,0
|
| 837 |
+
PEB_H.US,D,20241210,000000,19.28,19.5,19.28,19.48,5902,0
|
| 838 |
+
PEB_H.US,D,20241211,000000,19.23,19.3899,19.02,19.2495,9226,0
|
| 839 |
+
PEB_H.US,D,20241212,000000,19.07,19.07,18.75,18.81,13971,0
|
| 840 |
+
PEB_H.US,D,20241213,000000,18.53,18.7799,18.2955,18.43,16924,0
|
| 841 |
+
PEB_H.US,D,20241216,000000,18.86,18.89,18.12,18.39,23146,0
|
| 842 |
+
PEB_H.US,D,20241217,000000,18.7155,18.7155,18.19,18.3099,35184,0
|
| 843 |
+
PEB_H.US,D,20241218,000000,18.3,18.355,17.85,17.85,20783,0
|
| 844 |
+
PEB_H.US,D,20241219,000000,17.4801,18.47,17.29,17.81,180064,0
|
| 845 |
+
PEB_H.US,D,20241220,000000,18.1853,18.63,17.75,18.54,42413,0
|
| 846 |
+
PEB_H.US,D,20241223,000000,17.5,18.5,17.5,18.35,15721,0
|
| 847 |
+
PEB_H.US,D,20241224,000000,18.16,18.51,18.16,18.51,8486,0
|
| 848 |
+
PEB_H.US,D,20241226,000000,18.5,18.54,18.16,18.49,16433,0
|
| 849 |
+
PEB_H.US,D,20241227,000000,18.23,18.4,18.11,18.27,9444,0
|
| 850 |
+
PEB_H.US,D,20241230,000000,18.5,18.5,17.76,17.98,12503,0
|
| 851 |
+
PEB_H.US,D,20241231,000000,17.71,18.5,17.63,18.5,31891,0
|
| 852 |
+
PEB_H.US,D,20250102,000000,18.45,18.74,18.33,18.35,6897,0
|
| 853 |
+
PEB_H.US,D,20250103,000000,17.89,18.68,17.89,18.46,1187,0
|
| 854 |
+
PEB_H.US,D,20250106,000000,18.5,18.6,18.47,18.5,1849,0
|
| 855 |
+
PEB_H.US,D,20250107,000000,18.43,18.53,18.16,18.46,6886,0
|
| 856 |
+
PEB_H.US,D,20250108,000000,18,18.5199,17.87,18.04,16173,0
|
| 857 |
+
PEB_H.US,D,20250110,000000,18,18.075,17.9,17.985,16405,0
|
| 858 |
+
PEB_H.US,D,20250113,000000,17.35,17.76,17.34,17.76,10324,0
|
| 859 |
+
PEB_H.US,D,20250114,000000,17.75,18.02,17.735,18.02,9347,0
|
| 860 |
+
PEB_H.US,D,20250115,000000,18.16,18.47,18.16,18.4,6531,0
|
| 861 |
+
PEB_H.US,D,20250116,000000,18.68,19.2399,18.15,18.15,17400,0
|
| 862 |
+
PEB_H.US,D,20250117,000000,18.425,18.425,18.25,18.3,3985,0
|
| 863 |
+
PEB_H.US,D,20250121,000000,18.57,18.67,18.52,18.66,4686,0
|
| 864 |
+
PEB_H.US,D,20250122,000000,18.5992,19.0699,18.5992,19.04,17807,0
|
| 865 |
+
PEB_H.US,D,20250123,000000,19.07,19.07,18.5,18.52,2760,0
|
| 866 |
+
PEB_H.US,D,20250124,000000,18.75,18.92,18.56,18.57,9223,0
|
| 867 |
+
PEB_H.US,D,20250127,000000,18.62,18.62,18.5,18.62,1068,0
|
| 868 |
+
PEB_H.US,D,20250128,000000,18.75,19,18.7201,18.83,4842,0
|
| 869 |
+
PEB_H.US,D,20250129,000000,18.5,18.89,18.5,18.78,1971,0
|
| 870 |
+
PEB_H.US,D,20250130,000000,18.75,19.09,18.75,18.96,7626,0
|
| 871 |
+
PEB_H.US,D,20250131,000000,19,19.06,17.63,17.91,125506,0
|
| 872 |
+
PEB_H.US,D,20250203,000000,17.98,18.2,17.74,17.85,34401,0
|
| 873 |
+
PEB_H.US,D,20250204,000000,18.2399,18.2399,17.88,18.07,2634,0
|
| 874 |
+
PEB_H.US,D,20250205,000000,18.13,18.19,17.95,18.02,14503,0
|
| 875 |
+
PEB_H.US,D,20250206,000000,17.925,18,17.8,17.88,9540,0
|
| 876 |
+
PEB_H.US,D,20250207,000000,17.8999,17.8999,17.6,17.77,8808,0
|
| 877 |
+
PEB_H.US,D,20250210,000000,17.75,17.8499,17.6671,17.75,3319,0
|
| 878 |
+
PEB_H.US,D,20250211,000000,17.7,17.74,17.7,17.715,2788,0
|
| 879 |
+
PEB_H.US,D,20250212,000000,17.735,17.735,17.25,17.54,5171,0
|
| 880 |
+
PEB_H.US,D,20250213,000000,17.7,17.7,17.51,17.64,3929,0
|
| 881 |
+
PEB_H.US,D,20250214,000000,17.64,17.64,17.18,17.28,18455,0
|
| 882 |
+
PEB_H.US,D,20250218,000000,17.22,17.5299,16.93,17.1,10484,0
|
| 883 |
+
PEB_H.US,D,20250219,000000,17.19,17.19,16.55,16.78,87082,0
|
| 884 |
+
PEB_H.US,D,20250220,000000,16.76,17.1399,16.75,16.85,25330,0
|
| 885 |
+
PEB_H.US,D,20250221,000000,16.9,17.06,16.9,17.06,1545,0
|
| 886 |
+
PEB_H.US,D,20250224,000000,16.875,17,16.875,17,383,0
|
| 887 |
+
PEB_H.US,D,20250225,000000,16.9,16.9,16.7,16.82,7392,0
|
| 888 |
+
PEB_H.US,D,20250226,000000,16.65,16.79,16.589,16.79,7865,0
|
| 889 |
+
PEB_H.US,D,20250227,000000,16.91,17.22,16.82,17.01,10668,0
|
| 890 |
+
PEB_H.US,D,20250228,000000,17.11,17.11,16.76,16.82,2993,0
|
| 891 |
+
PEB_H.US,D,20250303,000000,17,17.19,16.8654,17,22229,0
|
| 892 |
+
PEB_H.US,D,20250304,000000,17.073,17.073,16.65,16.65,12955,0
|
| 893 |
+
PEB_H.US,D,20250305,000000,16.97,16.97,16.6814,16.89,17733,0
|
| 894 |
+
PEB_H.US,D,20250306,000000,16.875,16.89,16.78,16.78,10121,0
|
| 895 |
+
PEB_H.US,D,20250307,000000,16.76,16.96,16.75,16.96,14246,0
|
| 896 |
+
PEB_H.US,D,20250310,000000,16.88,17.12,16.855,17.12,7012,0
|
| 897 |
+
PEB_H.US,D,20250311,000000,17.15,17.1601,17.1,17.1,11141,0
|
| 898 |
+
PEB_H.US,D,20250312,000000,17.25,17.25,16.8,16.8,983,0
|
| 899 |
+
PEB_H.US,D,20250313,000000,17.21,17.21,16.85,16.85,1493,0
|
| 900 |
+
PEB_H.US,D,20250314,000000,17.025,17.025,16.64,16.8,7009,0
|
| 901 |
+
PEB_H.US,D,20250317,000000,16.88,17.1399,16.88,17.1399,2898,0
|
| 902 |
+
PEB_H.US,D,20250318,000000,16.83,16.83,16.83,16.83,1022,0
|
| 903 |
+
PEB_H.US,D,20250319,000000,16.7,16.71,16.67,16.67,3310,0
|
| 904 |
+
PEB_H.US,D,20250320,000000,16.937,16.95,16.75,16.95,2307,0
|
| 905 |
+
PEB_H.US,D,20250321,000000,16.93,16.95,16.83,16.85,1225,0
|
| 906 |
+
PEB_H.US,D,20250324,000000,16.95,16.95,16.78,16.78,5004,0
|
| 907 |
+
PEB_H.US,D,20250325,000000,16.82,16.82,16.67,16.67,19043,0
|
| 908 |
+
PEB_H.US,D,20250326,000000,16.6,16.67,16.525,16.54,29855,0
|
| 909 |
+
PEB_H.US,D,20250327,000000,16.5,16.54,16.42,16.5,11545,0
|
| 910 |
+
PEB_H.US,D,20250328,000000,16.4496,16.5,16.4496,16.48,1719,0
|
| 911 |
+
PEB_H.US,D,20250331,000000,16.2299,16.31,16.04,16.31,7458,0
|
| 912 |
+
PEB_H.US,D,20250401,000000,16.07,16.58,16.06,16.58,32369,0
|
| 913 |
+
PEB_H.US,D,20250402,000000,16.39,16.5,16.39,16.5,2336,0
|
| 914 |
+
PEB_H.US,D,20250403,000000,16.25,16.47,16.16,16.28,5250,0
|
| 915 |
+
PEB_H.US,D,20250404,000000,16.5,16.5,15.81,15.96,20572,0
|
| 916 |
+
PEB_H.US,D,20250407,000000,15.8,16.0599,15.76,15.76,18720,0
|
| 917 |
+
PEB_H.US,D,20250408,000000,15.77,15.9,15.695,15.88,7721,0
|
| 918 |
+
PEB_H.US,D,20250409,000000,16.8399,16.8399,15.8,16.14,5994,0
|
| 919 |
+
PEB_H.US,D,20250410,000000,15.5132,15.69,15.5132,15.69,1537,0
|
| 920 |
+
PEB_H.US,D,20250411,000000,15.6,15.97,15.56,15.83,2769,0
|
| 921 |
+
PEB_H.US,D,20250414,000000,15.9,16.41,15.9,15.9601,3052,0
|
| 922 |
+
PEB_H.US,D,20250415,000000,16.598,16.598,16.04,16.08,6724,0
|
| 923 |
+
PEB_H.US,D,20250416,000000,16.08,16.48,16.08,16.275,9948,0
|
| 924 |
+
PEB_H.US,D,20250417,000000,16.5,16.6,16.32,16.42,3034,0
|
| 925 |
+
PEB_H.US,D,20250421,000000,16.4,16.62,15.9568,16.62,9157,0
|
| 926 |
+
PEB_H.US,D,20250422,000000,16.65,16.84,16.6,16.78,4006,0
|
| 927 |
+
PEB_H.US,D,20250423,000000,17.29,17.29,16.9,17.1335,4126,0
|
| 928 |
+
PEB_H.US,D,20250424,000000,17.11,17.37,17.09,17.37,4946,0
|
| 929 |
+
PEB_H.US,D,20250425,000000,17.24,17.42,17.22,17.41,6228,0
|
| 930 |
+
PEB_H.US,D,20250428,000000,17.3567,17.3567,16.8248,17,5629,0
|
| 931 |
+
PEB_H.US,D,20250429,000000,17,17.2049,16.79,17,3534,0
|
| 932 |
+
PEB_H.US,D,20250430,000000,17.1799,17.1799,16.62,16.65,7497,0
|
| 933 |
+
PEB_H.US,D,20250501,000000,16.8,17.03,16.6501,16.88,5127,0
|
| 934 |
+
PEB_H.US,D,20250502,000000,16.84,16.94,16.75,16.75,2972,0
|
| 935 |
+
PEB_H.US,D,20250505,000000,16.58,16.69,16.375,16.4,12337,0
|
| 936 |
+
PEB_H.US,D,20250506,000000,16.75,16.75,16.3263,16.3263,2056,0
|
| 937 |
+
PEB_H.US,D,20250507,000000,16.32,16.54,16.32,16.54,1242,0
|
| 938 |
+
PEB_H.US,D,20250508,000000,17.1599,17.1599,16.37,16.37,3318,0
|
| 939 |
+
PEB_H.US,D,20250509,000000,16.5,16.5,16.12,16.26,9680,0
|
| 940 |
+
PEB_H.US,D,20250512,000000,16.4,16.57,16.39,16.5,4594,0
|
| 941 |
+
PEB_H.US,D,20250513,000000,16.5,16.58,16.5,16.57,4124,0
|
| 942 |
+
PEB_H.US,D,20250514,000000,16.49,16.61,16.4,16.4,5962,0
|
| 943 |
+
PEB_H.US,D,20250515,000000,16.55,16.55,16.04,16.19,9393,0
|
| 944 |
+
PEB_H.US,D,20250516,000000,16.5202,17.01,16.5202,17.01,3591,0
|
| 945 |
+
PEB_H.US,D,20250519,000000,17.295,17.9761,16.7,16.955,5801,0
|
| 946 |
+
PEB_H.US,D,20250520,000000,16.94,16.94,16.94,16.94,547,0
|
| 947 |
+
PEB_H.US,D,20250521,000000,17.09,17.09,16.7388,16.7388,1883,0
|
| 948 |
+
PEB_H.US,D,20250522,000000,16.91,16.91,16.65,16.7,4079,0
|
| 949 |
+
PEB_H.US,D,20250523,000000,16.72,16.72,16.7096,16.7096,681,0
|
| 950 |
+
PEB_H.US,D,20250527,000000,16.42,16.48,16.34,16.37,20168,0
|
| 951 |
+
PEB_H.US,D,20250528,000000,16.37,16.73,16.3,16.32,5461,0
|
| 952 |
+
PEB_H.US,D,20250529,000000,16.3,16.51,16.3,16.44,4613,0
|
| 953 |
+
PEB_H.US,D,20250530,000000,16.4282,16.47,15.81,15.84,50698,0
|
| 954 |
+
PEB_H.US,D,20250602,000000,15.9,16.3999,15.84,16.19,12761,0
|
| 955 |
+
PEB_H.US,D,20250603,000000,16.25,16.397,16.03,16.03,2931,0
|
| 956 |
+
PEB_H.US,D,20250604,000000,16.23,16.26,15.98,16.1001,11941,0
|
| 957 |
+
PEB_H.US,D,20250605,000000,16.13,16.2,16.05,16.1,4170,0
|
| 958 |
+
PEB_H.US,D,20250606,000000,16.13,16.38,15.9,16.165,6353,0
|
| 959 |
+
PEB_H.US,D,20250609,000000,16.2,16.2682,16,16.1,19416,0
|
| 960 |
+
PEB_H.US,D,20250610,000000,16.37,16.37,16.25,16.26,2557,0
|
| 961 |
+
PEB_H.US,D,20250611,000000,16.3568,16.37,16.32,16.32,2616,0
|
| 962 |
+
PEB_H.US,D,20250612,000000,16.28,16.44,16.28,16.44,2315,0
|
| 963 |
+
PEB_H.US,D,20250613,000000,16.24,16.24,16.12,16.12,645,0
|
| 964 |
+
PEB_H.US,D,20250616,000000,16.48,16.48,16.22,16.22,4798,0
|
| 965 |
+
PEB_H.US,D,20250617,000000,16.14,16.3399,16.13,16.13,1998,0
|
| 966 |
+
PEB_H.US,D,20250618,000000,16.27,16.5799,16.265,16.5645,2418,0
|
| 967 |
+
PEB_H.US,D,20250620,000000,16.58,16.58,16.13,16.1301,18721,0
|
| 968 |
+
PEB_H.US,D,20250623,000000,16.2,16.2,15.92,16,15694,0
|
| 969 |
+
PEB_H.US,D,20250624,000000,16.045,16.225,15.95,16.21,6997,0
|
| 970 |
+
PEB_H.US,D,20250625,000000,16.2,16.21,16.085,16.13,3884,0
|
| 971 |
+
PEB_H.US,D,20250626,000000,16.2,16.3899,16.08,16.3576,4906,0
|
| 972 |
+
PEB_H.US,D,20250627,000000,16.36,16.46,16.24,16.41,14144,0
|
| 973 |
+
PEB_H.US,D,20250630,000000,16.0811,16.43,16.05,16.37,18625,0
|
| 974 |
+
PEB_H.US,D,20250701,000000,16.255,16.38,16.09,16.3,4900,0
|
| 975 |
+
PEB_H.US,D,20250702,000000,16.35,16.36,16.1,16.1001,18271,0
|
| 976 |
+
PEB_H.US,D,20250703,000000,16.3,16.3,16.19,16.19,1875,0
|
| 977 |
+
PEB_H.US,D,20250707,000000,16.29,16.29,16.1,16.2,8455,0
|
| 978 |
+
PEB_H.US,D,20250708,000000,16.2,16.3,16.08,16.2,5149,0
|
| 979 |
+
PEB_H.US,D,20250709,000000,16.26,16.3001,16.26,16.3001,1687,0
|
| 980 |
+
PEB_H.US,D,20250710,000000,16.44,16.64,16.24,16.64,7408,0
|
| 981 |
+
PEB_H.US,D,20250711,000000,16.52,16.85,16.51,16.85,5794,0
|
| 982 |
+
PEB_H.US,D,20250714,000000,17.1,17.1,16.61,16.69,2899,0
|
| 983 |
+
PEB_H.US,D,20250715,000000,17.09,17.9432,16.64,16.78,4297,0
|
| 984 |
+
PEB_H.US,D,20250716,000000,16.99,16.9999,16.85,16.98,3528,0
|
| 985 |
+
PEB_H.US,D,20250717,000000,17.04,17.04,17.04,17.04,451,0
|
| 986 |
+
PEB_H.US,D,20250718,000000,17.1276,17.3,17.1276,17.25,711,0
|
| 987 |
+
PEB_H.US,D,20250721,000000,17.25,17.25,17,17,2361,0
|
| 988 |
+
PEB_H.US,D,20250722,000000,17.1,17.1,16.8047,16.85,1837,0
|
| 989 |
+
PEB_H.US,D,20250723,000000,16.85,16.85,16.61,16.8,3098,0
|
| 990 |
+
PEB_H.US,D,20250724,000000,16.8,16.99,16.8,16.99,4338,0
|
| 991 |
+
PEB_H.US,D,20250725,000000,16.99,17,16.76,17,2391,0
|
| 992 |
+
PEB_H.US,D,20250728,000000,16.7,16.8,16.59,16.8,54427,0
|
| 993 |
+
PEB_H.US,D,20250729,000000,16.8,17.03,16.6528,17.03,2738,0
|
| 994 |
+
PEB_H.US,D,20250730,000000,17.04,17.04,17.04,17.04,353,0
|
| 995 |
+
PEB_H.US,D,20250731,000000,17.07,17.07,16.75,16.75,2781,0
|
| 996 |
+
PEB_H.US,D,20250801,000000,16.79,16.99,16.74,16.93,9118,0
|
| 997 |
+
PEB_H.US,D,20250804,000000,17.13,17.14,16.97,17.14,3747,0
|
| 998 |
+
PEB_H.US,D,20250805,000000,17.1,17.1,17.1,17.1,349,0
|
| 999 |
+
PEB_H.US,D,20250806,000000,16.7201,17.24,16.7201,17.11,5690,0
|
| 1000 |
+
PEB_H.US,D,20250807,000000,17.2034,17.218,17.1,17.17,8466,0
|
| 1001 |
+
PEB_H.US,D,20250808,000000,16.86,17.24,16.86,17.24,11202,0
|
| 1002 |
+
PEB_H.US,D,20250811,000000,17.24,17.3,17.2301,17.27,6855,0
|
| 1003 |
+
PEB_H.US,D,20250812,000000,17.205,17.25,17.205,17.25,831,0
|
| 1004 |
+
PEB_H.US,D,20250813,000000,17.3,17.489,17.08,17.489,11928,0
|
| 1005 |
+
PEB_H.US,D,20250814,000000,17.7,17.74,17.5725,17.73,3829,0
|
| 1006 |
+
PEB_H.US,D,20250815,000000,17.71,17.74,17.6014,17.705,3290,0
|
| 1007 |
+
PEB_H.US,D,20250818,000000,17.4806,17.73,17.4806,17.73,1077,0
|
| 1008 |
+
PEB_H.US,D,20250819,000000,17.61,17.74,17.585,17.73,20254,0
|
| 1009 |
+
PEB_H.US,D,20250820,000000,17.74,17.75,17.74,17.75,9899,0
|
| 1010 |
+
PEB_H.US,D,20250821,000000,17.74,17.95,17.7,17.94,5830,0
|
| 1011 |
+
PEB_H.US,D,20250822,000000,17.865,17.8651,17.695,17.82,9452,0
|
| 1012 |
+
PEB_H.US,D,20250825,000000,17.8,17.83,17.8,17.83,8180,0
|
| 1013 |
+
PEB_H.US,D,20250826,000000,17.8283,17.8283,17.81,17.81,1273,0
|
| 1014 |
+
PEB_H.US,D,20250827,000000,18,18.2,17.89,17.89,1666,0
|
| 1015 |
+
PEB_H.US,D,20250828,000000,18.09,18.09,18.09,18.09,616,0
|
| 1016 |
+
PEB_H.US,D,20250829,000000,18.03,18.03,17.57,17.59,15663,0
|
| 1017 |
+
PEB_H.US,D,20250902,000000,17.75,18.11,17.52,17.72,10392,0
|
| 1018 |
+
PEB_H.US,D,20250903,000000,17.875,18,17.75,17.9,7143,0
|
| 1019 |
+
PEB_H.US,D,20250904,000000,17.83,17.96,17.75,17.82,5070,0
|
| 1020 |
+
PEB_H.US,D,20250905,000000,17.82,18.15,17.82,18.15,6142,0
|
| 1021 |
+
PEB_H.US,D,20250908,000000,18.055,18.1,18.055,18.085,1282,0
|
| 1022 |
+
PEB_H.US,D,20250909,000000,18.15,18.15,18.134,18.15,1991,0
|
| 1023 |
+
PEB_H.US,D,20250910,000000,18.25,18.49,18.2,18.49,3831,0
|
| 1024 |
+
PEB_H.US,D,20250911,000000,18.3201,18.66,18.3201,18.595,10103,0
|
| 1025 |
+
PEB_H.US,D,20250912,000000,18.6,18.74,18.55,18.6,900,0
|
| 1026 |
+
PEB_H.US,D,20250915,000000,18.6,18.6,18.55,18.55,1666,0
|
| 1027 |
+
PEB_H.US,D,20250916,000000,18.55,18.65,18.55,18.58,4078,0
|
| 1028 |
+
PEB_H.US,D,20250917,000000,18.102,18.85,18.102,18.75,8716,0
|
| 1029 |
+
PEB_H.US,D,20250918,000000,18.52,18.8499,18.51,18.8499,1081,0
|
| 1030 |
+
PEB_H.US,D,20250919,000000,18.61,18.84,18.61,18.84,1184,0
|
| 1031 |
+
PEB_H.US,D,20250922,000000,18.8,18.92,18.6999,18.8,10535,0
|
| 1032 |
+
PEB_H.US,D,20250923,000000,18.7,18.77,18.7,18.77,474,0
|
| 1033 |
+
PEB_H.US,D,20250924,000000,18.57,18.6249,18.36,18.48,1726,0
|
| 1034 |
+
PEB_H.US,D,20250925,000000,18.54,18.54,18.39,18.4148,1253,0
|
| 1035 |
+
PEB_H.US,D,20250926,000000,18.09,18.29,18.09,18.29,1452,0
|
| 1036 |
+
PEB_H.US,D,20250929,000000,18.45,18.47,18.28,18.32,4270,0
|
| 1037 |
+
PEB_H.US,D,20250930,000000,17.99,18.18,17.93,18.03,6259,0
|
| 1038 |
+
PEB_H.US,D,20251001,000000,18.14,18.15,17.88,18.09,9195,0
|
| 1039 |
+
PEB_H.US,D,20251002,000000,18.15,18.15,18.0705,18.15,4403,0
|
| 1040 |
+
PEB_H.US,D,20251003,000000,17.85,18.37,17.85,18.36,1750,0
|
| 1041 |
+
PEB_H.US,D,20251006,000000,18.43,18.47,17.91,18.09,18757,0
|
| 1042 |
+
PEB_H.US,D,20251007,000000,18,18.177,17.87,17.9,4979,0
|
| 1043 |
+
PEB_H.US,D,20251008,000000,18.15,18.15,17.48,17.755,7225,0
|
| 1044 |
+
PEB_H.US,D,20251009,000000,17.39,17.39,17.39,17.39,1555,0
|
| 1045 |
+
PEB_H.US,D,20251010,000000,17.5,17.5,17.2,17.2,747,0
|
| 1046 |
+
PEB_H.US,D,20251013,000000,17.21,17.2945,17.195,17.25,7734,0
|
| 1047 |
+
PEB_H.US,D,20251014,000000,17.52,17.52,17.14,17.25,7382,0
|
| 1048 |
+
PEB_H.US,D,20251015,000000,17.5199,17.5199,17.45,17.45,2282,0
|
| 1049 |
+
PEB_H.US,D,20251016,000000,17.45,17.4517,17.25,17.25,3423,0
|
| 1050 |
+
PEB_H.US,D,20251017,000000,17.3956,17.48,17.28,17.48,2090,0
|
| 1051 |
+
PEB_H.US,D,20251020,000000,17.49,17.615,17.4899,17.615,1898,0
|
| 1052 |
+
PEB_H.US,D,20251021,000000,17.6672,17.72,17.36,17.58,18283,0
|
| 1053 |
+
PEB_H.US,D,20251022,000000,17.665,17.665,17.25,17.55,9075,0
|
| 1054 |
+
PEB_H.US,D,20251023,000000,17.65,17.65,17.42,17.44,4842,0
|
| 1055 |
+
PEB_H.US,D,20251024,000000,17.65,17.65,17.5,17.5,2603,0
|
| 1056 |
+
PEB_H.US,D,20251027,000000,17.97,17.97,17.55,17.58,2290,0
|
| 1057 |
+
PEB_H.US,D,20251028,000000,17.62,17.92,17.45,17.65,3570,0
|
| 1058 |
+
PEB_H.US,D,20251029,000000,17.42,17.7594,17.42,17.7594,1152,0
|
| 1059 |
+
PEB_H.US,D,20251030,000000,17.65,17.68,17.5,17.51,4794,0
|
| 1060 |
+
PEB_H.US,D,20251031,000000,17.48,17.7799,17.38,17.55,2518,0
|
| 1061 |
+
PEB_H.US,D,20251103,000000,17.22,17.41,17.22,17.4,619,0
|
| 1062 |
+
PEB_H.US,D,20251104,000000,17.2,17.26,17.16,17.26,1620,0
|
| 1063 |
+
PEB_H.US,D,20251105,000000,17.23,17.23,17.23,17.23,1895,0
|
| 1064 |
+
PEB_H.US,D,20251106,000000,17.9119,18,17.44,17.7,21946,0
|
| 1065 |
+
PEB_H.US,D,20251107,000000,17.8,17.8,17.7394,17.7394,2618,0
|
| 1066 |
+
PEB_H.US,D,20251110,000000,17.7715,17.92,17.7198,17.725,4406,0
|
| 1067 |
+
PEB_H.US,D,20251111,000000,17.75,18.015,17.5998,17.6,8672,0
|
| 1068 |
+
PEB_H.US,D,20251112,000000,18,18.0225,17.77,17.77,5709,0
|
| 1069 |
+
PEB_H.US,D,20251113,000000,18.0279,18.0279,17.5,17.5,4015,0
|
| 1070 |
+
PEB_H.US,D,20251114,000000,17.73,17.75,17.41,17.41,3633,0
|
| 1071 |
+
PEB_H.US,D,20251117,000000,17.5,18.16,17.3,17.32,9862,0
|
| 1072 |
+
PEB_H.US,D,20251118,000000,17.65,17.65,17.09,17.25,33854,0
|
| 1073 |
+
PEB_H.US,D,20251119,000000,17.3,17.3244,17.1,17.2,11082,0
|
| 1074 |
+
PEB_H.US,D,20251120,000000,17.1,17.41,17.1,17.12,11284,0
|
| 1075 |
+
PEB_H.US,D,20251121,000000,17.16,17.355,17.12,17.2112,31231,0
|
| 1076 |
+
PEB_H.US,D,20251124,000000,17.625,17.625,17.145,17.2,16111,0
|
| 1077 |
+
PEB_H.US,D,20251125,000000,17.217,17.56,17.2,17.48,8332,0
|
| 1078 |
+
PEB_H.US,D,20251126,000000,17.1901,17.65,17.19,17.19,36708,0
|
| 1079 |
+
PEB_H.US,D,20251128,000000,17.3,17.3,16.89,17.11,22098,0
|
| 1080 |
+
PEB_H.US,D,20251201,000000,17.12,17.3103,17.04,17.25,10093,0
|
| 1081 |
+
PEB_H.US,D,20251202,000000,17.5,17.77,17.15,17.53,8900,0
|
| 1082 |
+
PEB_H.US,D,20251203,000000,17.2751,17.75,17.051,17.5821,4378,0
|
| 1083 |
+
PEB_H.US,D,20251204,000000,17.58,17.58,17.22,17.54,5556,0
|
| 1084 |
+
PEB_H.US,D,20251205,000000,17.5,17.64,17.5,17.61,9207,0
|
| 1085 |
+
PEB_H.US,D,20251208,000000,17.6,17.68,17.6,17.6001,5873,0
|
| 1086 |
+
PEB_H.US,D,20251209,000000,17.68,17.71,17.63,17.63,6959,0
|
| 1087 |
+
PEB_H.US,D,20251210,000000,17.52,17.76,17.173,17.5,53886,0
|
| 1088 |
+
PEB_H.US,D,20251211,000000,17.64,17.7,17.49,17.7,25526,0
|
| 1089 |
+
PEB_H.US,D,20251212,000000,17.64,17.64,17.45,17.6,4419,0
|
| 1090 |
+
PEB_H.US,D,20251215,000000,17.62,18.19,17.6,18.1,15109,0
|
| 1091 |
+
PEB_H.US,D,20251216,000000,18.25,18.25,17.88,17.92,37401,0
|
| 1092 |
+
PEB_H.US,D,20251217,000000,17.7,18,17.7,17.89,16606,0
|
| 1093 |
+
PEB_H.US,D,20251218,000000,17.88,18.2,17.84,18.01,14635,0
|
| 1094 |
+
PEB_H.US,D,20251219,000000,17.8479,18.45,17.8479,18.45,13046,0
|
| 1095 |
+
PEB_H.US,D,20251222,000000,18.3,18.443,18.2176,18.35,20870,0
|
| 1096 |
+
PEB_H.US,D,20251223,000000,18.36,18.6,18.16,18.16,3848,0
|
| 1097 |
+
PEB_H.US,D,20251224,000000,18.3,18.31,18.3,18.3,653,0
|
| 1098 |
+
PEB_H.US,D,20251226,000000,18.3476,18.3476,18.295,18.295,4037,0
|
| 1099 |
+
PEB_H.US,D,20251229,000000,18.4,18.4,17.6,17.85,9069,0
|
| 1100 |
+
PEB_H.US,D,20251230,000000,18.01,18.02,17.6901,18.02,6326,0
|
| 1101 |
+
PEB_H.US,D,20251231,000000,17.06,17.72,17.06,17.68,20392,0
|
| 1102 |
+
PEB_H.US,D,20260102,000000,17.6,17.695,17.59,17.695,5893,0
|
| 1103 |
+
PEB_H.US,D,20260105,000000,17.85,17.85,17.55,17.82,12797,0
|
| 1104 |
+
PEB_H.US,D,20260106,000000,17.94,17.96,17.7382,17.94,2183,0
|
| 1105 |
+
PEB_H.US,D,20260107,000000,17.65,17.75,17.5154,17.65,2909,0
|
| 1106 |
+
PEB_H.US,D,20260108,000000,17.67,17.815,17.52,17.53,6301,0
|
| 1107 |
+
PEB_H.US,D,20260109,000000,17.8,17.9199,17.63,17.7335,2576,0
|
| 1108 |
+
PEB_H.US,D,20260112,000000,18.2,18.2,17.59,17.7,10478,0
|
| 1109 |
+
PEB_H.US,D,20260113,000000,17.95,18.14,17.7,17.83,2418,0
|
| 1110 |
+
PEB_H.US,D,20260114,000000,17.7,18.1999,17.49,17.84,54405,0
|
| 1111 |
+
PEB_H.US,D,20260115,000000,17.97,18.09,17.6649,18.09,24695,0
|
| 1112 |
+
PEB_H.US,D,20260116,000000,17.84,18,17.81,18,9575,0
|
| 1113 |
+
PEB_H.US,D,20260120,000000,17.81,18.05,17.7324,17.9,22883,0
|
| 1114 |
+
PEB_H.US,D,20260121,000000,17.99,18.05,17.7,17.7701,19059,0
|
| 1115 |
+
PEB_H.US,D,20260122,000000,17.9,17.95,17.75,17.75,45047,0
|
| 1116 |
+
PEB_H.US,D,20260123,000000,17.71,17.95,17.7,17.72,14017,0
|
| 1117 |
+
PEB_H.US,D,20260126,000000,17.9212,18.1,17.83,17.91,22518,0
|
| 1118 |
+
PEB_H.US,D,20260127,000000,17.94,18.17,17.85,18.01,24696,0
|
| 1119 |
+
PEB_H.US,D,20260128,000000,18.15,18.15,17.975,17.975,1300,0
|
| 1120 |
+
PEB_H.US,D,20260129,000000,18.024,18.024,17.6,17.97,147542,0
|
| 1121 |
+
PEB_H.US,D,20260130,000000,18.09,18.09,17.74,17.9,26849,0
|
| 1122 |
+
PEB_H.US,D,20260202,000000,18.03,18.07,17.91,18.0699,3331,0
|
| 1123 |
+
PEB_H.US,D,20260203,000000,18.084,18.161,18.06,18.06,5668,0
|
| 1124 |
+
PEB_H.US,D,20260204,000000,17.8222,18.0499,17.7501,17.92,1593,0
|
| 1125 |
+
PEB_H.US,D,20260205,000000,17.98,17.98,17.9,17.9,975,0
|
| 1126 |
+
PEB_H.US,D,20260206,000000,17.82,18.12,17.76,17.76,18161,0
|
| 1127 |
+
PEB_H.US,D,20260209,000000,17.86,18.1799,17.77,18.1399,20441,0
|
| 1128 |
+
PEB_H.US,D,20260210,000000,18.08,18.1,17.945,18,10091,0
|
| 1129 |
+
PEB_H.US,D,20260211,000000,18.17,18.23,17.95,18.2,4081,0
|
| 1130 |
+
PEB_H.US,D,20260212,000000,18.16,18.16,17.93,18.03,4434,0
|
| 1131 |
+
PEB_H.US,D,20260213,000000,18.12,18.12,18.04,18.04,768,0
|
| 1132 |
+
PEB_H.US,D,20260217,000000,18.2,18.3,18.0867,18.14,15473,0
|
| 1133 |
+
PEB_H.US,D,20260218,000000,18.4,18.4,18.1491,18.23,12698,0
|
daily/us/nyse stocks/2/pfgc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/pfh.us.txt
ADDED
|
@@ -0,0 +1,1372 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PFH.US,D,20200902,000000,25.54,25.6,25.43,25.55,719100,0
|
| 3 |
+
PFH.US,D,20200903,000000,25.59,25.64,25.5,25.59,708626,0
|
| 4 |
+
PFH.US,D,20200904,000000,25.63,25.65,25.3,25.49,732998,0
|
| 5 |
+
PFH.US,D,20200908,000000,25.3,25.3969,25.2,25.28,279504,0
|
| 6 |
+
PFH.US,D,20200909,000000,25.38,25.535,25.34,25.5,551430,0
|
| 7 |
+
PFH.US,D,20200910,000000,25.51,25.74,25.51,25.62,473362,0
|
| 8 |
+
PFH.US,D,20200911,000000,25.68,25.68,25.57,25.64,174706,0
|
| 9 |
+
PFH.US,D,20200914,000000,25.72,25.8,25.69,25.79,223390,0
|
| 10 |
+
PFH.US,D,20200915,000000,25.83,25.9,25.71,25.76,278672,0
|
| 11 |
+
PFH.US,D,20200916,000000,25.75,25.87,25.75,25.77,177873,0
|
| 12 |
+
PFH.US,D,20200917,000000,25.72,25.77,25.63,25.64,101531,0
|
| 13 |
+
PFH.US,D,20200918,000000,25.69,25.75,25.55,25.58,302573,0
|
| 14 |
+
PFH.US,D,20200921,000000,25.55,25.6,25.39,25.57,447479,0
|
| 15 |
+
PFH.US,D,20200922,000000,25.6,25.74,25.6,25.69,197623,0
|
| 16 |
+
PFH.US,D,20200923,000000,25.78,25.83,25.58,25.58,347839,0
|
| 17 |
+
PFH.US,D,20200924,000000,25.53,25.675,25.39,25.61,201946,0
|
| 18 |
+
PFH.US,D,20200925,000000,25.67,25.72,25.6,25.62,353334,0
|
| 19 |
+
PFH.US,D,20200928,000000,25.7,25.75,25.66,25.71,226240,0
|
| 20 |
+
PFH.US,D,20200929,000000,25.79,25.79,25.6,25.6,221395,0
|
| 21 |
+
PFH.US,D,20200930,000000,25.66,25.67,25.29,25.45,2707984,0
|
| 22 |
+
PFH.US,D,20201001,000000,25.51,25.52,25.36,25.44,340703,0
|
| 23 |
+
PFH.US,D,20201002,000000,25.39,25.48,25.375,25.48,174623,0
|
| 24 |
+
PFH.US,D,20201005,000000,25.55,25.55,25.41,25.44,227861,0
|
| 25 |
+
PFH.US,D,20201006,000000,25.46,25.49,25.33,25.34,168268,0
|
| 26 |
+
PFH.US,D,20201007,000000,25.43,25.4509,25.35,25.35,149622,0
|
| 27 |
+
PFH.US,D,20201008,000000,25.42,25.45,25.382,25.43,100492,0
|
| 28 |
+
PFH.US,D,20201009,000000,25.44,25.44,25.36,25.4,132008,0
|
| 29 |
+
PFH.US,D,20201012,000000,25.49,25.6,25.44,25.6,161600,0
|
| 30 |
+
PFH.US,D,20201013,000000,25.59,25.6,25.4682,25.49,213202,0
|
| 31 |
+
PFH.US,D,20201014,000000,25.54,25.54,25.42,25.45,112862,0
|
| 32 |
+
PFH.US,D,20201015,000000,25.43,25.46,25.4,25.43,179347,0
|
| 33 |
+
PFH.US,D,20201016,000000,25.49,25.53,25.37,25.37,179113,0
|
| 34 |
+
PFH.US,D,20201019,000000,25.43,25.43,25.35,25.36,122369,0
|
| 35 |
+
PFH.US,D,20201020,000000,25.37,25.42,25.34,25.4,109066,0
|
| 36 |
+
PFH.US,D,20201021,000000,25.4,25.43,25.17,25.18,334431,0
|
| 37 |
+
PFH.US,D,20201022,000000,25.22,25.35,25.16,25.31,105375,0
|
| 38 |
+
PFH.US,D,20201023,000000,25.35,25.39,25.31,25.38,116630,0
|
| 39 |
+
PFH.US,D,20201026,000000,25.39,25.42,25.34,25.38,149406,0
|
| 40 |
+
PFH.US,D,20201027,000000,25.41,25.42,25.31,25.35,137005,0
|
| 41 |
+
PFH.US,D,20201028,000000,25.3,25.3555,25.18,25.18,190123,0
|
| 42 |
+
PFH.US,D,20201029,000000,25.27,25.27,25.16,25.24,172776,0
|
| 43 |
+
PFH.US,D,20201030,000000,25.24,25.26,25.21,25.24,157995,0
|
| 44 |
+
PFH.US,D,20201102,000000,25.26,25.3,25.21,25.21,168116,0
|
| 45 |
+
PFH.US,D,20201103,000000,25.27,25.29,25.25,25.26,167600,0
|
| 46 |
+
PFH.US,D,20201104,000000,25.3,25.35,25.29,25.3,145992,0
|
| 47 |
+
PFH.US,D,20201105,000000,25.35,25.38,25.28,25.35,211453,0
|
| 48 |
+
PFH.US,D,20201106,000000,25.37,25.4,25.29,25.3,173394,0
|
| 49 |
+
PFH.US,D,20201109,000000,25.38,25.4,25.29,25.33,167706,0
|
| 50 |
+
PFH.US,D,20201110,000000,25.35,25.35,25.28,25.32,153045,0
|
| 51 |
+
PFH.US,D,20201111,000000,25.36,25.41,25.36,25.39,129503,0
|
| 52 |
+
PFH.US,D,20201112,000000,25.2,25.21,25.15,25.2,252910,0
|
| 53 |
+
PFH.US,D,20201113,000000,25.25,25.289,25.24,25.25,66773,0
|
| 54 |
+
PFH.US,D,20201116,000000,25.3,25.4,25.27,25.4,104063,0
|
| 55 |
+
PFH.US,D,20201117,000000,25.41,25.41,25.28,25.33,213209,0
|
| 56 |
+
PFH.US,D,20201118,000000,25.39,25.47,25.36,25.39,89009,0
|
| 57 |
+
PFH.US,D,20201119,000000,25.47,25.47,25.4,25.46,343800,0
|
| 58 |
+
PFH.US,D,20201120,000000,25.5,25.54,25.43,25.44,105570,0
|
| 59 |
+
PFH.US,D,20201123,000000,25.51,25.51,25.45,25.5,292848,0
|
| 60 |
+
PFH.US,D,20201124,000000,25.56,25.6,25.53,25.56,77481,0
|
| 61 |
+
PFH.US,D,20201125,000000,25.67,25.67,25.57,25.58,85455,0
|
| 62 |
+
PFH.US,D,20201127,000000,25.67,25.78,25.63,25.74,41317,0
|
| 63 |
+
PFH.US,D,20201130,000000,25.74,25.79,25.66,25.66,120338,0
|
| 64 |
+
PFH.US,D,20201201,000000,25.74,25.79,25.72,25.79,58774,0
|
| 65 |
+
PFH.US,D,20201202,000000,25.8,25.83,25.75,25.81,106908,0
|
| 66 |
+
PFH.US,D,20201203,000000,25.87,25.87,25.82,25.85,74832,0
|
| 67 |
+
PFH.US,D,20201204,000000,25.85,25.89,25.82,25.83,42981,0
|
| 68 |
+
PFH.US,D,20201207,000000,25.88,25.9,25.83,25.89,75600,0
|
| 69 |
+
PFH.US,D,20201208,000000,25.9,25.95,25.85,25.94,56091,0
|
| 70 |
+
PFH.US,D,20201209,000000,25.98,26.02,25.9593,25.98,71934,0
|
| 71 |
+
PFH.US,D,20201210,000000,25.98,26.11,25.96,25.98,99213,0
|
| 72 |
+
PFH.US,D,20201211,000000,26.02,26.02,25.89,25.9,79593,0
|
| 73 |
+
PFH.US,D,20201214,000000,25.96,26.06,25.95,25.98,76367,0
|
| 74 |
+
PFH.US,D,20201215,000000,26.05,26.08,26,26.04,87872,0
|
| 75 |
+
PFH.US,D,20201216,000000,26.07,26.07,25.97,26.01,89907,0
|
| 76 |
+
PFH.US,D,20201217,000000,26.01,26.045,25.96,25.99,57325,0
|
| 77 |
+
PFH.US,D,20201218,000000,26.01,26.01,25.93,26,45840,0
|
| 78 |
+
PFH.US,D,20201221,000000,26.01,26.06,26.01,26.05,71188,0
|
| 79 |
+
PFH.US,D,20201222,000000,26.12,26.12,25.83,26.02,105672,0
|
| 80 |
+
PFH.US,D,20201223,000000,26.15,26.16,25.98,26.08,65187,0
|
| 81 |
+
PFH.US,D,20201224,000000,26.08,26.14,25.99,26.02,46958,0
|
| 82 |
+
PFH.US,D,20201228,000000,26.11,26.11,26.02,26.09,45555,0
|
| 83 |
+
PFH.US,D,20201229,000000,26.21,26.21,26.12,26.19,45252,0
|
| 84 |
+
PFH.US,D,20201230,000000,26.22,26.28,26.17,26.25,136649,0
|
| 85 |
+
PFH.US,D,20201231,000000,26.28,26.49,26.25,26.48,245402,0
|
| 86 |
+
PFH.US,D,20210104,000000,26.4,26.4,26.21,26.32,53960,0
|
| 87 |
+
PFH.US,D,20210105,000000,26.27,26.35,26.16,26.18,51985,0
|
| 88 |
+
PFH.US,D,20210106,000000,26.1,26.1,25.6298,25.7,170422,0
|
| 89 |
+
PFH.US,D,20210107,000000,25.73,25.78,25.42,25.52,329293,0
|
| 90 |
+
PFH.US,D,20210108,000000,25.52,25.63,25.52,25.56,122425,0
|
| 91 |
+
PFH.US,D,20210111,000000,25.56,25.56,25.36,25.37,87523,0
|
| 92 |
+
PFH.US,D,20210112,000000,25.37,25.37,25.06,25.23,171144,0
|
| 93 |
+
PFH.US,D,20210113,000000,25.3,25.57,25.3,25.45,107556,0
|
| 94 |
+
PFH.US,D,20210114,000000,25.53,25.7519,25.4,25.5,107483,0
|
| 95 |
+
PFH.US,D,20210115,000000,25.66,25.72,25.5,25.52,125867,0
|
| 96 |
+
PFH.US,D,20210119,000000,25.64,25.64,25.52,25.6,76642,0
|
| 97 |
+
PFH.US,D,20210120,000000,25.67,25.7699,25.67,25.71,73645,0
|
| 98 |
+
PFH.US,D,20210121,000000,25.72,25.72,25.52,25.5588,89086,0
|
| 99 |
+
PFH.US,D,20210122,000000,25.56,25.7,25.56,25.69,46829,0
|
| 100 |
+
PFH.US,D,20210125,000000,25.71,25.79,25.55,25.58,66095,0
|
| 101 |
+
PFH.US,D,20210126,000000,25.71,25.83,25.63,25.69,67880,0
|
| 102 |
+
PFH.US,D,20210127,000000,25.69,25.76,25.6,25.69,203898,0
|
| 103 |
+
PFH.US,D,20210128,000000,25.7,25.79,25.61,25.75,84718,0
|
| 104 |
+
PFH.US,D,20210129,000000,25.75,25.88,25.57,25.71,87593,0
|
| 105 |
+
PFH.US,D,20210201,000000,25.87,25.87,25.7035,25.81,46676,0
|
| 106 |
+
PFH.US,D,20210202,000000,25.77,26,25.77,25.9,53600,0
|
| 107 |
+
PFH.US,D,20210203,000000,25.9,25.98,25.77,25.81,54071,0
|
| 108 |
+
PFH.US,D,20210204,000000,25.84,25.92,25.6,25.8,71110,0
|
| 109 |
+
PFH.US,D,20210205,000000,25.8,25.92,25.79,25.85,58444,0
|
| 110 |
+
PFH.US,D,20210208,000000,25.85,25.93,25.84,25.84,52734,0
|
| 111 |
+
PFH.US,D,20210209,000000,25.82,25.956,25.7626,25.91,35058,0
|
| 112 |
+
PFH.US,D,20210210,000000,25.99,26.1,25.835,25.9,52813,0
|
| 113 |
+
PFH.US,D,20210211,000000,25.75,25.75,25.55,25.59,62680,0
|
| 114 |
+
PFH.US,D,20210212,000000,25.53,25.5599,25.4,25.4625,54998,0
|
| 115 |
+
PFH.US,D,20210216,000000,25.38,25.43,25.25,25.27,72420,0
|
| 116 |
+
PFH.US,D,20210217,000000,25.22,25.28,25.21,25.26,62598,0
|
| 117 |
+
PFH.US,D,20210218,000000,25.25,25.26,25.07,25.1,267215,0
|
| 118 |
+
PFH.US,D,20210219,000000,25.13,25.21,25.11,25.2,68488,0
|
| 119 |
+
PFH.US,D,20210222,000000,25.2,25.21,25.13,25.15,77646,0
|
| 120 |
+
PFH.US,D,20210223,000000,25.15,25.2,24.97,25.01,158713,0
|
| 121 |
+
PFH.US,D,20210224,000000,25.01,25.01,24.75,24.76,168097,0
|
| 122 |
+
PFH.US,D,20210225,000000,24.82,24.83,24.51,24.59,212975,0
|
| 123 |
+
PFH.US,D,20210226,000000,24.76,24.8,24.61,24.74,91925,0
|
| 124 |
+
PFH.US,D,20210301,000000,24.97,24.99,24.835,24.99,64585,0
|
| 125 |
+
PFH.US,D,20210302,000000,25,25.24,25,25.19,93431,0
|
| 126 |
+
PFH.US,D,20210303,000000,25.12,25.3,24.95,25.24,305924,0
|
| 127 |
+
PFH.US,D,20210304,000000,25.25,25.38,25.15,25.18,289971,0
|
| 128 |
+
PFH.US,D,20210305,000000,25.25,25.25,25.11,25.19,240864,0
|
| 129 |
+
PFH.US,D,20210308,000000,25.22,25.24,25.1,25.15,83743,0
|
| 130 |
+
PFH.US,D,20210309,000000,25.28,25.28,25.15,25.16,184527,0
|
| 131 |
+
PFH.US,D,20210310,000000,25.23,25.24,25.01,25.13,159862,0
|
| 132 |
+
PFH.US,D,20210311,000000,25.2,25.2829,25.178,25.23,79453,0
|
| 133 |
+
PFH.US,D,20210312,000000,25.2,25.23,25.04,25.15,87081,0
|
| 134 |
+
PFH.US,D,20210315,000000,25.15,25.3,25.15,25.25,150962,0
|
| 135 |
+
PFH.US,D,20210316,000000,25.31,25.37,25.2411,25.3,128864,0
|
| 136 |
+
PFH.US,D,20210317,000000,25.27,25.29,25.18,25.25,100089,0
|
| 137 |
+
PFH.US,D,20210318,000000,25.15,25.16,24.94,25,95640,0
|
| 138 |
+
PFH.US,D,20210319,000000,25,25.12,24.84,25.1,72770,0
|
| 139 |
+
PFH.US,D,20210322,000000,25.16,25.22,25.1,25.17,56716,0
|
| 140 |
+
PFH.US,D,20210323,000000,25.22,25.23,25.15,25.22,41105,0
|
| 141 |
+
PFH.US,D,20210324,000000,25.24,25.28,25.17,25.18,76104,0
|
| 142 |
+
PFH.US,D,20210325,000000,25.24,25.26,25.2089,25.23,68169,0
|
| 143 |
+
PFH.US,D,20210326,000000,25.27,25.27,25.23,25.23,62556,0
|
| 144 |
+
PFH.US,D,20210329,000000,25.28,25.28,25.11,25.19,80155,0
|
| 145 |
+
PFH.US,D,20210330,000000,25.18,25.26,25.15,25.25,37636,0
|
| 146 |
+
PFH.US,D,20210331,000000,25.3,25.42,25.28,25.33,104423,0
|
| 147 |
+
PFH.US,D,20210401,000000,25.4,25.47,25.375,25.42,54040,0
|
| 148 |
+
PFH.US,D,20210405,000000,25.48,25.55,25.43,25.49,79194,0
|
| 149 |
+
PFH.US,D,20210406,000000,25.59,25.76,25.59,25.73,70755,0
|
| 150 |
+
PFH.US,D,20210407,000000,25.64,25.76,25.64,25.72,37338,0
|
| 151 |
+
PFH.US,D,20210408,000000,25.72,25.74,25.5725,25.665,88722,0
|
| 152 |
+
PFH.US,D,20210409,000000,25.67,25.74,25.63,25.7,43091,0
|
| 153 |
+
PFH.US,D,20210412,000000,25.7,25.741,25.65,25.6904,42722,0
|
| 154 |
+
PFH.US,D,20210413,000000,25.72,25.75,25.62,25.69,62742,0
|
| 155 |
+
PFH.US,D,20210414,000000,25.69,25.76,25.67,25.68,41357,0
|
| 156 |
+
PFH.US,D,20210415,000000,25.71,25.8,25.71,25.8,31926,0
|
| 157 |
+
PFH.US,D,20210416,000000,25.8,25.85,25.77,25.85,63861,0
|
| 158 |
+
PFH.US,D,20210419,000000,25.85,25.85,25.75,25.77,80631,0
|
| 159 |
+
PFH.US,D,20210420,000000,25.82,25.82,25.7455,25.795,23217,0
|
| 160 |
+
PFH.US,D,20210421,000000,25.83,25.875,25.73,25.79,51995,0
|
| 161 |
+
PFH.US,D,20210422,000000,25.8,25.8,25.74,25.75,41081,0
|
| 162 |
+
PFH.US,D,20210423,000000,25.75,25.8708,25.75,25.8312,69618,0
|
| 163 |
+
PFH.US,D,20210426,000000,25.85,25.87,25.8,25.86,44564,0
|
| 164 |
+
PFH.US,D,20210427,000000,25.87,25.88,25.82,25.85,41190,0
|
| 165 |
+
PFH.US,D,20210428,000000,25.89,25.895,25.7921,25.84,64568,0
|
| 166 |
+
PFH.US,D,20210429,000000,25.88,25.89,25.7,25.77,45507,0
|
| 167 |
+
PFH.US,D,20210430,000000,25.81,25.84,25.67,25.67,74312,0
|
| 168 |
+
PFH.US,D,20210503,000000,25.74,25.83,25.69,25.83,67446,0
|
| 169 |
+
PFH.US,D,20210504,000000,25.77,25.83,25.72,25.81,73548,0
|
| 170 |
+
PFH.US,D,20210505,000000,25.8,25.85,25.76,25.77,25955,0
|
| 171 |
+
PFH.US,D,20210506,000000,25.81,25.82,25.7,25.75,44782,0
|
| 172 |
+
PFH.US,D,20210507,000000,25.76,25.8411,25.76,25.77,68324,0
|
| 173 |
+
PFH.US,D,20210510,000000,25.83,25.83,25.67,25.73,43810,0
|
| 174 |
+
PFH.US,D,20210511,000000,25.64,25.74,25.56,25.66,38514,0
|
| 175 |
+
PFH.US,D,20210512,000000,25.6,25.68,25.45,25.49,81615,0
|
| 176 |
+
PFH.US,D,20210513,000000,25.38,25.44,25.26,25.35,62029,0
|
| 177 |
+
PFH.US,D,20210514,000000,25.43,25.5,25.341,25.41,33967,0
|
| 178 |
+
PFH.US,D,20210517,000000,25.41,25.54,25.41,25.5,35013,0
|
| 179 |
+
PFH.US,D,20210518,000000,25.54,25.54,25.4706,25.5,41430,0
|
| 180 |
+
PFH.US,D,20210519,000000,25.43,25.5243,25.41,25.46,41553,0
|
| 181 |
+
PFH.US,D,20210520,000000,25.46,25.5988,25.44,25.5,33996,0
|
| 182 |
+
PFH.US,D,20210521,000000,25.58,25.61,25.51,25.51,31041,0
|
| 183 |
+
PFH.US,D,20210524,000000,25.61,25.73,25.5865,25.68,55990,0
|
| 184 |
+
PFH.US,D,20210525,000000,25.7,25.7,25.55,25.65,37024,0
|
| 185 |
+
PFH.US,D,20210526,000000,25.68,25.7097,25.59,25.65,26826,0
|
| 186 |
+
PFH.US,D,20210527,000000,25.65,25.72,25.64,25.65,25882,0
|
| 187 |
+
PFH.US,D,20210528,000000,25.82,25.82,25.71,25.75,77286,0
|
| 188 |
+
PFH.US,D,20210601,000000,25.79,25.83,25.775,25.8,42440,0
|
| 189 |
+
PFH.US,D,20210602,000000,25.83,25.85,25.8,25.81,117996,0
|
| 190 |
+
PFH.US,D,20210603,000000,25.81,25.82,25.72,25.81,36442,0
|
| 191 |
+
PFH.US,D,20210604,000000,25.82,25.82,25.79,25.81,32265,0
|
| 192 |
+
PFH.US,D,20210607,000000,25.8,25.84,25.76,25.8,33800,0
|
| 193 |
+
PFH.US,D,20210608,000000,25.8,25.8,25.73,25.785,33333,0
|
| 194 |
+
PFH.US,D,20210609,000000,25.79,25.8841,25.77,25.8511,75640,0
|
| 195 |
+
PFH.US,D,20210610,000000,25.86,25.87,25.7777,25.85,47412,0
|
| 196 |
+
PFH.US,D,20210611,000000,25.84,25.86,25.78,25.84,22505,0
|
| 197 |
+
PFH.US,D,20210614,000000,25.87,25.9,25.8,25.89,38341,0
|
| 198 |
+
PFH.US,D,20210615,000000,25.89,25.96,25.8,25.9,63799,0
|
| 199 |
+
PFH.US,D,20210616,000000,25.9,25.94,25.84,25.91,35934,0
|
| 200 |
+
PFH.US,D,20210617,000000,25.93,26.05,25.8961,26.03,38838,0
|
| 201 |
+
PFH.US,D,20210618,000000,25.98,26,25.91,25.97,18191,0
|
| 202 |
+
PFH.US,D,20210621,000000,25.99,26,25.93,25.96,32382,0
|
| 203 |
+
PFH.US,D,20210622,000000,26,26,25.96,25.98,46268,0
|
| 204 |
+
PFH.US,D,20210623,000000,25.98,26.1399,25.98,26.12,43252,0
|
| 205 |
+
PFH.US,D,20210624,000000,26.1,26.1,26.0406,26.08,24982,0
|
| 206 |
+
PFH.US,D,20210625,000000,26.03,26.14,26,26.09,23659,0
|
| 207 |
+
PFH.US,D,20210628,000000,26.1,26.14,26.0226,26.14,28065,0
|
| 208 |
+
PFH.US,D,20210629,000000,26.11,26.13,26.09,26.1,31634,0
|
| 209 |
+
PFH.US,D,20210630,000000,26.04,26.14,26.03,26.11,183943,0
|
| 210 |
+
PFH.US,D,20210701,000000,26.12,26.2491,26.12,26.18,36092,0
|
| 211 |
+
PFH.US,D,20210702,000000,26.12,26.24,26.12,26.2,17918,0
|
| 212 |
+
PFH.US,D,20210706,000000,26.18,26.29,26.145,26.29,34578,0
|
| 213 |
+
PFH.US,D,20210707,000000,26.23,26.3,26.2,26.2814,69277,0
|
| 214 |
+
PFH.US,D,20210708,000000,26.18,26.27,26.17,26.25,31388,0
|
| 215 |
+
PFH.US,D,20210709,000000,26.23,26.25,26.2,26.22,31292,0
|
| 216 |
+
PFH.US,D,20210712,000000,26.25,26.3,26.13,26.19,23875,0
|
| 217 |
+
PFH.US,D,20210713,000000,26.17,26.2,26.08,26.12,35414,0
|
| 218 |
+
PFH.US,D,20210714,000000,26.2,26.2212,26.17,26.19,30065,0
|
| 219 |
+
PFH.US,D,20210715,000000,26.2,26.2529,26.2,26.22,16903,0
|
| 220 |
+
PFH.US,D,20210716,000000,26.25,26.25,26.17,26.19,20710,0
|
| 221 |
+
PFH.US,D,20210719,000000,26.13,26.17,26.03,26.0597,11774,0
|
| 222 |
+
PFH.US,D,20210720,000000,26.16,26.23,25.9,25.91,68635,0
|
| 223 |
+
PFH.US,D,20210721,000000,25.97,26.0489,25.9,26.02,36360,0
|
| 224 |
+
PFH.US,D,20210722,000000,26.03,26.1302,25.981,26.0606,61787,0
|
| 225 |
+
PFH.US,D,20210723,000000,26.07,26.1585,26.01,26.04,37104,0
|
| 226 |
+
PFH.US,D,20210726,000000,26.08,26.1,26.01,26.08,29371,0
|
| 227 |
+
PFH.US,D,20210727,000000,26.04,26.0718,25.95,26.04,33246,0
|
| 228 |
+
PFH.US,D,20210728,000000,26.07,26.16,25.93,26.15,36018,0
|
| 229 |
+
PFH.US,D,20210729,000000,26.1,26.23,26.1,26.23,17672,0
|
| 230 |
+
PFH.US,D,20210730,000000,26.23,26.34,26.21,26.25,45069,0
|
| 231 |
+
PFH.US,D,20210802,000000,26.25,26.3507,26.19,26.24,37136,0
|
| 232 |
+
PFH.US,D,20210803,000000,26.24,26.3367,26.24,26.26,40277,0
|
| 233 |
+
PFH.US,D,20210804,000000,26.26,26.3695,26.22,26.27,33245,0
|
| 234 |
+
PFH.US,D,20210805,000000,26.3,26.3799,26.2872,26.3,38312,0
|
| 235 |
+
PFH.US,D,20210806,000000,26.27,26.3499,26.27,26.32,28217,0
|
| 236 |
+
PFH.US,D,20210809,000000,26.32,26.32,26.15,26.17,22472,0
|
| 237 |
+
PFH.US,D,20210810,000000,26.23,26.23,26,26.07,22593,0
|
| 238 |
+
PFH.US,D,20210811,000000,26.1,26.18,26.07,26.1,22262,0
|
| 239 |
+
PFH.US,D,20210812,000000,25.91,26.015,25.8204,25.86,27645,0
|
| 240 |
+
PFH.US,D,20210813,000000,25.94,26.09,25.94,26.07,28109,0
|
| 241 |
+
PFH.US,D,20210816,000000,26.07,26.0899,26.04,26.07,16164,0
|
| 242 |
+
PFH.US,D,20210817,000000,26.07,26.07,26,26.04,24869,0
|
| 243 |
+
PFH.US,D,20210818,000000,26.04,26.04,25.93,26.02,24551,0
|
| 244 |
+
PFH.US,D,20210819,000000,25.9,26.01,25.9,25.98,43291,0
|
| 245 |
+
PFH.US,D,20210820,000000,25.97,26.0099,25.91,25.97,28496,0
|
| 246 |
+
PFH.US,D,20210823,000000,26,26.02,25.97,25.99,39732,0
|
| 247 |
+
PFH.US,D,20210824,000000,26,26.01,25.96,25.97,27248,0
|
| 248 |
+
PFH.US,D,20210825,000000,26,26,25.91,25.97,29600,0
|
| 249 |
+
PFH.US,D,20210826,000000,25.97,25.98,25.91,25.94,62267,0
|
| 250 |
+
PFH.US,D,20210827,000000,25.96,26.08,25.94,26.08,45451,0
|
| 251 |
+
PFH.US,D,20210830,000000,26.08,26.1737,26.03,26.05,31233,0
|
| 252 |
+
PFH.US,D,20210831,000000,26.08,26.08,25.98,26.05,82833,0
|
| 253 |
+
PFH.US,D,20210901,000000,26.15,26.22,26.115,26.19,30659,0
|
| 254 |
+
PFH.US,D,20210902,000000,26.25,26.25,26.11,26.19,72225,0
|
| 255 |
+
PFH.US,D,20210903,000000,26.18,26.2,26.1007,26.17,25649,0
|
| 256 |
+
PFH.US,D,20210907,000000,26.13,26.17,26.04,26.15,30217,0
|
| 257 |
+
PFH.US,D,20210908,000000,26.15,26.16,26.08,26.15,37165,0
|
| 258 |
+
PFH.US,D,20210909,000000,26.08,26.1368,26.07,26.1,54209,0
|
| 259 |
+
PFH.US,D,20210910,000000,26.15,26.18,26.09,26.14,60845,0
|
| 260 |
+
PFH.US,D,20210913,000000,26.12,26.14,26.01,26.12,49261,0
|
| 261 |
+
PFH.US,D,20210914,000000,26.1,26.1124,26.02,26.05,20460,0
|
| 262 |
+
PFH.US,D,20210915,000000,26.1,26.1,26,26.05,50837,0
|
| 263 |
+
PFH.US,D,20210916,000000,26.07,26.1595,26.05,26.15,25765,0
|
| 264 |
+
PFH.US,D,20210917,000000,26.15,26.16,26.02,26.08,19397,0
|
| 265 |
+
PFH.US,D,20210920,000000,26.07,26.07,25.8716,25.95,23258,0
|
| 266 |
+
PFH.US,D,20210921,000000,25.96,26.16,25.96,26.14,38062,0
|
| 267 |
+
PFH.US,D,20210922,000000,26.15,26.25,26.09,26.23,40345,0
|
| 268 |
+
PFH.US,D,20210923,000000,26.2,26.2228,26.08,26.16,52832,0
|
| 269 |
+
PFH.US,D,20210924,000000,26.08,26.1,26.0107,26.08,46547,0
|
| 270 |
+
PFH.US,D,20210927,000000,25.99,26.07,25.96,26.02,52127,0
|
| 271 |
+
PFH.US,D,20210928,000000,25.9,25.96,25.75,25.86,91843,0
|
| 272 |
+
PFH.US,D,20210929,000000,25.93,26.07,25.93,26.06,40519,0
|
| 273 |
+
PFH.US,D,20210930,000000,26.05,26.1,25.86,25.86,90329,0
|
| 274 |
+
PFH.US,D,20211001,000000,25.97,26.01,25.89,26,25018,0
|
| 275 |
+
PFH.US,D,20211004,000000,26.02,26.02,25.73,25.76,21133,0
|
| 276 |
+
PFH.US,D,20211005,000000,25.84,25.84,25.65,25.72,44498,0
|
| 277 |
+
PFH.US,D,20211006,000000,25.71,25.84,25.61,25.74,68255,0
|
| 278 |
+
PFH.US,D,20211007,000000,25.72,25.91,25.67,25.71,101954,0
|
| 279 |
+
PFH.US,D,20211008,000000,25.75,25.78,25.56,25.65,54649,0
|
| 280 |
+
PFH.US,D,20211011,000000,25.71,25.79,25.66,25.72,16967,0
|
| 281 |
+
PFH.US,D,20211012,000000,25.75,25.95,25.7222,25.86,33199,0
|
| 282 |
+
PFH.US,D,20211013,000000,25.92,26.06,25.9,25.95,63654,0
|
| 283 |
+
PFH.US,D,20211014,000000,25.99,26.14,25.989,26.08,25411,0
|
| 284 |
+
PFH.US,D,20211015,000000,26.06,26.12,25.92,25.96,54253,0
|
| 285 |
+
PFH.US,D,20211018,000000,25.89,25.9887,25.77,25.81,195932,0
|
| 286 |
+
PFH.US,D,20211019,000000,25.86,25.88,25.7243,25.75,59261,0
|
| 287 |
+
PFH.US,D,20211020,000000,25.79,25.908,25.75,25.84,41327,0
|
| 288 |
+
PFH.US,D,20211021,000000,25.85,25.86,25.78,25.8,55407,0
|
| 289 |
+
PFH.US,D,20211022,000000,25.8,25.87,25.7566,25.84,52028,0
|
| 290 |
+
PFH.US,D,20211025,000000,25.85,25.9094,25.85,25.86,50866,0
|
| 291 |
+
PFH.US,D,20211026,000000,25.94,25.9581,25.84,25.9,32178,0
|
| 292 |
+
PFH.US,D,20211027,000000,25.86,25.97,25.86,25.92,50718,0
|
| 293 |
+
PFH.US,D,20211028,000000,25.95,25.9874,25.8903,25.94,17500,0
|
| 294 |
+
PFH.US,D,20211029,000000,25.94,25.98,25.84,25.85,72779,0
|
| 295 |
+
PFH.US,D,20211101,000000,25.85,25.958,25.81,25.9,34818,0
|
| 296 |
+
PFH.US,D,20211102,000000,26,26.05,25.93,25.93,63840,0
|
| 297 |
+
PFH.US,D,20211103,000000,25.98,26.04,25.9392,26.01,27373,0
|
| 298 |
+
PFH.US,D,20211104,000000,26,26.22,26,26.19,41483,0
|
| 299 |
+
PFH.US,D,20211105,000000,26.15,26.2241,26.14,26.19,46669,0
|
| 300 |
+
PFH.US,D,20211108,000000,26.19,26.19,26.15,26.19,22004,0
|
| 301 |
+
PFH.US,D,20211109,000000,26.19,26.24,26.135,26.21,68446,0
|
| 302 |
+
PFH.US,D,20211110,000000,26.15,26.15,25.86,26.02,42870,0
|
| 303 |
+
PFH.US,D,20211111,000000,26.06,26.1,25.9178,25.97,52344,0
|
| 304 |
+
PFH.US,D,20211112,000000,25.73,25.775,25.63,25.7,34446,0
|
| 305 |
+
PFH.US,D,20211115,000000,25.72,25.72,25.53,25.63,56381,0
|
| 306 |
+
PFH.US,D,20211116,000000,25.6,25.73,25.6,25.69,48178,0
|
| 307 |
+
PFH.US,D,20211117,000000,25.62,25.75,25.62,25.75,48029,0
|
| 308 |
+
PFH.US,D,20211118,000000,25.82,25.93,25.71,25.77,126746,0
|
| 309 |
+
PFH.US,D,20211119,000000,25.8,25.9,25.8,25.84,49995,0
|
| 310 |
+
PFH.US,D,20211122,000000,25.88,25.9095,25.71,25.76,44990,0
|
| 311 |
+
PFH.US,D,20211123,000000,25.73,25.74,25.58,25.69,78365,0
|
| 312 |
+
PFH.US,D,20211124,000000,25.69,25.79,25.6,25.76,65484,0
|
| 313 |
+
PFH.US,D,20211126,000000,25.65,25.75,25.57,25.66,71059,0
|
| 314 |
+
PFH.US,D,20211129,000000,25.72,25.89,25.66,25.83,36017,0
|
| 315 |
+
PFH.US,D,20211130,000000,25.84,25.84,25.55,25.81,121855,0
|
| 316 |
+
PFH.US,D,20211201,000000,25.85,26,25.82,25.85,51558,0
|
| 317 |
+
PFH.US,D,20211202,000000,25.87,26.08,25.8601,26.02,48184,0
|
| 318 |
+
PFH.US,D,20211203,000000,25.99,25.99,25.89,25.97,42105,0
|
| 319 |
+
PFH.US,D,20211206,000000,25.96,26,25.88,25.98,47465,0
|
| 320 |
+
PFH.US,D,20211207,000000,25.98,26.08,25.97,26.01,64086,0
|
| 321 |
+
PFH.US,D,20211208,000000,25.94,26,25.87,25.96,64119,0
|
| 322 |
+
PFH.US,D,20211209,000000,25.91,25.985,25.91,25.93,37580,0
|
| 323 |
+
PFH.US,D,20211210,000000,25.93,25.95,25.89,25.91,21323,0
|
| 324 |
+
PFH.US,D,20211213,000000,25.92,25.9325,25.87,25.9,44150,0
|
| 325 |
+
PFH.US,D,20211214,000000,25.85,25.88,25.82,25.83,20754,0
|
| 326 |
+
PFH.US,D,20211215,000000,25.86,25.93,25.83,25.87,27339,0
|
| 327 |
+
PFH.US,D,20211216,000000,25.88,25.99,25.88,25.96,148439,0
|
| 328 |
+
PFH.US,D,20211217,000000,25.94,26.025,25.9142,25.96,76452,0
|
| 329 |
+
PFH.US,D,20211220,000000,25.88,25.96,25.84,25.84,25354,0
|
| 330 |
+
PFH.US,D,20211221,000000,25.87,25.99,25.8517,25.96,24842,0
|
| 331 |
+
PFH.US,D,20211222,000000,25.91,26.055,25.91,26.05,43884,0
|
| 332 |
+
PFH.US,D,20211223,000000,26.04,26.06,26,26.01,39992,0
|
| 333 |
+
PFH.US,D,20211227,000000,25.93,25.9874,25.91,25.95,49924,0
|
| 334 |
+
PFH.US,D,20211228,000000,25.97,25.9995,25.95,25.97,12095,0
|
| 335 |
+
PFH.US,D,20211229,000000,25.95,26.05,25.95,26.03,19331,0
|
| 336 |
+
PFH.US,D,20211230,000000,26,26.0895,26,26.05,22020,0
|
| 337 |
+
PFH.US,D,20211231,000000,26.12,26.12,26.04,26.04,39164,0
|
| 338 |
+
PFH.US,D,20220103,000000,26.01,26.03,25.9,25.9003,15505,0
|
| 339 |
+
PFH.US,D,20220104,000000,25.9,25.92,25.76,25.76,59400,0
|
| 340 |
+
PFH.US,D,20220105,000000,25.85,25.9689,25.579,25.59,33608,0
|
| 341 |
+
PFH.US,D,20220106,000000,25.6,25.84,25.44,25.74,81795,0
|
| 342 |
+
PFH.US,D,20220107,000000,25.69,25.8384,25.65,25.77,30810,0
|
| 343 |
+
PFH.US,D,20220110,000000,25.69,25.74,25.6,25.74,31587,0
|
| 344 |
+
PFH.US,D,20220111,000000,25.74,25.9,25.74,25.8,19888,0
|
| 345 |
+
PFH.US,D,20220112,000000,25.95,25.985,25.83,25.88,38069,0
|
| 346 |
+
PFH.US,D,20220113,000000,25.83,25.95,25.83,25.87,23039,0
|
| 347 |
+
PFH.US,D,20220114,000000,25.91,25.91,25.63,25.7,46144,0
|
| 348 |
+
PFH.US,D,20220118,000000,25.6,25.61,25.33,25.36,95200,0
|
| 349 |
+
PFH.US,D,20220119,000000,25.4,25.52,25.35,25.36,58800,0
|
| 350 |
+
PFH.US,D,20220120,000000,25.48,25.48,25.33,25.36,57279,0
|
| 351 |
+
PFH.US,D,20220121,000000,25.45,25.5,25.36,25.366,27330,0
|
| 352 |
+
PFH.US,D,20220124,000000,25.3,25.32,25.15,25.32,33388,0
|
| 353 |
+
PFH.US,D,20220125,000000,25.39,25.39,25.23,25.27,20818,0
|
| 354 |
+
PFH.US,D,20220126,000000,25.26,25.42,24.87,24.87,52725,0
|
| 355 |
+
PFH.US,D,20220127,000000,24.97,24.97,23.8,23.8,81699,0
|
| 356 |
+
PFH.US,D,20220128,000000,24.1,24.18,23.62,23.9,81815,0
|
| 357 |
+
PFH.US,D,20220131,000000,23.94,24.33,23.81,24.27,70564,0
|
| 358 |
+
PFH.US,D,20220201,000000,24.31,24.47,24.16,24.38,62746,0
|
| 359 |
+
PFH.US,D,20220202,000000,24.48,24.48,24.2,24.22,32388,0
|
| 360 |
+
PFH.US,D,20220203,000000,24.19,24.19,23.79,23.89,39193,0
|
| 361 |
+
PFH.US,D,20220204,000000,23.76,23.85,23.32,23.41,53841,0
|
| 362 |
+
PFH.US,D,20220207,000000,23.57,23.62,23.31,23.36,76840,0
|
| 363 |
+
PFH.US,D,20220208,000000,23.4,23.4,23,23.18,131628,0
|
| 364 |
+
PFH.US,D,20220209,000000,23.35,23.3699,23.18,23.21,49101,0
|
| 365 |
+
PFH.US,D,20220210,000000,23.3,23.301,22.6,22.78,165887,0
|
| 366 |
+
PFH.US,D,20220211,000000,22.78,22.96,22.5,22.53,90797,0
|
| 367 |
+
PFH.US,D,20220214,000000,22.44,22.44,21.8,21.94,86527,0
|
| 368 |
+
PFH.US,D,20220215,000000,22.18,22.35,22.1,22.15,222334,0
|
| 369 |
+
PFH.US,D,20220216,000000,22.29,22.5,22.1677,22.41,125257,0
|
| 370 |
+
PFH.US,D,20220217,000000,22.5,22.769,22.35,22.48,105084,0
|
| 371 |
+
PFH.US,D,20220218,000000,22.58,22.88,22.56,22.63,61211,0
|
| 372 |
+
PFH.US,D,20220222,000000,22.76,22.76,22.563,22.71,147115,0
|
| 373 |
+
PFH.US,D,20220223,000000,22.72,22.75,22.5425,22.56,80730,0
|
| 374 |
+
PFH.US,D,20220224,000000,22.4,22.68,22.35,22.6,60769,0
|
| 375 |
+
PFH.US,D,20220225,000000,22.7,22.8837,22.7,22.83,38732,0
|
| 376 |
+
PFH.US,D,20220228,000000,22.84,23.0801,22.72,22.91,74064,0
|
| 377 |
+
PFH.US,D,20220301,000000,23.08,23.1787,23,23.03,56336,0
|
| 378 |
+
PFH.US,D,20220302,000000,23.16,23.16,23,23.05,100955,0
|
| 379 |
+
PFH.US,D,20220303,000000,23.15,24,22.96,23,72045,0
|
| 380 |
+
PFH.US,D,20220304,000000,23.05,23.0501,22.9,22.95,82796,0
|
| 381 |
+
PFH.US,D,20220307,000000,23,23,22.775,22.84,109746,0
|
| 382 |
+
PFH.US,D,20220308,000000,22.84,22.88,22.75,22.79,70398,0
|
| 383 |
+
PFH.US,D,20220309,000000,22.88,23.0175,22.86,22.99,35656,0
|
| 384 |
+
PFH.US,D,20220310,000000,22.99,22.99,22.7,22.8,107451,0
|
| 385 |
+
PFH.US,D,20220311,000000,22.89,22.92,22.54,22.62,59453,0
|
| 386 |
+
PFH.US,D,20220314,000000,22.58,22.58,22,22.15,49208,0
|
| 387 |
+
PFH.US,D,20220315,000000,22.3,22.33,22.17,22.24,42012,0
|
| 388 |
+
PFH.US,D,20220316,000000,22.4,22.64,22.31,22.64,23559,0
|
| 389 |
+
PFH.US,D,20220317,000000,22.77,23.0166,22.7202,22.86,60500,0
|
| 390 |
+
PFH.US,D,20220318,000000,22.89,23,22.86,23,52434,0
|
| 391 |
+
PFH.US,D,20220321,000000,23,23.08,22.7005,22.81,81495,0
|
| 392 |
+
PFH.US,D,20220322,000000,22.65,22.7746,22.58,22.71,59565,0
|
| 393 |
+
PFH.US,D,20220323,000000,22.72,22.7899,22.65,22.73,57423,0
|
| 394 |
+
PFH.US,D,20220324,000000,22.75,22.8342,22.73,22.76,49710,0
|
| 395 |
+
PFH.US,D,20220325,000000,22.73,22.81,22.51,22.63,112086,0
|
| 396 |
+
PFH.US,D,20220328,000000,22.67,22.76,22.63,22.75,31187,0
|
| 397 |
+
PFH.US,D,20220329,000000,22.84,22.9,22.83,22.85,280954,0
|
| 398 |
+
PFH.US,D,20220330,000000,23,23,22.86,22.91,139789,0
|
| 399 |
+
PFH.US,D,20220331,000000,22.93,23.01,22.93,22.98,94737,0
|
| 400 |
+
PFH.US,D,20220401,000000,23,23.04,22.9,22.92,74693,0
|
| 401 |
+
PFH.US,D,20220404,000000,22.95,23,22.9,22.98,22208,0
|
| 402 |
+
PFH.US,D,20220405,000000,22.97,22.97,22.37,22.41,80232,0
|
| 403 |
+
PFH.US,D,20220406,000000,22.34,22.34,22.19,22.22,97897,0
|
| 404 |
+
PFH.US,D,20220407,000000,22.29,22.45,22.14,22.28,160835,0
|
| 405 |
+
PFH.US,D,20220408,000000,22.35,22.35,21.91,21.99,61503,0
|
| 406 |
+
PFH.US,D,20220411,000000,21.86,21.87,21.42,21.43,102999,0
|
| 407 |
+
PFH.US,D,20220412,000000,21.6,21.735,21.34,21.39,74354,0
|
| 408 |
+
PFH.US,D,20220413,000000,21.4,21.55,21.4,21.48,111262,0
|
| 409 |
+
PFH.US,D,20220414,000000,21.5,21.54,21.08,21.14,182485,0
|
| 410 |
+
PFH.US,D,20220418,000000,21.35,21.35,20.89,20.97,93311,0
|
| 411 |
+
PFH.US,D,20220419,000000,21,21,20.7,20.83,185477,0
|
| 412 |
+
PFH.US,D,20220420,000000,20.89,21,20.86,20.98,81664,0
|
| 413 |
+
PFH.US,D,20220421,000000,21.06,21.1438,20.55,20.81,138000,0
|
| 414 |
+
PFH.US,D,20220422,000000,20.8,20.81,20.6,20.74,87740,0
|
| 415 |
+
PFH.US,D,20220425,000000,20.79,20.97,20.7,20.97,138775,0
|
| 416 |
+
PFH.US,D,20220426,000000,21.07,21.08,20.88,20.91,83696,0
|
| 417 |
+
PFH.US,D,20220427,000000,21,21,20.63,20.72,58881,0
|
| 418 |
+
PFH.US,D,20220428,000000,20.8,21.12,20.56,20.85,64219,0
|
| 419 |
+
PFH.US,D,20220429,000000,20.84,20.89,20.51,20.61,80698,0
|
| 420 |
+
PFH.US,D,20220502,000000,20.5,20.512,19.7062,19.87,42200,0
|
| 421 |
+
PFH.US,D,20220503,000000,19.9,20,19.75,19.85,30590,0
|
| 422 |
+
PFH.US,D,20220504,000000,19.89,20.46,19.81,20.36,37432,0
|
| 423 |
+
PFH.US,D,20220505,000000,20.36,20.49,19.94,20.07,69783,0
|
| 424 |
+
PFH.US,D,20220506,000000,19.97,20.07,19.72,19.8,56315,0
|
| 425 |
+
PFH.US,D,20220509,000000,19.75,19.82,19.5101,19.65,55515,0
|
| 426 |
+
PFH.US,D,20220510,000000,19.88,20.05,19.65,19.79,52841,0
|
| 427 |
+
PFH.US,D,20220511,000000,19.82,20.0241,19.79,19.9,27317,0
|
| 428 |
+
PFH.US,D,20220512,000000,19.8,19.99,19.75,19.92,88511,0
|
| 429 |
+
PFH.US,D,20220513,000000,20.15,20.25,20.0337,20.08,47795,0
|
| 430 |
+
PFH.US,D,20220516,000000,20.2,20.3985,20.18,20.29,41585,0
|
| 431 |
+
PFH.US,D,20220517,000000,20.5,20.7187,20.05,20.05,57048,0
|
| 432 |
+
PFH.US,D,20220518,000000,20.1,20.1,19.68,19.8,59110,0
|
| 433 |
+
PFH.US,D,20220519,000000,19.83,19.9264,19.71,19.79,91053,0
|
| 434 |
+
PFH.US,D,20220520,000000,19.89,20.0788,19.7,19.76,37014,0
|
| 435 |
+
PFH.US,D,20220523,000000,19.76,19.9025,19.76,19.8,58751,0
|
| 436 |
+
PFH.US,D,20220524,000000,19.87,20.05,19.8001,19.98,63520,0
|
| 437 |
+
PFH.US,D,20220525,000000,20.01,20.6,20.01,20.49,101413,0
|
| 438 |
+
PFH.US,D,20220526,000000,20.6,21.11,20.6,20.72,83751,0
|
| 439 |
+
PFH.US,D,20220527,000000,21,21.56,20.5,21.36,78222,0
|
| 440 |
+
PFH.US,D,20220531,000000,21.36,21.3989,21.1,21.39,91459,0
|
| 441 |
+
PFH.US,D,20220601,000000,21.49,21.59,21.2,21.41,32673,0
|
| 442 |
+
PFH.US,D,20220602,000000,21.38,21.44,21.11,21.37,45041,0
|
| 443 |
+
PFH.US,D,20220603,000000,21.35,21.35,21.1,21.34,46767,0
|
| 444 |
+
PFH.US,D,20220606,000000,21.34,21.34,21.2,21.34,14397,0
|
| 445 |
+
PFH.US,D,20220607,000000,21.34,21.41,21.23,21.38,41215,0
|
| 446 |
+
PFH.US,D,20220608,000000,21.35,21.47,21.21,21.22,55218,0
|
| 447 |
+
PFH.US,D,20220609,000000,21.2,21.223,21.0001,21.04,28637,0
|
| 448 |
+
PFH.US,D,20220610,000000,20.99,20.99,20.48,20.6,50904,0
|
| 449 |
+
PFH.US,D,20220613,000000,20.32,20.32,19.75,19.83,47210,0
|
| 450 |
+
PFH.US,D,20220614,000000,20,20.17,19.66,19.84,51375,0
|
| 451 |
+
PFH.US,D,20220615,000000,19.98,20.41,19.86,20.07,35897,0
|
| 452 |
+
PFH.US,D,20220616,000000,19.81,20.195,19.6896,19.8,39931,0
|
| 453 |
+
PFH.US,D,20220617,000000,19.9,19.9632,19.73,19.91,24579,0
|
| 454 |
+
PFH.US,D,20220621,000000,20.1364,20.1937,19.9101,20,22739,0
|
| 455 |
+
PFH.US,D,20220622,000000,20.2,20.2594,20.01,20.08,35769,0
|
| 456 |
+
PFH.US,D,20220623,000000,20.11,20.31,20.08,20.12,13625,0
|
| 457 |
+
PFH.US,D,20220624,000000,20.23,20.36,20.23,20.28,16469,0
|
| 458 |
+
PFH.US,D,20220627,000000,20.5,20.5,20.32,20.39,22768,0
|
| 459 |
+
PFH.US,D,20220628,000000,20.5,20.65,20.28,20.4,56245,0
|
| 460 |
+
PFH.US,D,20220629,000000,20.5,20.61,20.5,20.56,22070,0
|
| 461 |
+
PFH.US,D,20220630,000000,20.6,20.6,20.4,20.54,28708,0
|
| 462 |
+
PFH.US,D,20220701,000000,20.58,20.75,20.54,20.71,30122,0
|
| 463 |
+
PFH.US,D,20220705,000000,20.71,20.82,20.69,20.79,53299,0
|
| 464 |
+
PFH.US,D,20220706,000000,20.79,20.85,20.64,20.83,33639,0
|
| 465 |
+
PFH.US,D,20220707,000000,20.82,20.89,20.75,20.78,74104,0
|
| 466 |
+
PFH.US,D,20220708,000000,20.77,20.83,20.73,20.83,7738,0
|
| 467 |
+
PFH.US,D,20220711,000000,20.78,20.9753,20.78,20.85,15769,0
|
| 468 |
+
PFH.US,D,20220712,000000,20.83,21.03,20.82,20.9,31930,0
|
| 469 |
+
PFH.US,D,20220713,000000,20.75,20.85,20.635,20.8,25513,0
|
| 470 |
+
PFH.US,D,20220714,000000,20.8,20.93,20.6202,20.88,22697,0
|
| 471 |
+
PFH.US,D,20220715,000000,20.88,21.13,20.88,20.98,20275,0
|
| 472 |
+
PFH.US,D,20220718,000000,20.99,21.0524,20.9,20.92,29400,0
|
| 473 |
+
PFH.US,D,20220719,000000,20.96,21.125,20.9487,21.04,26454,0
|
| 474 |
+
PFH.US,D,20220720,000000,21.05,21.24,21.0003,21.19,25091,0
|
| 475 |
+
PFH.US,D,20220721,000000,21.2,21.32,21.2,21.26,20990,0
|
| 476 |
+
PFH.US,D,20220722,000000,21.32,21.48,21.32,21.4,30292,0
|
| 477 |
+
PFH.US,D,20220725,000000,21.4,21.4728,21.32,21.34,28931,0
|
| 478 |
+
PFH.US,D,20220726,000000,21.36,21.46,21.3501,21.46,15702,0
|
| 479 |
+
PFH.US,D,20220727,000000,21.48,21.48,21.23,21.42,21520,0
|
| 480 |
+
PFH.US,D,20220728,000000,21.47,21.68,21.42,21.64,51599,0
|
| 481 |
+
PFH.US,D,20220729,000000,21.6,22.13,21.6,22.12,49111,0
|
| 482 |
+
PFH.US,D,20220801,000000,22.15,22.455,22.15,22.44,132790,0
|
| 483 |
+
PFH.US,D,20220802,000000,22.4,22.66,22.35,22.58,114122,0
|
| 484 |
+
PFH.US,D,20220803,000000,22.58,22.75,22.58,22.73,167595,0
|
| 485 |
+
PFH.US,D,20220804,000000,22.66,22.75,22.59,22.61,403418,0
|
| 486 |
+
PFH.US,D,20220805,000000,22.42,22.65,22.37,22.52,325661,0
|
| 487 |
+
PFH.US,D,20220808,000000,22.61,22.7,22.54,22.65,116096,0
|
| 488 |
+
PFH.US,D,20220809,000000,22.35,22.35,22.05,22.33,215259,0
|
| 489 |
+
PFH.US,D,20220810,000000,22.46,22.57,22.415,22.48,242292,0
|
| 490 |
+
PFH.US,D,20220811,000000,22.56,22.6,22.42,22.46,54861,0
|
| 491 |
+
PFH.US,D,20220812,000000,22.33,22.4,22.21,22.36,10582,0
|
| 492 |
+
PFH.US,D,20220815,000000,22.32,22.48,22.31,22.44,29853,0
|
| 493 |
+
PFH.US,D,20220816,000000,22.4,22.43,22.3,22.32,31279,0
|
| 494 |
+
PFH.US,D,20220817,000000,22.22,22.22,21.95,21.97,45035,0
|
| 495 |
+
PFH.US,D,20220818,000000,21.97,22.08,21.91,21.99,21244,0
|
| 496 |
+
PFH.US,D,20220819,000000,21.84,21.84,21.6,21.73,17403,0
|
| 497 |
+
PFH.US,D,20220822,000000,21.62,21.62,21.39,21.46,19764,0
|
| 498 |
+
PFH.US,D,20220823,000000,21.46,21.64,20.67,21.01,90324,0
|
| 499 |
+
PFH.US,D,20220824,000000,21.08,21.36,20.91,21.03,23972,0
|
| 500 |
+
PFH.US,D,20220825,000000,21.07,21.3,21.07,21.19,55337,0
|
| 501 |
+
PFH.US,D,20220826,000000,21.3,21.305,21.03,21.1,32074,0
|
| 502 |
+
PFH.US,D,20220829,000000,21.07,21.1023,20.94,21.07,25369,0
|
| 503 |
+
PFH.US,D,20220830,000000,21.07,21.11,20.9,20.965,23781,0
|
| 504 |
+
PFH.US,D,20220831,000000,20.95,21.01,20.53,20.53,44342,0
|
| 505 |
+
PFH.US,D,20220901,000000,20.49,20.5781,20.26,20.42,18481,0
|
| 506 |
+
PFH.US,D,20220902,000000,20.53,20.59,20.4,20.4,9248,0
|
| 507 |
+
PFH.US,D,20220906,000000,20.5,20.5,20.12,20.2,48767,0
|
| 508 |
+
PFH.US,D,20220907,000000,20.25,20.3436,20.2,20.26,27672,0
|
| 509 |
+
PFH.US,D,20220908,000000,20.26,20.31,20.11,20.18,32606,0
|
| 510 |
+
PFH.US,D,20220909,000000,20.22,20.58,20.22,20.37,20950,0
|
| 511 |
+
PFH.US,D,20220912,000000,20.53,20.68,20.5,20.5,20886,0
|
| 512 |
+
PFH.US,D,20220913,000000,20.26,20.38,20.13,20.35,40935,0
|
| 513 |
+
PFH.US,D,20220914,000000,20.36,20.48,20.22,20.32,22715,0
|
| 514 |
+
PFH.US,D,20220915,000000,20.31,20.48,20.09,20.14,27426,0
|
| 515 |
+
PFH.US,D,20220916,000000,19.98,20.1,19.82,20.02,30349,0
|
| 516 |
+
PFH.US,D,20220919,000000,20.08,20.14,19.85,19.9,35130,0
|
| 517 |
+
PFH.US,D,20220920,000000,19.8,19.91,19.66,19.87,57618,0
|
| 518 |
+
PFH.US,D,20220921,000000,20,20.21,19.9,19.9,30288,0
|
| 519 |
+
PFH.US,D,20220922,000000,19.9,19.9282,19.7,19.81,24710,0
|
| 520 |
+
PFH.US,D,20220923,000000,19.75,19.75,19.6,19.655,40563,0
|
| 521 |
+
PFH.US,D,20220926,000000,19.66,19.675,19.41,19.45,29155,0
|
| 522 |
+
PFH.US,D,20220927,000000,19.58,19.65,19.4298,19.63,33292,0
|
| 523 |
+
PFH.US,D,20220928,000000,19.67,19.98,19.45,19.87,38622,0
|
| 524 |
+
PFH.US,D,20220929,000000,19.83,19.91,19.62,19.85,51183,0
|
| 525 |
+
PFH.US,D,20220930,000000,19.81,20.05,19.8,19.96,103107,0
|
| 526 |
+
PFH.US,D,20221003,000000,19.93,20.28,19.93,20.03,21099,0
|
| 527 |
+
PFH.US,D,20221004,000000,20.07,20.35,20.07,20.11,33837,0
|
| 528 |
+
PFH.US,D,20221005,000000,20,20.0925,19.92,20.05,19902,0
|
| 529 |
+
PFH.US,D,20221006,000000,20,20,19.85,19.91,23687,0
|
| 530 |
+
PFH.US,D,20221007,000000,19.75,19.79,19.65,19.72,37188,0
|
| 531 |
+
PFH.US,D,20221010,000000,19.7,19.715,19.4,19.42,19896,0
|
| 532 |
+
PFH.US,D,20221011,000000,19.46,19.54,19.21,19.235,32190,0
|
| 533 |
+
PFH.US,D,20221012,000000,19.24,19.25,19.052,19.09,26919,0
|
| 534 |
+
PFH.US,D,20221013,000000,18.9,19.14,18.38,19.04,20441,0
|
| 535 |
+
PFH.US,D,20221014,000000,19.02,19.2182,19.02,19.04,15161,0
|
| 536 |
+
PFH.US,D,20221017,000000,19.1,19.3561,19.01,19.09,24195,0
|
| 537 |
+
PFH.US,D,20221018,000000,19.11,19.13,18.95,19.04,32496,0
|
| 538 |
+
PFH.US,D,20221019,000000,18.97,18.99,18.75,18.91,12860,0
|
| 539 |
+
PFH.US,D,20221020,000000,18.8,18.82,18.45,18.46,37826,0
|
| 540 |
+
PFH.US,D,20221021,000000,18.35,18.35,18.0619,18.23,23400,0
|
| 541 |
+
PFH.US,D,20221024,000000,18.23,18.23,18.1316,18.21,28096,0
|
| 542 |
+
PFH.US,D,20221025,000000,18.38,18.49,18.29,18.4,11486,0
|
| 543 |
+
PFH.US,D,20221026,000000,18.43,18.6873,18.3,18.33,27454,0
|
| 544 |
+
PFH.US,D,20221027,000000,18.36,18.6136,18.34,18.4,19234,0
|
| 545 |
+
PFH.US,D,20221028,000000,18.41,18.59,18.38,18.54,34371,0
|
| 546 |
+
PFH.US,D,20221031,000000,18.5,18.6393,18.34,18.57,54142,0
|
| 547 |
+
PFH.US,D,20221101,000000,18.62,18.62,18.34,18.35,59428,0
|
| 548 |
+
PFH.US,D,20221102,000000,18.35,18.4,18.06,18.11,54644,0
|
| 549 |
+
PFH.US,D,20221103,000000,18.09,18.09,17.91,18.03,69745,0
|
| 550 |
+
PFH.US,D,20221104,000000,18.06,18.15,17.79,17.95,80269,0
|
| 551 |
+
PFH.US,D,20221107,000000,18.02,18.07,17.82,18.03,35544,0
|
| 552 |
+
PFH.US,D,20221108,000000,18.1,18.4574,18.1,18.43,27650,0
|
| 553 |
+
PFH.US,D,20221109,000000,18.45,18.53,18.3092,18.35,51386,0
|
| 554 |
+
PFH.US,D,20221110,000000,18.77,19.43,18.77,19.43,49352,0
|
| 555 |
+
PFH.US,D,20221111,000000,19.3,19.4,18.9572,19.36,19880,0
|
| 556 |
+
PFH.US,D,20221114,000000,19.11,19.27,18.76,18.82,38036,0
|
| 557 |
+
PFH.US,D,20221115,000000,18.96,19.1583,18.93,19,45395,0
|
| 558 |
+
PFH.US,D,20221116,000000,19.13,19.41,19.0226,19.31,78237,0
|
| 559 |
+
PFH.US,D,20221117,000000,19.27,19.6299,19.21,19.534,184763,0
|
| 560 |
+
PFH.US,D,20221118,000000,19.62,19.705,19.5,19.63,220241,0
|
| 561 |
+
PFH.US,D,20221121,000000,19.64,19.75,19.5783,19.58,140845,0
|
| 562 |
+
PFH.US,D,20221122,000000,19.71,19.71,19.54,19.56,135620,0
|
| 563 |
+
PFH.US,D,20221123,000000,19.58,19.8232,19.58,19.8,49114,0
|
| 564 |
+
PFH.US,D,20221125,000000,19.8,19.8,19.64,19.67,75716,0
|
| 565 |
+
PFH.US,D,20221128,000000,19.7,19.77,19.54,19.62,63137,0
|
| 566 |
+
PFH.US,D,20221129,000000,19.62,19.62,19.26,19.26,42222,0
|
| 567 |
+
PFH.US,D,20221130,000000,19.2,19.7,19.1682,19.65,47590,0
|
| 568 |
+
PFH.US,D,20221201,000000,19.77,19.7813,19.6,19.69,512069,0
|
| 569 |
+
PFH.US,D,20221202,000000,19.56,19.76,19.5,19.7,434344,0
|
| 570 |
+
PFH.US,D,20221205,000000,19.62,19.7,19.42,19.42,79454,0
|
| 571 |
+
PFH.US,D,20221206,000000,19.45,19.546,19.17,19.32,72165,0
|
| 572 |
+
PFH.US,D,20221207,000000,19.4,19.51,19.33,19.46,51069,0
|
| 573 |
+
PFH.US,D,20221208,000000,19.54,19.5784,19.33,19.43,52231,0
|
| 574 |
+
PFH.US,D,20221209,000000,19.39,19.4199,19.2,19.26,30046,0
|
| 575 |
+
PFH.US,D,20221212,000000,19.3,19.375,19.11,19.2,67760,0
|
| 576 |
+
PFH.US,D,20221213,000000,19.45,19.645,19.29,19.41,37087,0
|
| 577 |
+
PFH.US,D,20221214,000000,19.41,19.45,19.2,19.32,60571,0
|
| 578 |
+
PFH.US,D,20221215,000000,19.28,19.42,19.25,19.32,76968,0
|
| 579 |
+
PFH.US,D,20221216,000000,19.25,19.53,19.2,19.44,72712,0
|
| 580 |
+
PFH.US,D,20221219,000000,19.35,19.39,19.22,19.29,52187,0
|
| 581 |
+
PFH.US,D,20221220,000000,19.25,19.3699,19.16,19.2,35669,0
|
| 582 |
+
PFH.US,D,20221221,000000,19.23,19.52,19.1899,19.35,51581,0
|
| 583 |
+
PFH.US,D,20221222,000000,19.26,19.3371,19.05,19.12,38002,0
|
| 584 |
+
PFH.US,D,20221223,000000,19.13,19.2599,19.0031,19.06,30299,0
|
| 585 |
+
PFH.US,D,20221227,000000,19.15,19.17,18.76,18.8,52296,0
|
| 586 |
+
PFH.US,D,20221228,000000,18.8,18.815,18.26,18.31,64312,0
|
| 587 |
+
PFH.US,D,20221229,000000,18.31,18.58,18.25,18.27,33386,0
|
| 588 |
+
PFH.US,D,20221230,000000,18.26,18.5994,18.02,18.15,93648,0
|
| 589 |
+
PFH.US,D,20230103,000000,18.35,18.5,18.325,18.36,35071,0
|
| 590 |
+
PFH.US,D,20230104,000000,18.45,19.01,18.44,19.01,29557,0
|
| 591 |
+
PFH.US,D,20230105,000000,18.95,19.05,18.667,18.98,48863,0
|
| 592 |
+
PFH.US,D,20230106,000000,19.1,19.3,19.0119,19.06,59322,0
|
| 593 |
+
PFH.US,D,20230109,000000,19.17,19.416,19.0701,19.19,36511,0
|
| 594 |
+
PFH.US,D,20230110,000000,19.15,19.46,19.085,19.46,36696,0
|
| 595 |
+
PFH.US,D,20230111,000000,19.46,19.65,19.46,19.56,22532,0
|
| 596 |
+
PFH.US,D,20230112,000000,19.66,19.75,19.56,19.6302,223621,0
|
| 597 |
+
PFH.US,D,20230113,000000,19.6,19.85,19.59,19.67,144500,0
|
| 598 |
+
PFH.US,D,20230117,000000,19.74,19.8305,19.6717,19.72,61114,0
|
| 599 |
+
PFH.US,D,20230118,000000,19.87,20.0346,19.74,19.77,37438,0
|
| 600 |
+
PFH.US,D,20230119,000000,19.77,20,19.67,20,32229,0
|
| 601 |
+
PFH.US,D,20230120,000000,20.11,20.11,19.8465,19.95,49408,0
|
| 602 |
+
PFH.US,D,20230123,000000,19.95,20.192,19.91,20.02,79379,0
|
| 603 |
+
PFH.US,D,20230124,000000,21.18,21.18,19.98,20.07,84205,0
|
| 604 |
+
PFH.US,D,20230125,000000,20,20.25,19.92,20.08,31728,0
|
| 605 |
+
PFH.US,D,20230126,000000,20.27,20.27,20.08,20.17,84504,0
|
| 606 |
+
PFH.US,D,20230127,000000,20.1,20.35,20.1,20.18,31855,0
|
| 607 |
+
PFH.US,D,20230130,000000,20.18,20.31,20.065,20.31,36355,0
|
| 608 |
+
PFH.US,D,20230131,000000,20.3,20.65,20.2725,20.65,69604,0
|
| 609 |
+
PFH.US,D,20230201,000000,20.65,20.83,20.59,20.83,36305,0
|
| 610 |
+
PFH.US,D,20230202,000000,20.91,20.9746,20.71,20.77,32272,0
|
| 611 |
+
PFH.US,D,20230203,000000,20.64,20.7,20.24,20.39,47729,0
|
| 612 |
+
PFH.US,D,20230206,000000,20.32,20.32,20,20.01,24028,0
|
| 613 |
+
PFH.US,D,20230207,000000,20.11,20.1199,19.73,19.98,27515,0
|
| 614 |
+
PFH.US,D,20230208,000000,20,20.11,19.905,20.0842,19270,0
|
| 615 |
+
PFH.US,D,20230209,000000,20.2,20.22,19.95,20.01,21100,0
|
| 616 |
+
PFH.US,D,20230210,000000,20.06,20.06,19.8501,19.915,12124,0
|
| 617 |
+
PFH.US,D,20230213,000000,20,20.04,19.93,20.02,15527,0
|
| 618 |
+
PFH.US,D,20230214,000000,19.82,19.86,19.715,19.85,27238,0
|
| 619 |
+
PFH.US,D,20230215,000000,19.85,19.85,19.8,19.84,17378,0
|
| 620 |
+
PFH.US,D,20230216,000000,19.78,19.78,19.65,19.65,26771,0
|
| 621 |
+
PFH.US,D,20230217,000000,19.64,19.64,19.36,19.55,26701,0
|
| 622 |
+
PFH.US,D,20230221,000000,19.5,19.515,19,19,52402,0
|
| 623 |
+
PFH.US,D,20230222,000000,19.15,19.44,19.06,19.34,36760,0
|
| 624 |
+
PFH.US,D,20230223,000000,19.4,19.57,19.3,19.48,30047,0
|
| 625 |
+
PFH.US,D,20230224,000000,19.37,19.4023,19.27,19.34,18892,0
|
| 626 |
+
PFH.US,D,20230227,000000,19.48,19.4806,19.33,19.39,10611,0
|
| 627 |
+
PFH.US,D,20230228,000000,19.47,19.58,19.32,19.58,41187,0
|
| 628 |
+
PFH.US,D,20230301,000000,19.56,19.56,19.33,19.4,23264,0
|
| 629 |
+
PFH.US,D,20230302,000000,19.3,19.34,19.18,19.3194,14010,0
|
| 630 |
+
PFH.US,D,20230303,000000,19.4,19.55,19.3501,19.52,27272,0
|
| 631 |
+
PFH.US,D,20230306,000000,19.54,19.62,19.48,19.61,20820,0
|
| 632 |
+
PFH.US,D,20230307,000000,19.61,19.65,19.43,19.51,26329,0
|
| 633 |
+
PFH.US,D,20230308,000000,19.46,19.6699,19.4,19.45,20541,0
|
| 634 |
+
PFH.US,D,20230309,000000,19.51,19.51,18.93,18.93,24184,0
|
| 635 |
+
PFH.US,D,20230310,000000,19.04,19.337,18.53,18.745,19781,0
|
| 636 |
+
PFH.US,D,20230313,000000,18.53,18.63,17.9687,18.29,54155,0
|
| 637 |
+
PFH.US,D,20230314,000000,18.6,19.25,18.6,18.76,21705,0
|
| 638 |
+
PFH.US,D,20230315,000000,18.73,18.89,18.62,18.73,36811,0
|
| 639 |
+
PFH.US,D,20230316,000000,18.73,19.99,18.73,19.88,73296,0
|
| 640 |
+
PFH.US,D,20230317,000000,19.8,19.8,19.49,19.49,41402,0
|
| 641 |
+
PFH.US,D,20230320,000000,19.5,19.585,19.12,19.12,19398,0
|
| 642 |
+
PFH.US,D,20230321,000000,19.2,19.44,18.99,19.255,46333,0
|
| 643 |
+
PFH.US,D,20230322,000000,19.25,19.64,19.25,19.64,35408,0
|
| 644 |
+
PFH.US,D,20230323,000000,19.64,19.86,19.5501,19.65,56881,0
|
| 645 |
+
PFH.US,D,20230324,000000,19.64,19.86,19.59,19.84,29013,0
|
| 646 |
+
PFH.US,D,20230327,000000,19.84,19.9,19.73,19.9,54303,0
|
| 647 |
+
PFH.US,D,20230328,000000,19.9,19.9,19.72,19.9,18968,0
|
| 648 |
+
PFH.US,D,20230329,000000,19.9,20.1,19.87,20.03,48325,0
|
| 649 |
+
PFH.US,D,20230330,000000,20.1,20.1,20.0025,20.1,33452,0
|
| 650 |
+
PFH.US,D,20230331,000000,20.08,20.2,20.0479,20.06,47909,0
|
| 651 |
+
PFH.US,D,20230403,000000,20.09,20.22,19.93,20.22,38478,0
|
| 652 |
+
PFH.US,D,20230404,000000,20.25,20.31,20.0822,20.31,16696,0
|
| 653 |
+
PFH.US,D,20230405,000000,20.26,20.45,20.1,20.4,26994,0
|
| 654 |
+
PFH.US,D,20230406,000000,20.28,20.53,20.2756,20.53,18639,0
|
| 655 |
+
PFH.US,D,20230410,000000,20.47,20.54,20.35,20.5,28863,0
|
| 656 |
+
PFH.US,D,20230411,000000,20.5,20.55,20.45,20.53,32143,0
|
| 657 |
+
PFH.US,D,20230412,000000,20.55,20.665,20.355,20.49,32433,0
|
| 658 |
+
PFH.US,D,20230413,000000,20.51,20.6,20.4742,20.57,22586,0
|
| 659 |
+
PFH.US,D,20230414,000000,20.57,20.57,20.37,20.57,33154,0
|
| 660 |
+
PFH.US,D,20230417,000000,20.5,20.6,20.37,20.45,35134,0
|
| 661 |
+
PFH.US,D,20230418,000000,20.5,20.5,20.45,20.5,28627,0
|
| 662 |
+
PFH.US,D,20230419,000000,20.45,20.78,20.4128,20.77,75519,0
|
| 663 |
+
PFH.US,D,20230420,000000,20.77,20.77,20.536,20.73,30196,0
|
| 664 |
+
PFH.US,D,20230421,000000,20.72,20.95,20.68,20.9,17518,0
|
| 665 |
+
PFH.US,D,20230424,000000,20.9,20.99,20.8,20.94,17926,0
|
| 666 |
+
PFH.US,D,20230425,000000,20.89,20.9,20.66,20.8,24029,0
|
| 667 |
+
PFH.US,D,20230426,000000,20.8,20.89,20.59,20.65,33675,0
|
| 668 |
+
PFH.US,D,20230427,000000,20.65,20.9,20.65,20.89,57361,0
|
| 669 |
+
PFH.US,D,20230428,000000,20.88,20.8999,20.72,20.78,86237,0
|
| 670 |
+
PFH.US,D,20230501,000000,20.89,20.9,20.46,20.7,28923,0
|
| 671 |
+
PFH.US,D,20230502,000000,20.57,20.6345,20.345,20.6345,23993,0
|
| 672 |
+
PFH.US,D,20230503,000000,20.55,20.6,20.1,20.1,25351,0
|
| 673 |
+
PFH.US,D,20230504,000000,20.17,20.17,19.7,19.74,41202,0
|
| 674 |
+
PFH.US,D,20230505,000000,20,20.62,20,20.13,20037,0
|
| 675 |
+
PFH.US,D,20230508,000000,20.13,20.31,20.13,20.2,14211,0
|
| 676 |
+
PFH.US,D,20230509,000000,20.2,20.29,20.08,20.24,30768,0
|
| 677 |
+
PFH.US,D,20230510,000000,20.3,20.76,20.21,20.36,43182,0
|
| 678 |
+
PFH.US,D,20230511,000000,20.22,20.31,20.095,20.17,18459,0
|
| 679 |
+
PFH.US,D,20230512,000000,19.99,20.07,19.8027,19.99,25864,0
|
| 680 |
+
PFH.US,D,20230515,000000,19.96,20.11,19.83,19.97,19072,0
|
| 681 |
+
PFH.US,D,20230516,000000,19.85,19.93,19.43,19.47,19904,0
|
| 682 |
+
PFH.US,D,20230517,000000,19.51,19.845,19.47,19.78,15752,0
|
| 683 |
+
PFH.US,D,20230518,000000,19.8,19.98,19.6409,19.84,21299,0
|
| 684 |
+
PFH.US,D,20230519,000000,19.83,19.83,19.7,19.72,15374,0
|
| 685 |
+
PFH.US,D,20230522,000000,19.66,19.765,19.4,19.42,38041,0
|
| 686 |
+
PFH.US,D,20230523,000000,19.45,19.6783,19.445,19.48,37005,0
|
| 687 |
+
PFH.US,D,20230524,000000,19.48,19.65,19.4,19.4,33125,0
|
| 688 |
+
PFH.US,D,20230525,000000,19.43,19.4745,19.4,19.43,36834,0
|
| 689 |
+
PFH.US,D,20230526,000000,19.43,19.72,19.34,19.63,32211,0
|
| 690 |
+
PFH.US,D,20230530,000000,19.76,20.03,19.6424,19.72,12787,0
|
| 691 |
+
PFH.US,D,20230531,000000,19.81,20.14,19.76,19.92,67609,0
|
| 692 |
+
PFH.US,D,20230601,000000,20,20.35,20,20.1,21054,0
|
| 693 |
+
PFH.US,D,20230602,000000,20.28,20.67,20.23,20.63,21712,0
|
| 694 |
+
PFH.US,D,20230605,000000,20.63,20.78,20.4475,20.68,22485,0
|
| 695 |
+
PFH.US,D,20230606,000000,20.67,20.69,20.59,20.63,27161,0
|
| 696 |
+
PFH.US,D,20230607,000000,20.62,20.6452,20.37,20.37,30400,0
|
| 697 |
+
PFH.US,D,20230608,000000,20.34,20.4592,20.2101,20.39,20185,0
|
| 698 |
+
PFH.US,D,20230609,000000,20.47,20.48,20.25,20.25,22101,0
|
| 699 |
+
PFH.US,D,20230612,000000,20.27,20.42,20.04,20.06,25193,0
|
| 700 |
+
PFH.US,D,20230613,000000,20.23,20.23,20.07,20.13,12248,0
|
| 701 |
+
PFH.US,D,20230614,000000,20.14,20.2,19.8601,20.06,36334,0
|
| 702 |
+
PFH.US,D,20230615,000000,20.06,20.31,19.31,20.14,20381,0
|
| 703 |
+
PFH.US,D,20230616,000000,20.14,20.29,20.05,20.05,11249,0
|
| 704 |
+
PFH.US,D,20230620,000000,20.01,20.19,19.84,19.85,21531,0
|
| 705 |
+
PFH.US,D,20230621,000000,19.85,19.9796,19.74,19.77,23117,0
|
| 706 |
+
PFH.US,D,20230622,000000,19.77,19.875,19.68,19.71,8135,0
|
| 707 |
+
PFH.US,D,20230623,000000,19.82,20.1082,19.82,19.909,56578,0
|
| 708 |
+
PFH.US,D,20230626,000000,20.04,20.181,19.8501,19.8509,41769,0
|
| 709 |
+
PFH.US,D,20230627,000000,19.83,20,19.8285,19.88,33506,0
|
| 710 |
+
PFH.US,D,20230628,000000,19.96,20,19.8311,19.98,22315,0
|
| 711 |
+
PFH.US,D,20230629,000000,19.93,19.94,19.64,19.75,28208,0
|
| 712 |
+
PFH.US,D,20230630,000000,19.8,20.06,19.8,19.93,66959,0
|
| 713 |
+
PFH.US,D,20230703,000000,20.01,20.1595,19.96,20.1595,20942,0
|
| 714 |
+
PFH.US,D,20230705,000000,19.96,20.135,19.96,20.12,29251,0
|
| 715 |
+
PFH.US,D,20230706,000000,19.97,19.97,19.65,19.77,20589,0
|
| 716 |
+
PFH.US,D,20230707,000000,19.7,19.925,19.7,19.83,14994,0
|
| 717 |
+
PFH.US,D,20230710,000000,19.83,20.045,19.76,19.76,19679,0
|
| 718 |
+
PFH.US,D,20230711,000000,19.86,19.92,19.8,19.81,11448,0
|
| 719 |
+
PFH.US,D,20230712,000000,19.95,20.09,19.93,19.96,25158,0
|
| 720 |
+
PFH.US,D,20230713,000000,19.99,20.13,19.97,20.13,21988,0
|
| 721 |
+
PFH.US,D,20230714,000000,20.04,20.13,19.85,20.04,23386,0
|
| 722 |
+
PFH.US,D,20230717,000000,20.03,20.03,19.85,19.93,10106,0
|
| 723 |
+
PFH.US,D,20230718,000000,19.95,20.0394,19.95,19.99,13973,0
|
| 724 |
+
PFH.US,D,20230719,000000,20.02,20.25,19.9742,20.08,13114,0
|
| 725 |
+
PFH.US,D,20230720,000000,20.06,20.06,19.91,20.04,14894,0
|
| 726 |
+
PFH.US,D,20230721,000000,20.1,20.13,19.93,20.02,22540,0
|
| 727 |
+
PFH.US,D,20230724,000000,20.13,20.13,19.96,19.97,13608,0
|
| 728 |
+
PFH.US,D,20230725,000000,19.97,20.07,19.94,19.99,12015,0
|
| 729 |
+
PFH.US,D,20230726,000000,20.02,20.13,20.02,20.06,15818,0
|
| 730 |
+
PFH.US,D,20230727,000000,20.1,20.1826,19.78,19.81,29914,0
|
| 731 |
+
PFH.US,D,20230728,000000,19.81,20.05,19.8,19.92,31094,0
|
| 732 |
+
PFH.US,D,20230731,000000,19.9,20.1,19.87,20.1,36844,0
|
| 733 |
+
PFH.US,D,20230801,000000,20,20.07,19.9014,19.96,19322,0
|
| 734 |
+
PFH.US,D,20230802,000000,19.85,19.88,19.74,19.85,31682,0
|
| 735 |
+
PFH.US,D,20230803,000000,19.76,19.79,19.5501,19.66,11891,0
|
| 736 |
+
PFH.US,D,20230804,000000,19.66,19.8685,19.66,19.74,11208,0
|
| 737 |
+
PFH.US,D,20230807,000000,19.74,19.8595,19.74,19.77,8722,0
|
| 738 |
+
PFH.US,D,20230808,000000,19.77,19.77,19.7,19.74,9614,0
|
| 739 |
+
PFH.US,D,20230809,000000,19.76,19.775,19.7,19.7,9456,0
|
| 740 |
+
PFH.US,D,20230810,000000,19.76,19.87,19.68,19.74,12906,0
|
| 741 |
+
PFH.US,D,20230811,000000,19.74,19.83,19.74,19.8,21021,0
|
| 742 |
+
PFH.US,D,20230814,000000,19.58,19.68,19.53,19.59,19414,0
|
| 743 |
+
PFH.US,D,20230815,000000,19.59,19.6092,19.35,19.38,16266,0
|
| 744 |
+
PFH.US,D,20230816,000000,19.39,19.48,19.24,19.26,13976,0
|
| 745 |
+
PFH.US,D,20230817,000000,19.36,19.36,18.94,19.12,38425,0
|
| 746 |
+
PFH.US,D,20230818,000000,18.99,19.21,18.86,18.92,33222,0
|
| 747 |
+
PFH.US,D,20230821,000000,18.9,18.92,18.56,18.56,21086,0
|
| 748 |
+
PFH.US,D,20230822,000000,18.77,18.8,18.6272,18.8,22868,0
|
| 749 |
+
PFH.US,D,20230823,000000,18.85,19.08,18.8339,19.04,19375,0
|
| 750 |
+
PFH.US,D,20230824,000000,19.17,19.2372,18.77,19,29421,0
|
| 751 |
+
PFH.US,D,20230825,000000,19.08,19.09,18.93,19.09,19999,0
|
| 752 |
+
PFH.US,D,20230828,000000,19.15,19.3,19.0899,19.22,19063,0
|
| 753 |
+
PFH.US,D,20230829,000000,19.2,19.3739,19.2,19.29,10782,0
|
| 754 |
+
PFH.US,D,20230830,000000,19.38,19.39,19.26,19.33,15171,0
|
| 755 |
+
PFH.US,D,20230831,000000,19.31,19.69,19.31,19.66,54603,0
|
| 756 |
+
PFH.US,D,20230901,000000,19.59,19.6,19.46,19.51,14160,0
|
| 757 |
+
PFH.US,D,20230905,000000,19.45,19.45,19.32,19.33,23645,0
|
| 758 |
+
PFH.US,D,20230906,000000,19.45,19.4543,19.2283,19.27,14012,0
|
| 759 |
+
PFH.US,D,20230907,000000,19.15,19.35,19.11,19.16,69547,0
|
| 760 |
+
PFH.US,D,20230908,000000,19.28,19.35,19.23,19.35,13647,0
|
| 761 |
+
PFH.US,D,20230911,000000,19.4,19.4,19.2,19.23,19399,0
|
| 762 |
+
PFH.US,D,20230912,000000,19.26,19.26,19.1,19.24,26894,0
|
| 763 |
+
PFH.US,D,20230913,000000,19.3,19.31,19.2404,19.26,13317,0
|
| 764 |
+
PFH.US,D,20230914,000000,19.33,19.56,19.3,19.56,16341,0
|
| 765 |
+
PFH.US,D,20230915,000000,19.47,19.5,19.2,19.49,20826,0
|
| 766 |
+
PFH.US,D,20230918,000000,19.43,19.55,19.28,19.4,13670,0
|
| 767 |
+
PFH.US,D,20230919,000000,19.4,19.6,19.4,19.48,16381,0
|
| 768 |
+
PFH.US,D,20230920,000000,19.4,19.5999,19.3653,19.46,24579,0
|
| 769 |
+
PFH.US,D,20230921,000000,19.25,19.31,19.02,19.04,29935,0
|
| 770 |
+
PFH.US,D,20230922,000000,19.06,19.195,19.01,19.08,12061,0
|
| 771 |
+
PFH.US,D,20230925,000000,18.93,19.1713,18.92,18.97,33865,0
|
| 772 |
+
PFH.US,D,20230926,000000,18.91,19.16,18.82,19.15,44647,0
|
| 773 |
+
PFH.US,D,20230927,000000,19.08,19.3,18.8701,19.24,58112,0
|
| 774 |
+
PFH.US,D,20230928,000000,19.09,19.16,18.8438,19.1,37813,0
|
| 775 |
+
PFH.US,D,20230929,000000,19.17,19.4,19.1601,19.26,87968,0
|
| 776 |
+
PFH.US,D,20231002,000000,19.13,19.13,18.81,19.04,43342,0
|
| 777 |
+
PFH.US,D,20231003,000000,18.95,18.95,18.39,18.66,44990,0
|
| 778 |
+
PFH.US,D,20231004,000000,18.67,18.96,18.57,18.71,58924,0
|
| 779 |
+
PFH.US,D,20231005,000000,18.69,18.7,18.51,18.6,37032,0
|
| 780 |
+
PFH.US,D,20231006,000000,18.43,18.5622,18.29,18.43,20866,0
|
| 781 |
+
PFH.US,D,20231009,000000,18.46,18.6999,18.46,18.65,17035,0
|
| 782 |
+
PFH.US,D,20231010,000000,18.69,18.81,18.58,18.64,24727,0
|
| 783 |
+
PFH.US,D,20231011,000000,18.68,18.8654,18.51,18.51,33901,0
|
| 784 |
+
PFH.US,D,20231012,000000,18.48,18.54,18.2599,18.32,20409,0
|
| 785 |
+
PFH.US,D,20231013,000000,18.41,18.5,18.23,18.23,15288,0
|
| 786 |
+
PFH.US,D,20231016,000000,18.33,18.33,18.06,18.14,26527,0
|
| 787 |
+
PFH.US,D,20231017,000000,18,18.0958,17.81,17.81,27014,0
|
| 788 |
+
PFH.US,D,20231018,000000,17.81,17.81,17.55,17.59,20546,0
|
| 789 |
+
PFH.US,D,20231019,000000,17.59,17.9299,17.29,17.35,23059,0
|
| 790 |
+
PFH.US,D,20231020,000000,17.44,17.83,17.2,17.72,35554,0
|
| 791 |
+
PFH.US,D,20231023,000000,17.66,18.02,17.6469,17.88,26819,0
|
| 792 |
+
PFH.US,D,20231024,000000,18,18.46,18,18.41,59355,0
|
| 793 |
+
PFH.US,D,20231025,000000,18.31,18.35,18.05,18.2,29946,0
|
| 794 |
+
PFH.US,D,20231026,000000,18.2,18.2,18.1006,18.12,14175,0
|
| 795 |
+
PFH.US,D,20231027,000000,18.15,18.1605,17.86,17.97,25335,0
|
| 796 |
+
PFH.US,D,20231030,000000,18.04,18.04,17.64,17.72,39733,0
|
| 797 |
+
PFH.US,D,20231031,000000,17.67,17.94,17.66,17.9,68334,0
|
| 798 |
+
PFH.US,D,20231101,000000,17.87,18.2,17.87,18.17,14703,0
|
| 799 |
+
PFH.US,D,20231102,000000,18.3,18.7989,18.3,18.58,26953,0
|
| 800 |
+
PFH.US,D,20231103,000000,18.82,19.01,18.58,18.98,34164,0
|
| 801 |
+
PFH.US,D,20231106,000000,19,19.0899,18.86,18.92,24571,0
|
| 802 |
+
PFH.US,D,20231107,000000,18.91,18.91,18.61,18.71,17833,0
|
| 803 |
+
PFH.US,D,20231108,000000,18.77,18.91,18.7401,18.8,14517,0
|
| 804 |
+
PFH.US,D,20231109,000000,18.82,18.8291,18.47,18.6285,14961,0
|
| 805 |
+
PFH.US,D,20231110,000000,18.71,18.71,18.42,18.66,11700,0
|
| 806 |
+
PFH.US,D,20231113,000000,18.67,18.84,18.5356,18.84,20534,0
|
| 807 |
+
PFH.US,D,20231114,000000,19.22,19.354,18.95,18.98,29139,0
|
| 808 |
+
PFH.US,D,20231115,000000,18.98,18.98,18.77,18.81,19940,0
|
| 809 |
+
PFH.US,D,20231116,000000,18.9,18.99,18.77,18.84,13414,0
|
| 810 |
+
PFH.US,D,20231117,000000,18.82,19.04,18.66,18.76,31645,0
|
| 811 |
+
PFH.US,D,20231120,000000,18.61,18.76,18.5921,18.71,25840,0
|
| 812 |
+
PFH.US,D,20231121,000000,18.61,18.67,18.51,18.53,60986,0
|
| 813 |
+
PFH.US,D,20231122,000000,18.55,18.625,18.22,18.45,33860,0
|
| 814 |
+
PFH.US,D,20231124,000000,18.49,18.61,18.45,18.6,20844,0
|
| 815 |
+
PFH.US,D,20231127,000000,18.6,18.93,18.6,18.93,35076,0
|
| 816 |
+
PFH.US,D,20231128,000000,18.92,19.02,18.79,18.9,23586,0
|
| 817 |
+
PFH.US,D,20231129,000000,19,19.25,19,19.15,23607,0
|
| 818 |
+
PFH.US,D,20231130,000000,19.16,19.329,19.1,19.29,59385,0
|
| 819 |
+
PFH.US,D,20231201,000000,19.29,19.4,19.245,19.4,23140,0
|
| 820 |
+
PFH.US,D,20231204,000000,19.33,19.38,19.15,19.16,26775,0
|
| 821 |
+
PFH.US,D,20231205,000000,19.29,19.36,19.16,19.16,21157,0
|
| 822 |
+
PFH.US,D,20231206,000000,19.28,19.37,19.2,19.3,43451,0
|
| 823 |
+
PFH.US,D,20231207,000000,19.27,19.5,19.27,19.3407,14009,0
|
| 824 |
+
PFH.US,D,20231208,000000,19.3,19.4,19.18,19.18,20167,0
|
| 825 |
+
PFH.US,D,20231211,000000,19.16,19.16,18.78,19.08,45646,0
|
| 826 |
+
PFH.US,D,20231212,000000,19.08,19.36,19.03,19.26,44751,0
|
| 827 |
+
PFH.US,D,20231213,000000,19.26,19.85,19.2,19.73,32754,0
|
| 828 |
+
PFH.US,D,20231214,000000,19.87,20.2,19.8,20.04,42653,0
|
| 829 |
+
PFH.US,D,20231215,000000,20.01,20.04,19.78,19.81,35179,0
|
| 830 |
+
PFH.US,D,20231218,000000,19.81,19.81,19.53,19.73,35071,0
|
| 831 |
+
PFH.US,D,20231219,000000,19.7,19.7891,19.54,19.7,38883,0
|
| 832 |
+
PFH.US,D,20231220,000000,19.6,19.84,19.6,19.79,35236,0
|
| 833 |
+
PFH.US,D,20231221,000000,19.88,19.99,19.79,19.8,33237,0
|
| 834 |
+
PFH.US,D,20231222,000000,19.79,19.99,19.62,19.66,35816,0
|
| 835 |
+
PFH.US,D,20231226,000000,19.8,19.863,19.7,19.7,29718,0
|
| 836 |
+
PFH.US,D,20231227,000000,19.7,19.839,19.67,19.83,29750,0
|
| 837 |
+
PFH.US,D,20231228,000000,19.72,19.8771,19.58,19.62,33818,0
|
| 838 |
+
PFH.US,D,20231229,000000,19.61,19.6799,19.29,19.34,71146,0
|
| 839 |
+
PFH.US,D,20240102,000000,19.21,19.42,19.2,19.42,20898,0
|
| 840 |
+
PFH.US,D,20240103,000000,19.4,19.48,19.23,19.33,27952,0
|
| 841 |
+
PFH.US,D,20240104,000000,19.36,19.4833,19.35,19.424,67442,0
|
| 842 |
+
PFH.US,D,20240105,000000,19.41,19.5489,19.3423,19.49,31292,0
|
| 843 |
+
PFH.US,D,20240108,000000,19.49,19.67,19.47,19.66,21354,0
|
| 844 |
+
PFH.US,D,20240109,000000,19.66,19.69,19.5,19.58,16200,0
|
| 845 |
+
PFH.US,D,20240110,000000,19.66,19.7442,19.58,19.6,11562,0
|
| 846 |
+
PFH.US,D,20240111,000000,19.6,19.64,19.5401,19.58,17284,0
|
| 847 |
+
PFH.US,D,20240112,000000,19.6,19.8,19.6,19.8,41981,0
|
| 848 |
+
PFH.US,D,20240116,000000,19.73,19.77,19.54,19.75,32848,0
|
| 849 |
+
PFH.US,D,20240117,000000,19.62,19.77,19.61,19.75,22256,0
|
| 850 |
+
PFH.US,D,20240118,000000,19.76,19.88,19.71,19.88,60730,0
|
| 851 |
+
PFH.US,D,20240119,000000,19.91,20.08,19.8576,20.07,58292,0
|
| 852 |
+
PFH.US,D,20240122,000000,20.1,20.1,19.8462,20.1,43029,0
|
| 853 |
+
PFH.US,D,20240123,000000,20.15,20.1799,19.9501,20.1,21339,0
|
| 854 |
+
PFH.US,D,20240124,000000,20.15,20.2,20.1,20.1994,16626,0
|
| 855 |
+
PFH.US,D,20240125,000000,20.2,20.48,20.12,20.4002,37078,0
|
| 856 |
+
PFH.US,D,20240126,000000,20.33,20.48,20.33,20.46,18350,0
|
| 857 |
+
PFH.US,D,20240129,000000,20.5,20.59,20.4837,20.4837,20153,0
|
| 858 |
+
PFH.US,D,20240130,000000,20.57,20.855,20.57,20.6041,31240,0
|
| 859 |
+
PFH.US,D,20240131,000000,20.58,20.7,20.51,20.64,21826,0
|
| 860 |
+
PFH.US,D,20240201,000000,20.6,20.6,20.5523,20.58,19359,0
|
| 861 |
+
PFH.US,D,20240202,000000,20.5,20.58,20.4,20.5626,12479,0
|
| 862 |
+
PFH.US,D,20240205,000000,20.48,20.5279,20.26,20.33,28833,0
|
| 863 |
+
PFH.US,D,20240206,000000,20.35,20.51,20.31,20.3854,34644,0
|
| 864 |
+
PFH.US,D,20240207,000000,20.45,20.5599,20.32,20.5015,13531,0
|
| 865 |
+
PFH.US,D,20240208,000000,20.45,20.7016,20.401,20.69,34597,0
|
| 866 |
+
PFH.US,D,20240209,000000,20.61,20.8709,20.6,20.85,26210,0
|
| 867 |
+
PFH.US,D,20240212,000000,20.85,20.97,20.8,20.95,14462,0
|
| 868 |
+
PFH.US,D,20240213,000000,20.62,20.78,20.52,20.52,16832,0
|
| 869 |
+
PFH.US,D,20240214,000000,20.35,20.4501,20.17,20.17,22742,0
|
| 870 |
+
PFH.US,D,20240215,000000,20.25,20.365,20.2129,20.3499,11327,0
|
| 871 |
+
PFH.US,D,20240216,000000,20.22,20.2899,20.15,20.16,21899,0
|
| 872 |
+
PFH.US,D,20240220,000000,20.17,20.2749,20.11,20.11,45959,0
|
| 873 |
+
PFH.US,D,20240221,000000,20.15,20.3092,20.15,20.1887,16496,0
|
| 874 |
+
PFH.US,D,20240222,000000,20.2,20.21,20.15,20.16,16082,0
|
| 875 |
+
PFH.US,D,20240223,000000,20.16,20.45,20.16,20.4,25218,0
|
| 876 |
+
PFH.US,D,20240226,000000,20.42,20.42,20.2401,20.4,15189,0
|
| 877 |
+
PFH.US,D,20240227,000000,20.36,20.4389,20.2801,20.32,10917,0
|
| 878 |
+
PFH.US,D,20240228,000000,20.34,20.3689,20.2614,20.315,5682,0
|
| 879 |
+
PFH.US,D,20240229,000000,20.48,20.55,20.3,20.55,38391,0
|
| 880 |
+
PFH.US,D,20240301,000000,20.32,20.515,20.32,20.3563,25105,0
|
| 881 |
+
PFH.US,D,20240304,000000,20.3,20.44,20.3,20.31,19197,0
|
| 882 |
+
PFH.US,D,20240305,000000,20.3,20.4499,20.3,20.4,13274,0
|
| 883 |
+
PFH.US,D,20240306,000000,20.42,20.45,20.35,20.45,27842,0
|
| 884 |
+
PFH.US,D,20240307,000000,20.45,20.55,20.44,20.54,28699,0
|
| 885 |
+
PFH.US,D,20240308,000000,20.46,20.6,20.46,20.578,40411,0
|
| 886 |
+
PFH.US,D,20240311,000000,20.55,20.58,20.48,20.55,10181,0
|
| 887 |
+
PFH.US,D,20240312,000000,20.55,20.65,20.46,20.63,13996,0
|
| 888 |
+
PFH.US,D,20240313,000000,20.6,20.64,20.55,20.64,16801,0
|
| 889 |
+
PFH.US,D,20240314,000000,20.64,20.64,20.36,20.41,16652,0
|
| 890 |
+
PFH.US,D,20240315,000000,20.38,20.4,20.18,20.38,21104,0
|
| 891 |
+
PFH.US,D,20240318,000000,20.32,20.38,20.23,20.38,20155,0
|
| 892 |
+
PFH.US,D,20240319,000000,20.4,20.59,20.35,20.5,36734,0
|
| 893 |
+
PFH.US,D,20240320,000000,20.5,20.63,20.5,20.63,14870,0
|
| 894 |
+
PFH.US,D,20240321,000000,20.63,20.83,20.5935,20.5935,35414,0
|
| 895 |
+
PFH.US,D,20240322,000000,20.63,20.65,20.55,20.65,11856,0
|
| 896 |
+
PFH.US,D,20240325,000000,20.6,20.6,20.37,20.42,13818,0
|
| 897 |
+
PFH.US,D,20240326,000000,20.52,20.5402,20.4115,20.5,10876,0
|
| 898 |
+
PFH.US,D,20240327,000000,20.46,20.49,20.4,20.49,18470,0
|
| 899 |
+
PFH.US,D,20240328,000000,20.49,20.59,20.27,20.28,25052,0
|
| 900 |
+
PFH.US,D,20240401,000000,20.28,20.46,20.16,20.46,39099,0
|
| 901 |
+
PFH.US,D,20240402,000000,20.29,20.39,20.235,20.3,23778,0
|
| 902 |
+
PFH.US,D,20240403,000000,20.2,20.4,20.2,20.34,20331,0
|
| 903 |
+
PFH.US,D,20240404,000000,20.31,20.46,20.31,20.4189,11785,0
|
| 904 |
+
PFH.US,D,20240405,000000,20.35,20.56,20.32,20.46,18004,0
|
| 905 |
+
PFH.US,D,20240408,000000,20.49,20.49,20.26,20.39,16402,0
|
| 906 |
+
PFH.US,D,20240409,000000,20.39,20.46,20.31,20.44,15695,0
|
| 907 |
+
PFH.US,D,20240410,000000,20.28,20.28,19.89,19.9774,41831,0
|
| 908 |
+
PFH.US,D,20240411,000000,20.02,20.02,19.55,19.66,47089,0
|
| 909 |
+
PFH.US,D,20240412,000000,19.77,19.77,19.5,19.5,12180,0
|
| 910 |
+
PFH.US,D,20240415,000000,19.52,19.52,19,19.01,35724,0
|
| 911 |
+
PFH.US,D,20240416,000000,19.08,19.1899,18.91,19.0227,36532,0
|
| 912 |
+
PFH.US,D,20240417,000000,19.15,19.28,19.11,19.16,12361,0
|
| 913 |
+
PFH.US,D,20240418,000000,19.21,19.21,19.04,19.05,22243,0
|
| 914 |
+
PFH.US,D,20240419,000000,19.07,19.2799,18.96,19.03,18593,0
|
| 915 |
+
PFH.US,D,20240422,000000,19.09,19.24,19.07,19.2,20139,0
|
| 916 |
+
PFH.US,D,20240423,000000,19.25,19.82,19.21,19.82,42278,0
|
| 917 |
+
PFH.US,D,20240424,000000,19.77,19.8,19.6,19.76,12309,0
|
| 918 |
+
PFH.US,D,20240425,000000,19.49,19.57,19.37,19.57,21056,0
|
| 919 |
+
PFH.US,D,20240426,000000,19.57,19.7,19.47,19.57,12865,0
|
| 920 |
+
PFH.US,D,20240429,000000,19.62,19.69,19.57,19.63,10402,0
|
| 921 |
+
PFH.US,D,20240430,000000,19.62,19.64,19.25,19.26,16846,0
|
| 922 |
+
PFH.US,D,20240501,000000,19.32,19.48,19.22,19.48,14269,0
|
| 923 |
+
PFH.US,D,20240502,000000,19.36,19.53,19.35,19.43,21113,0
|
| 924 |
+
PFH.US,D,20240503,000000,19.56,19.74,19.55,19.68,14790,0
|
| 925 |
+
PFH.US,D,20240506,000000,19.67,19.81,19.5452,19.74,14578,0
|
| 926 |
+
PFH.US,D,20240507,000000,19.78,19.95,19.74,19.81,19931,0
|
| 927 |
+
PFH.US,D,20240508,000000,19.75,19.78,19.38,19.64,26104,0
|
| 928 |
+
PFH.US,D,20240509,000000,19.53,19.57,19.31,19.41,18504,0
|
| 929 |
+
PFH.US,D,20240510,000000,19.41,19.54,19.34,19.47,13024,0
|
| 930 |
+
PFH.US,D,20240513,000000,19.43,19.62,19.405,19.59,11828,0
|
| 931 |
+
PFH.US,D,20240514,000000,19.29,19.3699,19.16,19.22,36629,0
|
| 932 |
+
PFH.US,D,20240515,000000,19.29,19.55,19.22,19.35,44526,0
|
| 933 |
+
PFH.US,D,20240516,000000,19.28,19.3931,19.2016,19.36,14357,0
|
| 934 |
+
PFH.US,D,20240517,000000,19.23,19.31,19.055,19.31,23883,0
|
| 935 |
+
PFH.US,D,20240520,000000,19.2,19.3399,19.19,19.3,20436,0
|
| 936 |
+
PFH.US,D,20240521,000000,19.3,19.36,19.19,19.36,19865,0
|
| 937 |
+
PFH.US,D,20240522,000000,19.24,19.325,19.2,19.27,15317,0
|
| 938 |
+
PFH.US,D,20240523,000000,19.29,19.2983,18.86,18.89,41414,0
|
| 939 |
+
PFH.US,D,20240524,000000,19,19.0742,18.91,19.04,27657,0
|
| 940 |
+
PFH.US,D,20240528,000000,19.12,19.2596,18.954,18.96,24530,0
|
| 941 |
+
PFH.US,D,20240529,000000,18.93,18.93,18.78,18.81,29586,0
|
| 942 |
+
PFH.US,D,20240530,000000,18.82,19.1182,18.82,19.06,29740,0
|
| 943 |
+
PFH.US,D,20240531,000000,19.18,19.18,19.01,19.04,44739,0
|
| 944 |
+
PFH.US,D,20240603,000000,19.12,19.4691,19.1,19.4,33917,0
|
| 945 |
+
PFH.US,D,20240604,000000,19.35,19.5,19.35,19.45,16562,0
|
| 946 |
+
PFH.US,D,20240605,000000,19.43,19.6076,19.26,19.31,24414,0
|
| 947 |
+
PFH.US,D,20240606,000000,19.29,19.4247,19.2001,19.31,16986,0
|
| 948 |
+
PFH.US,D,20240607,000000,19.2,19.3,19.15,19.23,12040,0
|
| 949 |
+
PFH.US,D,20240610,000000,19.16,19.2,19.1,19.12,7286,0
|
| 950 |
+
PFH.US,D,20240611,000000,19.13,19.13,19.02,19.0414,8779,0
|
| 951 |
+
PFH.US,D,20240612,000000,19.18,19.39,19.1076,19.15,13429,0
|
| 952 |
+
PFH.US,D,20240613,000000,19.3,19.3297,19.12,19.2784,13462,0
|
| 953 |
+
PFH.US,D,20240614,000000,19.21,19.26,19.15,19.185,8650,0
|
| 954 |
+
PFH.US,D,20240617,000000,19.09,19.3,19.07,19.2,31035,0
|
| 955 |
+
PFH.US,D,20240618,000000,19.18,19.3,19.18,19.24,19414,0
|
| 956 |
+
PFH.US,D,20240620,000000,19.18,19.2399,19.08,19.11,33806,0
|
| 957 |
+
PFH.US,D,20240621,000000,19.17,19.19,19.11,19.15,29635,0
|
| 958 |
+
PFH.US,D,20240624,000000,19.2,19.2541,19.13,19.2,28546,0
|
| 959 |
+
PFH.US,D,20240625,000000,19.2,19.41,19.2,19.38,25000,0
|
| 960 |
+
PFH.US,D,20240626,000000,19.27,19.3,19.2,19.26,26212,0
|
| 961 |
+
PFH.US,D,20240627,000000,19.25,19.46,19.25,19.33,35368,0
|
| 962 |
+
PFH.US,D,20240628,000000,19.33,19.41,19.22,19.37,26588,0
|
| 963 |
+
PFH.US,D,20240701,000000,19.19,19.37,19.11,19.31,36502,0
|
| 964 |
+
PFH.US,D,20240702,000000,19.22,19.31,19.18,19.23,11892,0
|
| 965 |
+
PFH.US,D,20240703,000000,19.23,19.44,19.23,19.395,24218,0
|
| 966 |
+
PFH.US,D,20240705,000000,19.42,19.4995,19.41,19.41,11221,0
|
| 967 |
+
PFH.US,D,20240708,000000,19.42,19.44,19.33,19.41,27531,0
|
| 968 |
+
PFH.US,D,20240709,000000,19.39,19.39,19.24,19.32,23934,0
|
| 969 |
+
PFH.US,D,20240710,000000,19.32,19.38,19.21,19.3787,19637,0
|
| 970 |
+
PFH.US,D,20240711,000000,19.4,19.6888,19.4,19.66,31081,0
|
| 971 |
+
PFH.US,D,20240712,000000,19.67,19.79,19.67,19.73,24583,0
|
| 972 |
+
PFH.US,D,20240715,000000,19.73,19.8,19.54,19.73,24503,0
|
| 973 |
+
PFH.US,D,20240716,000000,19.73,19.81,19.73,19.81,12498,0
|
| 974 |
+
PFH.US,D,20240717,000000,19.8,19.8284,19.7,19.71,12266,0
|
| 975 |
+
PFH.US,D,20240718,000000,19.75,19.82,19.66,19.66,18521,0
|
| 976 |
+
PFH.US,D,20240719,000000,19.66,19.78,19.66,19.76,17332,0
|
| 977 |
+
PFH.US,D,20240722,000000,19.8,19.8586,19.68,19.74,13863,0
|
| 978 |
+
PFH.US,D,20240723,000000,19.8,19.8,19.57,19.6243,28809,0
|
| 979 |
+
PFH.US,D,20240724,000000,19.66,19.66,19.35,19.35,27201,0
|
| 980 |
+
PFH.US,D,20240725,000000,19.39,19.5576,19.32,19.4,19471,0
|
| 981 |
+
PFH.US,D,20240726,000000,19.53,19.62,19.4888,19.57,16093,0
|
| 982 |
+
PFH.US,D,20240729,000000,19.67,19.67,19.29,19.29,98686,0
|
| 983 |
+
PFH.US,D,20240730,000000,19.34,19.3899,19.2156,19.29,62935,0
|
| 984 |
+
PFH.US,D,20240731,000000,19.39,19.39,19.26,19.36,17163,0
|
| 985 |
+
PFH.US,D,20240801,000000,19.41,19.55,19.39,19.55,30557,0
|
| 986 |
+
PFH.US,D,20240802,000000,19.5,19.64,19.42,19.64,17993,0
|
| 987 |
+
PFH.US,D,20240805,000000,19.44,19.61,19.33,19.46,37843,0
|
| 988 |
+
PFH.US,D,20240806,000000,19.4,19.69,19.4,19.68,25301,0
|
| 989 |
+
PFH.US,D,20240807,000000,19.62,19.68,19.53,19.68,15137,0
|
| 990 |
+
PFH.US,D,20240808,000000,19.68,19.75,19.47,19.75,13142,0
|
| 991 |
+
PFH.US,D,20240809,000000,19.7,19.7604,19.6,19.7,14061,0
|
| 992 |
+
PFH.US,D,20240812,000000,19.62,19.683,19.5101,19.52,9737,0
|
| 993 |
+
PFH.US,D,20240813,000000,19.58,19.8,19.58,19.8,16119,0
|
| 994 |
+
PFH.US,D,20240814,000000,19.86,20.02,19.86,19.99,15515,0
|
| 995 |
+
PFH.US,D,20240815,000000,19.72,19.73,19.51,19.62,24031,0
|
| 996 |
+
PFH.US,D,20240816,000000,19.62,19.7951,19.54,19.71,25540,0
|
| 997 |
+
PFH.US,D,20240819,000000,19.64,19.7546,19.63,19.7,16920,0
|
| 998 |
+
PFH.US,D,20240820,000000,19.71,19.82,19.71,19.75,25033,0
|
| 999 |
+
PFH.US,D,20240821,000000,19.84,19.87,19.81,19.83,23409,0
|
| 1000 |
+
PFH.US,D,20240822,000000,19.83,19.83,19.77,19.78,14274,0
|
| 1001 |
+
PFH.US,D,20240823,000000,19.81,19.99,19.81,19.94,30500,0
|
| 1002 |
+
PFH.US,D,20240826,000000,19.98,20.18,19.94,20.18,58912,0
|
| 1003 |
+
PFH.US,D,20240827,000000,20.15,20.25,20.09,20.25,46826,0
|
| 1004 |
+
PFH.US,D,20240828,000000,20.28,20.38,20.21,20.2635,34637,0
|
| 1005 |
+
PFH.US,D,20240829,000000,20.21,20.35,20.21,20.34,23417,0
|
| 1006 |
+
PFH.US,D,20240830,000000,20.4,20.4,20.04,20.07,93759,0
|
| 1007 |
+
PFH.US,D,20240903,000000,20.12,20.24,20.115,20.15,28228,0
|
| 1008 |
+
PFH.US,D,20240904,000000,20.15,20.41,20.1301,20.41,20098,0
|
| 1009 |
+
PFH.US,D,20240905,000000,20.41,20.45,20.38,20.43,27619,0
|
| 1010 |
+
PFH.US,D,20240906,000000,20.44,20.46,20.2659,20.4395,30190,0
|
| 1011 |
+
PFH.US,D,20240909,000000,20.47,20.6,20.34,20.6,46265,0
|
| 1012 |
+
PFH.US,D,20240910,000000,20.65,20.75,20.5,20.71,29389,0
|
| 1013 |
+
PFH.US,D,20240911,000000,20.71,20.83,20.6854,20.83,34528,0
|
| 1014 |
+
PFH.US,D,20240912,000000,20.86,20.9,20.795,20.89,18821,0
|
| 1015 |
+
PFH.US,D,20240913,000000,20.86,21.01,20.86,21.01,23368,0
|
| 1016 |
+
PFH.US,D,20240916,000000,21.01,21.29,20.95,21.29,30704,0
|
| 1017 |
+
PFH.US,D,20240917,000000,21.29,21.5,21.29,21.37,39459,0
|
| 1018 |
+
PFH.US,D,20240918,000000,21.37,21.48,21.31,21.42,20341,0
|
| 1019 |
+
PFH.US,D,20240919,000000,21.5,21.5899,21.41,21.5093,16293,0
|
| 1020 |
+
PFH.US,D,20240920,000000,21.5,21.5,21.4348,21.49,29751,0
|
| 1021 |
+
PFH.US,D,20240923,000000,21.49,21.59,21.4501,21.46,26021,0
|
| 1022 |
+
PFH.US,D,20240924,000000,21.4,21.4407,21.1,21.4407,36772,0
|
| 1023 |
+
PFH.US,D,20240925,000000,21.39,21.46,21.37,21.41,17440,0
|
| 1024 |
+
PFH.US,D,20240926,000000,21.43,21.45,21.26,21.311,14231,0
|
| 1025 |
+
PFH.US,D,20240927,000000,21.36,21.3917,21.08,21.22,56371,0
|
| 1026 |
+
PFH.US,D,20240930,000000,21.175,21.21,21.0028,21.11,51947,0
|
| 1027 |
+
PFH.US,D,20241001,000000,21.03,21.1,20.91,21,48533,0
|
| 1028 |
+
PFH.US,D,20241002,000000,20.9,21.1,20.85,21.05,30009,0
|
| 1029 |
+
PFH.US,D,20241003,000000,21.02,21.14,20.9572,21,28865,0
|
| 1030 |
+
PFH.US,D,20241004,000000,20.9,20.9,20.69,20.8,38112,0
|
| 1031 |
+
PFH.US,D,20241007,000000,20.64,20.68,20.52,20.64,34721,0
|
| 1032 |
+
PFH.US,D,20241008,000000,20.56,20.79,20.54,20.68,23693,0
|
| 1033 |
+
PFH.US,D,20241009,000000,20.68,20.845,20.65,20.6671,16460,0
|
| 1034 |
+
PFH.US,D,20241010,000000,20.67,20.7225,20.5457,20.64,10549,0
|
| 1035 |
+
PFH.US,D,20241011,000000,20.64,20.88,20.64,20.87,18023,0
|
| 1036 |
+
PFH.US,D,20241014,000000,20.85,20.92,20.74,20.9,17244,0
|
| 1037 |
+
PFH.US,D,20241015,000000,20.94,21.27,20.86,21.06,32374,0
|
| 1038 |
+
PFH.US,D,20241016,000000,21.05,21.1456,20.95,21.06,82517,0
|
| 1039 |
+
PFH.US,D,20241017,000000,20.97,21.06,20.91,21.04,33395,0
|
| 1040 |
+
PFH.US,D,20241018,000000,21.02,21.11,20.985,21.05,20708,0
|
| 1041 |
+
PFH.US,D,20241021,000000,20.94,20.94,20.59,20.73,22464,0
|
| 1042 |
+
PFH.US,D,20241022,000000,20.78,20.7909,20.65,20.7,18510,0
|
| 1043 |
+
PFH.US,D,20241023,000000,20.57,20.61,20.325,20.43,32026,0
|
| 1044 |
+
PFH.US,D,20241024,000000,20.43,20.43,20.29,20.38,22224,0
|
| 1045 |
+
PFH.US,D,20241025,000000,20.45,20.5863,20.1701,20.43,20104,0
|
| 1046 |
+
PFH.US,D,20241028,000000,20.43,20.45,20.1,20.42,19579,0
|
| 1047 |
+
PFH.US,D,20241029,000000,20.26,20.4,20.1,20.32,21107,0
|
| 1048 |
+
PFH.US,D,20241030,000000,20.37,20.5,20.14,20.16,12485,0
|
| 1049 |
+
PFH.US,D,20241031,000000,20.3,20.3,20.11,20.21,24468,0
|
| 1050 |
+
PFH.US,D,20241101,000000,20.3,20.3,19.91,19.91,19476,0
|
| 1051 |
+
PFH.US,D,20241104,000000,20,20.24,19.9185,20.21,19014,0
|
| 1052 |
+
PFH.US,D,20241105,000000,20.1,20.57,20.1,20.55,27663,0
|
| 1053 |
+
PFH.US,D,20241106,000000,20.2,20.29,19.82,20.23,21105,0
|
| 1054 |
+
PFH.US,D,20241107,000000,20.23,20.4048,20.09,20.34,24194,0
|
| 1055 |
+
PFH.US,D,20241108,000000,20.34,20.56,20.34,20.55,21663,0
|
| 1056 |
+
PFH.US,D,20241111,000000,20.495,20.585,20.16,20.31,25064,0
|
| 1057 |
+
PFH.US,D,20241112,000000,20.17,20.2,19.9301,20.08,65858,0
|
| 1058 |
+
PFH.US,D,20241113,000000,20.17,20.19,19.75,19.92,47229,0
|
| 1059 |
+
PFH.US,D,20241114,000000,20.045,20.045,19.6792,19.9,32488,0
|
| 1060 |
+
PFH.US,D,20241115,000000,19.5,19.61,19.4,19.54,57460,0
|
| 1061 |
+
PFH.US,D,20241118,000000,19.5,19.65,19.5,19.58,58973,0
|
| 1062 |
+
PFH.US,D,20241119,000000,19.6899,19.6899,19.36,19.36,36873,0
|
| 1063 |
+
PFH.US,D,20241120,000000,19.25,19.385,19.25,19.28,28476,0
|
| 1064 |
+
PFH.US,D,20241121,000000,19.45,19.58,19.3,19.47,26049,0
|
| 1065 |
+
PFH.US,D,20241122,000000,19.4624,19.605,19.41,19.41,20986,0
|
| 1066 |
+
PFH.US,D,20241125,000000,19.556,19.7999,19.44,19.61,21405,0
|
| 1067 |
+
PFH.US,D,20241126,000000,19.46,19.59,19.2306,19.29,16038,0
|
| 1068 |
+
PFH.US,D,20241127,000000,19.3021,19.7195,19.29,19.3363,27094,0
|
| 1069 |
+
PFH.US,D,20241129,000000,19.37,19.91,19.36,19.72,64866,0
|
| 1070 |
+
PFH.US,D,20241202,000000,19.72,19.75,19.4326,19.44,44797,0
|
| 1071 |
+
PFH.US,D,20241203,000000,19.51,19.57,19.22,19.22,29852,0
|
| 1072 |
+
PFH.US,D,20241204,000000,19.2638,19.35,19.22,19.22,21435,0
|
| 1073 |
+
PFH.US,D,20241205,000000,19.23,19.3499,19.22,19.2504,32495,0
|
| 1074 |
+
PFH.US,D,20241206,000000,19.27,19.31,19.08,19.14,39241,0
|
| 1075 |
+
PFH.US,D,20241209,000000,19.1,19.2384,18.9309,18.95,38275,0
|
| 1076 |
+
PFH.US,D,20241210,000000,18.95,19.0667,18.8,18.87,40630,0
|
| 1077 |
+
PFH.US,D,20241211,000000,18.95,19.0699,18.85,18.87,46470,0
|
| 1078 |
+
PFH.US,D,20241212,000000,18.8317,18.8317,18.61,18.68,38293,0
|
| 1079 |
+
PFH.US,D,20241213,000000,18.707,18.707,18.405,18.47,55415,0
|
| 1080 |
+
PFH.US,D,20241216,000000,18.49,18.59,18.28,18.32,87850,0
|
| 1081 |
+
PFH.US,D,20241217,000000,18.41,18.61,18.33,18.53,138610,0
|
| 1082 |
+
PFH.US,D,20241218,000000,18.55,18.66,18.25,18.43,101033,0
|
| 1083 |
+
PFH.US,D,20241219,000000,18.26,18.4899,17.9614,18.47,91586,0
|
| 1084 |
+
PFH.US,D,20241220,000000,18.48,18.61,18.415,18.51,36093,0
|
| 1085 |
+
PFH.US,D,20241223,000000,18.44,18.51,18.28,18.3,29697,0
|
| 1086 |
+
PFH.US,D,20241224,000000,18.29,18.49,18.1212,18.2,19940,0
|
| 1087 |
+
PFH.US,D,20241226,000000,18.1,18.19,18,18.04,44982,0
|
| 1088 |
+
PFH.US,D,20241227,000000,17.995,18.05,17.9,17.91,87039,0
|
| 1089 |
+
PFH.US,D,20241230,000000,17.9,18.4,17.83,18.2,154737,0
|
| 1090 |
+
PFH.US,D,20241231,000000,18.21,18.72,18.14,18.53,341144,0
|
| 1091 |
+
PFH.US,D,20250102,000000,18.695,18.8399,18.6,18.8,24789,0
|
| 1092 |
+
PFH.US,D,20250103,000000,18.78,19.1,18.78,18.93,33840,0
|
| 1093 |
+
PFH.US,D,20250106,000000,18.9,18.9885,18.75,18.84,32540,0
|
| 1094 |
+
PFH.US,D,20250107,000000,18.7401,18.76,18.38,18.41,29338,0
|
| 1095 |
+
PFH.US,D,20250108,000000,18.37,18.4801,18.16,18.25,31937,0
|
| 1096 |
+
PFH.US,D,20250110,000000,18.055,18.16,17.73,17.77,62232,0
|
| 1097 |
+
PFH.US,D,20250113,000000,17.76,17.7688,17.41,17.58,91270,0
|
| 1098 |
+
PFH.US,D,20250114,000000,17.64,17.76,17.5701,17.74,49217,0
|
| 1099 |
+
PFH.US,D,20250115,000000,18.07,18.35,17.86,18.33,49924,0
|
| 1100 |
+
PFH.US,D,20250116,000000,18.3,18.65,18.1493,18.37,71275,0
|
| 1101 |
+
PFH.US,D,20250117,000000,18.53,18.58,18.24,18.38,32191,0
|
| 1102 |
+
PFH.US,D,20250121,000000,18.5,18.82,18.34,18.82,46091,0
|
| 1103 |
+
PFH.US,D,20250122,000000,18.6235,18.84,18.6235,18.84,9986,0
|
| 1104 |
+
PFH.US,D,20250123,000000,18.64,18.72,18.5301,18.71,32503,0
|
| 1105 |
+
PFH.US,D,20250124,000000,18.708,18.84,18.69,18.8,31623,0
|
| 1106 |
+
PFH.US,D,20250127,000000,18.88,19.24,18.79,19.2,42096,0
|
| 1107 |
+
PFH.US,D,20250128,000000,19.1799,19.18,19,19.05,18890,0
|
| 1108 |
+
PFH.US,D,20250129,000000,19.025,19.12,18.78,18.8,27319,0
|
| 1109 |
+
PFH.US,D,20250130,000000,18.85,19.0727,18.84,18.89,17658,0
|
| 1110 |
+
PFH.US,D,20250131,000000,19.02,19.0799,18.47,18.66,34452,0
|
| 1111 |
+
PFH.US,D,20250203,000000,18.37,18.66,18.37,18.39,18842,0
|
| 1112 |
+
PFH.US,D,20250204,000000,18.38,18.6499,18.35,18.47,23850,0
|
| 1113 |
+
PFH.US,D,20250205,000000,18.595,18.79,18.53,18.74,14427,0
|
| 1114 |
+
PFH.US,D,20250206,000000,18.786,18.79,18.6317,18.73,27638,0
|
| 1115 |
+
PFH.US,D,20250207,000000,18.615,18.7,18.58,18.63,13280,0
|
| 1116 |
+
PFH.US,D,20250210,000000,18.665,18.7209,18.6367,18.67,21469,0
|
| 1117 |
+
PFH.US,D,20250211,000000,18.66,18.79,18.6399,18.71,22979,0
|
| 1118 |
+
PFH.US,D,20250212,000000,18.52,18.57,18.34,18.48,25876,0
|
| 1119 |
+
PFH.US,D,20250213,000000,18.56,18.8675,18.56,18.7,15668,0
|
| 1120 |
+
PFH.US,D,20250214,000000,18.45,18.6,18.45,18.54,19629,0
|
| 1121 |
+
PFH.US,D,20250218,000000,18.51,18.526,18.24,18.24,39613,0
|
| 1122 |
+
PFH.US,D,20250219,000000,18.23,18.31,17.95,18.11,36858,0
|
| 1123 |
+
PFH.US,D,20250220,000000,18.1187,18.23,18.06,18.11,35040,0
|
| 1124 |
+
PFH.US,D,20250221,000000,18.0718,18.24,18.0718,18.16,27043,0
|
| 1125 |
+
PFH.US,D,20250224,000000,18.16,18.2899,18.0633,18.26,19818,0
|
| 1126 |
+
PFH.US,D,20250225,000000,17.95,18.71,17.95,18.62,42847,0
|
| 1127 |
+
PFH.US,D,20250226,000000,18.53,18.6999,18.53,18.58,18850,0
|
| 1128 |
+
PFH.US,D,20250227,000000,18.581,18.67,18.55,18.6,12615,0
|
| 1129 |
+
PFH.US,D,20250228,000000,18.72,18.73,18.55,18.59,23079,0
|
| 1130 |
+
PFH.US,D,20250303,000000,18.7799,18.7799,18.6186,18.63,17852,0
|
| 1131 |
+
PFH.US,D,20250304,000000,18.7,18.7,18.42,18.47,19756,0
|
| 1132 |
+
PFH.US,D,20250305,000000,18.55,18.59,18.45,18.46,15835,0
|
| 1133 |
+
PFH.US,D,20250306,000000,18.4125,18.45,18.3,18.33,21360,0
|
| 1134 |
+
PFH.US,D,20250307,000000,18.34,18.395,18.11,18.1752,23284,0
|
| 1135 |
+
PFH.US,D,20250310,000000,18.16,18.2429,17.95,17.95,21196,0
|
| 1136 |
+
PFH.US,D,20250311,000000,17.97,18.065,17.82,17.83,23703,0
|
| 1137 |
+
PFH.US,D,20250312,000000,17.935,18.0384,17.77,17.96,25033,0
|
| 1138 |
+
PFH.US,D,20250313,000000,17.99,18.0942,17.87,18.03,24325,0
|
| 1139 |
+
PFH.US,D,20250314,000000,18.05,18.225,18.03,18.08,20226,0
|
| 1140 |
+
PFH.US,D,20250317,000000,18.1165,18.31,18.1165,18.23,17448,0
|
| 1141 |
+
PFH.US,D,20250318,000000,18.14,18.19,18.0604,18.15,18396,0
|
| 1142 |
+
PFH.US,D,20250319,000000,18.16,18.24,18.08,18.18,27972,0
|
| 1143 |
+
PFH.US,D,20250320,000000,18.2,18.28,18.06,18.13,17891,0
|
| 1144 |
+
PFH.US,D,20250321,000000,18.08,18.146,18.04,18.06,51152,0
|
| 1145 |
+
PFH.US,D,20250324,000000,18.17,18.19,17.96,18.0299,31943,0
|
| 1146 |
+
PFH.US,D,20250325,000000,18.02,18.09,17.9742,18.06,23827,0
|
| 1147 |
+
PFH.US,D,20250326,000000,18.0599,18.06,17.8,17.8087,22211,0
|
| 1148 |
+
PFH.US,D,20250327,000000,17.76,17.87,17.705,17.8,20818,0
|
| 1149 |
+
PFH.US,D,20250328,000000,17.9,17.9,17.61,17.63,45387,0
|
| 1150 |
+
PFH.US,D,20250331,000000,17.55,17.63,17.38,17.49,173317,0
|
| 1151 |
+
PFH.US,D,20250401,000000,17.53,17.65,17.45,17.54,44784,0
|
| 1152 |
+
PFH.US,D,20250402,000000,17.51,17.61,17.45,17.59,31025,0
|
| 1153 |
+
PFH.US,D,20250403,000000,17.1207,17.55,17.1207,17.4,72552,0
|
| 1154 |
+
PFH.US,D,20250404,000000,17.14,17.57,17.05,17.41,44995,0
|
| 1155 |
+
PFH.US,D,20250407,000000,16.965,17.4,16.92,17.11,47038,0
|
| 1156 |
+
PFH.US,D,20250408,000000,17.41,17.41,17.05,17.15,60186,0
|
| 1157 |
+
PFH.US,D,20250409,000000,17.095,17.57,16.92,17.57,45394,0
|
| 1158 |
+
PFH.US,D,20250410,000000,17.3175,17.4599,16.99,17.13,36392,0
|
| 1159 |
+
PFH.US,D,20250411,000000,17.08,17.08,16.9,17.01,98860,0
|
| 1160 |
+
PFH.US,D,20250414,000000,16.9815,17.12,16.89,17.01,45371,0
|
| 1161 |
+
PFH.US,D,20250415,000000,17.11,17.2599,16.84,17,160161,0
|
| 1162 |
+
PFH.US,D,20250416,000000,17.02,17.17,16.9,17.07,71905,0
|
| 1163 |
+
PFH.US,D,20250417,000000,17.075,17.17,17.0216,17.06,22125,0
|
| 1164 |
+
PFH.US,D,20250421,000000,16.99,17.1093,16.8901,16.98,46271,0
|
| 1165 |
+
PFH.US,D,20250422,000000,17.07,17.2059,17.07,17.14,48034,0
|
| 1166 |
+
PFH.US,D,20250423,000000,17.42,17.46,17.32,17.36,107107,0
|
| 1167 |
+
PFH.US,D,20250424,000000,17.25,17.51,17.25,17.48,24326,0
|
| 1168 |
+
PFH.US,D,20250425,000000,17.53,17.53,17.3404,17.45,11407,0
|
| 1169 |
+
PFH.US,D,20250428,000000,17.45,17.5213,17.3,17.4,33416,0
|
| 1170 |
+
PFH.US,D,20250429,000000,17.35,17.46,17.34,17.36,27901,0
|
| 1171 |
+
PFH.US,D,20250430,000000,17.29,17.35,17.21,17.24,38707,0
|
| 1172 |
+
PFH.US,D,20250501,000000,17.25,17.3475,17.08,17.19,39145,0
|
| 1173 |
+
PFH.US,D,20250502,000000,17.15,17.35,17.11,17.21,29257,0
|
| 1174 |
+
PFH.US,D,20250505,000000,17.15,17.27,17.0513,17.13,23167,0
|
| 1175 |
+
PFH.US,D,20250506,000000,17.1,17.25,17.07,17.25,28962,0
|
| 1176 |
+
PFH.US,D,20250507,000000,17.31,17.42,17.261,17.35,23001,0
|
| 1177 |
+
PFH.US,D,20250508,000000,17.42,17.46,17.25,17.29,30867,0
|
| 1178 |
+
PFH.US,D,20250509,000000,17.3107,17.38,17.227735,17.37,34084,0
|
| 1179 |
+
PFH.US,D,20250512,000000,17.38,17.53,17.26,17.32,27123,0
|
| 1180 |
+
PFH.US,D,20250513,000000,17.42,17.49,17.23,17.34,20270,0
|
| 1181 |
+
PFH.US,D,20250514,000000,17.39,17.44,17.2354,17.24,44930,0
|
| 1182 |
+
PFH.US,D,20250515,000000,17,17.13,16.96,17.07,43605,0
|
| 1183 |
+
PFH.US,D,20250516,000000,17.13,17.13,16.92,17.1,53433,0
|
| 1184 |
+
PFH.US,D,20250519,000000,16.93,17.15,16.85,17.14,38658,0
|
| 1185 |
+
PFH.US,D,20250520,000000,17.12,17.24,17.0872,17.17,31419,0
|
| 1186 |
+
PFH.US,D,20250521,000000,17.11,17.11,16.75,16.76,40237,0
|
| 1187 |
+
PFH.US,D,20250522,000000,16.75,16.91,16.7,16.83,31449,0
|
| 1188 |
+
PFH.US,D,20250523,000000,16.79,16.87,16.62,16.87,22445,0
|
| 1189 |
+
PFH.US,D,20250527,000000,17.03,17.05,16.93,17,35585,0
|
| 1190 |
+
PFH.US,D,20250528,000000,17.32,17.32,16.84,16.9,27487,0
|
| 1191 |
+
PFH.US,D,20250529,000000,16.95,17,16.9,16.9,28086,0
|
| 1192 |
+
PFH.US,D,20250530,000000,16.94,17.03,16.8784,16.98,117264,0
|
| 1193 |
+
PFH.US,D,20250602,000000,17.01,17.02,16.85,16.94,28816,0
|
| 1194 |
+
PFH.US,D,20250603,000000,17.02,17.08,16.96,16.96,28420,0
|
| 1195 |
+
PFH.US,D,20250604,000000,17.04,17.118,17.01,17.09,41092,0
|
| 1196 |
+
PFH.US,D,20250605,000000,17.14,17.23,17.07,17.19,45279,0
|
| 1197 |
+
PFH.US,D,20250606,000000,17.17,17.19,17.0001,17.06,35559,0
|
| 1198 |
+
PFH.US,D,20250609,000000,17.0612,17.1699,17.06,17.14,31837,0
|
| 1199 |
+
PFH.US,D,20250610,000000,17.2,17.25,17.15,17.17,27681,0
|
| 1200 |
+
PFH.US,D,20250611,000000,17.235,17.3,17.11,17.11,31482,0
|
| 1201 |
+
PFH.US,D,20250612,000000,17.2,17.2,17.05,17.09,30825,0
|
| 1202 |
+
PFH.US,D,20250613,000000,17.03,17.0602,16.87,16.92,49816,0
|
| 1203 |
+
PFH.US,D,20250616,000000,16.94,17.035,16.72,16.75,57574,0
|
| 1204 |
+
PFH.US,D,20250617,000000,16.8161,16.8783,16.77,16.79,53530,0
|
| 1205 |
+
PFH.US,D,20250618,000000,16.84,16.9,16.84,16.85,32482,0
|
| 1206 |
+
PFH.US,D,20250620,000000,16.85,17.07,16.8162,16.94,39771,0
|
| 1207 |
+
PFH.US,D,20250623,000000,17.02,17.15,16.94,17.0736,75299,0
|
| 1208 |
+
PFH.US,D,20250624,000000,17.17,17.32,17.16,17.32,37509,0
|
| 1209 |
+
PFH.US,D,20250625,000000,17.35,17.35,17.235936,17.28,25911,0
|
| 1210 |
+
PFH.US,D,20250626,000000,17.3062,17.39,17.3017,17.39,14899,0
|
| 1211 |
+
PFH.US,D,20250627,000000,17.44,17.47,17.33,17.34,39679,0
|
| 1212 |
+
PFH.US,D,20250630,000000,17.442,17.45,17.15,17.15,116173,0
|
| 1213 |
+
PFH.US,D,20250701,000000,17.2139,17.32,17.12,17.27,98513,0
|
| 1214 |
+
PFH.US,D,20250702,000000,17.26,17.5,17.26,17.49,30476,0
|
| 1215 |
+
PFH.US,D,20250703,000000,17.5,17.65,17.4,17.56,20292,0
|
| 1216 |
+
PFH.US,D,20250707,000000,17.51,17.669,17.3939,17.51,27322,0
|
| 1217 |
+
PFH.US,D,20250708,000000,17.5,17.58,17.4806,17.58,20017,0
|
| 1218 |
+
PFH.US,D,20250709,000000,17.64,17.7163,17.6222,17.7,28113,0
|
| 1219 |
+
PFH.US,D,20250710,000000,17.71,17.95,17.7,17.95,34628,0
|
| 1220 |
+
PFH.US,D,20250711,000000,17.845,17.98,17.79,17.85,142907,0
|
| 1221 |
+
PFH.US,D,20250714,000000,17.91,17.91,17.72,17.77,26766,0
|
| 1222 |
+
PFH.US,D,20250715,000000,17.69,17.8,17.55,17.55,21825,0
|
| 1223 |
+
PFH.US,D,20250716,000000,17.57,17.66,17.4,17.47,33960,0
|
| 1224 |
+
PFH.US,D,20250717,000000,17.4816,17.76,17.47,17.74,111035,0
|
| 1225 |
+
PFH.US,D,20250718,000000,17.79,17.79,17.63,17.66,27973,0
|
| 1226 |
+
PFH.US,D,20250721,000000,17.706,17.85,17.66,17.6686,35106,0
|
| 1227 |
+
PFH.US,D,20250722,000000,17.785,17.785,17.52,17.63,24623,0
|
| 1228 |
+
PFH.US,D,20250723,000000,17.63,17.71,17.5219,17.56,19384,0
|
| 1229 |
+
PFH.US,D,20250724,000000,17.55,17.6,17.5,17.51,21602,0
|
| 1230 |
+
PFH.US,D,20250725,000000,17.5203,17.572,17.45,17.49,23413,0
|
| 1231 |
+
PFH.US,D,20250728,000000,17.48,17.6787,17.47,17.49,20892,0
|
| 1232 |
+
PFH.US,D,20250729,000000,17.58,17.665,17.53,17.62,18188,0
|
| 1233 |
+
PFH.US,D,20250730,000000,17.7,17.75,17.53,17.53,13900,0
|
| 1234 |
+
PFH.US,D,20250731,000000,17.61,17.84,17.5,17.8,56932,0
|
| 1235 |
+
PFH.US,D,20250801,000000,17.75,17.8443,17.71,17.81,27612,0
|
| 1236 |
+
PFH.US,D,20250804,000000,19.4,19.4,17.81,18.06,40446,0
|
| 1237 |
+
PFH.US,D,20250805,000000,18,18.12,17.9014,17.96,32012,0
|
| 1238 |
+
PFH.US,D,20250806,000000,18.03,18.03,17.74,17.78,25574,0
|
| 1239 |
+
PFH.US,D,20250807,000000,17.845,17.85,17.69,17.69,18858,0
|
| 1240 |
+
PFH.US,D,20250808,000000,17.7126,17.74,17.64,17.74,28384,0
|
| 1241 |
+
PFH.US,D,20250811,000000,17.75,17.77,17.6965,17.75,16882,0
|
| 1242 |
+
PFH.US,D,20250812,000000,17.7632,17.95,17.75,17.94,32319,0
|
| 1243 |
+
PFH.US,D,20250813,000000,18.028,18.11,17.97,18.02,29988,0
|
| 1244 |
+
PFH.US,D,20250814,000000,18.04,18.04,17.82,17.95,28500,0
|
| 1245 |
+
PFH.US,D,20250815,000000,18.04,18.04,17.55,17.63,34995,0
|
| 1246 |
+
PFH.US,D,20250818,000000,17.7248,17.7899,17.69,17.7899,29877,0
|
| 1247 |
+
PFH.US,D,20250819,000000,17.8,17.99,17.76,17.9706,28038,0
|
| 1248 |
+
PFH.US,D,20250820,000000,18,18,17.94,17.98,12531,0
|
| 1249 |
+
PFH.US,D,20250821,000000,17.9795,17.9795,17.8535,17.87,18212,0
|
| 1250 |
+
PFH.US,D,20250822,000000,17.8701,18.08,17.8701,18.06,20916,0
|
| 1251 |
+
PFH.US,D,20250825,000000,17.95,18.06,17.94,18,21446,0
|
| 1252 |
+
PFH.US,D,20250826,000000,17.99,18.07,17.843,17.99,23439,0
|
| 1253 |
+
PFH.US,D,20250827,000000,17.8601,18.0059,17.8601,17.93,21209,0
|
| 1254 |
+
PFH.US,D,20250828,000000,17.98,18.09,17.87,17.99,33543,0
|
| 1255 |
+
PFH.US,D,20250829,000000,18.0211,18.0211,17.72,17.75,58693,0
|
| 1256 |
+
PFH.US,D,20250902,000000,17.855,17.9161,17.73,17.73,22325,0
|
| 1257 |
+
PFH.US,D,20250903,000000,17.8,17.93,17.8,17.89,11761,0
|
| 1258 |
+
PFH.US,D,20250904,000000,17.958747,18,17.9395,17.9927,17345,0
|
| 1259 |
+
PFH.US,D,20250905,000000,18.05,18.23,18.05,18.21,19610,0
|
| 1260 |
+
PFH.US,D,20250908,000000,18.29,18.3626,18.21,18.32,36313,0
|
| 1261 |
+
PFH.US,D,20250909,000000,18.301,18.31,18.2,18.3,22814,0
|
| 1262 |
+
PFH.US,D,20250910,000000,18.38,18.44,18.301,18.37,50022,0
|
| 1263 |
+
PFH.US,D,20250911,000000,18.4203,18.61,18.38,18.49,20560,0
|
| 1264 |
+
PFH.US,D,20250912,000000,18.52,18.5897,18.392,18.58,15474,0
|
| 1265 |
+
PFH.US,D,20250915,000000,18.697,18.697,18.47,18.64,20666,0
|
| 1266 |
+
PFH.US,D,20250916,000000,18.68,18.69,18.5201,18.64,22022,0
|
| 1267 |
+
PFH.US,D,20250917,000000,18.675,18.72,18.47,18.59,23589,0
|
| 1268 |
+
PFH.US,D,20250918,000000,18.56,18.58,18.41,18.5254,19383,0
|
| 1269 |
+
PFH.US,D,20250919,000000,18.5335,18.58,18.41,18.56,16699,0
|
| 1270 |
+
PFH.US,D,20250922,000000,18.5,18.56,18.46,18.51,19354,0
|
| 1271 |
+
PFH.US,D,20250923,000000,18.5399,18.54,18.41,18.45,13329,0
|
| 1272 |
+
PFH.US,D,20250924,000000,18.46,18.49,18.37,18.42,21497,0
|
| 1273 |
+
PFH.US,D,20250925,000000,18.415,18.46,18.26,18.33,42070,0
|
| 1274 |
+
PFH.US,D,20250926,000000,18.3701,18.44,18.28,18.325,13734,0
|
| 1275 |
+
PFH.US,D,20250929,000000,18.295,18.383,18.19,18.22,24736,0
|
| 1276 |
+
PFH.US,D,20250930,000000,18.18,18.32,18.0254,18.1,43733,0
|
| 1277 |
+
PFH.US,D,20251001,000000,18.116,18.4551,18.0743,18.45,23761,0
|
| 1278 |
+
PFH.US,D,20251002,000000,18.2871,18.46,18.2769,18.4,11716,0
|
| 1279 |
+
PFH.US,D,20251003,000000,18.3566,18.4,18.33,18.37,11665,0
|
| 1280 |
+
PFH.US,D,20251006,000000,18.3008,18.39,18.25,18.35,11992,0
|
| 1281 |
+
PFH.US,D,20251007,000000,18.35,18.38,18.2806,18.33,8657,0
|
| 1282 |
+
PFH.US,D,20251008,000000,18.33,18.4,18.31,18.3364,16327,0
|
| 1283 |
+
PFH.US,D,20251009,000000,18.355,18.355,18.08,18.14,15945,0
|
| 1284 |
+
PFH.US,D,20251010,000000,18.19,18.265,18.03,18.03,23910,0
|
| 1285 |
+
PFH.US,D,20251013,000000,18.06,18.15,18.0009,18.06,19139,0
|
| 1286 |
+
PFH.US,D,20251014,000000,18.05,18.13,18,18.0601,14026,0
|
| 1287 |
+
PFH.US,D,20251015,000000,18.0901,18.1985,18.08,18.14,16173,0
|
| 1288 |
+
PFH.US,D,20251016,000000,18.1869,18.26,18.05,18.12,17454,0
|
| 1289 |
+
PFH.US,D,20251017,000000,18.12,18.12,18.07,18.0994,20385,0
|
| 1290 |
+
PFH.US,D,20251020,000000,18.17,18.23,18.11,18.21,19728,0
|
| 1291 |
+
PFH.US,D,20251021,000000,18.22,18.32,18.22,18.32,34057,0
|
| 1292 |
+
PFH.US,D,20251022,000000,18.275,18.36,18.251,18.33,36087,0
|
| 1293 |
+
PFH.US,D,20251023,000000,18.32,18.495,18.2202,18.44,51540,0
|
| 1294 |
+
PFH.US,D,20251024,000000,18.42,18.51,18.3801,18.51,16016,0
|
| 1295 |
+
PFH.US,D,20251027,000000,18.52,18.58,18.4,18.5,26983,0
|
| 1296 |
+
PFH.US,D,20251028,000000,18.54,18.6,18.37,18.6,41118,0
|
| 1297 |
+
PFH.US,D,20251029,000000,18.545,18.59,18.435,18.46,30628,0
|
| 1298 |
+
PFH.US,D,20251030,000000,18.39,18.425,18.17,18.26,31106,0
|
| 1299 |
+
PFH.US,D,20251031,000000,18.41,18.41,18.09,18.13,39650,0
|
| 1300 |
+
PFH.US,D,20251103,000000,18.11,18.15,17.94,18.1,20885,0
|
| 1301 |
+
PFH.US,D,20251104,000000,17.91,18.0811,17.91,18.02,29090,0
|
| 1302 |
+
PFH.US,D,20251105,000000,17.92,18.125,17.92,18.1,37954,0
|
| 1303 |
+
PFH.US,D,20251106,000000,18.07,18.1399,18,18.1,27766,0
|
| 1304 |
+
PFH.US,D,20251107,000000,18.03,18.19,17.95,18.12,30625,0
|
| 1305 |
+
PFH.US,D,20251110,000000,18.1201,18.27,18.04,18.2,23042,0
|
| 1306 |
+
PFH.US,D,20251111,000000,18.26,18.33,18.19,18.2699,25512,0
|
| 1307 |
+
PFH.US,D,20251112,000000,18.2044,18.27,18.0901,18.13,30193,0
|
| 1308 |
+
PFH.US,D,20251113,000000,18.06,18.17,17.73,17.76,36185,0
|
| 1309 |
+
PFH.US,D,20251114,000000,17.44,17.5898,17.44,17.5,25325,0
|
| 1310 |
+
PFH.US,D,20251117,000000,17.5,17.59,17.21,17.35,45661,0
|
| 1311 |
+
PFH.US,D,20251118,000000,17.31,17.3646,17.19,17.27,27237,0
|
| 1312 |
+
PFH.US,D,20251119,000000,17.22,17.26,17.18,17.25,19927,0
|
| 1313 |
+
PFH.US,D,20251120,000000,17.31,17.32,17.07,17.18,53544,0
|
| 1314 |
+
PFH.US,D,20251121,000000,17.2,17.37,17.15,17.25,30753,0
|
| 1315 |
+
PFH.US,D,20251124,000000,17.3399,17.4,17.2669,17.36,23154,0
|
| 1316 |
+
PFH.US,D,20251125,000000,17.4491,17.47,17.35,17.39,28527,0
|
| 1317 |
+
PFH.US,D,20251126,000000,17.42,17.54,17.3692,17.44,49829,0
|
| 1318 |
+
PFH.US,D,20251128,000000,17.48,17.51,17.36,17.36,11334,0
|
| 1319 |
+
PFH.US,D,20251201,000000,17.3551,17.39,17.22,17.27,41267,0
|
| 1320 |
+
PFH.US,D,20251202,000000,17.23,17.38,17.16,17.24,53488,0
|
| 1321 |
+
PFH.US,D,20251203,000000,17.3,17.37,17.24,17.35,23214,0
|
| 1322 |
+
PFH.US,D,20251204,000000,17.2822,17.36,17.2,17.23,64054,0
|
| 1323 |
+
PFH.US,D,20251205,000000,17.23,17.3174,17.19,17.24,73237,0
|
| 1324 |
+
PFH.US,D,20251208,000000,17.24,17.3086,17.15,17.25,36487,0
|
| 1325 |
+
PFH.US,D,20251209,000000,17.33,17.44,17.3,17.4,92011,0
|
| 1326 |
+
PFH.US,D,20251210,000000,17.4,17.45,17.36,17.42,87932,0
|
| 1327 |
+
PFH.US,D,20251211,000000,17.4375,17.5699,17.42,17.47,31323,0
|
| 1328 |
+
PFH.US,D,20251212,000000,17.41,17.5,17.38,17.38,47864,0
|
| 1329 |
+
PFH.US,D,20251215,000000,17.4,17.48,17.33,17.41,50717,0
|
| 1330 |
+
PFH.US,D,20251216,000000,17.39,17.45,17.38,17.44,33360,0
|
| 1331 |
+
PFH.US,D,20251217,000000,17.4,17.45,17.36,17.43,89645,0
|
| 1332 |
+
PFH.US,D,20251218,000000,17.4765,17.55,17.38,17.42,171330,0
|
| 1333 |
+
PFH.US,D,20251219,000000,17.42,17.47,17.38,17.44,105978,0
|
| 1334 |
+
PFH.US,D,20251222,000000,17.38,17.44,17.38,17.4,54951,0
|
| 1335 |
+
PFH.US,D,20251223,000000,17.355,17.41,17.32,17.35,106353,0
|
| 1336 |
+
PFH.US,D,20251224,000000,17.31,17.35,17.26,17.26,13757,0
|
| 1337 |
+
PFH.US,D,20251226,000000,17.36,17.37,17.26,17.27,34758,0
|
| 1338 |
+
PFH.US,D,20251229,000000,17.258,17.27,17.22,17.25,41505,0
|
| 1339 |
+
PFH.US,D,20251230,000000,17.24,17.32,17.21,17.24,64623,0
|
| 1340 |
+
PFH.US,D,20251231,000000,17.23,17.3,17.22,17.25,66221,0
|
| 1341 |
+
PFH.US,D,20260102,000000,17.335,17.49,17.32,17.49,41789,0
|
| 1342 |
+
PFH.US,D,20260105,000000,17.528,17.74,17.46,17.65,84557,0
|
| 1343 |
+
PFH.US,D,20260106,000000,17.59,17.64,17.5253,17.62,33594,0
|
| 1344 |
+
PFH.US,D,20260107,000000,17.65,17.67,17.59,17.63,14410,0
|
| 1345 |
+
PFH.US,D,20260108,000000,17.55,17.71,17.49,17.69,58931,0
|
| 1346 |
+
PFH.US,D,20260109,000000,17.6899,17.78,17.64,17.78,34581,0
|
| 1347 |
+
PFH.US,D,20260112,000000,17.695,17.79,17.62,17.79,27456,0
|
| 1348 |
+
PFH.US,D,20260113,000000,17.81,17.93,17.76,17.81,85729,0
|
| 1349 |
+
PFH.US,D,20260114,000000,17.8,17.81,17.74,17.76,20462,0
|
| 1350 |
+
PFH.US,D,20260115,000000,17.78,17.9,17.73,17.81,40577,0
|
| 1351 |
+
PFH.US,D,20260116,000000,17.76,17.85,17.68,17.71,42154,0
|
| 1352 |
+
PFH.US,D,20260120,000000,17.625,17.6999,17.55,17.58,70087,0
|
| 1353 |
+
PFH.US,D,20260121,000000,17.654,17.68,17.5478,17.65,11316,0
|
| 1354 |
+
PFH.US,D,20260122,000000,17.62,17.82,17.604137,17.78,47156,0
|
| 1355 |
+
PFH.US,D,20260123,000000,17.755,17.8888,17.73,17.84,37416,0
|
| 1356 |
+
PFH.US,D,20260126,000000,17.8399,17.9299,17.7501,17.89,22734,0
|
| 1357 |
+
PFH.US,D,20260127,000000,17.855,17.92,17.83,17.89,39443,0
|
| 1358 |
+
PFH.US,D,20260128,000000,17.896,17.91,17.83,17.84,19771,0
|
| 1359 |
+
PFH.US,D,20260129,000000,17.85,17.9,17.76,17.82,46301,0
|
| 1360 |
+
PFH.US,D,20260130,000000,17.84,17.862,17.79,17.85,28989,0
|
| 1361 |
+
PFH.US,D,20260202,000000,17.82,17.9,17.79,17.8464,18769,0
|
| 1362 |
+
PFH.US,D,20260203,000000,17.86,17.88,17.56,17.66,31174,0
|
| 1363 |
+
PFH.US,D,20260204,000000,17.7002,17.775,17.58,17.58,15411,0
|
| 1364 |
+
PFH.US,D,20260205,000000,17.59,17.7299,17.44,17.49,19075,0
|
| 1365 |
+
PFH.US,D,20260206,000000,17.54,17.62,17.52,17.55,49543,0
|
| 1366 |
+
PFH.US,D,20260209,000000,17.55,17.67,17.53,17.67,55292,0
|
| 1367 |
+
PFH.US,D,20260210,000000,17.62,17.6735,17.61,17.66,13545,0
|
| 1368 |
+
PFH.US,D,20260211,000000,17.681469,17.74,17.65,17.6884,14163,0
|
| 1369 |
+
PFH.US,D,20260212,000000,17.71,17.74,17.6,17.68,27490,0
|
| 1370 |
+
PFH.US,D,20260213,000000,17.5021,17.5608,17.4669,17.515,29995,0
|
| 1371 |
+
PFH.US,D,20260217,000000,17.5001,17.64,17.4488,17.61,40745,0
|
| 1372 |
+
PFH.US,D,20260218,000000,17.59,17.6699,17.5432,17.55,22900,0
|
daily/us/nyse stocks/2/pgp.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/piel.us.txt
ADDED
|
@@ -0,0 +1,8 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PIEL.US,D,20251224,000000,25.377,25.377,25.377,25.377,4,0
|
| 3 |
+
PIEL.US,D,20251226,000000,25.3839,25.3839,25.3839,25.3839,3,0
|
| 4 |
+
PIEL.US,D,20251230,000000,25.462,25.462,25.462,25.462,5,0
|
| 5 |
+
PIEL.US,D,20251231,000000,25.34,25.34,25.2676,25.2676,10081,0
|
| 6 |
+
PIEL.US,D,20260113,000000,26.58,26.58,26.3,26.3899,200,0
|
| 7 |
+
PIEL.US,D,20260126,000000,26.69,26.7,26.579,26.579,5227,0
|
| 8 |
+
PIEL.US,D,20260128,000000,26.85,26.85,26.8497,26.8497,116,0
|
daily/us/nyse stocks/2/plow.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/por.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ppl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ppt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/prh.us.txt
ADDED
|
@@ -0,0 +1,876 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PRH.US,D,20220823,000000,25.15,25.2,24.94,25.17,555359,0
|
| 3 |
+
PRH.US,D,20220824,000000,25.15,25.25,25.1,25.15,372761,0
|
| 4 |
+
PRH.US,D,20220825,000000,25.19,25.33,25.18,25.33,271158,0
|
| 5 |
+
PRH.US,D,20220826,000000,25.31,25.44,25.13,25.18,495521,0
|
| 6 |
+
PRH.US,D,20220829,000000,25.11,25.15,25.02,25.11,397482,0
|
| 7 |
+
PRH.US,D,20220830,000000,25.16,25.16,25.03,25.08,379718,0
|
| 8 |
+
PRH.US,D,20220831,000000,25.12,25.13,24.96,24.99,2788620,0
|
| 9 |
+
PRH.US,D,20220901,000000,24.86,24.96,24.79,24.88,248318,0
|
| 10 |
+
PRH.US,D,20220902,000000,24.94,25.08,24.94,25.02,257389,0
|
| 11 |
+
PRH.US,D,20220906,000000,25.06,25.06,24.862,24.88,234635,0
|
| 12 |
+
PRH.US,D,20220907,000000,24.95,24.95,24.86,24.89,214817,0
|
| 13 |
+
PRH.US,D,20220908,000000,24.85,24.94,24.84,24.92,197121,0
|
| 14 |
+
PRH.US,D,20220909,000000,24.87,25.08,24.87,25.02,83808,0
|
| 15 |
+
PRH.US,D,20220912,000000,25.0534,25.17,25,25.01,138151,0
|
| 16 |
+
PRH.US,D,20220913,000000,24.9,25.01,24.89,24.92,87901,0
|
| 17 |
+
PRH.US,D,20220914,000000,24.95,25.03,24.91,24.94,52943,0
|
| 18 |
+
PRH.US,D,20220915,000000,24.94,24.95,24.85,24.88,40455,0
|
| 19 |
+
PRH.US,D,20220916,000000,24.8,24.8983,24.75,24.83,36157,0
|
| 20 |
+
PRH.US,D,20220919,000000,24.86,24.96,24.76,24.9,85040,0
|
| 21 |
+
PRH.US,D,20220920,000000,24.88,24.89,24.68,24.84,159485,0
|
| 22 |
+
PRH.US,D,20220921,000000,24.87,24.96,24.83,24.9,119664,0
|
| 23 |
+
PRH.US,D,20220922,000000,24.94,24.97,24.66,24.67,119310,0
|
| 24 |
+
PRH.US,D,20220923,000000,24.72,24.7299,24.4,24.56,77315,0
|
| 25 |
+
PRH.US,D,20220926,000000,24.53,24.67,24.35,24.39,68261,0
|
| 26 |
+
PRH.US,D,20220927,000000,24.46,24.55,24.2,24.36,95947,0
|
| 27 |
+
PRH.US,D,20220928,000000,24.38,24.67,24.36,24.63,79953,0
|
| 28 |
+
PRH.US,D,20220929,000000,24.59,24.59,24.2282,24.4,79617,0
|
| 29 |
+
PRH.US,D,20220930,000000,24.5,24.63,24.15,24.15,141039,0
|
| 30 |
+
PRH.US,D,20221003,000000,24.32,24.4,24.195,24.36,118267,0
|
| 31 |
+
PRH.US,D,20221004,000000,24.52,24.76,24.51,24.69,108823,0
|
| 32 |
+
PRH.US,D,20221005,000000,24.6,24.66,24.52,24.65,34935,0
|
| 33 |
+
PRH.US,D,20221006,000000,24.65,24.6599,24.5,24.58,90970,0
|
| 34 |
+
PRH.US,D,20221007,000000,24.5,24.52,24.04,24.19,241447,0
|
| 35 |
+
PRH.US,D,20221010,000000,24.2,24.3,24.0942,24.18,28959,0
|
| 36 |
+
PRH.US,D,20221011,000000,24.22,24.22,23.985,24.1,85684,0
|
| 37 |
+
PRH.US,D,20221012,000000,24.16,24.16,23.9,23.94,92227,0
|
| 38 |
+
PRH.US,D,20221013,000000,23.78,24.14,23.75,23.9,28424,0
|
| 39 |
+
PRH.US,D,20221014,000000,23.94,24.06,23.7501,23.84,43956,0
|
| 40 |
+
PRH.US,D,20221017,000000,24,24.1,23.9,23.99,31919,0
|
| 41 |
+
PRH.US,D,20221018,000000,24.15,24.19,23.87,23.95,45714,0
|
| 42 |
+
PRH.US,D,20221019,000000,23.9,23.9,23.66,23.85,57925,0
|
| 43 |
+
PRH.US,D,20221020,000000,23.85,23.85,23.6114,23.68,34124,0
|
| 44 |
+
PRH.US,D,20221021,000000,23.64,23.71,23.5001,23.62,24332,0
|
| 45 |
+
PRH.US,D,20221024,000000,23.61,23.69,23.5682,23.64,58170,0
|
| 46 |
+
PRH.US,D,20221025,000000,23.92,24.09,23.68,24,251282,0
|
| 47 |
+
PRH.US,D,20221026,000000,24.1751,24.205,23.8882,24.07,58677,0
|
| 48 |
+
PRH.US,D,20221027,000000,24.13,24.22,23.993,24.04,50388,0
|
| 49 |
+
PRH.US,D,20221028,000000,24.12,24.12,23.96,24.08,77596,0
|
| 50 |
+
PRH.US,D,20221031,000000,23.99,24.0267,23.91,23.97,47691,0
|
| 51 |
+
PRH.US,D,20221101,000000,24.04,24.1399,23.805,23.87,146313,0
|
| 52 |
+
PRH.US,D,20221102,000000,23.98,24.03,23.76,23.84,41426,0
|
| 53 |
+
PRH.US,D,20221103,000000,23.8,23.8,23.5299,23.64,54172,0
|
| 54 |
+
PRH.US,D,20221104,000000,23.73,23.73,23.48,23.56,161758,0
|
| 55 |
+
PRH.US,D,20221107,000000,23.6,23.62,23.5,23.56,142250,0
|
| 56 |
+
PRH.US,D,20221108,000000,23.6,23.908,23.59,23.8,53448,0
|
| 57 |
+
PRH.US,D,20221109,000000,23.83,23.87,23.51,23.65,70678,0
|
| 58 |
+
PRH.US,D,20221110,000000,23.9,24.18,23.86,24.1,388137,0
|
| 59 |
+
PRH.US,D,20221111,000000,24.13,24.2899,24.0862,24.2,263312,0
|
| 60 |
+
PRH.US,D,20221114,000000,23.8,23.9534,23.6,23.69,95257,0
|
| 61 |
+
PRH.US,D,20221115,000000,23.83,23.8955,23.68,23.84,385102,0
|
| 62 |
+
PRH.US,D,20221116,000000,23.84,23.98,23.805,23.94,168270,0
|
| 63 |
+
PRH.US,D,20221117,000000,23.86,23.94,23.82,23.94,148485,0
|
| 64 |
+
PRH.US,D,20221118,000000,23.98,24.09,23.94,23.99,117496,0
|
| 65 |
+
PRH.US,D,20221121,000000,24.03,24.07,23.99,24.03,61580,0
|
| 66 |
+
PRH.US,D,20221122,000000,24.05,24.11,24,24.03,118148,0
|
| 67 |
+
PRH.US,D,20221123,000000,24.03,24.17,24.03,24.17,87837,0
|
| 68 |
+
PRH.US,D,20221125,000000,24.14,24.24,24.1258,24.23,36515,0
|
| 69 |
+
PRH.US,D,20221128,000000,24.23,24.32,24.17,24.23,91791,0
|
| 70 |
+
PRH.US,D,20221129,000000,24.19,24.2,24,24.05,102283,0
|
| 71 |
+
PRH.US,D,20221130,000000,24.03,24.29,24.01,24.22,135659,0
|
| 72 |
+
PRH.US,D,20221201,000000,24.35,24.4999,24.31,24.45,104371,0
|
| 73 |
+
PRH.US,D,20221202,000000,24.39,24.58,24.36,24.51,102263,0
|
| 74 |
+
PRH.US,D,20221205,000000,24.5,24.61,24.4,24.44,132824,0
|
| 75 |
+
PRH.US,D,20221206,000000,24.46,24.54,24.34,24.41,109001,0
|
| 76 |
+
PRH.US,D,20221207,000000,24.45,24.57,24.44,24.57,90698,0
|
| 77 |
+
PRH.US,D,20221208,000000,24.6,24.72,24.5101,24.66,104087,0
|
| 78 |
+
PRH.US,D,20221209,000000,24.66,24.665,24.544,24.6,64583,0
|
| 79 |
+
PRH.US,D,20221212,000000,24.63,24.65,24.45,24.45,73365,0
|
| 80 |
+
PRH.US,D,20221213,000000,24.69,24.89,24.64,24.7,56484,0
|
| 81 |
+
PRH.US,D,20221214,000000,24.7,24.7999,24.6501,24.74,50389,0
|
| 82 |
+
PRH.US,D,20221215,000000,24.71,24.78,24.61,24.65,62340,0
|
| 83 |
+
PRH.US,D,20221216,000000,24.67,24.74,24.6619,24.68,51997,0
|
| 84 |
+
PRH.US,D,20221219,000000,24.68,24.81,24.65,24.77,58130,0
|
| 85 |
+
PRH.US,D,20221220,000000,24.77,24.8099,24.7046,24.77,47896,0
|
| 86 |
+
PRH.US,D,20221221,000000,24.76,24.83,24.76,24.8,62874,0
|
| 87 |
+
PRH.US,D,20221222,000000,24.8,24.81,24.6,24.74,38076,0
|
| 88 |
+
PRH.US,D,20221223,000000,24.69,24.78,24.6701,24.78,58208,0
|
| 89 |
+
PRH.US,D,20221227,000000,24.78,24.83,24.7,24.74,56859,0
|
| 90 |
+
PRH.US,D,20221228,000000,24.79,24.8,24.67,24.73,56167,0
|
| 91 |
+
PRH.US,D,20221229,000000,24.73,24.8399,24.7,24.8,38886,0
|
| 92 |
+
PRH.US,D,20221230,000000,24.81,24.925,24.13,24.22,591600,0
|
| 93 |
+
PRH.US,D,20230103,000000,24.37,24.5899,24.28,24.29,94272,0
|
| 94 |
+
PRH.US,D,20230104,000000,24.4,24.6999,24.35,24.44,183855,0
|
| 95 |
+
PRH.US,D,20230105,000000,24.38,24.54,24.3,24.45,96480,0
|
| 96 |
+
PRH.US,D,20230106,000000,24.52,24.8389,24.49,24.66,100441,0
|
| 97 |
+
PRH.US,D,20230109,000000,24.68,24.89,24.63,24.75,56857,0
|
| 98 |
+
PRH.US,D,20230110,000000,24.75,24.88,24.7,24.81,77123,0
|
| 99 |
+
PRH.US,D,20230111,000000,24.92,25.03,24.82,24.83,48881,0
|
| 100 |
+
PRH.US,D,20230112,000000,24.95,24.9996,24.8148,24.94,58535,0
|
| 101 |
+
PRH.US,D,20230113,000000,24.97,25.08,24.97,25.03,31305,0
|
| 102 |
+
PRH.US,D,20230117,000000,25.06,25.1,25.03,25.05,44863,0
|
| 103 |
+
PRH.US,D,20230118,000000,25.12,25.58,25.08,25.15,33141,0
|
| 104 |
+
PRH.US,D,20230119,000000,25.16,25.2799,25.115,25.15,30254,0
|
| 105 |
+
PRH.US,D,20230120,000000,25.15,25.22,25.0905,25.22,26044,0
|
| 106 |
+
PRH.US,D,20230123,000000,25.22,25.29,25.1434,25.24,85630,0
|
| 107 |
+
PRH.US,D,20230124,000000,25.25,25.3688,25.25,25.3137,54867,0
|
| 108 |
+
PRH.US,D,20230125,000000,25.29,25.34,25.24,25.33,72205,0
|
| 109 |
+
PRH.US,D,20230126,000000,25.38,25.43,25.32,25.4299,45618,0
|
| 110 |
+
PRH.US,D,20230127,000000,25.37,25.47,25.37,25.42,41714,0
|
| 111 |
+
PRH.US,D,20230130,000000,25.42,25.5,25.3801,25.47,43475,0
|
| 112 |
+
PRH.US,D,20230131,000000,25.55,25.5787,25.475,25.5,27117,0
|
| 113 |
+
PRH.US,D,20230201,000000,25.56,25.63,25.47,25.59,53434,0
|
| 114 |
+
PRH.US,D,20230202,000000,25.59,25.81,25.59,25.75,42584,0
|
| 115 |
+
PRH.US,D,20230203,000000,25.65,25.68,25.46,25.5,38392,0
|
| 116 |
+
PRH.US,D,20230206,000000,25.32,25.51,25.32,25.5,72562,0
|
| 117 |
+
PRH.US,D,20230207,000000,25.48,25.55,25.41,25.52,56831,0
|
| 118 |
+
PRH.US,D,20230208,000000,25.52,25.55,25.45,25.51,48220,0
|
| 119 |
+
PRH.US,D,20230209,000000,25.58,25.67,25.42,25.5407,41958,0
|
| 120 |
+
PRH.US,D,20230210,000000,25.53,25.55,25.42,25.46,16448,0
|
| 121 |
+
PRH.US,D,20230213,000000,25.49,25.52,25.45,25.5,17640,0
|
| 122 |
+
PRH.US,D,20230214,000000,25.23,25.47,25.15,25.37,64988,0
|
| 123 |
+
PRH.US,D,20230215,000000,25.37,25.6,25.28,25.6,52444,0
|
| 124 |
+
PRH.US,D,20230216,000000,25.49,25.5,25.21,25.3942,36390,0
|
| 125 |
+
PRH.US,D,20230217,000000,25.42,25.42,25.3696,25.39,17339,0
|
| 126 |
+
PRH.US,D,20230221,000000,25.39,25.44,25.12,25.16,37703,0
|
| 127 |
+
PRH.US,D,20230222,000000,25.2,25.22,25.01,25.1,54489,0
|
| 128 |
+
PRH.US,D,20230223,000000,25.24,25.24,25.1,25.17,44894,0
|
| 129 |
+
PRH.US,D,20230224,000000,25.14,25.19,25.05,25.12,25778,0
|
| 130 |
+
PRH.US,D,20230227,000000,25.22,25.2243,25.09,25.22,29576,0
|
| 131 |
+
PRH.US,D,20230228,000000,25.22,25.2519,25.1001,25.2,50013,0
|
| 132 |
+
PRH.US,D,20230301,000000,25.21,25.21,25.0903,25.14,23783,0
|
| 133 |
+
PRH.US,D,20230302,000000,25.13,25.13,25,25.08,48745,0
|
| 134 |
+
PRH.US,D,20230303,000000,25.19,25.31,25.0599,25.29,11310,0
|
| 135 |
+
PRH.US,D,20230306,000000,25.32,25.32,25.02,25.02,106431,0
|
| 136 |
+
PRH.US,D,20230307,000000,25.07,25.12,25,25.02,33628,0
|
| 137 |
+
PRH.US,D,20230308,000000,25.09,25.1271,24.95,25.05,25766,0
|
| 138 |
+
PRH.US,D,20230309,000000,25.11,25.11,24.86,24.91,23592,0
|
| 139 |
+
PRH.US,D,20230310,000000,24.91,24.9674,24.61,24.855,77251,0
|
| 140 |
+
PRH.US,D,20230313,000000,24.61,24.735,24,24.14,205171,0
|
| 141 |
+
PRH.US,D,20230314,000000,24.36,24.85,24.27,24.48,107308,0
|
| 142 |
+
PRH.US,D,20230315,000000,24.23,24.5052,24.12,24.22,69726,0
|
| 143 |
+
PRH.US,D,20230316,000000,24.18,25.3882,24.18,24.94,37161,0
|
| 144 |
+
PRH.US,D,20230317,000000,25,25,24.46,24.7,36090,0
|
| 145 |
+
PRH.US,D,20230320,000000,24.82,24.8899,24.39,24.55,30985,0
|
| 146 |
+
PRH.US,D,20230321,000000,24.62,25.16,24.3663,24.92,42445,0
|
| 147 |
+
PRH.US,D,20230322,000000,24.82,25.2,24.64,25.07,34815,0
|
| 148 |
+
PRH.US,D,20230323,000000,25.13,25.28,24.825,24.99,51274,0
|
| 149 |
+
PRH.US,D,20230324,000000,24.96,25.135,24.7322,25.12,30710,0
|
| 150 |
+
PRH.US,D,20230327,000000,25.13,25.3,25.13,25.29,25894,0
|
| 151 |
+
PRH.US,D,20230328,000000,25.29,25.29,25.11,25.25,31004,0
|
| 152 |
+
PRH.US,D,20230329,000000,25.33,25.38,24.8,24.91,76761,0
|
| 153 |
+
PRH.US,D,20230330,000000,25.06,25.35,24.91,24.99,62840,0
|
| 154 |
+
PRH.US,D,20230331,000000,25.1,25.365,24.9322,25.35,120831,0
|
| 155 |
+
PRH.US,D,20230403,000000,25.27,25.3294,25.075,25.27,30534,0
|
| 156 |
+
PRH.US,D,20230404,000000,25.34,25.34,25.1,25.26,36750,0
|
| 157 |
+
PRH.US,D,20230405,000000,25.27,25.28,25.1614,25.19,24607,0
|
| 158 |
+
PRH.US,D,20230406,000000,25.24,25.3,25.2,25.25,31444,0
|
| 159 |
+
PRH.US,D,20230410,000000,25.27,25.3239,25.2,25.23,9451,0
|
| 160 |
+
PRH.US,D,20230411,000000,25.23,25.3,25.2108,25.24,34312,0
|
| 161 |
+
PRH.US,D,20230412,000000,25.37,25.39,25.2481,25.36,22311,0
|
| 162 |
+
PRH.US,D,20230413,000000,25.38,25.48,25.27,25.44,66672,0
|
| 163 |
+
PRH.US,D,20230414,000000,25.49,25.49,25.23,25.44,30309,0
|
| 164 |
+
PRH.US,D,20230417,000000,25.47,25.47,25.4062,25.45,18846,0
|
| 165 |
+
PRH.US,D,20230418,000000,25.49,25.5,25.405,25.5,60328,0
|
| 166 |
+
PRH.US,D,20230419,000000,25.48,25.5,25.32,25.5,33844,0
|
| 167 |
+
PRH.US,D,20230420,000000,25.48,25.5,25.28,25.49,46031,0
|
| 168 |
+
PRH.US,D,20230421,000000,25.49,25.59,25.3943,25.55,56270,0
|
| 169 |
+
PRH.US,D,20230424,000000,25.58,25.58,25.435,25.5,22294,0
|
| 170 |
+
PRH.US,D,20230425,000000,25.5,25.55,25.3101,25.42,29528,0
|
| 171 |
+
PRH.US,D,20230426,000000,25.42,25.5256,25.33,25.48,29910,0
|
| 172 |
+
PRH.US,D,20230427,000000,25.48,25.5231,25.45,25.5,23232,0
|
| 173 |
+
PRH.US,D,20230428,000000,25.56,25.7,25.3713,25.6,61483,0
|
| 174 |
+
PRH.US,D,20230501,000000,25.69,25.75,25.21,25.45,21233,0
|
| 175 |
+
PRH.US,D,20230502,000000,25.4,25.4499,25.1501,25.23,25157,0
|
| 176 |
+
PRH.US,D,20230503,000000,25.36,25.41,25.16,25.16,25310,0
|
| 177 |
+
PRH.US,D,20230504,000000,25.15,25.25,24.8,25.02,36302,0
|
| 178 |
+
PRH.US,D,20230505,000000,25.17,25.4,25.12,25.26,13649,0
|
| 179 |
+
PRH.US,D,20230508,000000,25.32,25.32,25.16,25.3,10540,0
|
| 180 |
+
PRH.US,D,20230509,000000,25.3,25.44,25.15,25.34,37446,0
|
| 181 |
+
PRH.US,D,20230510,000000,25.37,25.45,25.23,25.42,20739,0
|
| 182 |
+
PRH.US,D,20230511,000000,25.32,25.4393,25.23,25.29,11385,0
|
| 183 |
+
PRH.US,D,20230512,000000,25.04,25.1365,24.89,25,26644,0
|
| 184 |
+
PRH.US,D,20230515,000000,25.12,25.13,25.0001,25.09,28699,0
|
| 185 |
+
PRH.US,D,20230516,000000,25.1,25.12,24.78,24.78,34509,0
|
| 186 |
+
PRH.US,D,20230517,000000,24.9,24.98,24.8,24.91,51565,0
|
| 187 |
+
PRH.US,D,20230518,000000,25.01,25.03,24.895,24.96,26180,0
|
| 188 |
+
PRH.US,D,20230519,000000,24.98,25.0599,24.89,24.95,27418,0
|
| 189 |
+
PRH.US,D,20230522,000000,25.03,25.1,24.8298,24.87,22977,0
|
| 190 |
+
PRH.US,D,20230523,000000,24.89,25.06,24.85,24.9,32715,0
|
| 191 |
+
PRH.US,D,20230524,000000,24.95,25,24.86,24.89,36081,0
|
| 192 |
+
PRH.US,D,20230525,000000,24.96,24.99,24.84,24.9,45595,0
|
| 193 |
+
PRH.US,D,20230526,000000,24.98,24.98,24.8,24.94,25699,0
|
| 194 |
+
PRH.US,D,20230530,000000,25.05,25.05,24.85,24.86,42342,0
|
| 195 |
+
PRH.US,D,20230531,000000,24.9,25.19,24.8996,25.1,76525,0
|
| 196 |
+
PRH.US,D,20230601,000000,25.16,25.18,25.052,25.1,27067,0
|
| 197 |
+
PRH.US,D,20230602,000000,25.15,25.38,25.118,25.3,35803,0
|
| 198 |
+
PRH.US,D,20230605,000000,25.29,25.3,25.1,25.26,23471,0
|
| 199 |
+
PRH.US,D,20230606,000000,25.28,25.28,25.21,25.22,13088,0
|
| 200 |
+
PRH.US,D,20230607,000000,25.27,25.28,25.178,25.21,13216,0
|
| 201 |
+
PRH.US,D,20230608,000000,25.2,25.26,25.11,25.18,15497,0
|
| 202 |
+
PRH.US,D,20230609,000000,25.2,25.22,25.0401,25.155,31466,0
|
| 203 |
+
PRH.US,D,20230612,000000,25.27,25.27,24.9719,25.04,27348,0
|
| 204 |
+
PRH.US,D,20230613,000000,25.15,25.26,25.1001,25.2,18587,0
|
| 205 |
+
PRH.US,D,20230614,000000,25.15,25.16,25.055,25.055,14312,0
|
| 206 |
+
PRH.US,D,20230615,000000,25.07,25.15,25.06,25.1,16441,0
|
| 207 |
+
PRH.US,D,20230616,000000,25.16,25.1799,25.06,25.09,17821,0
|
| 208 |
+
PRH.US,D,20230620,000000,25.18,25.2,25.1,25.15,30323,0
|
| 209 |
+
PRH.US,D,20230621,000000,25.17,25.18,25.06,25.06,24275,0
|
| 210 |
+
PRH.US,D,20230622,000000,25.1,25.15,25.0432,25.05,21872,0
|
| 211 |
+
PRH.US,D,20230623,000000,25.05,25.09,25.03,25.03,13450,0
|
| 212 |
+
PRH.US,D,20230626,000000,25.14,25.2119,25.05,25.05,11072,0
|
| 213 |
+
PRH.US,D,20230627,000000,25.13,25.2222,25.02,25.03,53173,0
|
| 214 |
+
PRH.US,D,20230628,000000,25.12,25.2,25.08,25.11,25648,0
|
| 215 |
+
PRH.US,D,20230629,000000,25.16,25.16,25.01,25.035,18336,0
|
| 216 |
+
PRH.US,D,20230630,000000,25.14,25.2,25.0594,25.12,40524,0
|
| 217 |
+
PRH.US,D,20230703,000000,25.18,25.2511,25.15,25.215,15092,0
|
| 218 |
+
PRH.US,D,20230705,000000,25.39,25.39,25.1101,25.19,13093,0
|
| 219 |
+
PRH.US,D,20230706,000000,25.03,25.03,24.9,25,29048,0
|
| 220 |
+
PRH.US,D,20230707,000000,24.99,25.1443,24.99,25.13,20754,0
|
| 221 |
+
PRH.US,D,20230710,000000,25.13,25.23,25.044,25.14,11702,0
|
| 222 |
+
PRH.US,D,20230711,000000,25.2,25.265,25.14,25.1972,13786,0
|
| 223 |
+
PRH.US,D,20230712,000000,25.27,25.3,25.1801,25.24,22629,0
|
| 224 |
+
PRH.US,D,20230713,000000,25.25,25.3509,25.21,25.28,15865,0
|
| 225 |
+
PRH.US,D,20230714,000000,25.35,25.35,25.19,25.26,17750,0
|
| 226 |
+
PRH.US,D,20230717,000000,25.38,25.38,25.145,25.19,15581,0
|
| 227 |
+
PRH.US,D,20230718,000000,25.26,25.265,25.16,25.22,24643,0
|
| 228 |
+
PRH.US,D,20230719,000000,25.22,25.348,25.21,25.25,16058,0
|
| 229 |
+
PRH.US,D,20230720,000000,25.29,25.29,25.1749,25.22,14211,0
|
| 230 |
+
PRH.US,D,20230721,000000,25.3,25.3593,25.23,25.3,55808,0
|
| 231 |
+
PRH.US,D,20230724,000000,25.4,25.4,25.23,25.28,17037,0
|
| 232 |
+
PRH.US,D,20230725,000000,25.3,25.37,25.21,25.33,33293,0
|
| 233 |
+
PRH.US,D,20230726,000000,25.35,25.66,25.24,25.65,44959,0
|
| 234 |
+
PRH.US,D,20230727,000000,25.6,25.79,25.59,25.69,63841,0
|
| 235 |
+
PRH.US,D,20230728,000000,25.75,25.78,25.66,25.75,38388,0
|
| 236 |
+
PRH.US,D,20230731,000000,25.74,25.74,25.42,25.6,54850,0
|
| 237 |
+
PRH.US,D,20230801,000000,25.55,25.58,25.31,25.56,25194,0
|
| 238 |
+
PRH.US,D,20230802,000000,25.45,25.57,25.394,25.5,18383,0
|
| 239 |
+
PRH.US,D,20230803,000000,25.49,25.5,25.38,25.43,17939,0
|
| 240 |
+
PRH.US,D,20230804,000000,25.49,25.49,25.3,25.34,44873,0
|
| 241 |
+
PRH.US,D,20230807,000000,25.48,25.4899,25.2524,25.42,10570,0
|
| 242 |
+
PRH.US,D,20230808,000000,25.4,25.4,25.2123,25.32,12361,0
|
| 243 |
+
PRH.US,D,20230809,000000,25.42,25.5136,25.32,25.32,16453,0
|
| 244 |
+
PRH.US,D,20230810,000000,25.45,25.45,25.26,25.28,24062,0
|
| 245 |
+
PRH.US,D,20230811,000000,25.33,25.3396,25.27,25.28,11086,0
|
| 246 |
+
PRH.US,D,20230814,000000,25.03,25.15,24.8699,25,52719,0
|
| 247 |
+
PRH.US,D,20230815,000000,25.06,25.06,24.85,24.85,34440,0
|
| 248 |
+
PRH.US,D,20230816,000000,24.87,24.9062,24.5,24.56,22841,0
|
| 249 |
+
PRH.US,D,20230817,000000,24.72,24.7495,24.57,24.68,37658,0
|
| 250 |
+
PRH.US,D,20230818,000000,24.65,24.78,24.65,24.7,20050,0
|
| 251 |
+
PRH.US,D,20230821,000000,24.72,24.72,24.6,24.64,30556,0
|
| 252 |
+
PRH.US,D,20230822,000000,24.73,24.73,24.5102,24.53,59578,0
|
| 253 |
+
PRH.US,D,20230823,000000,24.62,24.808,24.61,24.64,31327,0
|
| 254 |
+
PRH.US,D,20230824,000000,24.7,24.71,24.61,24.71,18796,0
|
| 255 |
+
PRH.US,D,20230825,000000,24.77,24.77,24.6308,24.67,31969,0
|
| 256 |
+
PRH.US,D,20230828,000000,24.81,24.81,24.71,24.73,22764,0
|
| 257 |
+
PRH.US,D,20230829,000000,24.72,24.82,24.7,24.7,61792,0
|
| 258 |
+
PRH.US,D,20230830,000000,24.76,24.84,24.7049,24.74,25929,0
|
| 259 |
+
PRH.US,D,20230831,000000,24.8,24.8999,24.67,24.71,77189,0
|
| 260 |
+
PRH.US,D,20230901,000000,24.73,24.8599,24.6701,24.72,22235,0
|
| 261 |
+
PRH.US,D,20230905,000000,24.75,24.77,24.6512,24.68,18072,0
|
| 262 |
+
PRH.US,D,20230906,000000,24.68,24.73,24.68,24.7,32420,0
|
| 263 |
+
PRH.US,D,20230907,000000,24.67,24.73,24.67,24.7,34649,0
|
| 264 |
+
PRH.US,D,20230908,000000,24.85,24.85,24.71,24.74,25780,0
|
| 265 |
+
PRH.US,D,20230911,000000,24.82,24.82,24.6705,24.7,35696,0
|
| 266 |
+
PRH.US,D,20230912,000000,24.78,24.8,24.67,24.75,28785,0
|
| 267 |
+
PRH.US,D,20230913,000000,24.75,24.765,24.655,24.72,34759,0
|
| 268 |
+
PRH.US,D,20230914,000000,24.81,24.9099,24.7513,24.8,25598,0
|
| 269 |
+
PRH.US,D,20230915,000000,24.86,24.86,24.7511,24.8,38233,0
|
| 270 |
+
PRH.US,D,20230918,000000,24.76,24.86,24.75,24.79,152256,0
|
| 271 |
+
PRH.US,D,20230919,000000,24.83,24.86,24.7738,24.8,45220,0
|
| 272 |
+
PRH.US,D,20230920,000000,24.84,24.9,24.76,24.84,55108,0
|
| 273 |
+
PRH.US,D,20230921,000000,24.75,24.85,24.5401,24.75,58067,0
|
| 274 |
+
PRH.US,D,20230922,000000,24.83,24.9,24.79,24.79,112638,0
|
| 275 |
+
PRH.US,D,20230925,000000,24.69,24.86,24.67,24.84,52829,0
|
| 276 |
+
PRH.US,D,20230926,000000,24.84,24.9,24.67,24.78,83828,0
|
| 277 |
+
PRH.US,D,20230927,000000,24.88,24.9899,24.66,24.81,58215,0
|
| 278 |
+
PRH.US,D,20230928,000000,24.78,24.8884,24.67,24.8,39206,0
|
| 279 |
+
PRH.US,D,20230929,000000,24.95,24.95,24.19,24.43,148137,0
|
| 280 |
+
PRH.US,D,20231002,000000,24.48,24.48,24.01,24.08,39087,0
|
| 281 |
+
PRH.US,D,20231003,000000,24.08,24.08,23.34,23.45,64501,0
|
| 282 |
+
PRH.US,D,20231004,000000,23.55,23.655,23.17,23.47,70668,0
|
| 283 |
+
PRH.US,D,20231005,000000,23.48,23.56,23.24,23.45,60859,0
|
| 284 |
+
PRH.US,D,20231006,000000,23.25,23.51,23.18,23.36,74847,0
|
| 285 |
+
PRH.US,D,20231009,000000,23.41,23.5699,23.33,23.46,61606,0
|
| 286 |
+
PRH.US,D,20231010,000000,23.45,23.74,23.39,23.74,41063,0
|
| 287 |
+
PRH.US,D,20231011,000000,23.77,24.11,23.7479,24.07,45703,0
|
| 288 |
+
PRH.US,D,20231012,000000,23.95,24.0589,23.73,23.85,40182,0
|
| 289 |
+
PRH.US,D,20231013,000000,23.96,23.96,23.66,23.8,43996,0
|
| 290 |
+
PRH.US,D,20231016,000000,23.83,23.94,23.68,23.9,24537,0
|
| 291 |
+
PRH.US,D,20231017,000000,23.81,23.94,23.7,23.79,41738,0
|
| 292 |
+
PRH.US,D,20231018,000000,23.69,23.83,23.565,23.79,47964,0
|
| 293 |
+
PRH.US,D,20231019,000000,23.79,23.92,23.68,23.79,35699,0
|
| 294 |
+
PRH.US,D,20231020,000000,23.79,23.95,23.565,23.88,38412,0
|
| 295 |
+
PRH.US,D,20231023,000000,23.81,24.08,23.81,24.02,32103,0
|
| 296 |
+
PRH.US,D,20231024,000000,24.14,24.4,24.09,24.4,28380,0
|
| 297 |
+
PRH.US,D,20231025,000000,24.3,24.3882,24.1522,24.2,18323,0
|
| 298 |
+
PRH.US,D,20231026,000000,24.3,24.38,24.1217,24.3,18024,0
|
| 299 |
+
PRH.US,D,20231027,000000,24.34,24.3499,24.15,24.23,23940,0
|
| 300 |
+
PRH.US,D,20231030,000000,24.28,24.29,24.06,24.23,17171,0
|
| 301 |
+
PRH.US,D,20231031,000000,24.31,24.46,24.09,24.11,43269,0
|
| 302 |
+
PRH.US,D,20231101,000000,24.19,24.59,24.13,24.55,30585,0
|
| 303 |
+
PRH.US,D,20231102,000000,24.95,24.955,24.79,24.88,46436,0
|
| 304 |
+
PRH.US,D,20231103,000000,24.97,25.1038,24.78,24.8,87211,0
|
| 305 |
+
PRH.US,D,20231106,000000,24.79,24.93,24.6615,24.86,33286,0
|
| 306 |
+
PRH.US,D,20231107,000000,24.92,24.92,24.7601,24.86,31208,0
|
| 307 |
+
PRH.US,D,20231108,000000,24.93,24.96,24.7797,24.86,52957,0
|
| 308 |
+
PRH.US,D,20231109,000000,24.91,24.9599,24.55,24.63,17794,0
|
| 309 |
+
PRH.US,D,20231110,000000,24.78,24.9544,24.7101,24.84,20480,0
|
| 310 |
+
PRH.US,D,20231113,000000,24.82,24.98,24.63,24.88,41039,0
|
| 311 |
+
PRH.US,D,20231114,000000,24.89,25,24.74,24.81,43972,0
|
| 312 |
+
PRH.US,D,20231115,000000,24.89,25.02,24.77,24.9,43270,0
|
| 313 |
+
PRH.US,D,20231116,000000,24.96,25.0562,24.83,24.9,36606,0
|
| 314 |
+
PRH.US,D,20231117,000000,24.96,25.14,24.86,24.97,35289,0
|
| 315 |
+
PRH.US,D,20231120,000000,24.97,25.2,24.97,25.18,46252,0
|
| 316 |
+
PRH.US,D,20231121,000000,25.18,25.19,25,25.12,51333,0
|
| 317 |
+
PRH.US,D,20231122,000000,25.1,25.1,24.87,25.0885,25334,0
|
| 318 |
+
PRH.US,D,20231124,000000,25.09,25.15,24.995,25.125,10453,0
|
| 319 |
+
PRH.US,D,20231127,000000,25.13,25.26,25.05,25.18,22053,0
|
| 320 |
+
PRH.US,D,20231128,000000,25.23,25.2699,25.1101,25.23,28804,0
|
| 321 |
+
PRH.US,D,20231129,000000,25.3,25.4,25.2301,25.27,34550,0
|
| 322 |
+
PRH.US,D,20231130,000000,25.37,25.5278,25.28,25.4,46315,0
|
| 323 |
+
PRH.US,D,20231201,000000,25.44,25.52,25.2743,25.49,24949,0
|
| 324 |
+
PRH.US,D,20231204,000000,25.4,25.53,25.3119,25.34,25506,0
|
| 325 |
+
PRH.US,D,20231205,000000,25.42,25.54,25.31,25.31,17242,0
|
| 326 |
+
PRH.US,D,20231206,000000,25.31,25.506,25.28,25.28,20819,0
|
| 327 |
+
PRH.US,D,20231207,000000,25.42,25.4966,25.31,25.35,19476,0
|
| 328 |
+
PRH.US,D,20231208,000000,25.35,25.4,25.1694,25.25,21571,0
|
| 329 |
+
PRH.US,D,20231211,000000,25.3,25.35,25.12,25.35,45621,0
|
| 330 |
+
PRH.US,D,20231212,000000,25.37,25.41,25.1555,25.32,43979,0
|
| 331 |
+
PRH.US,D,20231213,000000,25.4,25.55,25.2956,25.49,50794,0
|
| 332 |
+
PRH.US,D,20231214,000000,25.69,26.02,25.53,25.71,24599,0
|
| 333 |
+
PRH.US,D,20231215,000000,25.79,25.8575,25.56,25.58,21129,0
|
| 334 |
+
PRH.US,D,20231218,000000,25.65,25.701,25.39,25.53,32214,0
|
| 335 |
+
PRH.US,D,20231219,000000,25.61,25.61,25.43,25.48,30156,0
|
| 336 |
+
PRH.US,D,20231220,000000,25.57,25.64,25.37,25.42,24978,0
|
| 337 |
+
PRH.US,D,20231221,000000,25.63,25.7886,25.34,25.44,27832,0
|
| 338 |
+
PRH.US,D,20231222,000000,25.56,25.72,25.4,25.49,26836,0
|
| 339 |
+
PRH.US,D,20231226,000000,25.6,25.6283,25.41,25.5,41663,0
|
| 340 |
+
PRH.US,D,20231227,000000,25.59,25.66,25.42,25.52,42954,0
|
| 341 |
+
PRH.US,D,20231228,000000,25.62,25.74,25.37,25.47,40915,0
|
| 342 |
+
PRH.US,D,20231229,000000,25.54,25.62,25.4,25.42,19516,0
|
| 343 |
+
PRH.US,D,20240102,000000,25.29,25.5,25.27,25.3,28965,0
|
| 344 |
+
PRH.US,D,20240103,000000,25.3,25.369,25.16,25.23,33292,0
|
| 345 |
+
PRH.US,D,20240104,000000,25.32,25.4,25.25,25.27,14951,0
|
| 346 |
+
PRH.US,D,20240105,000000,25.33,25.3909,25.2206,25.27,32661,0
|
| 347 |
+
PRH.US,D,20240108,000000,25.34,25.3899,25.26,25.35,17767,0
|
| 348 |
+
PRH.US,D,20240109,000000,25.38,25.4963,25.2802,25.3,44042,0
|
| 349 |
+
PRH.US,D,20240110,000000,25.29,25.4192,25.28,25.33,163188,0
|
| 350 |
+
PRH.US,D,20240111,000000,25.36,25.45,25.31,25.45,15326,0
|
| 351 |
+
PRH.US,D,20240112,000000,25.53,25.57,25.42,25.56,195312,0
|
| 352 |
+
PRH.US,D,20240116,000000,25.54,25.55,25.48,25.53,36242,0
|
| 353 |
+
PRH.US,D,20240117,000000,25.5,25.52,25.455,25.52,19120,0
|
| 354 |
+
PRH.US,D,20240118,000000,25.52,25.56,25.4,25.42,12623,0
|
| 355 |
+
PRH.US,D,20240119,000000,25.48,25.61,25.43,25.61,8870,0
|
| 356 |
+
PRH.US,D,20240122,000000,25.59,25.7694,25.59,25.74,27710,0
|
| 357 |
+
PRH.US,D,20240123,000000,25.8,25.8,25.6001,25.71,15439,0
|
| 358 |
+
PRH.US,D,20240124,000000,25.85,25.91,25.7301,25.86,19450,0
|
| 359 |
+
PRH.US,D,20240125,000000,26,26.3782,25.93,26.1,38775,0
|
| 360 |
+
PRH.US,D,20240126,000000,26.03,26.2,25.9822,26.05,64345,0
|
| 361 |
+
PRH.US,D,20240129,000000,26.08,26.24,26.06,26.1,68793,0
|
| 362 |
+
PRH.US,D,20240130,000000,26.18,26.24,26.01,26.08,36350,0
|
| 363 |
+
PRH.US,D,20240131,000000,26.12,26.28,25.96,26.16,77200,0
|
| 364 |
+
PRH.US,D,20240201,000000,26.25,26.27,26.01,26.17,58065,0
|
| 365 |
+
PRH.US,D,20240202,000000,26.07,26.2602,25.87,25.91,48581,0
|
| 366 |
+
PRH.US,D,20240205,000000,25.91,26.04,25.82,25.93,24771,0
|
| 367 |
+
PRH.US,D,20240206,000000,25.9,26.05,25.82,25.85,29094,0
|
| 368 |
+
PRH.US,D,20240207,000000,25.96,26.26,25.9,26.05,41639,0
|
| 369 |
+
PRH.US,D,20240208,000000,26.12,26.14,25.81,25.89,30828,0
|
| 370 |
+
PRH.US,D,20240209,000000,25.98,26.06,25.96,25.96,14705,0
|
| 371 |
+
PRH.US,D,20240212,000000,26.05,26.11,25.85,25.9,21552,0
|
| 372 |
+
PRH.US,D,20240213,000000,25.77,25.8099,25.61,25.63,16644,0
|
| 373 |
+
PRH.US,D,20240214,000000,25.36,25.57,25.36,25.51,19410,0
|
| 374 |
+
PRH.US,D,20240215,000000,25.62,25.89,25.5314,25.79,16827,0
|
| 375 |
+
PRH.US,D,20240216,000000,25.78,25.93,25.74,25.93,11554,0
|
| 376 |
+
PRH.US,D,20240220,000000,25.93,26.03,25.83,25.84,24503,0
|
| 377 |
+
PRH.US,D,20240221,000000,25.94,25.94,25.77,25.8,18301,0
|
| 378 |
+
PRH.US,D,20240222,000000,25.92,25.92,25.77,25.77,12670,0
|
| 379 |
+
PRH.US,D,20240223,000000,25.85,25.95,25.7001,25.72,29602,0
|
| 380 |
+
PRH.US,D,20240226,000000,25.77,25.8493,25.7009,25.7009,6682,0
|
| 381 |
+
PRH.US,D,20240227,000000,25.8,25.8,25.65,25.6603,13279,0
|
| 382 |
+
PRH.US,D,20240228,000000,25.77,25.91,25.6801,25.69,18561,0
|
| 383 |
+
PRH.US,D,20240229,000000,25.72,25.9,25.72,25.78,24968,0
|
| 384 |
+
PRH.US,D,20240301,000000,25.84,25.9,25.6,25.66,26265,0
|
| 385 |
+
PRH.US,D,20240304,000000,25.6,25.7895,25.575,25.66,23958,0
|
| 386 |
+
PRH.US,D,20240305,000000,25.74,25.75,25.6004,25.72,24764,0
|
| 387 |
+
PRH.US,D,20240306,000000,25.78,25.8399,25.62,25.7,28427,0
|
| 388 |
+
PRH.US,D,20240307,000000,25.8,25.85,25.6301,25.72,14580,0
|
| 389 |
+
PRH.US,D,20240308,000000,25.76,25.76,25.705,25.73,12250,0
|
| 390 |
+
PRH.US,D,20240311,000000,25.79,25.85,25.64,25.73,24639,0
|
| 391 |
+
PRH.US,D,20240312,000000,25.72,25.74,25.625,25.68,25194,0
|
| 392 |
+
PRH.US,D,20240313,000000,25.72,25.72,25.59,25.69,22966,0
|
| 393 |
+
PRH.US,D,20240314,000000,25.73,25.73,25.49,25.57,27025,0
|
| 394 |
+
PRH.US,D,20240315,000000,25.64,25.72,25.62,25.65,27301,0
|
| 395 |
+
PRH.US,D,20240318,000000,25.69,25.7796,25.58,25.66,37995,0
|
| 396 |
+
PRH.US,D,20240319,000000,25.66,25.87,25.65,25.87,16827,0
|
| 397 |
+
PRH.US,D,20240320,000000,25.88,25.88,25.6238,25.67,39167,0
|
| 398 |
+
PRH.US,D,20240321,000000,25.75,25.9392,25.69,25.71,24015,0
|
| 399 |
+
PRH.US,D,20240322,000000,25.86,26.0799,25.5913,25.72,30134,0
|
| 400 |
+
PRH.US,D,20240325,000000,25.72,25.7599,25.6,25.69,45123,0
|
| 401 |
+
PRH.US,D,20240326,000000,25.71,25.75,25.64,25.72,18179,0
|
| 402 |
+
PRH.US,D,20240327,000000,25.77,25.77,25.625,25.73,52381,0
|
| 403 |
+
PRH.US,D,20240328,000000,25.81,25.83,25.5,25.65,36443,0
|
| 404 |
+
PRH.US,D,20240401,000000,25.71,25.79,25.54,25.62,17735,0
|
| 405 |
+
PRH.US,D,20240402,000000,25.56,25.58,25.48,25.55,27954,0
|
| 406 |
+
PRH.US,D,20240403,000000,25.55,25.72,25.5063,25.68,15355,0
|
| 407 |
+
PRH.US,D,20240404,000000,25.74,25.85,25.6679,25.85,14340,0
|
| 408 |
+
PRH.US,D,20240405,000000,25.88,26.01,25.7301,26,10194,0
|
| 409 |
+
PRH.US,D,20240408,000000,26,26,25.82,25.88,24932,0
|
| 410 |
+
PRH.US,D,20240409,000000,25.96,25.9793,25.8101,25.9,16117,0
|
| 411 |
+
PRH.US,D,20240410,000000,25.8,25.82,25.5301,25.79,35481,0
|
| 412 |
+
PRH.US,D,20240411,000000,25.82,25.82,25.5287,25.64,19262,0
|
| 413 |
+
PRH.US,D,20240412,000000,25.69,25.69,25.5379,25.58,9456,0
|
| 414 |
+
PRH.US,D,20240415,000000,25.58,25.58,25.07,25.16,26651,0
|
| 415 |
+
PRH.US,D,20240416,000000,25.18,25.439,25.075,25.23,17914,0
|
| 416 |
+
PRH.US,D,20240417,000000,25.36,25.5,25.23,25.32,17284,0
|
| 417 |
+
PRH.US,D,20240418,000000,25.41,25.4157,25.3005,25.31,22240,0
|
| 418 |
+
PRH.US,D,20240419,000000,25.34,25.39,25.2127,25.28,59245,0
|
| 419 |
+
PRH.US,D,20240422,000000,25.34,25.35,25.25,25.31,18398,0
|
| 420 |
+
PRH.US,D,20240423,000000,25.41,25.57,25.3,25.3,41175,0
|
| 421 |
+
PRH.US,D,20240424,000000,25.33,25.39,25.23,25.32,10722,0
|
| 422 |
+
PRH.US,D,20240425,000000,25.25,25.31,25.1347,25.21,11353,0
|
| 423 |
+
PRH.US,D,20240426,000000,25.21,25.2996,25.08,25.08,11886,0
|
| 424 |
+
PRH.US,D,20240429,000000,25.14,25.28,25.1014,25.23,10637,0
|
| 425 |
+
PRH.US,D,20240430,000000,25.23,25.35,25.03,25.03,25702,0
|
| 426 |
+
PRH.US,D,20240501,000000,25.16,25.2299,25.05,25.15,16107,0
|
| 427 |
+
PRH.US,D,20240502,000000,25.23,25.41,25.09,25.41,20046,0
|
| 428 |
+
PRH.US,D,20240503,000000,25.51,25.77,25.51,25.583,14725,0
|
| 429 |
+
PRH.US,D,20240506,000000,25.7,25.84,25.6932,25.84,21517,0
|
| 430 |
+
PRH.US,D,20240507,000000,25.89,25.89,25.69,25.78,9755,0
|
| 431 |
+
PRH.US,D,20240508,000000,25.78,25.78,25.41,25.47,28705,0
|
| 432 |
+
PRH.US,D,20240509,000000,25.53,25.53,25.25,25.37,17781,0
|
| 433 |
+
PRH.US,D,20240510,000000,25.44,25.44,25.21,25.27,14545,0
|
| 434 |
+
PRH.US,D,20240513,000000,25.32,25.56,25.32,25.34,12945,0
|
| 435 |
+
PRH.US,D,20240514,000000,25.09,25.16,24.97,25.05,24016,0
|
| 436 |
+
PRH.US,D,20240515,000000,25.19,25.19,25.08,25.14,22071,0
|
| 437 |
+
PRH.US,D,20240516,000000,25.21,25.22,25.02,25.17,18170,0
|
| 438 |
+
PRH.US,D,20240517,000000,25.17,25.2,25.07,25.15,28523,0
|
| 439 |
+
PRH.US,D,20240520,000000,25.18,25.2493,25.1,25.16,38935,0
|
| 440 |
+
PRH.US,D,20240521,000000,25.28,25.35,25.1,25.19,24054,0
|
| 441 |
+
PRH.US,D,20240522,000000,25.19,25.25,25.07,25.15,13609,0
|
| 442 |
+
PRH.US,D,20240523,000000,25.19,25.19,24.77,24.97,35749,0
|
| 443 |
+
PRH.US,D,20240524,000000,24.94,25.19,24.93,25.18,37992,0
|
| 444 |
+
PRH.US,D,20240528,000000,25.13,25.2232,25.0089,25.13,29627,0
|
| 445 |
+
PRH.US,D,20240529,000000,25.13,25.13,24.98,25.07,23446,0
|
| 446 |
+
PRH.US,D,20240530,000000,25.13,25.34,25.1,25.28,20413,0
|
| 447 |
+
PRH.US,D,20240531,000000,25.38,25.4991,25.27,25.27,24256,0
|
| 448 |
+
PRH.US,D,20240603,000000,25.45,25.605,25.3701,25.58,20549,0
|
| 449 |
+
PRH.US,D,20240604,000000,25.64,25.87,25.575,25.77,28482,0
|
| 450 |
+
PRH.US,D,20240605,000000,25.85,25.86,25.69,25.78,18878,0
|
| 451 |
+
PRH.US,D,20240606,000000,25.75,25.83,25.7307,25.81,15034,0
|
| 452 |
+
PRH.US,D,20240607,000000,25.68,25.825,25.6,25.8,12256,0
|
| 453 |
+
PRH.US,D,20240610,000000,25.78,25.81,25.65,25.73,28404,0
|
| 454 |
+
PRH.US,D,20240611,000000,25.75,25.8,25.62,25.75,25474,0
|
| 455 |
+
PRH.US,D,20240612,000000,25.85,26,25.825,25.93,39805,0
|
| 456 |
+
PRH.US,D,20240613,000000,25.97,26.11,25.75,26.05,30691,0
|
| 457 |
+
PRH.US,D,20240614,000000,26.07,26.13,26.02,26.09,23442,0
|
| 458 |
+
PRH.US,D,20240617,000000,26.09,26.1,25.9829,26.04,19542,0
|
| 459 |
+
PRH.US,D,20240618,000000,26.08,26.1897,26.045,26.12,15118,0
|
| 460 |
+
PRH.US,D,20240620,000000,26.1,26.1,26.02,26.04,17038,0
|
| 461 |
+
PRH.US,D,20240621,000000,26.05,26.18,26.05,26.05,33748,0
|
| 462 |
+
PRH.US,D,20240624,000000,26.13,26.15,26.06,26.15,11987,0
|
| 463 |
+
PRH.US,D,20240625,000000,26.16,26.2,26.0301,26.11,47763,0
|
| 464 |
+
PRH.US,D,20240626,000000,26.09,26.12,26.0226,26.1,19890,0
|
| 465 |
+
PRH.US,D,20240627,000000,26.18,26.2,26.08,26.08,9982,0
|
| 466 |
+
PRH.US,D,20240628,000000,26.08,26.1,25.84,25.84,17100,0
|
| 467 |
+
PRH.US,D,20240701,000000,25.95,25.99,25.76,25.88,19804,0
|
| 468 |
+
PRH.US,D,20240702,000000,25.98,25.99,25.88,25.93,21495,0
|
| 469 |
+
PRH.US,D,20240703,000000,25.96,26.0999,25.9,26.06,20436,0
|
| 470 |
+
PRH.US,D,20240705,000000,26.08,26.13,26.0001,26.12,6710,0
|
| 471 |
+
PRH.US,D,20240708,000000,26.13,26.13,26.0001,26.01,8938,0
|
| 472 |
+
PRH.US,D,20240709,000000,26.01,26.0825,25.93,26,20824,0
|
| 473 |
+
PRH.US,D,20240710,000000,25.9,26.0485,25.86,26,26050,0
|
| 474 |
+
PRH.US,D,20240711,000000,26.16,26.2,26.0016,26.19,19316,0
|
| 475 |
+
PRH.US,D,20240712,000000,26.19,26.23,26.1501,26.23,10355,0
|
| 476 |
+
PRH.US,D,20240715,000000,26.24,26.46,26.22,26.41,28398,0
|
| 477 |
+
PRH.US,D,20240716,000000,26.44,26.5025,26.34,26.34,21063,0
|
| 478 |
+
PRH.US,D,20240717,000000,26.34,26.36,26.29,26.34,22037,0
|
| 479 |
+
PRH.US,D,20240718,000000,26.34,26.399,26.21,26.27,24351,0
|
| 480 |
+
PRH.US,D,20240719,000000,26.33,26.33,26.17,26.21,25179,0
|
| 481 |
+
PRH.US,D,20240722,000000,26.3,26.3,26.1,26.13,19470,0
|
| 482 |
+
PRH.US,D,20240723,000000,26.04,26.1714,25.87,25.87,17496,0
|
| 483 |
+
PRH.US,D,20240724,000000,25.94,25.94,25.53,25.56,16281,0
|
| 484 |
+
PRH.US,D,20240725,000000,25.74,25.8489,25.665,25.8,13546,0
|
| 485 |
+
PRH.US,D,20240726,000000,25.9,25.9,25.62,25.89,16188,0
|
| 486 |
+
PRH.US,D,20240729,000000,25.97,25.9899,25.712,25.86,10395,0
|
| 487 |
+
PRH.US,D,20240730,000000,25.89,25.9,25.76,25.9,17132,0
|
| 488 |
+
PRH.US,D,20240731,000000,25.99,26.09,25.81,26.01,24484,0
|
| 489 |
+
PRH.US,D,20240801,000000,26.11,26.31,26.11,26.29,21715,0
|
| 490 |
+
PRH.US,D,20240802,000000,26.31,26.43,26.14,26.36,23891,0
|
| 491 |
+
PRH.US,D,20240805,000000,26.02,26.26,26,26.14,36538,0
|
| 492 |
+
PRH.US,D,20240806,000000,26.27,26.3084,26.1676,26.27,23604,0
|
| 493 |
+
PRH.US,D,20240807,000000,26.36,26.46,26.26,26.44,17847,0
|
| 494 |
+
PRH.US,D,20240808,000000,26.5,26.5,26.2701,26.43,17682,0
|
| 495 |
+
PRH.US,D,20240809,000000,26.48,26.48,26.3,26.36,10861,0
|
| 496 |
+
PRH.US,D,20240812,000000,26.43,26.47,26.2901,26.34,15977,0
|
| 497 |
+
PRH.US,D,20240813,000000,26.44,26.64,26.4,26.6,35401,0
|
| 498 |
+
PRH.US,D,20240814,000000,26.65,26.95,26.64,26.88,52774,0
|
| 499 |
+
PRH.US,D,20240815,000000,26.66,26.66,26.4452,26.48,18652,0
|
| 500 |
+
PRH.US,D,20240816,000000,26.61,26.7,26.48,26.51,19753,0
|
| 501 |
+
PRH.US,D,20240819,000000,26.5,26.68,26.5,26.54,22451,0
|
| 502 |
+
PRH.US,D,20240820,000000,26.66,26.72,26.47,26.48,35595,0
|
| 503 |
+
PRH.US,D,20240821,000000,26.55,26.59,26.46,26.46,12048,0
|
| 504 |
+
PRH.US,D,20240822,000000,26.54,26.54,26.3601,26.39,16011,0
|
| 505 |
+
PRH.US,D,20240823,000000,26.46,26.59,26.46,26.55,14788,0
|
| 506 |
+
PRH.US,D,20240826,000000,26.6,26.6,26.4,26.44,24621,0
|
| 507 |
+
PRH.US,D,20240827,000000,26.47,26.56,26.41,26.45,10669,0
|
| 508 |
+
PRH.US,D,20240828,000000,26.52,26.55,26.424,26.47,26208,0
|
| 509 |
+
PRH.US,D,20240829,000000,26.55,26.55,26.46,26.48,13105,0
|
| 510 |
+
PRH.US,D,20240830,000000,26.55,26.55,26.07,26.1,45121,0
|
| 511 |
+
PRH.US,D,20240903,000000,26.2,26.2,26.07,26.1,17786,0
|
| 512 |
+
PRH.US,D,20240904,000000,26.18,26.2899,26.14,26.26,17762,0
|
| 513 |
+
PRH.US,D,20240905,000000,26.26,26.345,26.19,26.25,17955,0
|
| 514 |
+
PRH.US,D,20240906,000000,26.36,26.4699,26.07,26.13,14419,0
|
| 515 |
+
PRH.US,D,20240909,000000,26.22,26.275,26.1,26.18,13108,0
|
| 516 |
+
PRH.US,D,20240910,000000,26.29,26.29,26.02,26.13,18374,0
|
| 517 |
+
PRH.US,D,20240911,000000,26.23,26.23,26.03,26.1,15722,0
|
| 518 |
+
PRH.US,D,20240912,000000,26.1,26.28,26.06,26.27,21610,0
|
| 519 |
+
PRH.US,D,20240913,000000,26.4,26.49,26.4,26.49,9745,0
|
| 520 |
+
PRH.US,D,20240916,000000,26.54,26.6,26.3568,26.55,15357,0
|
| 521 |
+
PRH.US,D,20240917,000000,26.6,26.75,26.52,26.68,22405,0
|
| 522 |
+
PRH.US,D,20240918,000000,26.77,26.7815,26.55,26.67,23859,0
|
| 523 |
+
PRH.US,D,20240919,000000,26.8,26.8,26.6786,26.78,15315,0
|
| 524 |
+
PRH.US,D,20240920,000000,26.76,26.8599,26.59,26.73,19073,0
|
| 525 |
+
PRH.US,D,20240923,000000,26.75,26.75,26.38,26.39,24856,0
|
| 526 |
+
PRH.US,D,20240924,000000,26.44,26.44,26.18,26.25,27372,0
|
| 527 |
+
PRH.US,D,20240925,000000,26.35,26.4,26.15,26.22,13501,0
|
| 528 |
+
PRH.US,D,20240926,000000,26.36,26.36,26.075472,26.16,20383,0
|
| 529 |
+
PRH.US,D,20240927,000000,26.2,26.3599,26.13,26.2,31202,0
|
| 530 |
+
PRH.US,D,20240930,000000,26,26.2,25.88,26.15,22389,0
|
| 531 |
+
PRH.US,D,20241001,000000,26.22,26.45,26.17,26.45,26980,0
|
| 532 |
+
PRH.US,D,20241002,000000,26.44,26.72,26.35,26.72,31628,0
|
| 533 |
+
PRH.US,D,20241003,000000,26.7,26.72,26.59,26.6,14621,0
|
| 534 |
+
PRH.US,D,20241004,000000,26.6,26.6,26.25,26.47,37304,0
|
| 535 |
+
PRH.US,D,20241007,000000,26.42,26.45,26.235,26.38,14390,0
|
| 536 |
+
PRH.US,D,20241008,000000,26.38,26.53,26.38,26.51,16947,0
|
| 537 |
+
PRH.US,D,20241009,000000,26.52,26.56,26.3361,26.54,30975,0
|
| 538 |
+
PRH.US,D,20241010,000000,26.54,26.57,26.425,26.53,19220,0
|
| 539 |
+
PRH.US,D,20241011,000000,26.53,26.63,26.52,26.62,31130,0
|
| 540 |
+
PRH.US,D,20241014,000000,26.61,26.74,26.57,26.71,10423,0
|
| 541 |
+
PRH.US,D,20241015,000000,26.72,26.8,26.655,26.78,16387,0
|
| 542 |
+
PRH.US,D,20241016,000000,26.78,26.89,26.63,26.87,24708,0
|
| 543 |
+
PRH.US,D,20241017,000000,26.84,26.87,26.775,26.85,10622,0
|
| 544 |
+
PRH.US,D,20241018,000000,26.8,26.85,26.7007,26.7401,15686,0
|
| 545 |
+
PRH.US,D,20241021,000000,26.69,26.7207,26.5007,26.56,9058,0
|
| 546 |
+
PRH.US,D,20241022,000000,26.63,26.65,26.5,26.64,10874,0
|
| 547 |
+
PRH.US,D,20241023,000000,26.62,26.62,26.17,26.2979,21354,0
|
| 548 |
+
PRH.US,D,20241024,000000,26.39,26.6599,26.14,26.275,17002,0
|
| 549 |
+
PRH.US,D,20241025,000000,26.45,26.51,26.187,26.35,18445,0
|
| 550 |
+
PRH.US,D,20241028,000000,26.47,26.47,26.11,26.35,9746,0
|
| 551 |
+
PRH.US,D,20241029,000000,26.32,26.32,25.985,26.12,16620,0
|
| 552 |
+
PRH.US,D,20241030,000000,26.2,26.24,26.06,26.06,6997,0
|
| 553 |
+
PRH.US,D,20241031,000000,26.2,26.2,25.91,26.07,26196,0
|
| 554 |
+
PRH.US,D,20241101,000000,26.21,26.21,26,26.01,7759,0
|
| 555 |
+
PRH.US,D,20241104,000000,26.14,26.2087,25.9701,25.9701,9961,0
|
| 556 |
+
PRH.US,D,20241105,000000,26.14,26.24,26.02,26.17,14988,0
|
| 557 |
+
PRH.US,D,20241106,000000,26.16,26.16,25.87,25.87,29942,0
|
| 558 |
+
PRH.US,D,20241107,000000,25.92,26.18,25.89,26.0101,10492,0
|
| 559 |
+
PRH.US,D,20241108,000000,26.19,26.22,26.0813,26.22,15723,0
|
| 560 |
+
PRH.US,D,20241111,000000,26.295,26.3973,26.05,26.06,6283,0
|
| 561 |
+
PRH.US,D,20241112,000000,26.072975,26.113,25.8437,25.9,13193,0
|
| 562 |
+
PRH.US,D,20241113,000000,25.8001,26.0287,25.8,25.81,19701,0
|
| 563 |
+
PRH.US,D,20241114,000000,25.812,25.99,25.7112,25.98,9670,0
|
| 564 |
+
PRH.US,D,20241115,000000,25.54,25.66,25.48,25.55,17730,0
|
| 565 |
+
PRH.US,D,20241118,000000,25.64,25.89,25.62,25.65,25964,0
|
| 566 |
+
PRH.US,D,20241119,000000,25.73,25.75,25.39,25.43,19001,0
|
| 567 |
+
PRH.US,D,20241120,000000,25.415,25.43,25.301,25.35,9639,0
|
| 568 |
+
PRH.US,D,20241121,000000,25.54,25.55,25.42,25.55,9177,0
|
| 569 |
+
PRH.US,D,20241122,000000,25.72,25.83,25.5201,25.6,11757,0
|
| 570 |
+
PRH.US,D,20241125,000000,25.97,25.98,25.735,25.83,9455,0
|
| 571 |
+
PRH.US,D,20241126,000000,25.9,25.91,25.55,25.6,7850,0
|
| 572 |
+
PRH.US,D,20241127,000000,25.72,25.7392,25.54,25.63,12148,0
|
| 573 |
+
PRH.US,D,20241129,000000,25.5544,26.02,25.5544,26.02,27386,0
|
| 574 |
+
PRH.US,D,20241202,000000,25.9525,26,25.81,25.86,19264,0
|
| 575 |
+
PRH.US,D,20241203,000000,25.83,25.93,25.56,25.58,17407,0
|
| 576 |
+
PRH.US,D,20241204,000000,25.6,25.77,25.52,25.61,17276,0
|
| 577 |
+
PRH.US,D,20241205,000000,25.7,25.8,25.64,25.67,23943,0
|
| 578 |
+
PRH.US,D,20241206,000000,25.75,25.84,25.55,25.55,16328,0
|
| 579 |
+
PRH.US,D,20241209,000000,25.605,25.7,25.3801,25.47,18676,0
|
| 580 |
+
PRH.US,D,20241210,000000,25.43,25.54,25.35,25.42,17129,0
|
| 581 |
+
PRH.US,D,20241211,000000,25.5881,25.5881,25.3704,25.4,14107,0
|
| 582 |
+
PRH.US,D,20241212,000000,25.48,25.4999,25.21,25.23,18138,0
|
| 583 |
+
PRH.US,D,20241213,000000,25.26,25.29,25.02,25.05,26900,0
|
| 584 |
+
PRH.US,D,20241216,000000,25.09,25.295,25.06,25.18,26537,0
|
| 585 |
+
PRH.US,D,20241217,000000,25.1799,25.56,25.17,25.49,26540,0
|
| 586 |
+
PRH.US,D,20241218,000000,25.4268,25.66,25.31,25.31,28180,0
|
| 587 |
+
PRH.US,D,20241219,000000,25.48,25.5,25.02,25.25,31757,0
|
| 588 |
+
PRH.US,D,20241220,000000,25.22,25.4,25.14,25.2704,12593,0
|
| 589 |
+
PRH.US,D,20241223,000000,25.2512,25.34,25.2,25.27,17496,0
|
| 590 |
+
PRH.US,D,20241224,000000,25.32,25.41,25,25.11,13922,0
|
| 591 |
+
PRH.US,D,20241226,000000,25.07,25.09,25,25.0426,24230,0
|
| 592 |
+
PRH.US,D,20241227,000000,25,25.246,24.9,25.06,23106,0
|
| 593 |
+
PRH.US,D,20241230,000000,25.045,25.24,24.9506,25.2,23244,0
|
| 594 |
+
PRH.US,D,20241231,000000,24.95,25.29,24.9,24.9,120872,0
|
| 595 |
+
PRH.US,D,20250102,000000,24.93,25.3299,24.93,25.12,21623,0
|
| 596 |
+
PRH.US,D,20250103,000000,25.205,25.3501,25.11,25.34,18060,0
|
| 597 |
+
PRH.US,D,20250106,000000,25.16,25.4,25.13,25.2,18697,0
|
| 598 |
+
PRH.US,D,20250107,000000,25.24,25.26,25.01,25.02,28934,0
|
| 599 |
+
PRH.US,D,20250108,000000,25.01,25.05,24.81,24.81,35500,0
|
| 600 |
+
PRH.US,D,20250110,000000,24.6,24.7799,24.3,24.55,59031,0
|
| 601 |
+
PRH.US,D,20250113,000000,24.58,24.65,24.24,24.46,57527,0
|
| 602 |
+
PRH.US,D,20250114,000000,24.3587,24.5999,24.3587,24.55,17603,0
|
| 603 |
+
PRH.US,D,20250115,000000,24.85,25.175,24.8035,25.16,25694,0
|
| 604 |
+
PRH.US,D,20250116,000000,25.22,25.33,25.07,25.16,16096,0
|
| 605 |
+
PRH.US,D,20250117,000000,25.23,25.3,25.03,25.115,13728,0
|
| 606 |
+
PRH.US,D,20250121,000000,25.32,25.3441,25.13,25.32,14476,0
|
| 607 |
+
PRH.US,D,20250122,000000,25.4,25.4,25.22,25.31,15465,0
|
| 608 |
+
PRH.US,D,20250123,000000,25.31,25.37,25.128,25.31,30335,0
|
| 609 |
+
PRH.US,D,20250124,000000,25.255,25.41,25.24,25.3,15285,0
|
| 610 |
+
PRH.US,D,20250127,000000,25.33,25.527,25.33,25.5,37459,0
|
| 611 |
+
PRH.US,D,20250128,000000,25.525,25.6475,25.4,25.43,13405,0
|
| 612 |
+
PRH.US,D,20250129,000000,25.43,25.4921,25.22,25.29,26305,0
|
| 613 |
+
PRH.US,D,20250130,000000,25.2418,25.42,25.2418,25.2701,20066,0
|
| 614 |
+
PRH.US,D,20250131,000000,25.22,25.4111,25.1,25.1,13346,0
|
| 615 |
+
PRH.US,D,20250203,000000,24.99,25.2299,24.91,25.1,41729,0
|
| 616 |
+
PRH.US,D,20250204,000000,25.08,25.23,25.0206,25.16,18424,0
|
| 617 |
+
PRH.US,D,20250205,000000,25.3475,25.49,25.23,25.48,18303,0
|
| 618 |
+
PRH.US,D,20250206,000000,25.440844,25.52,25.39,25.44,14651,0
|
| 619 |
+
PRH.US,D,20250207,000000,25.42,25.4899,25.3244,25.38,10845,0
|
| 620 |
+
PRH.US,D,20250210,000000,25.475,25.56,25.3301,25.395,24586,0
|
| 621 |
+
PRH.US,D,20250211,000000,25.45,25.48,25.2501,25.26,22033,0
|
| 622 |
+
PRH.US,D,20250212,000000,25.1963,25.419,24.96,25.06,35936,0
|
| 623 |
+
PRH.US,D,20250213,000000,25.8,25.8,25.0612,25.16,29668,0
|
| 624 |
+
PRH.US,D,20250214,000000,24.9086,24.99,24.8288,24.9,34535,0
|
| 625 |
+
PRH.US,D,20250218,000000,25.34,25.34,24.83,24.88,38351,0
|
| 626 |
+
PRH.US,D,20250219,000000,24.88,24.9499,24.65,24.73,98224,0
|
| 627 |
+
PRH.US,D,20250220,000000,25,25,24.65,24.75,43857,0
|
| 628 |
+
PRH.US,D,20250221,000000,24.82,24.9,24.79,24.87,51875,0
|
| 629 |
+
PRH.US,D,20250224,000000,24.84,24.97,24.82,24.95,40245,0
|
| 630 |
+
PRH.US,D,20250225,000000,25.05,25.15,25.05,25.125,52261,0
|
| 631 |
+
PRH.US,D,20250226,000000,25.16,25.19,25.05,25.13,27683,0
|
| 632 |
+
PRH.US,D,20250227,000000,25.0916,25.17,25.02,25.14,24929,0
|
| 633 |
+
PRH.US,D,20250228,000000,25.19,25.2,25.06,25.13,29206,0
|
| 634 |
+
PRH.US,D,20250303,000000,25.2399,25.24,25.12,25.15,20746,0
|
| 635 |
+
PRH.US,D,20250304,000000,25.1984,25.2,24.92,25.07,17554,0
|
| 636 |
+
PRH.US,D,20250305,000000,25.1,25.1255,24.9708,25.07,20817,0
|
| 637 |
+
PRH.US,D,20250306,000000,25.04,25.08,25.02,25.04,21417,0
|
| 638 |
+
PRH.US,D,20250307,000000,25.0941,25.1185,24.93,24.98,21174,0
|
| 639 |
+
PRH.US,D,20250310,000000,24.9544,25.05,24.875,25.02,77750,0
|
| 640 |
+
PRH.US,D,20250311,000000,25.0199,25.07,24.88,24.99,27328,0
|
| 641 |
+
PRH.US,D,20250312,000000,24.94,25.09,24.88,25.0799,24575,0
|
| 642 |
+
PRH.US,D,20250313,000000,25.02,25.08,25,25.07,16240,0
|
| 643 |
+
PRH.US,D,20250314,000000,25.0472,25.2283,25.04,25.14,9822,0
|
| 644 |
+
PRH.US,D,20250317,000000,25.25,25.35,25.12,25.33,26393,0
|
| 645 |
+
PRH.US,D,20250318,000000,25.2275,25.34,25.2016,25.3,18597,0
|
| 646 |
+
PRH.US,D,20250319,000000,25.31,25.41,25.23,25.41,13549,0
|
| 647 |
+
PRH.US,D,20250320,000000,25.3,25.43,25.25,25.34,14744,0
|
| 648 |
+
PRH.US,D,20250321,000000,25.43,25.44,25.2042,25.34,18598,0
|
| 649 |
+
PRH.US,D,20250324,000000,25.2674,25.48,25.2674,25.37,11752,0
|
| 650 |
+
PRH.US,D,20250325,000000,25.42,25.44,25.3001,25.44,18248,0
|
| 651 |
+
PRH.US,D,20250326,000000,25.375,25.39,25.1187,25.18,15287,0
|
| 652 |
+
PRH.US,D,20250327,000000,25.2,25.28,25.06,25.15,33944,0
|
| 653 |
+
PRH.US,D,20250328,000000,25.15,25.19,25,25.03,36159,0
|
| 654 |
+
PRH.US,D,20250331,000000,25,25.03,24.72,24.72,115492,0
|
| 655 |
+
PRH.US,D,20250401,000000,24.84,24.84,24.7,24.77,21245,0
|
| 656 |
+
PRH.US,D,20250402,000000,24.77,24.8439,24.76,24.815,33612,0
|
| 657 |
+
PRH.US,D,20250403,000000,24.65,24.74,24.45,24.65,26733,0
|
| 658 |
+
PRH.US,D,20250404,000000,25.1,25.1,24.33,24.53,42417,0
|
| 659 |
+
PRH.US,D,20250407,000000,24.0981,24.76,24.0981,24.18,57260,0
|
| 660 |
+
PRH.US,D,20250408,000000,24.3347,24.4,24,24.05,37255,0
|
| 661 |
+
PRH.US,D,20250409,000000,24.05,24.5434,23.85,24.29,55061,0
|
| 662 |
+
PRH.US,D,20250410,000000,24.08,24.2363,23.6401,23.98,43883,0
|
| 663 |
+
PRH.US,D,20250411,000000,23.82,23.9494,23.59,23.87,60738,0
|
| 664 |
+
PRH.US,D,20250414,000000,24,24.14,23.9,24.04,24360,0
|
| 665 |
+
PRH.US,D,20250415,000000,24.1,24.22,24,24.05,31355,0
|
| 666 |
+
PRH.US,D,20250416,000000,24,24.15,23.95,24.1,43773,0
|
| 667 |
+
PRH.US,D,20250417,000000,24.18,24.2467,24.0729,24.2,26102,0
|
| 668 |
+
PRH.US,D,20250421,000000,24.235,24.2399,24.064,24.16,30320,0
|
| 669 |
+
PRH.US,D,20250422,000000,24.2923,24.4668,24.25,24.43,18806,0
|
| 670 |
+
PRH.US,D,20250423,000000,24.738891,24.74,24.58,24.66,17185,0
|
| 671 |
+
PRH.US,D,20250424,000000,24.695,24.84,24.64,24.84,23228,0
|
| 672 |
+
PRH.US,D,20250425,000000,24.8599,24.86,24.71,24.81,18123,0
|
| 673 |
+
PRH.US,D,20250428,000000,24.82,24.87,24.58,24.67,27942,0
|
| 674 |
+
PRH.US,D,20250429,000000,24.67,24.71,24.5,24.56,34181,0
|
| 675 |
+
PRH.US,D,20250430,000000,24.3601,24.68,24.3601,24.42,30127,0
|
| 676 |
+
PRH.US,D,20250501,000000,24.574,24.62,24.28,24.28,25599,0
|
| 677 |
+
PRH.US,D,20250502,000000,24.4318,24.45,24.3,24.34,22803,0
|
| 678 |
+
PRH.US,D,20250505,000000,24.3,24.4486,24.22,24.34,41837,0
|
| 679 |
+
PRH.US,D,20250506,000000,24.9,24.9,24.275,24.43,25778,0
|
| 680 |
+
PRH.US,D,20250507,000000,24.5214,24.7,24.49,24.68,32327,0
|
| 681 |
+
PRH.US,D,20250508,000000,24.72,24.9,24.66,24.8,25855,0
|
| 682 |
+
PRH.US,D,20250509,000000,24.83,24.88,24.7675,24.82,14706,0
|
| 683 |
+
PRH.US,D,20250512,000000,24.93,24.95,24.83,24.87,21282,0
|
| 684 |
+
PRH.US,D,20250513,000000,24.92,24.94,24.845,24.91,19365,0
|
| 685 |
+
PRH.US,D,20250514,000000,24.88,24.95,24.82,24.85,44231,0
|
| 686 |
+
PRH.US,D,20250515,000000,24.53,24.64,24.439,24.47,27209,0
|
| 687 |
+
PRH.US,D,20250516,000000,24.58,24.58,24.37,24.53,36096,0
|
| 688 |
+
PRH.US,D,20250519,000000,24.5,24.67,24.37,24.64,29148,0
|
| 689 |
+
PRH.US,D,20250520,000000,24.66,24.85,24.58,24.66,29574,0
|
| 690 |
+
PRH.US,D,20250521,000000,24.6616,24.7,24.36,24.37,25258,0
|
| 691 |
+
PRH.US,D,20250522,000000,24.38,24.4613,24.36,24.42,13550,0
|
| 692 |
+
PRH.US,D,20250523,000000,24.42,24.42,24.3004,24.37,16807,0
|
| 693 |
+
PRH.US,D,20250527,000000,24.49,24.63,24.49,24.59,12557,0
|
| 694 |
+
PRH.US,D,20250528,000000,24.62,24.62,24.54,24.57,22876,0
|
| 695 |
+
PRH.US,D,20250529,000000,24.625,24.67,24.5809,24.6688,14330,0
|
| 696 |
+
PRH.US,D,20250530,000000,24.67,24.79,24.6,24.79,84813,0
|
| 697 |
+
PRH.US,D,20250602,000000,24.7899,24.79,24.6301,24.75,27712,0
|
| 698 |
+
PRH.US,D,20250603,000000,24.7862,24.84,24.76,24.79,34544,0
|
| 699 |
+
PRH.US,D,20250604,000000,24.88,24.9399,24.83,24.89,17047,0
|
| 700 |
+
PRH.US,D,20250605,000000,24.96,25.05,24.96,24.995,16574,0
|
| 701 |
+
PRH.US,D,20250606,000000,25.02,25.02,24.92,24.95,13471,0
|
| 702 |
+
PRH.US,D,20250609,000000,24.97,25.08,24.9301,25.03,23327,0
|
| 703 |
+
PRH.US,D,20250610,000000,25.15,25.15,25.03,25.11,7392,0
|
| 704 |
+
PRH.US,D,20250611,000000,25.085,25.18,25.08,25.08,12964,0
|
| 705 |
+
PRH.US,D,20250612,000000,25.07,25.13,25.07,25.13,11944,0
|
| 706 |
+
PRH.US,D,20250613,000000,25.12,25.13,24.91,25.01,23232,0
|
| 707 |
+
PRH.US,D,20250616,000000,25.11,25.14,24.91,24.9676,11172,0
|
| 708 |
+
PRH.US,D,20250617,000000,24.991,25.07,24.87,24.95,38258,0
|
| 709 |
+
PRH.US,D,20250618,000000,25.04,25.0899,24.92,24.9956,15819,0
|
| 710 |
+
PRH.US,D,20250620,000000,25.02,25.11,24.97,24.97,21125,0
|
| 711 |
+
PRH.US,D,20250623,000000,25.0028,25.0622,24.94,24.9642,19900,0
|
| 712 |
+
PRH.US,D,20250624,000000,25.065,25.22,24.9805,25.22,13734,0
|
| 713 |
+
PRH.US,D,20250625,000000,25.25,25.25,25.13,25.1301,10642,0
|
| 714 |
+
PRH.US,D,20250626,000000,25.1613,25.2102,25.08,25.14,11235,0
|
| 715 |
+
PRH.US,D,20250627,000000,25.2027,25.23,25.01,25.01,15343,0
|
| 716 |
+
PRH.US,D,20250630,000000,25.04,25.15,24.93,24.93,73560,0
|
| 717 |
+
PRH.US,D,20250701,000000,25,25.17,25,25.11,16585,0
|
| 718 |
+
PRH.US,D,20250702,000000,25.15,25.3657,25.12,25.26,25352,0
|
| 719 |
+
PRH.US,D,20250703,000000,25.31,25.3699,25.21,25.21,13323,0
|
| 720 |
+
PRH.US,D,20250707,000000,25.36,25.39,25.1995,25.2752,24274,0
|
| 721 |
+
PRH.US,D,20250708,000000,25.4,25.4,25.24,25.26,12147,0
|
| 722 |
+
PRH.US,D,20250709,000000,25.42,25.42,25.26,25.34,16565,0
|
| 723 |
+
PRH.US,D,20250710,000000,25.4,25.56,25.35,25.56,15873,0
|
| 724 |
+
PRH.US,D,20250711,000000,25.555,25.56,25.4,25.51,12067,0
|
| 725 |
+
PRH.US,D,20250714,000000,25.51,25.51,25.378,25.43,16129,0
|
| 726 |
+
PRH.US,D,20250715,000000,25.4,25.49,25.31,25.34,8861,0
|
| 727 |
+
PRH.US,D,20250716,000000,25.34,25.39,25.25,25.28,11369,0
|
| 728 |
+
PRH.US,D,20250717,000000,25.3,25.44,25.2807,25.35,13410,0
|
| 729 |
+
PRH.US,D,20250718,000000,25.52,25.52,25.31,25.3685,11899,0
|
| 730 |
+
PRH.US,D,20250721,000000,25.38,25.48,25.28,25.28,9655,0
|
| 731 |
+
PRH.US,D,20250722,000000,25.48,25.48,25.24,25.36,10136,0
|
| 732 |
+
PRH.US,D,20250723,000000,25.44,25.48,25.26,25.27,13781,0
|
| 733 |
+
PRH.US,D,20250724,000000,25.365,25.4504,25.295,25.41,31383,0
|
| 734 |
+
PRH.US,D,20250725,000000,25.48,25.57,25.3926,25.51,22061,0
|
| 735 |
+
PRH.US,D,20250728,000000,25.57,25.57,25.43,25.44,12743,0
|
| 736 |
+
PRH.US,D,20250729,000000,25.51,25.61,25.38,25.49,10967,0
|
| 737 |
+
PRH.US,D,20250730,000000,25.54,25.54,25.42,25.45,5603,0
|
| 738 |
+
PRH.US,D,20250731,000000,25.6905,25.73,25.47,25.69,30370,0
|
| 739 |
+
PRH.US,D,20250801,000000,25.6201,25.8315,25.6201,25.69,13067,0
|
| 740 |
+
PRH.US,D,20250804,000000,25.59,25.79,25.59,25.67,14458,0
|
| 741 |
+
PRH.US,D,20250805,000000,25.58,25.77,25.58,25.62,13861,0
|
| 742 |
+
PRH.US,D,20250806,000000,25.8799,25.8799,25.51,25.51,13665,0
|
| 743 |
+
PRH.US,D,20250807,000000,25.6579,25.69,25.43,25.53,13027,0
|
| 744 |
+
PRH.US,D,20250808,000000,25.5,25.58,25.43,25.58,19175,0
|
| 745 |
+
PRH.US,D,20250811,000000,25.6,25.65,25.52,25.6,11630,0
|
| 746 |
+
PRH.US,D,20250812,000000,25.6,25.73,25.6,25.73,13528,0
|
| 747 |
+
PRH.US,D,20250813,000000,26,26,25.7,25.79,29681,0
|
| 748 |
+
PRH.US,D,20250814,000000,25.765,25.83,25.58,25.68,16843,0
|
| 749 |
+
PRH.US,D,20250815,000000,25.3,25.38,25.23,25.36,20733,0
|
| 750 |
+
PRH.US,D,20250818,000000,25.41,25.46,25.3,25.435,26587,0
|
| 751 |
+
PRH.US,D,20250819,000000,25.485,25.61,25.485,25.59,18101,0
|
| 752 |
+
PRH.US,D,20250820,000000,25.65,25.6995,25.51,25.6,9695,0
|
| 753 |
+
PRH.US,D,20250821,000000,25.61,25.6254,25.47,25.48,10195,0
|
| 754 |
+
PRH.US,D,20250822,000000,25.68,25.75,25.62,25.62,11428,0
|
| 755 |
+
PRH.US,D,20250825,000000,25.74,25.75,25.53,25.59,16241,0
|
| 756 |
+
PRH.US,D,20250826,000000,25.5,25.6,25.39,25.4,23662,0
|
| 757 |
+
PRH.US,D,20250827,000000,25.4165,25.47,25.35,25.42,9684,0
|
| 758 |
+
PRH.US,D,20250828,000000,25.389,25.49,25.37,25.42,10705,0
|
| 759 |
+
PRH.US,D,20250829,000000,25.3701,25.52,25.27,25.27,45292,0
|
| 760 |
+
PRH.US,D,20250902,000000,25.4578,25.4578,25.215,25.29,13333,0
|
| 761 |
+
PRH.US,D,20250903,000000,25.37,25.41,25.22,25.32,26426,0
|
| 762 |
+
PRH.US,D,20250904,000000,25.32,25.43,25.29,25.43,15553,0
|
| 763 |
+
PRH.US,D,20250905,000000,25.6675,25.6951,25.46,25.65,17939,0
|
| 764 |
+
PRH.US,D,20250908,000000,25.705,25.82,25.65,25.81,10439,0
|
| 765 |
+
PRH.US,D,20250909,000000,25.72,25.83,25.6901,25.74,12403,0
|
| 766 |
+
PRH.US,D,20250910,000000,25.755,25.84,25.6713,25.82,9766,0
|
| 767 |
+
PRH.US,D,20250911,000000,25.9,25.975,25.83,25.91,10450,0
|
| 768 |
+
PRH.US,D,20250912,000000,26,26.04,25.92,26.03,6071,0
|
| 769 |
+
PRH.US,D,20250915,000000,26.01,26.145,25.92,25.94,8731,0
|
| 770 |
+
PRH.US,D,20250916,000000,26,26.0774,25.95,26.02,8527,0
|
| 771 |
+
PRH.US,D,20250917,000000,26.11,26.11,25.91,25.9701,9674,0
|
| 772 |
+
PRH.US,D,20250918,000000,26.01,26.06,25.83,25.92,15719,0
|
| 773 |
+
PRH.US,D,20250919,000000,25.87,25.99,25.78,25.9,9069,0
|
| 774 |
+
PRH.US,D,20250922,000000,25.81,25.98,25.77,25.89,11753,0
|
| 775 |
+
PRH.US,D,20250923,000000,25.83,25.9317,25.71,25.7245,8202,0
|
| 776 |
+
PRH.US,D,20250924,000000,25.75,25.82,25.64,25.6654,9206,0
|
| 777 |
+
PRH.US,D,20250925,000000,25.72,25.76,25.6,25.6,11613,0
|
| 778 |
+
PRH.US,D,20250926,000000,25.645,25.7496,25.54,25.54,8714,0
|
| 779 |
+
PRH.US,D,20250929,000000,25.55,25.6665,25.46,25.47,11157,0
|
| 780 |
+
PRH.US,D,20250930,000000,25.6,25.662478,25.3,25.54,19848,0
|
| 781 |
+
PRH.US,D,20251001,000000,25.568,25.75,25.34,25.74,11449,0
|
| 782 |
+
PRH.US,D,20251002,000000,25.641047,25.75,25.41,25.75,11610,0
|
| 783 |
+
PRH.US,D,20251003,000000,25.63,25.7127,25.54,25.64,10492,0
|
| 784 |
+
PRH.US,D,20251006,000000,25.61,25.74,25.47,25.72,17531,0
|
| 785 |
+
PRH.US,D,20251007,000000,25.62,25.72,25.5,25.53,14290,0
|
| 786 |
+
PRH.US,D,20251008,000000,25.51,25.62,25.5,25.56,13789,0
|
| 787 |
+
PRH.US,D,20251009,000000,25.45,25.56,25.297169,25.31,18390,0
|
| 788 |
+
PRH.US,D,20251010,000000,25.34,25.5,25.1195,25.1876,13353,0
|
| 789 |
+
PRH.US,D,20251013,000000,25.44,25.44,25.06,25.25,8807,0
|
| 790 |
+
PRH.US,D,20251014,000000,25.1401,25.34,25.1401,25.1601,8890,0
|
| 791 |
+
PRH.US,D,20251015,000000,25.1631,25.39,25.13,25.1701,26173,0
|
| 792 |
+
PRH.US,D,20251016,000000,25.26,25.3074,25.08,25.175,10830,0
|
| 793 |
+
PRH.US,D,20251017,000000,25.175,25.2899,25.05,25.05,54196,0
|
| 794 |
+
PRH.US,D,20251020,000000,25.15,25.21,25.08,25.17,29400,0
|
| 795 |
+
PRH.US,D,20251021,000000,25.17,25.29,25.15,25.24,8492,0
|
| 796 |
+
PRH.US,D,20251022,000000,25.26,25.29,25.13,25.16,16747,0
|
| 797 |
+
PRH.US,D,20251023,000000,25.1201,25.26,25.1201,25.17,9786,0
|
| 798 |
+
PRH.US,D,20251024,000000,25.2,25.3,25.1801,25.23,15498,0
|
| 799 |
+
PRH.US,D,20251027,000000,25.29,25.3,25.25,25.278,14180,0
|
| 800 |
+
PRH.US,D,20251028,000000,25.3269,25.3699,25.248506,25.28,11054,0
|
| 801 |
+
PRH.US,D,20251029,000000,25.37,25.38,25.16,25.17,20196,0
|
| 802 |
+
PRH.US,D,20251030,000000,25.19,25.27,25.02,25.08,14900,0
|
| 803 |
+
PRH.US,D,20251031,000000,25.09,25.09,24.91,25.08,55704,0
|
| 804 |
+
PRH.US,D,20251103,000000,25.09,25.12,24.96,25.07,28827,0
|
| 805 |
+
PRH.US,D,20251104,000000,25.02,25.07,24.9,24.97,37511,0
|
| 806 |
+
PRH.US,D,20251105,000000,24.95,25.13,24.95,25.01,13382,0
|
| 807 |
+
PRH.US,D,20251106,000000,25.02,25.09,24.94,24.96,29525,0
|
| 808 |
+
PRH.US,D,20251107,000000,24.96,25,24.88,25,26223,0
|
| 809 |
+
PRH.US,D,20251110,000000,25.06,25.13,25.02,25.12,19634,0
|
| 810 |
+
PRH.US,D,20251111,000000,25.17,25.18,25.11,25.16,11649,0
|
| 811 |
+
PRH.US,D,20251112,000000,25.18,25.18,25.06,25.13,13428,0
|
| 812 |
+
PRH.US,D,20251113,000000,25.02,25.14,24.85,24.96,19967,0
|
| 813 |
+
PRH.US,D,20251114,000000,24.55,24.74,24.55,24.72,40586,0
|
| 814 |
+
PRH.US,D,20251117,000000,24.72,24.73,24.31,24.5,32554,0
|
| 815 |
+
PRH.US,D,20251118,000000,24.49,24.5124,24.35,24.41,39171,0
|
| 816 |
+
PRH.US,D,20251119,000000,24.3826,24.46,24.32,24.36,38432,0
|
| 817 |
+
PRH.US,D,20251120,000000,24.43,24.5227,24.2,24.29,43697,0
|
| 818 |
+
PRH.US,D,20251121,000000,24.31,24.48,24.2,24.42,29924,0
|
| 819 |
+
PRH.US,D,20251124,000000,24.485,24.66,24.47,24.5507,31674,0
|
| 820 |
+
PRH.US,D,20251125,000000,24.62,24.77,24.59,24.74,31045,0
|
| 821 |
+
PRH.US,D,20251126,000000,24.77,24.88,24.65,24.85,41906,0
|
| 822 |
+
PRH.US,D,20251128,000000,24.815,24.84,24.75,24.75,18563,0
|
| 823 |
+
PRH.US,D,20251201,000000,24.7,24.82,24.65,24.75,23262,0
|
| 824 |
+
PRH.US,D,20251202,000000,24.71,24.8,24.65,24.78,49121,0
|
| 825 |
+
PRH.US,D,20251203,000000,24.6822,24.84,24.68,24.78,22083,0
|
| 826 |
+
PRH.US,D,20251204,000000,24.83,24.87,24.78,24.8,18569,0
|
| 827 |
+
PRH.US,D,20251205,000000,24.7501,24.85,24.66,24.75,19148,0
|
| 828 |
+
PRH.US,D,20251208,000000,24.763,24.8299,24.7,24.7,22072,0
|
| 829 |
+
PRH.US,D,20251209,000000,24.809,24.9114,24.65,24.65,70917,0
|
| 830 |
+
PRH.US,D,20251210,000000,24.7,24.7,24.58,24.65,28404,0
|
| 831 |
+
PRH.US,D,20251211,000000,24.7,24.9,24.65,24.76,19237,0
|
| 832 |
+
PRH.US,D,20251212,000000,24.75,24.8,24.6,24.6,17328,0
|
| 833 |
+
PRH.US,D,20251215,000000,24.66,24.73,24.63,24.71,29258,0
|
| 834 |
+
PRH.US,D,20251216,000000,24.67,24.72,24.65,24.72,25128,0
|
| 835 |
+
PRH.US,D,20251217,000000,24.72,24.78,24.64,24.73,30428,0
|
| 836 |
+
PRH.US,D,20251218,000000,24.825,24.86,24.7401,24.85,20492,0
|
| 837 |
+
PRH.US,D,20251219,000000,24.755,24.8936,24.66,24.84,15596,0
|
| 838 |
+
PRH.US,D,20251222,000000,24.85,24.9399,24.79,24.85,14870,0
|
| 839 |
+
PRH.US,D,20251223,000000,24.83,24.85,24.7601,24.82,13582,0
|
| 840 |
+
PRH.US,D,20251224,000000,24.8,24.84,24.76,24.81,15005,0
|
| 841 |
+
PRH.US,D,20251226,000000,24.7942,24.87,24.79,24.84,16707,0
|
| 842 |
+
PRH.US,D,20251229,000000,24.795,24.87,24.71,24.81,12635,0
|
| 843 |
+
PRH.US,D,20251230,000000,24.72,24.85,24.71,24.82,20012,0
|
| 844 |
+
PRH.US,D,20251231,000000,24.7409,24.84,24.7,24.7,29241,0
|
| 845 |
+
PRH.US,D,20260102,000000,24.85,25,24.72,24.98,22071,0
|
| 846 |
+
PRH.US,D,20260105,000000,24.9,25.0339,24.8749,24.94,20990,0
|
| 847 |
+
PRH.US,D,20260106,000000,25.002,25.002,24.8289,25,9682,0
|
| 848 |
+
PRH.US,D,20260107,000000,24.93,25.09,24.85,25.01,16426,0
|
| 849 |
+
PRH.US,D,20260108,000000,25.1,25.1,24.92,24.92,28483,0
|
| 850 |
+
PRH.US,D,20260109,000000,24.9,25.04,24.89,24.9303,19455,0
|
| 851 |
+
PRH.US,D,20260112,000000,24.975,25.03,24.92,25.02,17075,0
|
| 852 |
+
PRH.US,D,20260113,000000,25.0347,25.1799,25,25.12,16568,0
|
| 853 |
+
PRH.US,D,20260114,000000,25.06,25.18,25.0101,25.1,14081,0
|
| 854 |
+
PRH.US,D,20260115,000000,25.17,25.1899,25.04,25.1,17012,0
|
| 855 |
+
PRH.US,D,20260116,000000,25.1899,25.1899,25,25.02,18902,0
|
| 856 |
+
PRH.US,D,20260120,000000,24.94,25.07,24.79,24.92,30476,0
|
| 857 |
+
PRH.US,D,20260121,000000,24.9999,25.005,24.89,24.96,14708,0
|
| 858 |
+
PRH.US,D,20260122,000000,25.0267,25.15,24.93,25.15,23986,0
|
| 859 |
+
PRH.US,D,20260123,000000,25.1409,25.15,25.05,25.1,25764,0
|
| 860 |
+
PRH.US,D,20260126,000000,25.21,25.25,25.11,25.25,39007,0
|
| 861 |
+
PRH.US,D,20260127,000000,25.2351,25.27,25.1537,25.27,13616,0
|
| 862 |
+
PRH.US,D,20260128,000000,25.2,25.3,25.185,25.24,7239,0
|
| 863 |
+
PRH.US,D,20260129,000000,25.11,25.24,25.11,25.16,18325,0
|
| 864 |
+
PRH.US,D,20260130,000000,25.14,25.2399,25.05,25.11,20597,0
|
| 865 |
+
PRH.US,D,20260202,000000,25.19,25.19,25.03,25.05,12287,0
|
| 866 |
+
PRH.US,D,20260203,000000,25.115,25.154,25,25.0799,16784,0
|
| 867 |
+
PRH.US,D,20260204,000000,25.05,25.08,25,25.0195,18940,0
|
| 868 |
+
PRH.US,D,20260205,000000,25,25.06,24.93,24.93,19507,0
|
| 869 |
+
PRH.US,D,20260206,000000,24.99,25.07,24.98,24.98,28502,0
|
| 870 |
+
PRH.US,D,20260209,000000,25,25.1501,24.96,25.13,25217,0
|
| 871 |
+
PRH.US,D,20260210,000000,25.1,25.17,25.02,25.17,9538,0
|
| 872 |
+
PRH.US,D,20260211,000000,25.08,25.2,25.08,25.2,8389,0
|
| 873 |
+
PRH.US,D,20260212,000000,25.165,25.2,25.06,25.06,12092,0
|
| 874 |
+
PRH.US,D,20260213,000000,24.735,24.87,24.73,24.87,18352,0
|
| 875 |
+
PRH.US,D,20260217,000000,24.86,24.96,24.7301,24.925,33131,0
|
| 876 |
+
PRH.US,D,20260218,000000,24.94,24.94,24.78,24.78,27798,0
|
daily/us/nyse stocks/2/prif_l.us.txt
ADDED
|
@@ -0,0 +1,931 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PRIF_L.US,D,20220302,000000,24.65,24.7,24.5509,24.65,22796,0
|
| 3 |
+
PRIF_L.US,D,20220303,000000,24.65,24.65,24.48,24.54,42565,0
|
| 4 |
+
PRIF_L.US,D,20220304,000000,24.51,24.6,24.44,24.58,23470,0
|
| 5 |
+
PRIF_L.US,D,20220307,000000,24.49,24.54,24.48,24.5,16832,0
|
| 6 |
+
PRIF_L.US,D,20220308,000000,25.02,25.02,24.54,24.54,4395,0
|
| 7 |
+
PRIF_L.US,D,20220309,000000,24.6164,24.6164,24.48,24.5,6019,0
|
| 8 |
+
PRIF_L.US,D,20220310,000000,24.5,24.55,24.48,24.545,7200,0
|
| 9 |
+
PRIF_L.US,D,20220311,000000,24.52,24.55,24.51,24.51,3301,0
|
| 10 |
+
PRIF_L.US,D,20220314,000000,24.49,24.52,24.19,24.47,15092,0
|
| 11 |
+
PRIF_L.US,D,20220315,000000,24.5,24.52,24.4,24.4,16384,0
|
| 12 |
+
PRIF_L.US,D,20220316,000000,25.19,25.19,24.6,24.64,4205,0
|
| 13 |
+
PRIF_L.US,D,20220317,000000,25.54,25.54,24.395,24.75,3720,0
|
| 14 |
+
PRIF_L.US,D,20220318,000000,24.755,24.85,24.68,24.68,2494,0
|
| 15 |
+
PRIF_L.US,D,20220321,000000,24.89,25.23,24.8208,25.23,4727,0
|
| 16 |
+
PRIF_L.US,D,20220322,000000,25,25.1,25,25.0799,3056,0
|
| 17 |
+
PRIF_L.US,D,20220324,000000,24.85,25,24.84,25,2099,0
|
| 18 |
+
PRIF_L.US,D,20220325,000000,24.86,25.15,24.84,25.15,2829,0
|
| 19 |
+
PRIF_L.US,D,20220328,000000,24.76,25.1,24.76,25.0685,1200,0
|
| 20 |
+
PRIF_L.US,D,20220329,000000,25.09,25.0998,24.75,24.925,1665,0
|
| 21 |
+
PRIF_L.US,D,20220330,000000,24.8,25.09,24.8,25.01,1748,0
|
| 22 |
+
PRIF_L.US,D,20220331,000000,24.85,25.08,24.85,24.95,3400,0
|
| 23 |
+
PRIF_L.US,D,20220401,000000,24.9077,24.9077,24.9077,24.9077,600,0
|
| 24 |
+
PRIF_L.US,D,20220404,000000,24.94,25.1563,24.94,25.1563,8060,0
|
| 25 |
+
PRIF_L.US,D,20220405,000000,24.9599,25.0094,24.9599,25.0094,1160,0
|
| 26 |
+
PRIF_L.US,D,20220406,000000,25.01,25.02,24.75,24.7736,4998,0
|
| 27 |
+
PRIF_L.US,D,20220407,000000,25,25.21,24.99,24.99,2882,0
|
| 28 |
+
PRIF_L.US,D,20220411,000000,25.01,25.01,25.01,25.01,160,0
|
| 29 |
+
PRIF_L.US,D,20220412,000000,25,25,24.9998,25,1034,0
|
| 30 |
+
PRIF_L.US,D,20220413,000000,25.21,25.21,25.21,25.21,418,0
|
| 31 |
+
PRIF_L.US,D,20220414,000000,25.02,25.02,25,25,976,0
|
| 32 |
+
PRIF_L.US,D,20220418,000000,25.01,25.01,25.01,25.01,1325,0
|
| 33 |
+
PRIF_L.US,D,20220419,000000,25.18,25.18,24.86,24.89,2836,0
|
| 34 |
+
PRIF_L.US,D,20220420,000000,24.895,24.95,24.75,24.855,3652,0
|
| 35 |
+
PRIF_L.US,D,20220421,000000,24.94,24.95,24.76,24.94,3668,0
|
| 36 |
+
PRIF_L.US,D,20220425,000000,24.83,24.83,24.56,24.56,6979,0
|
| 37 |
+
PRIF_L.US,D,20220426,000000,24.17,24.3,23.79,23.98,19121,0
|
| 38 |
+
PRIF_L.US,D,20220427,000000,23.97,24.18,23.77,23.89,19577,0
|
| 39 |
+
PRIF_L.US,D,20220428,000000,24.95,24.95,24.9499,24.9499,200,0
|
| 40 |
+
PRIF_L.US,D,20220429,000000,24.3,24.3,24.3,24.3,365,0
|
| 41 |
+
PRIF_L.US,D,20220502,000000,24.06,24.74,24.06,24.72,991,0
|
| 42 |
+
PRIF_L.US,D,20220505,000000,24.4,24.4,23.911,24.1,4286,0
|
| 43 |
+
PRIF_L.US,D,20220506,000000,23.8301,24.26,23.8301,24.1626,20852,0
|
| 44 |
+
PRIF_L.US,D,20220509,000000,23.79,23.99,23.7702,23.8295,6247,0
|
| 45 |
+
PRIF_L.US,D,20220511,000000,24.32,24.37,23.7701,24.37,2315,0
|
| 46 |
+
PRIF_L.US,D,20220512,000000,23.79,23.9022,23.78,23.8,3150,0
|
| 47 |
+
PRIF_L.US,D,20220513,000000,23.82,24.065,23.3172,23.4905,17130,0
|
| 48 |
+
PRIF_L.US,D,20220516,000000,24.18,24.359,24,24.05,54374,0
|
| 49 |
+
PRIF_L.US,D,20220517,000000,24.81,24.81,24.05,24.2,9817,0
|
| 50 |
+
PRIF_L.US,D,20220518,000000,24.28,24.28,24.05,24.06,13698,0
|
| 51 |
+
PRIF_L.US,D,20220519,000000,24.4572,24.4572,24.07,24.07,3468,0
|
| 52 |
+
PRIF_L.US,D,20220520,000000,24.06,24.39,24.06,24.15,8421,0
|
| 53 |
+
PRIF_L.US,D,20220523,000000,24.55,24.55,23.9983,24.01,28008,0
|
| 54 |
+
PRIF_L.US,D,20220524,000000,24.095,24.1,23.8,23.9998,7708,0
|
| 55 |
+
PRIF_L.US,D,20220525,000000,24,24.19,24,24,3225,0
|
| 56 |
+
PRIF_L.US,D,20220526,000000,24.19,24.19,24,24.0792,14255,0
|
| 57 |
+
PRIF_L.US,D,20220527,000000,24,24,23.8,23.98,22919,0
|
| 58 |
+
PRIF_L.US,D,20220531,000000,24.44,24.44,24,24,9226,0
|
| 59 |
+
PRIF_L.US,D,20220601,000000,24.23,24.23,23.975,24.03,40214,0
|
| 60 |
+
PRIF_L.US,D,20220602,000000,24,24.09,23.86,23.87,33382,0
|
| 61 |
+
PRIF_L.US,D,20220603,000000,24.07,24.08,23.62,24,69215,0
|
| 62 |
+
PRIF_L.US,D,20220606,000000,24.26,24.32,24.04,24.15,99602,0
|
| 63 |
+
PRIF_L.US,D,20220607,000000,24.24,24.33,24.07,24.17,52396,0
|
| 64 |
+
PRIF_L.US,D,20220608,000000,24.17,24.34,24.08,24.2,88415,0
|
| 65 |
+
PRIF_L.US,D,20220609,000000,24.19,24.364,24.01,24.17,39808,0
|
| 66 |
+
PRIF_L.US,D,20220610,000000,24.17,24.2778,23.97,24.1383,26922,0
|
| 67 |
+
PRIF_L.US,D,20220613,000000,24.17,24.37,23.96,24.1,27118,0
|
| 68 |
+
PRIF_L.US,D,20220614,000000,23.88,24.25,23.48,23.93,34900,0
|
| 69 |
+
PRIF_L.US,D,20220615,000000,23.8,23.8,23.58,23.59,13965,0
|
| 70 |
+
PRIF_L.US,D,20220616,000000,23.72,23.875,23.18,23.18,18178,0
|
| 71 |
+
PRIF_L.US,D,20220617,000000,23.5752,23.5752,23.2734,23.45,6379,0
|
| 72 |
+
PRIF_L.US,D,20220621,000000,23.68,23.74,23.19,23.25,7660,0
|
| 73 |
+
PRIF_L.US,D,20220622,000000,23.49,23.75,23.26,23.75,14405,0
|
| 74 |
+
PRIF_L.US,D,20220623,000000,23.47,23.6799,23.37,23.6799,2692,0
|
| 75 |
+
PRIF_L.US,D,20220624,000000,23.55,23.74,23.18,23.48,10440,0
|
| 76 |
+
PRIF_L.US,D,20220627,000000,23.57,23.585,23.35,23.44,4500,0
|
| 77 |
+
PRIF_L.US,D,20220628,000000,23.65,23.6699,23.26,23.31,14462,0
|
| 78 |
+
PRIF_L.US,D,20220629,000000,23.53,23.53,23.23,23.25,10455,0
|
| 79 |
+
PRIF_L.US,D,20220630,000000,23.49,23.7,23.49,23.65,2263,0
|
| 80 |
+
PRIF_L.US,D,20220701,000000,23.68,23.68,23.28,23.2999,13446,0
|
| 81 |
+
PRIF_L.US,D,20220705,000000,23.32,23.32,23,23.01,5470,0
|
| 82 |
+
PRIF_L.US,D,20220706,000000,23.0614,23.0999,22.9,22.9,4495,0
|
| 83 |
+
PRIF_L.US,D,20220707,000000,23,23,22.52,22.67,7423,0
|
| 84 |
+
PRIF_L.US,D,20220708,000000,22.87,22.87,22.77,22.8499,3246,0
|
| 85 |
+
PRIF_L.US,D,20220711,000000,22.95,23.1,22.61,22.7,12602,0
|
| 86 |
+
PRIF_L.US,D,20220712,000000,22.84,23,22.57,22.87,11819,0
|
| 87 |
+
PRIF_L.US,D,20220713,000000,22.7,23.0046,22.575,23.0046,30351,0
|
| 88 |
+
PRIF_L.US,D,20220714,000000,23.015,23.1999,22.83,23.01,4185,0
|
| 89 |
+
PRIF_L.US,D,20220715,000000,23.2,23.3,23.1,23.17,3199,0
|
| 90 |
+
PRIF_L.US,D,20220718,000000,23.155,23.34,23.1504,23.3,9787,0
|
| 91 |
+
PRIF_L.US,D,20220719,000000,23.18,23.4499,23.18,23.37,3924,0
|
| 92 |
+
PRIF_L.US,D,20220720,000000,23.38,23.44,23.31,23.4399,1715,0
|
| 93 |
+
PRIF_L.US,D,20220721,000000,23.43,23.45,23.31,23.45,3520,0
|
| 94 |
+
PRIF_L.US,D,20220722,000000,23.5,23.5,23.3574,23.4116,7788,0
|
| 95 |
+
PRIF_L.US,D,20220725,000000,23.3301,23.47,23.3301,23.46,1748,0
|
| 96 |
+
PRIF_L.US,D,20220726,000000,23.46,23.46,23.42,23.46,3341,0
|
| 97 |
+
PRIF_L.US,D,20220727,000000,23.46,23.5416,23.1919,23.5416,3769,0
|
| 98 |
+
PRIF_L.US,D,20220728,000000,23.53,23.53,23.4757,23.4757,6001,0
|
| 99 |
+
PRIF_L.US,D,20220729,000000,23.57,23.8,23.43,23.8,8997,0
|
| 100 |
+
PRIF_L.US,D,20220801,000000,23.71,24.1643,23.64,24.06,3660,0
|
| 101 |
+
PRIF_L.US,D,20220802,000000,24.2,24.2,24.0601,24.12,1295,0
|
| 102 |
+
PRIF_L.US,D,20220803,000000,24.24,24.5,24.16,24.3,2719,0
|
| 103 |
+
PRIF_L.US,D,20220804,000000,24.2999,24.2999,24.2999,24.2999,134,0
|
| 104 |
+
PRIF_L.US,D,20220805,000000,24.2999,24.375,24.25,24.3595,2104,0
|
| 105 |
+
PRIF_L.US,D,20220808,000000,24.36,24.36,24.2999,24.2999,1348,0
|
| 106 |
+
PRIF_L.US,D,20220809,000000,24.3227,24.3227,24.3227,24.3227,167,0
|
| 107 |
+
PRIF_L.US,D,20220810,000000,24.32,24.32,24.25,24.3,3745,0
|
| 108 |
+
PRIF_L.US,D,20220811,000000,24.3,24.3,24.3,24.3,149,0
|
| 109 |
+
PRIF_L.US,D,20220812,000000,24.5,24.5,24.38,24.3801,1432,0
|
| 110 |
+
PRIF_L.US,D,20220815,000000,24.385,24.385,24.38,24.38,1244,0
|
| 111 |
+
PRIF_L.US,D,20220816,000000,24.34,24.34,24.34,24.34,142,0
|
| 112 |
+
PRIF_L.US,D,20220817,000000,24.31,24.31,24.25,24.29,1588,0
|
| 113 |
+
PRIF_L.US,D,20220818,000000,24.35,24.35,24.26,24.35,2249,0
|
| 114 |
+
PRIF_L.US,D,20220819,000000,24.25,24.5,24.25,24.485,1147,0
|
| 115 |
+
PRIF_L.US,D,20220822,000000,24.26,24.264,23.8701,24.0832,5220,0
|
| 116 |
+
PRIF_L.US,D,20220823,000000,24.3942,24.3942,24.0248,24.1146,1335,0
|
| 117 |
+
PRIF_L.US,D,20220824,000000,24.07,24.07,23.9499,23.9499,1297,0
|
| 118 |
+
PRIF_L.US,D,20220825,000000,23.8446,23.95,23.8446,23.95,453,0
|
| 119 |
+
PRIF_L.US,D,20220829,000000,23.95,23.95,23.4958,23.92,2972,0
|
| 120 |
+
PRIF_L.US,D,20220830,000000,23.92,23.92,23.565,23.665,1075,0
|
| 121 |
+
PRIF_L.US,D,20220831,000000,23.78,23.7899,23.53,23.68,1430,0
|
| 122 |
+
PRIF_L.US,D,20220901,000000,23.745,23.745,23.68,23.69,1132,0
|
| 123 |
+
PRIF_L.US,D,20220902,000000,23.77,23.77,23.55,23.71,1253,0
|
| 124 |
+
PRIF_L.US,D,20220906,000000,23.2716,23.8,23.2716,23.73,2171,0
|
| 125 |
+
PRIF_L.US,D,20220907,000000,23.79,23.87,23.74,23.87,818,0
|
| 126 |
+
PRIF_L.US,D,20220908,000000,23.7101,23.8657,23.7101,23.86,1173,0
|
| 127 |
+
PRIF_L.US,D,20220909,000000,23.86,23.92,23.7601,23.92,1566,0
|
| 128 |
+
PRIF_L.US,D,20220912,000000,23.95,23.95,23.75,23.87,3008,0
|
| 129 |
+
PRIF_L.US,D,20220913,000000,23.75,23.81,23.75,23.81,1210,0
|
| 130 |
+
PRIF_L.US,D,20220914,000000,23.65,23.66,23.65,23.66,541,0
|
| 131 |
+
PRIF_L.US,D,20220915,000000,23.67,23.68,22.9156,23.49,1857,0
|
| 132 |
+
PRIF_L.US,D,20220916,000000,23.61,23.61,23.25,23.38,1809,0
|
| 133 |
+
PRIF_L.US,D,20220919,000000,23.35,23.35,23.35,23.35,370,0
|
| 134 |
+
PRIF_L.US,D,20220920,000000,23.47,23.47,23.4,23.4,572,0
|
| 135 |
+
PRIF_L.US,D,20220922,000000,23.3,23.3,23.19,23.19,921,0
|
| 136 |
+
PRIF_L.US,D,20220923,000000,22.9201,23.0982,22.26,23.0982,5410,0
|
| 137 |
+
PRIF_L.US,D,20220926,000000,22.88,22.88,22.88,22.88,225,0
|
| 138 |
+
PRIF_L.US,D,20220927,000000,22.1187,23.0338,22.0266,22.74,736,0
|
| 139 |
+
PRIF_L.US,D,20220928,000000,22.82,22.82,22.65,22.65,325,0
|
| 140 |
+
PRIF_L.US,D,20220929,000000,22.19,22.2999,22.18,22.2999,1442,0
|
| 141 |
+
PRIF_L.US,D,20220930,000000,22.25,22.37,22.17,22.275,667,0
|
| 142 |
+
PRIF_L.US,D,20221003,000000,22,22.2,21.33,21.99,3678,0
|
| 143 |
+
PRIF_L.US,D,20221004,000000,22,22,21.92,21.955,2215,0
|
| 144 |
+
PRIF_L.US,D,20221005,000000,21.92,22.13,21.72,22,5784,0
|
| 145 |
+
PRIF_L.US,D,20221006,000000,21.9059,22.23,21.9059,22.21,1183,0
|
| 146 |
+
PRIF_L.US,D,20221007,000000,22.025,22.18,22.025,22.12,1340,0
|
| 147 |
+
PRIF_L.US,D,20221010,000000,22.09,22.39,22.09,22.39,815,0
|
| 148 |
+
PRIF_L.US,D,20221011,000000,21.87,22.25,21.87,22.25,1290,0
|
| 149 |
+
PRIF_L.US,D,20221012,000000,21.925,22.12,21.925,22.12,575,0
|
| 150 |
+
PRIF_L.US,D,20221013,000000,21.8,22.11,21.75,22.11,1143,0
|
| 151 |
+
PRIF_L.US,D,20221014,000000,21.82,21.8565,21.6,21.8565,2149,0
|
| 152 |
+
PRIF_L.US,D,20221017,000000,22.03,22.1,21.885,21.9,1321,0
|
| 153 |
+
PRIF_L.US,D,20221018,000000,21.9001,22.23,21.9,21.95,1787,0
|
| 154 |
+
PRIF_L.US,D,20221019,000000,21.73,21.73,21.37,21.4,3655,0
|
| 155 |
+
PRIF_L.US,D,20221020,000000,21.28,21.6299,20.75,20.9,2816,0
|
| 156 |
+
PRIF_L.US,D,20221021,000000,20.7259,21.0523,20.7259,21,2761,0
|
| 157 |
+
PRIF_L.US,D,20221024,000000,21.27,21.32,21.2181,21.2681,1789,0
|
| 158 |
+
PRIF_L.US,D,20221025,000000,21.3,21.3,21.26,21.3,2460,0
|
| 159 |
+
PRIF_L.US,D,20221026,000000,21.1631,21.26,20.21,21.04,3284,0
|
| 160 |
+
PRIF_L.US,D,20221027,000000,20.59,21.1,20.59,20.65,711,0
|
| 161 |
+
PRIF_L.US,D,20221028,000000,21.11,21.25,21.11,21.11,450,0
|
| 162 |
+
PRIF_L.US,D,20221031,000000,21.15,21.66,21,21.25,2951,0
|
| 163 |
+
PRIF_L.US,D,20221101,000000,21.45,21.45,21.3889,21.44,1361,0
|
| 164 |
+
PRIF_L.US,D,20221102,000000,21.44,21.44,21.3,21.3,381,0
|
| 165 |
+
PRIF_L.US,D,20221103,000000,21.29,21.3,21.29,21.29,1262,0
|
| 166 |
+
PRIF_L.US,D,20221104,000000,21.3,21.3,20.9598,21.0035,7497,0
|
| 167 |
+
PRIF_L.US,D,20221107,000000,21.19,21.3,20.97,21.1735,2583,0
|
| 168 |
+
PRIF_L.US,D,20221108,000000,21,21,20.6001,20.8345,2322,0
|
| 169 |
+
PRIF_L.US,D,20221109,000000,20.9599,20.96,20.75,20.82,5412,0
|
| 170 |
+
PRIF_L.US,D,20221110,000000,20.955,21.73,20.955,21.73,11058,0
|
| 171 |
+
PRIF_L.US,D,20221111,000000,21.425,21.79,21.425,21.75,2255,0
|
| 172 |
+
PRIF_L.US,D,20221114,000000,21.55,21.8,21.55,21.75,2409,0
|
| 173 |
+
PRIF_L.US,D,20221115,000000,22.03,22.84,22.03,22.29,3943,0
|
| 174 |
+
PRIF_L.US,D,20221116,000000,22.3,22.72,22.2999,22.57,4275,0
|
| 175 |
+
PRIF_L.US,D,20221117,000000,22.2132,22.245,22,22.15,3996,0
|
| 176 |
+
PRIF_L.US,D,20221121,000000,22.0207,22.0207,21.56,21.56,2180,0
|
| 177 |
+
PRIF_L.US,D,20221122,000000,21.825,21.9,21.51,21.51,3566,0
|
| 178 |
+
PRIF_L.US,D,20221123,000000,21.51,22.0999,21.51,21.66,2537,0
|
| 179 |
+
PRIF_L.US,D,20221125,000000,21.6601,21.6601,21.6601,21.6601,702,0
|
| 180 |
+
PRIF_L.US,D,20221128,000000,21.87,21.87,21.4,21.68,6260,0
|
| 181 |
+
PRIF_L.US,D,20221129,000000,21.6098,21.9622,21.6098,21.9622,2483,0
|
| 182 |
+
PRIF_L.US,D,20221130,000000,21.96,22.3,21.96,22.3,13329,0
|
| 183 |
+
PRIF_L.US,D,20221201,000000,22.1999,22.1999,22.16,22.16,358,0
|
| 184 |
+
PRIF_L.US,D,20221202,000000,22.1599,22.16,21.8,21.8,5480,0
|
| 185 |
+
PRIF_L.US,D,20221205,000000,21.98,22.15,21.8572,22.0999,3615,0
|
| 186 |
+
PRIF_L.US,D,20221206,000000,21.948,21.98,21.81,21.8201,3279,0
|
| 187 |
+
PRIF_L.US,D,20221207,000000,22.12,22.25,22.11,22.175,2075,0
|
| 188 |
+
PRIF_L.US,D,20221208,000000,22.25,22.25,22.1,22.2,1935,0
|
| 189 |
+
PRIF_L.US,D,20221209,000000,22.1105,22.1105,22.1105,22.1105,282,0
|
| 190 |
+
PRIF_L.US,D,20221212,000000,22.0275,22.055,22,22.055,1907,0
|
| 191 |
+
PRIF_L.US,D,20221213,000000,22.2,22.25,22.1399,22.1399,1072,0
|
| 192 |
+
PRIF_L.US,D,20221214,000000,21.95,22,21.9487,22,1436,0
|
| 193 |
+
PRIF_L.US,D,20221215,000000,22.08,22.23,21.99,22.23,1669,0
|
| 194 |
+
PRIF_L.US,D,20221216,000000,22.25,22.25,21.05,21.29,15803,0
|
| 195 |
+
PRIF_L.US,D,20221219,000000,21.29,21.4,21.29,21.29,765,0
|
| 196 |
+
PRIF_L.US,D,20221220,000000,21.32,21.32,21.32,21.32,345,0
|
| 197 |
+
PRIF_L.US,D,20221221,000000,21.48,21.73,21.285,21.565,10505,0
|
| 198 |
+
PRIF_L.US,D,20221222,000000,21.6,21.845,21.6,21.75,618,0
|
| 199 |
+
PRIF_L.US,D,20221223,000000,22.04,22.04,21.45,21.645,1759,0
|
| 200 |
+
PRIF_L.US,D,20221227,000000,21.635,21.91,21.32,21.635,660,0
|
| 201 |
+
PRIF_L.US,D,20221228,000000,21.98,21.98,21.32,21.37,1138,0
|
| 202 |
+
PRIF_L.US,D,20221229,000000,21.3,21.37,21.3,21.37,542,0
|
| 203 |
+
PRIF_L.US,D,20221230,000000,21.3,21.97,21,21.97,9004,0
|
| 204 |
+
PRIF_L.US,D,20230103,000000,21.97,21.97,21.97,21.97,425,0
|
| 205 |
+
PRIF_L.US,D,20230104,000000,21.8,21.8,21.7998,21.8,809,0
|
| 206 |
+
PRIF_L.US,D,20230105,000000,21.8,21.8,21.72,21.8,832,0
|
| 207 |
+
PRIF_L.US,D,20230106,000000,21.75,21.91,21.75,21.8045,1152,0
|
| 208 |
+
PRIF_L.US,D,20230109,000000,21.79,21.79,21.53,21.645,2105,0
|
| 209 |
+
PRIF_L.US,D,20230110,000000,21.69,21.69,21.6899,21.6899,1038,0
|
| 210 |
+
PRIF_L.US,D,20230111,000000,21.66,21.69,21.52,21.55,2783,0
|
| 211 |
+
PRIF_L.US,D,20230112,000000,21.45,21.54,21.34,21.54,1551,0
|
| 212 |
+
PRIF_L.US,D,20230113,000000,21.49,22.1004,21.41,22,3677,0
|
| 213 |
+
PRIF_L.US,D,20230117,000000,21.56,22.25,21.56,22.0922,3941,0
|
| 214 |
+
PRIF_L.US,D,20230118,000000,22.195,22.55,22.195,22.5,3211,0
|
| 215 |
+
PRIF_L.US,D,20230119,000000,22.705,22.8935,22.25,22.89,15144,0
|
| 216 |
+
PRIF_L.US,D,20230120,000000,22.7815,22.7878,22.43,22.5472,2459,0
|
| 217 |
+
PRIF_L.US,D,20230123,000000,22.74,22.75,22.4935,22.72,1051,0
|
| 218 |
+
PRIF_L.US,D,20230124,000000,22.72,22.81,22.72,22.81,951,0
|
| 219 |
+
PRIF_L.US,D,20230125,000000,22.88,22.8999,22.7498,22.7498,1969,0
|
| 220 |
+
PRIF_L.US,D,20230126,000000,22.7513,22.9,22.7,22.7449,4243,0
|
| 221 |
+
PRIF_L.US,D,20230127,000000,22.8132,22.88,22.34,22.4,7429,0
|
| 222 |
+
PRIF_L.US,D,20230130,000000,22.34,22.4,22.01,22.4,4648,0
|
| 223 |
+
PRIF_L.US,D,20230131,000000,22.2001,22.2001,22.2001,22.2001,283,0
|
| 224 |
+
PRIF_L.US,D,20230201,000000,22.41,22.5,22.2164,22.3145,5089,0
|
| 225 |
+
PRIF_L.US,D,20230202,000000,22.74,22.8,22.7,22.8,796,0
|
| 226 |
+
PRIF_L.US,D,20230203,000000,22.55,22.55,22.55,22.55,539,0
|
| 227 |
+
PRIF_L.US,D,20230206,000000,22.6,22.6,22.31,22.31,984,0
|
| 228 |
+
PRIF_L.US,D,20230207,000000,22.5,22.6699,21.75,21.94,8587,0
|
| 229 |
+
PRIF_L.US,D,20230208,000000,22.19,22.19,21.99,21.99,675,0
|
| 230 |
+
PRIF_L.US,D,20230209,000000,22.7966,22.7966,22.7966,22.7966,104,0
|
| 231 |
+
PRIF_L.US,D,20230210,000000,22.25,22.6275,22.25,22.6275,1680,0
|
| 232 |
+
PRIF_L.US,D,20230213,000000,22.39,22.56,22.37,22.47,1181,0
|
| 233 |
+
PRIF_L.US,D,20230214,000000,22.66,22.66,22.01,22.18,5205,0
|
| 234 |
+
PRIF_L.US,D,20230215,000000,22.02,22.16,22.02,22.05,1190,0
|
| 235 |
+
PRIF_L.US,D,20230216,000000,22.05,22.05,22,22,966,0
|
| 236 |
+
PRIF_L.US,D,20230217,000000,22,22,22,22,1590,0
|
| 237 |
+
PRIF_L.US,D,20230221,000000,22.39,22.39,21.87,22,651,0
|
| 238 |
+
PRIF_L.US,D,20230222,000000,22.8599,22.8599,22.5858,22.5858,1255,0
|
| 239 |
+
PRIF_L.US,D,20230223,000000,22.35,22.35,22.35,22.35,474,0
|
| 240 |
+
PRIF_L.US,D,20230224,000000,22.35,22.575,22.35,22.54,2380,0
|
| 241 |
+
PRIF_L.US,D,20230227,000000,22.56,22.75,22.56,22.75,1097,0
|
| 242 |
+
PRIF_L.US,D,20230228,000000,22.77,23.52,22.7,22.7,3538,0
|
| 243 |
+
PRIF_L.US,D,20230301,000000,23.065,23.065,22.55,22.55,1028,0
|
| 244 |
+
PRIF_L.US,D,20230302,000000,22.55,22.55,22.55,22.55,437,0
|
| 245 |
+
PRIF_L.US,D,20230303,000000,22.4,22.4,22.4,22.4,306,0
|
| 246 |
+
PRIF_L.US,D,20230306,000000,22.35,22.625,22.35,22.6,3211,0
|
| 247 |
+
PRIF_L.US,D,20230307,000000,22.7,22.7,22.7,22.7,509,0
|
| 248 |
+
PRIF_L.US,D,20230308,000000,22.67,22.8,22.65,22.8,851,0
|
| 249 |
+
PRIF_L.US,D,20230309,000000,22.84,22.9,22.66,22.66,1431,0
|
| 250 |
+
PRIF_L.US,D,20230310,000000,22.3501,22.4212,22.21,22.21,1465,0
|
| 251 |
+
PRIF_L.US,D,20230313,000000,21.68,21.68,20.53,21.23,6033,0
|
| 252 |
+
PRIF_L.US,D,20230314,000000,21.02,21.68,20.84,20.9,2820,0
|
| 253 |
+
PRIF_L.US,D,20230315,000000,21,21.15,21,21.14,1401,0
|
| 254 |
+
PRIF_L.US,D,20230316,000000,21.4,22.76,20.45,22.76,1640,0
|
| 255 |
+
PRIF_L.US,D,20230317,000000,21.13,21.13,20.5,20.5,3532,0
|
| 256 |
+
PRIF_L.US,D,20230320,000000,21.08,21.08,21.08,21.08,141,0
|
| 257 |
+
PRIF_L.US,D,20230321,000000,21.245,21.245,21.245,21.245,490,0
|
| 258 |
+
PRIF_L.US,D,20230322,000000,20.77,21.5,20.5,21.5,10421,0
|
| 259 |
+
PRIF_L.US,D,20230323,000000,20.75,21.7,20.39,21.3,4024,0
|
| 260 |
+
PRIF_L.US,D,20230324,000000,21.3,21.6,21.3,21.45,8531,0
|
| 261 |
+
PRIF_L.US,D,20230327,000000,21.43,22.336,21.43,22.336,3479,0
|
| 262 |
+
PRIF_L.US,D,20230328,000000,21.75,21.75,21.64,21.64,1500,0
|
| 263 |
+
PRIF_L.US,D,20230329,000000,21.92,21.92,21.71,21.71,1713,0
|
| 264 |
+
PRIF_L.US,D,20230330,000000,21.8043,22.39,21.8043,22.1,1966,0
|
| 265 |
+
PRIF_L.US,D,20230331,000000,22.1,22.39,21.12,22.12,6134,0
|
| 266 |
+
PRIF_L.US,D,20230403,000000,21.57,21.9891,20.7501,21.9891,1191,0
|
| 267 |
+
PRIF_L.US,D,20230404,000000,21.88,22,21.88,22,213,0
|
| 268 |
+
PRIF_L.US,D,20230405,000000,21.8194,21.8194,21.8194,21.8194,210,0
|
| 269 |
+
PRIF_L.US,D,20230406,000000,21.85,22.1065,21.85,22.1065,412,0
|
| 270 |
+
PRIF_L.US,D,20230410,000000,22.11,22.11,21.615,21.99,2397,0
|
| 271 |
+
PRIF_L.US,D,20230411,000000,22.4,22.5022,22.4,22.5022,4592,0
|
| 272 |
+
PRIF_L.US,D,20230412,000000,22.44,22.51,21.28,22.46,3910,0
|
| 273 |
+
PRIF_L.US,D,20230414,000000,22.4499,22.4499,21.9848,21.9848,1307,0
|
| 274 |
+
PRIF_L.US,D,20230417,000000,22.35,22.38,21.85,21.85,570,0
|
| 275 |
+
PRIF_L.US,D,20230418,000000,22.3565,22.3565,21.856,21.856,1135,0
|
| 276 |
+
PRIF_L.US,D,20230420,000000,22.23,22.23,22.23,22.23,211,0
|
| 277 |
+
PRIF_L.US,D,20230421,000000,22.45,22.45,22.1,22.1,723,0
|
| 278 |
+
PRIF_L.US,D,20230424,000000,22.39,22.45,22.39,22.45,4749,0
|
| 279 |
+
PRIF_L.US,D,20230425,000000,22.45,22.45,22.45,22.45,796,0
|
| 280 |
+
PRIF_L.US,D,20230426,000000,22.45,22.45,22.31,22.31,886,0
|
| 281 |
+
PRIF_L.US,D,20230427,000000,22.4003,22.4297,22.4003,22.42,666,0
|
| 282 |
+
PRIF_L.US,D,20230428,000000,22.45,22.74,22.42,22.74,2371,0
|
| 283 |
+
PRIF_L.US,D,20230501,000000,23.2,23.58,22.87,23,11571,0
|
| 284 |
+
PRIF_L.US,D,20230502,000000,23.37,23.6788,22.7,22.7025,6010,0
|
| 285 |
+
PRIF_L.US,D,20230503,000000,23.215,23.215,22.5103,22.54,5293,0
|
| 286 |
+
PRIF_L.US,D,20230504,000000,22.78,22.78,22.3,22.3,10901,0
|
| 287 |
+
PRIF_L.US,D,20230505,000000,22.45,22.47,22.28,22.47,2378,0
|
| 288 |
+
PRIF_L.US,D,20230508,000000,22.44,22.45,22.2,22.24,4850,0
|
| 289 |
+
PRIF_L.US,D,20230509,000000,22.275,22.4,22.275,22.4,1230,0
|
| 290 |
+
PRIF_L.US,D,20230510,000000,22.94,22.94,22.41,22.7,2310,0
|
| 291 |
+
PRIF_L.US,D,20230511,000000,22.2263,22.25,22.15,22.15,1588,0
|
| 292 |
+
PRIF_L.US,D,20230512,000000,22.1814,22.1814,22.103,22.103,805,0
|
| 293 |
+
PRIF_L.US,D,20230515,000000,22.38,22.38,22.38,22.38,521,0
|
| 294 |
+
PRIF_L.US,D,20230516,000000,22.3,22.3,22.05,22.05,1995,0
|
| 295 |
+
PRIF_L.US,D,20230517,000000,22.0352,22.105,22.0352,22.105,700,0
|
| 296 |
+
PRIF_L.US,D,20230519,000000,22.08,22.1458,22,22,3924,0
|
| 297 |
+
PRIF_L.US,D,20230522,000000,22.0001,22.1,22,22.1,1933,0
|
| 298 |
+
PRIF_L.US,D,20230523,000000,22.1,22.1,21.75,21.88,2002,0
|
| 299 |
+
PRIF_L.US,D,20230525,000000,21.91,21.92,21.7511,21.92,1877,0
|
| 300 |
+
PRIF_L.US,D,20230526,000000,21.92,21.92,21.6,21.8407,1467,0
|
| 301 |
+
PRIF_L.US,D,20230530,000000,21.92,21.92,21.7,21.8517,712,0
|
| 302 |
+
PRIF_L.US,D,20230531,000000,21.92,22.0002,21.92,22.0002,4864,0
|
| 303 |
+
PRIF_L.US,D,20230601,000000,22.1501,22.3145,22.1501,22.3145,722,0
|
| 304 |
+
PRIF_L.US,D,20230602,000000,22.32,22.32,22.31,22.31,995,0
|
| 305 |
+
PRIF_L.US,D,20230605,000000,22.5,22.5,22.0501,22.4535,803,0
|
| 306 |
+
PRIF_L.US,D,20230606,000000,22.3999,22.3999,22.12,22.12,816,0
|
| 307 |
+
PRIF_L.US,D,20230607,000000,22.4,22.4,22.3,22.3555,4315,0
|
| 308 |
+
PRIF_L.US,D,20230612,000000,22.4,22.4,22.4,22.4,251,0
|
| 309 |
+
PRIF_L.US,D,20230613,000000,22.187,22.27,22.187,22.27,480,0
|
| 310 |
+
PRIF_L.US,D,20230614,000000,22.4,22.4,22.4,22.4,760,0
|
| 311 |
+
PRIF_L.US,D,20230615,000000,22.195,22.195,21.5292,21.71,1771,0
|
| 312 |
+
PRIF_L.US,D,20230616,000000,21.9,21.9,21.71,21.71,1080,0
|
| 313 |
+
PRIF_L.US,D,20230620,000000,22.39,22.4,22.29,22.29,2138,0
|
| 314 |
+
PRIF_L.US,D,20230621,000000,22.01,22.02,22,22.02,1654,0
|
| 315 |
+
PRIF_L.US,D,20230622,000000,22.1738,22.4122,22,22.07,11802,0
|
| 316 |
+
PRIF_L.US,D,20230623,000000,22.0712,22.2164,22,22,1221,0
|
| 317 |
+
PRIF_L.US,D,20230626,000000,22.25,23.79,22.19,22.25,7936,0
|
| 318 |
+
PRIF_L.US,D,20230627,000000,23.0537,23.0537,23.0537,23.0537,149,0
|
| 319 |
+
PRIF_L.US,D,20230628,000000,22.97,22.97,22.2601,22.8,1132,0
|
| 320 |
+
PRIF_L.US,D,20230629,000000,23.03,23.03,22.46,22.46,1272,0
|
| 321 |
+
PRIF_L.US,D,20230630,000000,22.47,22.9665,22.29,22.488,4309,0
|
| 322 |
+
PRIF_L.US,D,20230703,000000,22.95,22.95,22.95,22.95,490,0
|
| 323 |
+
PRIF_L.US,D,20230705,000000,22.84,22.84,22.26,22.45,1251,0
|
| 324 |
+
PRIF_L.US,D,20230706,000000,22.21,22.2195,22.03,22.2,2945,0
|
| 325 |
+
PRIF_L.US,D,20230707,000000,22.07,22.07,21.9,21.9,1598,0
|
| 326 |
+
PRIF_L.US,D,20230710,000000,21.94,22.95,21.9,22.95,1461,0
|
| 327 |
+
PRIF_L.US,D,20230711,000000,22.29,22.7,22.04,22.4649,1264,0
|
| 328 |
+
PRIF_L.US,D,20230712,000000,22.6657,22.6657,22.4,22.59,2210,0
|
| 329 |
+
PRIF_L.US,D,20230713,000000,22.35,22.35,22.27,22.27,1404,0
|
| 330 |
+
PRIF_L.US,D,20230714,000000,22.5,22.5,22.1615,22.1615,485,0
|
| 331 |
+
PRIF_L.US,D,20230717,000000,22.6999,22.6999,22.2417,22.2417,1010,0
|
| 332 |
+
PRIF_L.US,D,20230718,000000,22.1985,22.435,22.1985,22.435,1022,0
|
| 333 |
+
PRIF_L.US,D,20230719,000000,22.5155,22.5155,22.21,22.21,3632,0
|
| 334 |
+
PRIF_L.US,D,20230720,000000,22.3472,22.3472,22.3472,22.3472,605,0
|
| 335 |
+
PRIF_L.US,D,20230721,000000,22.3099,22.3099,22.21,22.21,501,0
|
| 336 |
+
PRIF_L.US,D,20230724,000000,22.6532,22.6532,22.4,22.43,1438,0
|
| 337 |
+
PRIF_L.US,D,20230725,000000,22.95,22.95,22.95,22.95,822,0
|
| 338 |
+
PRIF_L.US,D,20230726,000000,22.5068,22.5068,22.5068,22.5068,484,0
|
| 339 |
+
PRIF_L.US,D,20230727,000000,22.5499,22.5499,22.25,22.26,1000,0
|
| 340 |
+
PRIF_L.US,D,20230728,000000,22.54,22.59,22.54,22.59,349,0
|
| 341 |
+
PRIF_L.US,D,20230731,000000,22.5001,22.5175,22.26,22.3,3589,0
|
| 342 |
+
PRIF_L.US,D,20230801,000000,22.28,23.0937,22.17,23.0937,902,0
|
| 343 |
+
PRIF_L.US,D,20230802,000000,22.34,22.4,22.34,22.37,1679,0
|
| 344 |
+
PRIF_L.US,D,20230803,000000,22.34,22.34,22.25,22.25,454,0
|
| 345 |
+
PRIF_L.US,D,20230804,000000,22.5,22.5,22.0801,22.13,2735,0
|
| 346 |
+
PRIF_L.US,D,20230808,000000,22.28,22.3,22.11,22.11,2116,0
|
| 347 |
+
PRIF_L.US,D,20230809,000000,22.06,22.22,22.06,22.22,901,0
|
| 348 |
+
PRIF_L.US,D,20230810,000000,22,22,21.95,22,3646,0
|
| 349 |
+
PRIF_L.US,D,20230811,000000,22.4281,22.4281,22.1297,22.1297,763,0
|
| 350 |
+
PRIF_L.US,D,20230814,000000,22.12,22.19,22.04,22.19,2803,0
|
| 351 |
+
PRIF_L.US,D,20230815,000000,22.08,22.08,22.08,22.08,716,0
|
| 352 |
+
PRIF_L.US,D,20230816,000000,22.35,22.45,21.9501,21.9501,1387,0
|
| 353 |
+
PRIF_L.US,D,20230817,000000,21.95,21.95,21.95,21.95,535,0
|
| 354 |
+
PRIF_L.US,D,20230818,000000,22,22,21.99,22,780,0
|
| 355 |
+
PRIF_L.US,D,20230822,000000,21.9651,22,21.9651,22,814,0
|
| 356 |
+
PRIF_L.US,D,20230823,000000,22.35,22.4008,22.35,22.35,3520,0
|
| 357 |
+
PRIF_L.US,D,20230824,000000,22.12,22.47,22.12,22.3501,1195,0
|
| 358 |
+
PRIF_L.US,D,20230825,000000,22.3,22.3,22,22.12,6504,0
|
| 359 |
+
PRIF_L.US,D,20230828,000000,22.2,22.45,22.055,22.1,5497,0
|
| 360 |
+
PRIF_L.US,D,20230829,000000,22.11,22.25,22,22.12,1840,0
|
| 361 |
+
PRIF_L.US,D,20230831,000000,22.34,22.34,22.34,22.34,209,0
|
| 362 |
+
PRIF_L.US,D,20230905,000000,22.33,22.33,22.33,22.33,491,0
|
| 363 |
+
PRIF_L.US,D,20230906,000000,22.31,22.31,22.1276,22.29,745,0
|
| 364 |
+
PRIF_L.US,D,20230907,000000,22.25,22.25,22.25,22.25,195,0
|
| 365 |
+
PRIF_L.US,D,20230908,000000,22.25,22.25,22.23,22.25,1515,0
|
| 366 |
+
PRIF_L.US,D,20230911,000000,22.382,22.382,22.25,22.25,420,0
|
| 367 |
+
PRIF_L.US,D,20230912,000000,22.285,22.47,22.285,22.47,1320,0
|
| 368 |
+
PRIF_L.US,D,20230913,000000,22.1,22.3,22.1,22.3,4236,0
|
| 369 |
+
PRIF_L.US,D,20230914,000000,22.35,22.3806,22.2101,22.3,3826,0
|
| 370 |
+
PRIF_L.US,D,20230915,000000,22.115,22.115,22.115,22.115,197,0
|
| 371 |
+
PRIF_L.US,D,20230918,000000,22.45,22.45,22.28,22.28,887,0
|
| 372 |
+
PRIF_L.US,D,20230919,000000,22.15,22.1501,22.15,22.1501,402,0
|
| 373 |
+
PRIF_L.US,D,20230920,000000,22.2,22.2292,22.2,22.2292,1239,0
|
| 374 |
+
PRIF_L.US,D,20230921,000000,22.01,22.01,21.92,21.92,1932,0
|
| 375 |
+
PRIF_L.US,D,20230922,000000,21.9201,21.9201,21.795,21.795,452,0
|
| 376 |
+
PRIF_L.US,D,20230925,000000,21.8899,21.9003,21.7001,21.9003,3232,0
|
| 377 |
+
PRIF_L.US,D,20230926,000000,21.9001,22,21.9001,22,433,0
|
| 378 |
+
PRIF_L.US,D,20230927,000000,22.19,22.26,21.44,21.62,6988,0
|
| 379 |
+
PRIF_L.US,D,20230928,000000,21.81,22.045,21.81,21.81,1985,0
|
| 380 |
+
PRIF_L.US,D,20230929,000000,21.81,22.23,21.8,22.23,1319,0
|
| 381 |
+
PRIF_L.US,D,20231002,000000,22.0339,22.2185,22,22,1485,0
|
| 382 |
+
PRIF_L.US,D,20231004,000000,21.7746,21.7746,21.57,21.57,1773,0
|
| 383 |
+
PRIF_L.US,D,20231005,000000,21.5963,21.65,21.5,21.65,1022,0
|
| 384 |
+
PRIF_L.US,D,20231006,000000,21.85,21.85,21.5,21.5001,444,0
|
| 385 |
+
PRIF_L.US,D,20231009,000000,21.52,21.6745,21.5006,21.6701,5068,0
|
| 386 |
+
PRIF_L.US,D,20231010,000000,21.7999,21.8,21.65,21.65,1999,0
|
| 387 |
+
PRIF_L.US,D,20231011,000000,21.8,22.43,21.8,22.2,1768,0
|
| 388 |
+
PRIF_L.US,D,20231012,000000,22.1,22.3,21.97,22.3,729,0
|
| 389 |
+
PRIF_L.US,D,20231013,000000,22.26,22.26,21.96,22.24,1545,0
|
| 390 |
+
PRIF_L.US,D,20231016,000000,22,22.18,21.9998,22.18,1748,0
|
| 391 |
+
PRIF_L.US,D,20231017,000000,22.18,22.18,22.14,22.17,3465,0
|
| 392 |
+
PRIF_L.US,D,20231018,000000,21.8501,22.252,21.8501,21.9654,4638,0
|
| 393 |
+
PRIF_L.US,D,20231023,000000,21.75,21.97,21.75,21.97,1415,0
|
| 394 |
+
PRIF_L.US,D,20231024,000000,21.97,22.2281,21.97,21.9701,1239,0
|
| 395 |
+
PRIF_L.US,D,20231025,000000,21.97,21.98,21.9064,21.98,1924,0
|
| 396 |
+
PRIF_L.US,D,20231026,000000,21.84,21.84,21.5,21.5,2387,0
|
| 397 |
+
PRIF_L.US,D,20231027,000000,21.5001,21.825,21.5,21.5,2082,0
|
| 398 |
+
PRIF_L.US,D,20231030,000000,21.55,21.9564,21.55,21.8,2013,0
|
| 399 |
+
PRIF_L.US,D,20231031,000000,21.95,22.05,21.7864,21.7864,1156,0
|
| 400 |
+
PRIF_L.US,D,20231101,000000,22.06,22.09,22.06,22.09,990,0
|
| 401 |
+
PRIF_L.US,D,20231102,000000,22.12,22.1499,22.12,22.1499,650,0
|
| 402 |
+
PRIF_L.US,D,20231103,000000,22.13,22.13,22,22,623,0
|
| 403 |
+
PRIF_L.US,D,20231106,000000,22,22.12,21.915,21.915,3001,0
|
| 404 |
+
PRIF_L.US,D,20231107,000000,22.12,22.12,21.9312,21.95,1438,0
|
| 405 |
+
PRIF_L.US,D,20231109,000000,22.15,22.19,22.09,22.15,2089,0
|
| 406 |
+
PRIF_L.US,D,20231110,000000,22.19,22.19,22.19,22.19,1194,0
|
| 407 |
+
PRIF_L.US,D,20231113,000000,21.94,22.1621,21.94,21.9401,714,0
|
| 408 |
+
PRIF_L.US,D,20231114,000000,22,22.1088,22,22.0101,3065,0
|
| 409 |
+
PRIF_L.US,D,20231115,000000,22.02,22.0472,22.02,22.0472,1580,0
|
| 410 |
+
PRIF_L.US,D,20231116,000000,22,22.05,21.95,21.9501,2922,0
|
| 411 |
+
PRIF_L.US,D,20231117,000000,22.24,22.24,22,22.045,10102,0
|
| 412 |
+
PRIF_L.US,D,20231120,000000,22.15,22.15,22.15,22.15,191,0
|
| 413 |
+
PRIF_L.US,D,20231121,000000,21.9435,21.9435,21.9435,21.9435,310,0
|
| 414 |
+
PRIF_L.US,D,20231122,000000,22.01,22.12,21.9,22.12,846,0
|
| 415 |
+
PRIF_L.US,D,20231124,000000,22.12,22.12,22.12,22.12,320,0
|
| 416 |
+
PRIF_L.US,D,20231127,000000,22.0902,22.12,22.05,22.1199,2333,0
|
| 417 |
+
PRIF_L.US,D,20231128,000000,22.12,22.19,22.12,22.1899,1069,0
|
| 418 |
+
PRIF_L.US,D,20231129,000000,22.19,22.19,22.17,22.18,1392,0
|
| 419 |
+
PRIF_L.US,D,20231130,000000,22.19,22.19,22.12,22.18,1622,0
|
| 420 |
+
PRIF_L.US,D,20231201,000000,22.29,22.29,22.1588,22.1588,692,0
|
| 421 |
+
PRIF_L.US,D,20231204,000000,22.19,22.5,22.179,22.48,2102,0
|
| 422 |
+
PRIF_L.US,D,20231205,000000,22.46,22.51,22.46,22.5,844,0
|
| 423 |
+
PRIF_L.US,D,20231206,000000,22.5,22.6655,22.5,22.6655,437,0
|
| 424 |
+
PRIF_L.US,D,20231207,000000,22.7499,22.75,22.465,22.5,3542,0
|
| 425 |
+
PRIF_L.US,D,20231208,000000,22.26,22.26,22.2,22.2,601,0
|
| 426 |
+
PRIF_L.US,D,20231211,000000,22.4246,22.7,22.39,22.51,5650,0
|
| 427 |
+
PRIF_L.US,D,20231212,000000,22.5,22.5,21.95,22.1,3444,0
|
| 428 |
+
PRIF_L.US,D,20231213,000000,22.43,22.45,22.11,22.45,4778,0
|
| 429 |
+
PRIF_L.US,D,20231214,000000,22.45,22.5386,22.45,22.4681,700,0
|
| 430 |
+
PRIF_L.US,D,20231215,000000,22.06,22.06,21.5501,21.95,11167,0
|
| 431 |
+
PRIF_L.US,D,20231218,000000,22,22.56,22,22.0204,3888,0
|
| 432 |
+
PRIF_L.US,D,20231220,000000,22.59,22.6,22.4936,22.4936,410,0
|
| 433 |
+
PRIF_L.US,D,20231221,000000,22.5899,22.5899,22.405,22.5899,930,0
|
| 434 |
+
PRIF_L.US,D,20231222,000000,22.25,22.49,22.235,22.49,1755,0
|
| 435 |
+
PRIF_L.US,D,20231226,000000,22.58,22.58,22.26,22.26,474,0
|
| 436 |
+
PRIF_L.US,D,20231227,000000,22.4,22.4,21.86,21.86,1478,0
|
| 437 |
+
PRIF_L.US,D,20231228,000000,22.01,22.333,22.01,22.333,2311,0
|
| 438 |
+
PRIF_L.US,D,20231229,000000,22.26,22.26,22.26,22.26,280,0
|
| 439 |
+
PRIF_L.US,D,20240102,000000,22.3,22.6,22.3,22.59,2750,0
|
| 440 |
+
PRIF_L.US,D,20240103,000000,22.65,22.65,22.49,22.49,1284,0
|
| 441 |
+
PRIF_L.US,D,20240104,000000,22.49,22.49,22.32,22.35,1255,0
|
| 442 |
+
PRIF_L.US,D,20240105,000000,22.54,22.54,22.4916,22.4916,458,0
|
| 443 |
+
PRIF_L.US,D,20240108,000000,22.6,22.6,22.6,22.6,412,0
|
| 444 |
+
PRIF_L.US,D,20240109,000000,22.65,22.65,22.3301,22.5,2018,0
|
| 445 |
+
PRIF_L.US,D,20240110,000000,22.3571,22.3837,22.3,22.3,1211,0
|
| 446 |
+
PRIF_L.US,D,20240111,000000,22.1,22.24,22.09,22.1,6061,0
|
| 447 |
+
PRIF_L.US,D,20240112,000000,22.11,22.64,22.0341,22.64,2987,0
|
| 448 |
+
PRIF_L.US,D,20240116,000000,22.63,22.65,22.4,22.62,2711,0
|
| 449 |
+
PRIF_L.US,D,20240117,000000,22.68,22.68,22.37,22.6153,385,0
|
| 450 |
+
PRIF_L.US,D,20240118,000000,22.225,22.68,22.225,22.3527,3090,0
|
| 451 |
+
PRIF_L.US,D,20240119,000000,22.38,22.39,22.35,22.35,615,0
|
| 452 |
+
PRIF_L.US,D,20240122,000000,22.6,22.7,22.565,22.7,1206,0
|
| 453 |
+
PRIF_L.US,D,20240123,000000,22.5251,22.5251,22.4314,22.4314,358,0
|
| 454 |
+
PRIF_L.US,D,20240124,000000,22.5006,22.51,22.5006,22.51,706,0
|
| 455 |
+
PRIF_L.US,D,20240125,000000,22.65,22.6699,22.35,22.43,1213,0
|
| 456 |
+
PRIF_L.US,D,20240126,000000,22.57,22.6351,22.57,22.6351,325,0
|
| 457 |
+
PRIF_L.US,D,20240129,000000,22.29,22.7,22.27,22.6999,4621,0
|
| 458 |
+
PRIF_L.US,D,20240130,000000,22.8799,22.8799,22.75,22.7599,1321,0
|
| 459 |
+
PRIF_L.US,D,20240131,000000,22.76,22.88,22.76,22.76,2481,0
|
| 460 |
+
PRIF_L.US,D,20240201,000000,22.92,22.95,22.5974,22.65,1800,0
|
| 461 |
+
PRIF_L.US,D,20240202,000000,22.7799,22.99,22.7696,22.85,2029,0
|
| 462 |
+
PRIF_L.US,D,20240205,000000,22.98,23,22.98,22.982,1828,0
|
| 463 |
+
PRIF_L.US,D,20240206,000000,22.88,22.88,22.5001,22.5001,1489,0
|
| 464 |
+
PRIF_L.US,D,20240207,000000,23,23,22.9424,22.9424,252,0
|
| 465 |
+
PRIF_L.US,D,20240208,000000,23,23.24,22.9847,23.14,2406,0
|
| 466 |
+
PRIF_L.US,D,20240209,000000,23.23,23.34,23.23,23.34,1057,0
|
| 467 |
+
PRIF_L.US,D,20240212,000000,23.34,23.3501,23.22,23.22,1632,0
|
| 468 |
+
PRIF_L.US,D,20240213,000000,23.2,23.2,22.9,22.9,2831,0
|
| 469 |
+
PRIF_L.US,D,20240215,000000,22.95,23.3,22.95,23.3,7232,0
|
| 470 |
+
PRIF_L.US,D,20240216,000000,23.26,23.465,23.24,23.4593,1651,0
|
| 471 |
+
PRIF_L.US,D,20240220,000000,23.2,23.47,23.2,23.36,6787,0
|
| 472 |
+
PRIF_L.US,D,20240221,000000,23.09,23.7,23.09,23.24,2767,0
|
| 473 |
+
PRIF_L.US,D,20240222,000000,23.25,23.28,23.24,23.28,1031,0
|
| 474 |
+
PRIF_L.US,D,20240223,000000,23.3715,23.38,23.3715,23.38,324,0
|
| 475 |
+
PRIF_L.US,D,20240226,000000,23.1,23.4423,23.1,23.4,625,0
|
| 476 |
+
PRIF_L.US,D,20240227,000000,23.42,23.42,23.42,23.42,458,0
|
| 477 |
+
PRIF_L.US,D,20240228,000000,23.43,23.45,23.0501,23.0501,2285,0
|
| 478 |
+
PRIF_L.US,D,20240229,000000,23,23.1952,23,23.1952,623,0
|
| 479 |
+
PRIF_L.US,D,20240301,000000,23.45,23.45,23.45,23.45,276,0
|
| 480 |
+
PRIF_L.US,D,20240304,000000,23.3,23.4,23.3,23.4,10321,0
|
| 481 |
+
PRIF_L.US,D,20240305,000000,23.5,23.81,23.4999,23.81,3533,0
|
| 482 |
+
PRIF_L.US,D,20240306,000000,23.5,23.56,23.5,23.56,841,0
|
| 483 |
+
PRIF_L.US,D,20240307,000000,23.55,23.57,23.091,23.363,25013,0
|
| 484 |
+
PRIF_L.US,D,20240308,000000,23.4,23.4,23.4,23.4,530,0
|
| 485 |
+
PRIF_L.US,D,20240311,000000,23.59,23.59,23.4,23.4,646,0
|
| 486 |
+
PRIF_L.US,D,20240312,000000,23.6,23.72,23.425,23.5499,1887,0
|
| 487 |
+
PRIF_L.US,D,20240313,000000,23.56,23.56,23.1034,23.1034,2088,0
|
| 488 |
+
PRIF_L.US,D,20240314,000000,23.18,23.18,23.15,23.15,690,0
|
| 489 |
+
PRIF_L.US,D,20240315,000000,22.77,22.77,22.65,22.65,1480,0
|
| 490 |
+
PRIF_L.US,D,20240318,000000,22.65,22.65,22.24,22.24,1895,0
|
| 491 |
+
PRIF_L.US,D,20240319,000000,22.24,22.5899,22.09,22.22,7874,0
|
| 492 |
+
PRIF_L.US,D,20240320,000000,22.2,22.609,22.15,22.15,9606,0
|
| 493 |
+
PRIF_L.US,D,20240321,000000,22.275,22.3048,22.16,22.24,3612,0
|
| 494 |
+
PRIF_L.US,D,20240322,000000,22.25,22.25,22.14,22.25,6218,0
|
| 495 |
+
PRIF_L.US,D,20240325,000000,22.35,22.62,22.3,22.5738,3749,0
|
| 496 |
+
PRIF_L.US,D,20240326,000000,22.61,22.61,22.35,22.35,1061,0
|
| 497 |
+
PRIF_L.US,D,20240327,000000,22.56,22.65,21.945,22.1,19346,0
|
| 498 |
+
PRIF_L.US,D,20240328,000000,22.295,22.295,22.05,22.255,1994,0
|
| 499 |
+
PRIF_L.US,D,20240401,000000,22.21,23.0498,22.16,22.41,7729,0
|
| 500 |
+
PRIF_L.US,D,20240402,000000,22.42,22.85,22.27,22.4838,5796,0
|
| 501 |
+
PRIF_L.US,D,20240403,000000,22.4551,22.46,22.45,22.45,536,0
|
| 502 |
+
PRIF_L.US,D,20240404,000000,22.44,22.6,22.36,22.45,4513,0
|
| 503 |
+
PRIF_L.US,D,20240405,000000,23.1,23.1,22.32,22.93,3154,0
|
| 504 |
+
PRIF_L.US,D,20240408,000000,23.05,23.34,22.565,22.81,2208,0
|
| 505 |
+
PRIF_L.US,D,20240409,000000,23,23.34,22.705,22.8,1744,0
|
| 506 |
+
PRIF_L.US,D,20240410,000000,22.6,22.6,22.56,22.56,959,0
|
| 507 |
+
PRIF_L.US,D,20240411,000000,22.55,22.56,22.3272,22.56,1359,0
|
| 508 |
+
PRIF_L.US,D,20240412,000000,22.57,22.58,22.57,22.58,2349,0
|
| 509 |
+
PRIF_L.US,D,20240415,000000,22.6984,22.7001,22.409,22.59,2046,0
|
| 510 |
+
PRIF_L.US,D,20240416,000000,22.35,22.6425,22.35,22.6221,2088,0
|
| 511 |
+
PRIF_L.US,D,20240417,000000,22.27,22.36,22.27,22.36,370,0
|
| 512 |
+
PRIF_L.US,D,20240418,000000,22.49,22.5876,22.21,22.3,4244,0
|
| 513 |
+
PRIF_L.US,D,20240419,000000,22.43,22.526,22.3,22.526,1127,0
|
| 514 |
+
PRIF_L.US,D,20240422,000000,22.49,22.74,22.49,22.74,411,0
|
| 515 |
+
PRIF_L.US,D,20240424,000000,22.59,22.6,22.41,22.41,2701,0
|
| 516 |
+
PRIF_L.US,D,20240425,000000,22.525,22.6,22.26,22.45,1739,0
|
| 517 |
+
PRIF_L.US,D,20240426,000000,22.485,22.485,22.48,22.48,626,0
|
| 518 |
+
PRIF_L.US,D,20240429,000000,22.3,22.3615,22.23,22.23,2883,0
|
| 519 |
+
PRIF_L.US,D,20240430,000000,22.7237,22.7372,22.2309,22.34,1115,0
|
| 520 |
+
PRIF_L.US,D,20240502,000000,22.575,22.575,22.5,22.5,638,0
|
| 521 |
+
PRIF_L.US,D,20240503,000000,22.51,22.6,22.39,22.55,1258,0
|
| 522 |
+
PRIF_L.US,D,20240506,000000,22.7666,22.8,22.6,22.6,790,0
|
| 523 |
+
PRIF_L.US,D,20240507,000000,22.7612,22.7612,22.655,22.7084,393,0
|
| 524 |
+
PRIF_L.US,D,20240508,000000,22.51,22.53,22.5,22.5001,2641,0
|
| 525 |
+
PRIF_L.US,D,20240509,000000,22.5384,22.8,22.5384,22.79,6010,0
|
| 526 |
+
PRIF_L.US,D,20240513,000000,22.98,23,22.9001,22.945,1459,0
|
| 527 |
+
PRIF_L.US,D,20240514,000000,22.98,22.99,22.77,22.77,781,0
|
| 528 |
+
PRIF_L.US,D,20240516,000000,22.99,22.99,22.99,22.99,690,0
|
| 529 |
+
PRIF_L.US,D,20240517,000000,22.6335,22.99,22.5901,22.99,1487,0
|
| 530 |
+
PRIF_L.US,D,20240520,000000,22.6271,22.9899,22.5901,22.8,3569,0
|
| 531 |
+
PRIF_L.US,D,20240521,000000,22.65,22.7126,22.65,22.7126,1237,0
|
| 532 |
+
PRIF_L.US,D,20240522,000000,22.69,22.92,22.65,22.6503,7425,0
|
| 533 |
+
PRIF_L.US,D,20240523,000000,22.9999,23,22.9,22.9,876,0
|
| 534 |
+
PRIF_L.US,D,20240524,000000,22.9,22.9,22.65,22.65,625,0
|
| 535 |
+
PRIF_L.US,D,20240528,000000,22.85,22.85,22.6,22.79,2162,0
|
| 536 |
+
PRIF_L.US,D,20240529,000000,22.6574,22.7,22.52,22.68,1571,0
|
| 537 |
+
PRIF_L.US,D,20240530,000000,22.74,22.75,22.7,22.7,331,0
|
| 538 |
+
PRIF_L.US,D,20240603,000000,22.845,22.845,22.7,22.7,1199,0
|
| 539 |
+
PRIF_L.US,D,20240604,000000,22.7,22.825,22.68,22.825,1353,0
|
| 540 |
+
PRIF_L.US,D,20240605,000000,22.95,22.95,22.95,22.95,359,0
|
| 541 |
+
PRIF_L.US,D,20240606,000000,22.69,22.75,22.68,22.75,2872,0
|
| 542 |
+
PRIF_L.US,D,20240607,000000,22.77,22.84,22.77,22.84,1288,0
|
| 543 |
+
PRIF_L.US,D,20240610,000000,22.88,22.99,22.88,22.97,1544,0
|
| 544 |
+
PRIF_L.US,D,20240611,000000,22.97,22.99,22.88,22.94,2134,0
|
| 545 |
+
PRIF_L.US,D,20240612,000000,22.9594,22.96,22.9594,22.96,987,0
|
| 546 |
+
PRIF_L.US,D,20240613,000000,22.96,22.99,22.96,22.9704,716,0
|
| 547 |
+
PRIF_L.US,D,20240614,000000,22.97,23.04,22.97,23.04,2350,0
|
| 548 |
+
PRIF_L.US,D,20240617,000000,23.13,23.13,23.06,23.13,1480,0
|
| 549 |
+
PRIF_L.US,D,20240618,000000,23.24,23.24,22.74,22.75,4099,0
|
| 550 |
+
PRIF_L.US,D,20240620,000000,22.74,22.98,22.72,22.7502,2269,0
|
| 551 |
+
PRIF_L.US,D,20240621,000000,22.63,22.7999,22.63,22.7999,523,0
|
| 552 |
+
PRIF_L.US,D,20240624,000000,22.7,22.7,22.45,22.53,1994,0
|
| 553 |
+
PRIF_L.US,D,20240626,000000,22.59,22.68,22.51,22.51,3825,0
|
| 554 |
+
PRIF_L.US,D,20240627,000000,22.66,22.66,22.66,22.66,229,0
|
| 555 |
+
PRIF_L.US,D,20240628,000000,22.68,22.68,22.68,22.68,177,0
|
| 556 |
+
PRIF_L.US,D,20240701,000000,22.68,22.6883,22.5664,22.5664,1164,0
|
| 557 |
+
PRIF_L.US,D,20240702,000000,22.69,22.7099,22.69,22.7099,1057,0
|
| 558 |
+
PRIF_L.US,D,20240705,000000,22.71,22.71,22.71,22.71,245,0
|
| 559 |
+
PRIF_L.US,D,20240708,000000,22.73,23.06,22.73,23.05,2817,0
|
| 560 |
+
PRIF_L.US,D,20240709,000000,23.3555,23.3555,23.05,23.05,467,0
|
| 561 |
+
PRIF_L.US,D,20240710,000000,23.26,23.26,22.85,22.85,369,0
|
| 562 |
+
PRIF_L.US,D,20240711,000000,22.93,22.99,22.84,22.925,2288,0
|
| 563 |
+
PRIF_L.US,D,20240712,000000,23,23.22,22.9134,22.9134,1236,0
|
| 564 |
+
PRIF_L.US,D,20240715,000000,23,23.17,23,23.11,840,0
|
| 565 |
+
PRIF_L.US,D,20240716,000000,22.9,22.95,22.85,22.95,586,0
|
| 566 |
+
PRIF_L.US,D,20240717,000000,23.1157,23.2499,22.98,22.98,1594,0
|
| 567 |
+
PRIF_L.US,D,20240718,000000,23.05,23.24,23.05,23.11,2396,0
|
| 568 |
+
PRIF_L.US,D,20240719,000000,23.05,23.1,22.98,23.1,530,0
|
| 569 |
+
PRIF_L.US,D,20240722,000000,23.18,23.24,22.83,22.83,3247,0
|
| 570 |
+
PRIF_L.US,D,20240723,000000,22.93,22.93,22.74,22.87,1030,0
|
| 571 |
+
PRIF_L.US,D,20240724,000000,22.93,23,22.9,23,979,0
|
| 572 |
+
PRIF_L.US,D,20240725,000000,23,23,22.91,22.91,566,0
|
| 573 |
+
PRIF_L.US,D,20240726,000000,23.2,23.23,23.2,23.23,452,0
|
| 574 |
+
PRIF_L.US,D,20240730,000000,22.87,22.8701,22.87,22.8701,412,0
|
| 575 |
+
PRIF_L.US,D,20240731,000000,23.19,23.19,23,23.03,695,0
|
| 576 |
+
PRIF_L.US,D,20240801,000000,23.23,23.23,23.0001,23.06,1066,0
|
| 577 |
+
PRIF_L.US,D,20240802,000000,23.07,23.07,23.07,23.07,239,0
|
| 578 |
+
PRIF_L.US,D,20240805,000000,23.01,23.14,22.88,22.98,1800,0
|
| 579 |
+
PRIF_L.US,D,20240806,000000,22.99,23,22.87,22.87,1718,0
|
| 580 |
+
PRIF_L.US,D,20240807,000000,22.9,22.9722,22.87,22.87,811,0
|
| 581 |
+
PRIF_L.US,D,20240808,000000,23.19,23.19,23.07,23.17,373,0
|
| 582 |
+
PRIF_L.US,D,20240809,000000,23.054,23.054,23.054,23.054,150,0
|
| 583 |
+
PRIF_L.US,D,20240813,000000,23.042,23.042,23.042,23.042,194,0
|
| 584 |
+
PRIF_L.US,D,20240814,000000,23.12,23.12,23.12,23.12,317,0
|
| 585 |
+
PRIF_L.US,D,20240815,000000,23.15,23.15,23.0411,23.15,1596,0
|
| 586 |
+
PRIF_L.US,D,20240816,000000,23.01,23.01,22.93,22.9495,1134,0
|
| 587 |
+
PRIF_L.US,D,20240819,000000,23.12,23.24,23.12,23.24,4100,0
|
| 588 |
+
PRIF_L.US,D,20240820,000000,23.24,23.25,22.85,22.95,5499,0
|
| 589 |
+
PRIF_L.US,D,20240821,000000,22.89,22.89,22.62,22.7,9170,0
|
| 590 |
+
PRIF_L.US,D,20240822,000000,22.61,22.7,22.5,22.556,13527,0
|
| 591 |
+
PRIF_L.US,D,20240823,000000,22.6065,22.83,22.605,22.83,7026,0
|
| 592 |
+
PRIF_L.US,D,20240826,000000,22.89,22.89,22.83,22.83,1684,0
|
| 593 |
+
PRIF_L.US,D,20240827,000000,22.83,22.97,22.81,22.9699,4985,0
|
| 594 |
+
PRIF_L.US,D,20240828,000000,22.7963,22.97,22.65,22.97,2316,0
|
| 595 |
+
PRIF_L.US,D,20240829,000000,22.805,22.93,22.7,22.93,1291,0
|
| 596 |
+
PRIF_L.US,D,20240830,000000,23.04,23.06,22.95,23.06,1211,0
|
| 597 |
+
PRIF_L.US,D,20240903,000000,23.06,23.06,22.85,22.96,3480,0
|
| 598 |
+
PRIF_L.US,D,20240904,000000,22.84,22.84,22.84,22.84,499,0
|
| 599 |
+
PRIF_L.US,D,20240905,000000,23.04,23.04,23.03,23.0399,553,0
|
| 600 |
+
PRIF_L.US,D,20240906,000000,23.04,23.04,23.04,23.04,108,0
|
| 601 |
+
PRIF_L.US,D,20240909,000000,23.0399,23.0399,23.0399,23.0399,139,0
|
| 602 |
+
PRIF_L.US,D,20240910,000000,23.03,23.18,22.991,23.18,3398,0
|
| 603 |
+
PRIF_L.US,D,20240911,000000,23.05,23.18,23.04,23.18,504,0
|
| 604 |
+
PRIF_L.US,D,20240912,000000,23.18,23.18,23.18,23.18,537,0
|
| 605 |
+
PRIF_L.US,D,20240913,000000,23.2144,23.23,23.2144,23.23,630,0
|
| 606 |
+
PRIF_L.US,D,20240916,000000,23.23,23.46,23.23,23.46,3810,0
|
| 607 |
+
PRIF_L.US,D,20240918,000000,23.46,23.46,23.46,23.46,592,0
|
| 608 |
+
PRIF_L.US,D,20240919,000000,23.46,23.49,23.33,23.49,5729,0
|
| 609 |
+
PRIF_L.US,D,20240920,000000,23.5,23.6,23.495,23.6,2866,0
|
| 610 |
+
PRIF_L.US,D,20240923,000000,23.48,23.48,23.2723,23.2723,1348,0
|
| 611 |
+
PRIF_L.US,D,20240924,000000,23.27,23.2999,23.24,23.24,2315,0
|
| 612 |
+
PRIF_L.US,D,20240925,000000,23.23,23.23,23.135,23.135,995,0
|
| 613 |
+
PRIF_L.US,D,20240926,000000,23.12,23.27,23.0831,23.2599,3891,0
|
| 614 |
+
PRIF_L.US,D,20240927,000000,23.13,23.39,23.13,23.39,2609,0
|
| 615 |
+
PRIF_L.US,D,20240930,000000,23.4168,23.515,23.23,23.515,6523,0
|
| 616 |
+
PRIF_L.US,D,20241001,000000,23.55,23.55,23.42,23.47,2832,0
|
| 617 |
+
PRIF_L.US,D,20241002,000000,23.5671,23.64,23.5671,23.64,937,0
|
| 618 |
+
PRIF_L.US,D,20241004,000000,23.3999,23.3999,23.32,23.39,754,0
|
| 619 |
+
PRIF_L.US,D,20241007,000000,23.6,23.6,23.39,23.39,1680,0
|
| 620 |
+
PRIF_L.US,D,20241008,000000,23.96,23.96,23.4,23.57,2819,0
|
| 621 |
+
PRIF_L.US,D,20241009,000000,23.6454,23.68,23.5,23.5427,1631,0
|
| 622 |
+
PRIF_L.US,D,20241010,000000,23.55,23.55,23.55,23.55,266,0
|
| 623 |
+
PRIF_L.US,D,20241011,000000,23.65,23.65,23.62,23.62,1130,0
|
| 624 |
+
PRIF_L.US,D,20241014,000000,23.68,23.74,23.62,23.63,3052,0
|
| 625 |
+
PRIF_L.US,D,20241015,000000,23.63,23.73,23.6254,23.6254,1251,0
|
| 626 |
+
PRIF_L.US,D,20241016,000000,23.71,23.8,23.71,23.8,4143,0
|
| 627 |
+
PRIF_L.US,D,20241017,000000,23.8,24.27,23.5901,23.5901,5794,0
|
| 628 |
+
PRIF_L.US,D,20241018,000000,24.24,24.24,23.8,23.8,1493,0
|
| 629 |
+
PRIF_L.US,D,20241021,000000,24.22,24.22,24.22,24.22,371,0
|
| 630 |
+
PRIF_L.US,D,20241022,000000,24.21,24.21,23.9,23.9001,2531,0
|
| 631 |
+
PRIF_L.US,D,20241023,000000,23.7,24.0206,23.6774,23.7,2232,0
|
| 632 |
+
PRIF_L.US,D,20241024,000000,24.07,24.07,23.79,23.8,574,0
|
| 633 |
+
PRIF_L.US,D,20241025,000000,23.57,23.8,23.55,23.8,4479,0
|
| 634 |
+
PRIF_L.US,D,20241028,000000,23.98,23.99,23.96,23.99,891,0
|
| 635 |
+
PRIF_L.US,D,20241029,000000,23.72,24.14,23.72,24.14,228,0
|
| 636 |
+
PRIF_L.US,D,20241030,000000,24.1567,24.1567,23.64,23.64,1204,0
|
| 637 |
+
PRIF_L.US,D,20241031,000000,23.768,23.768,23.6701,23.6701,1679,0
|
| 638 |
+
PRIF_L.US,D,20241101,000000,23.75,23.76,23.75,23.76,422,0
|
| 639 |
+
PRIF_L.US,D,20241104,000000,23.93,23.93,23.9201,23.93,847,0
|
| 640 |
+
PRIF_L.US,D,20241106,000000,24.15,24.15,23.75,23.88,1854,0
|
| 641 |
+
PRIF_L.US,D,20241107,000000,23.96,23.96,23.6758,23.85,1397,0
|
| 642 |
+
PRIF_L.US,D,20241108,000000,23.9693,24.01,23.9693,24.01,866,0
|
| 643 |
+
PRIF_L.US,D,20241111,000000,24.02,24.02,23.89,23.89,2291,0
|
| 644 |
+
PRIF_L.US,D,20241112,000000,24.12,24.12,23.73,24.12,245,0
|
| 645 |
+
PRIF_L.US,D,20241113,000000,23.75,24.15,23.68,23.69,1867,0
|
| 646 |
+
PRIF_L.US,D,20241114,000000,23.9613,23.9613,23.66,23.66,1224,0
|
| 647 |
+
PRIF_L.US,D,20241115,000000,23.941,24.1129,23.67,23.67,703,0
|
| 648 |
+
PRIF_L.US,D,20241119,000000,24.15,24.15,23.71,23.71,719,0
|
| 649 |
+
PRIF_L.US,D,20241121,000000,23.9176,23.95,23.66,23.95,863,0
|
| 650 |
+
PRIF_L.US,D,20241122,000000,23.68,23.88,23.68,23.88,1958,0
|
| 651 |
+
PRIF_L.US,D,20241126,000000,23.7,23.755,23.65,23.65,2627,0
|
| 652 |
+
PRIF_L.US,D,20241127,000000,23.67,23.67,23.64,23.64,583,0
|
| 653 |
+
PRIF_L.US,D,20241129,000000,23.64,23.64,23.64,23.64,302,0
|
| 654 |
+
PRIF_L.US,D,20241202,000000,23.65,23.65,23.65,23.65,248,0
|
| 655 |
+
PRIF_L.US,D,20241203,000000,23.65,23.71,23.64,23.64,1062,0
|
| 656 |
+
PRIF_L.US,D,20241204,000000,23.8427,23.8457,23.8427,23.8457,324,0
|
| 657 |
+
PRIF_L.US,D,20241205,000000,23.66,23.66,23.64,23.6401,1126,0
|
| 658 |
+
PRIF_L.US,D,20241206,000000,23.69,23.6901,23.69,23.69,1465,0
|
| 659 |
+
PRIF_L.US,D,20241211,000000,23.69,23.8473,23.69,23.8473,622,0
|
| 660 |
+
PRIF_L.US,D,20241212,000000,23.67,23.78,23.67,23.78,1058,0
|
| 661 |
+
PRIF_L.US,D,20241213,000000,23.7459,23.86,23.64,23.86,680,0
|
| 662 |
+
PRIF_L.US,D,20241216,000000,23.87,23.87,23.6678,23.7,551,0
|
| 663 |
+
PRIF_L.US,D,20241217,000000,23.6801,23.775,23.45,23.45,2009,0
|
| 664 |
+
PRIF_L.US,D,20241218,000000,23.63,23.8,23.13,23.13,15630,0
|
| 665 |
+
PRIF_L.US,D,20241219,000000,23.55,23.6,23.4,23.4,2887,0
|
| 666 |
+
PRIF_L.US,D,20241220,000000,23.22,23.7,23.1,23.2201,1161,0
|
| 667 |
+
PRIF_L.US,D,20241223,000000,23.31,23.77,23.31,23.77,814,0
|
| 668 |
+
PRIF_L.US,D,20241224,000000,23.34,23.3701,23.34,23.3701,1003,0
|
| 669 |
+
PRIF_L.US,D,20241226,000000,23.34,23.37,23.34,23.34,396,0
|
| 670 |
+
PRIF_L.US,D,20241227,000000,23.3469,23.3469,23.15,23.15,1720,0
|
| 671 |
+
PRIF_L.US,D,20241230,000000,23.15,23.36,22.97,23.0001,5754,0
|
| 672 |
+
PRIF_L.US,D,20241231,000000,23.02,23.36,22.78,23.34,7923,0
|
| 673 |
+
PRIF_L.US,D,20250103,000000,23.2495,23.56,23.2495,23.56,2293,0
|
| 674 |
+
PRIF_L.US,D,20250106,000000,23.46,23.53,23.46,23.5,1047,0
|
| 675 |
+
PRIF_L.US,D,20250107,000000,23.53,23.53,23.1619,23.1619,538,0
|
| 676 |
+
PRIF_L.US,D,20250108,000000,23.48,23.49,23.3602,23.46,3927,0
|
| 677 |
+
PRIF_L.US,D,20250110,000000,23.42,23.56,23.4,23.4,1711,0
|
| 678 |
+
PRIF_L.US,D,20250113,000000,23.27,23.4,23.0701,23.27,2014,0
|
| 679 |
+
PRIF_L.US,D,20250114,000000,23.28,23.45,23.11,23.45,1418,0
|
| 680 |
+
PRIF_L.US,D,20250115,000000,23.55,23.55,23.45,23.5,1102,0
|
| 681 |
+
PRIF_L.US,D,20250116,000000,23.57,23.57,23.375,23.375,1609,0
|
| 682 |
+
PRIF_L.US,D,20250117,000000,23.53,23.68,23.53,23.665,2843,0
|
| 683 |
+
PRIF_L.US,D,20250121,000000,23.7262,23.7262,23.7262,23.7262,217,0
|
| 684 |
+
PRIF_L.US,D,20250122,000000,23.68,23.9488,23.65,23.9,6747,0
|
| 685 |
+
PRIF_L.US,D,20250123,000000,23.83,23.83,23.58,23.58,4692,0
|
| 686 |
+
PRIF_L.US,D,20250124,000000,23.25,23.74,23.25,23.74,1334,0
|
| 687 |
+
PRIF_L.US,D,20250127,000000,23.615,23.85,23.615,23.85,2041,0
|
| 688 |
+
PRIF_L.US,D,20250128,000000,23.5586,23.78,23.5586,23.78,338,0
|
| 689 |
+
PRIF_L.US,D,20250129,000000,23.6495,23.71,23.45,23.6637,1002,0
|
| 690 |
+
PRIF_L.US,D,20250130,000000,23.73,23.78,23.66,23.66,1482,0
|
| 691 |
+
PRIF_L.US,D,20250131,000000,23.66,23.7,23.39,23.39,1925,0
|
| 692 |
+
PRIF_L.US,D,20250203,000000,23.524,23.78,23.524,23.78,2320,0
|
| 693 |
+
PRIF_L.US,D,20250204,000000,23.52,23.59,23.1601,23.275,1695,0
|
| 694 |
+
PRIF_L.US,D,20250205,000000,23.4052,23.4826,23.31,23.43,1131,0
|
| 695 |
+
PRIF_L.US,D,20250206,000000,23.5338,23.6999,23.5338,23.6999,310,0
|
| 696 |
+
PRIF_L.US,D,20250211,000000,23.34,23.3581,23.31,23.32,574,0
|
| 697 |
+
PRIF_L.US,D,20250212,000000,23.32,23.5,23.05,23.14,9866,0
|
| 698 |
+
PRIF_L.US,D,20250213,000000,23.25,23.25,23.25,23.25,419,0
|
| 699 |
+
PRIF_L.US,D,20250214,000000,23.2661,23.2661,23,23.13,1410,0
|
| 700 |
+
PRIF_L.US,D,20250218,000000,23.22,23.41,23.22,23.3,6120,0
|
| 701 |
+
PRIF_L.US,D,20250219,000000,23.35,23.47,23.35,23.4,701,0
|
| 702 |
+
PRIF_L.US,D,20250220,000000,23.2481,23.49,23.2481,23.45,1549,0
|
| 703 |
+
PRIF_L.US,D,20250221,000000,23.5,23.5199,23.48,23.4848,1899,0
|
| 704 |
+
PRIF_L.US,D,20250224,000000,23.395,23.41,23.3162,23.4,5693,0
|
| 705 |
+
PRIF_L.US,D,20250225,000000,23.4085,23.48,23.4,23.48,4302,0
|
| 706 |
+
PRIF_L.US,D,20250226,000000,23.4878,23.5162,23.4878,23.5162,1223,0
|
| 707 |
+
PRIF_L.US,D,20250227,000000,23.59,23.64,23.52,23.64,3394,0
|
| 708 |
+
PRIF_L.US,D,20250228,000000,23.66,23.68,23.66,23.68,1752,0
|
| 709 |
+
PRIF_L.US,D,20250303,000000,23.6,23.7,23.6,23.6,697,0
|
| 710 |
+
PRIF_L.US,D,20250304,000000,23.7195,23.74,23.7195,23.7195,578,0
|
| 711 |
+
PRIF_L.US,D,20250305,000000,23.71,23.71,23.7,23.7001,2360,0
|
| 712 |
+
PRIF_L.US,D,20250306,000000,23.7495,23.75,23.7495,23.75,1152,0
|
| 713 |
+
PRIF_L.US,D,20250307,000000,23.74,23.74,23.7104,23.7104,1089,0
|
| 714 |
+
PRIF_L.US,D,20250310,000000,23.8,23.88,23.75,23.77,1591,0
|
| 715 |
+
PRIF_L.US,D,20250311,000000,23.77,23.77,23.7323,23.76,1711,0
|
| 716 |
+
PRIF_L.US,D,20250313,000000,23.8214,23.84,23.7663,23.8037,2300,0
|
| 717 |
+
PRIF_L.US,D,20250314,000000,23.84,23.93,23.84,23.9299,1474,0
|
| 718 |
+
PRIF_L.US,D,20250317,000000,23.85,23.85,23.76,23.76,803,0
|
| 719 |
+
PRIF_L.US,D,20250318,000000,23.9,23.92,23.8,23.92,1150,0
|
| 720 |
+
PRIF_L.US,D,20250319,000000,23.82,23.851,23.78,23.8,5840,0
|
| 721 |
+
PRIF_L.US,D,20250320,000000,23.8325,23.8325,23.8325,23.8325,200,0
|
| 722 |
+
PRIF_L.US,D,20250321,000000,23.882,23.882,23.882,23.882,1183,0
|
| 723 |
+
PRIF_L.US,D,20250325,000000,23.4841,23.4841,23.4841,23.4841,1011,0
|
| 724 |
+
PRIF_L.US,D,20250328,000000,23.56,23.6,23.56,23.57,1280,0
|
| 725 |
+
PRIF_L.US,D,20250331,000000,23.62,23.62,23.5,23.62,362,0
|
| 726 |
+
PRIF_L.US,D,20250401,000000,23.37,23.37,23.37,23.37,134,0
|
| 727 |
+
PRIF_L.US,D,20250402,000000,23.42,23.6138,23.42,23.6138,811,0
|
| 728 |
+
PRIF_L.US,D,20250403,000000,23.43,23.59,23.41,23.41,1234,0
|
| 729 |
+
PRIF_L.US,D,20250404,000000,23.6,23.6,23.2,23.41,4091,0
|
| 730 |
+
PRIF_L.US,D,20250407,000000,23.08,23.37,22.91,22.995,3775,0
|
| 731 |
+
PRIF_L.US,D,20250408,000000,23.08,23.08,23.03,23.08,457,0
|
| 732 |
+
PRIF_L.US,D,20250409,000000,23.0816,23.3,23.0816,23.3,1081,0
|
| 733 |
+
PRIF_L.US,D,20250411,000000,23.3,23.302,23.2,23.302,1233,0
|
| 734 |
+
PRIF_L.US,D,20250414,000000,23.3372,23.3372,22.83,22.83,644,0
|
| 735 |
+
PRIF_L.US,D,20250415,000000,23.0317,23.1142,23.01,23.0101,1069,0
|
| 736 |
+
PRIF_L.US,D,20250416,000000,22.83,22.83,22.83,22.83,1061,0
|
| 737 |
+
PRIF_L.US,D,20250417,000000,23.16,23.16,23.14,23.14,305,0
|
| 738 |
+
PRIF_L.US,D,20250421,000000,22.9785,22.9785,22.9785,22.9785,439,0
|
| 739 |
+
PRIF_L.US,D,20250422,000000,23,23.17,22.983,22.983,2026,0
|
| 740 |
+
PRIF_L.US,D,20250423,000000,23.1476,23.1476,22.99,23.0001,916,0
|
| 741 |
+
PRIF_L.US,D,20250424,000000,23.1229,23.14,23.1229,23.14,476,0
|
| 742 |
+
PRIF_L.US,D,20250425,000000,23.12,23.14,23.12,23.14,867,0
|
| 743 |
+
PRIF_L.US,D,20250428,000000,23.17,23.17,23.15,23.15,803,0
|
| 744 |
+
PRIF_L.US,D,20250429,000000,23.5,23.5,23.15,23.3249,2018,0
|
| 745 |
+
PRIF_L.US,D,20250430,000000,23.15,23.15,23.06,23.06,1126,0
|
| 746 |
+
PRIF_L.US,D,20250501,000000,23.11,23.17,23.11,23.17,1510,0
|
| 747 |
+
PRIF_L.US,D,20250505,000000,23.355,23.5001,23.25,23.5001,2993,0
|
| 748 |
+
PRIF_L.US,D,20250507,000000,23.5509,23.58,23.5509,23.5509,482,0
|
| 749 |
+
PRIF_L.US,D,20250508,000000,23.2501,23.58,23.2501,23.2501,433,0
|
| 750 |
+
PRIF_L.US,D,20250509,000000,23.28,23.37,23.25,23.25,1302,0
|
| 751 |
+
PRIF_L.US,D,20250512,000000,23.165,23.27,23.15,23.27,6278,0
|
| 752 |
+
PRIF_L.US,D,20250513,000000,23.39,23.39,23.16,23.28,1867,0
|
| 753 |
+
PRIF_L.US,D,20250514,000000,23.38,23.39,23.28,23.3899,3739,0
|
| 754 |
+
PRIF_L.US,D,20250515,000000,23.3734,23.39,23.26,23.3,5377,0
|
| 755 |
+
PRIF_L.US,D,20250516,000000,23.39,23.72,23.39,23.72,3327,0
|
| 756 |
+
PRIF_L.US,D,20250519,000000,23.35,23.5136,23.35,23.5136,571,0
|
| 757 |
+
PRIF_L.US,D,20250520,000000,23.5,23.51,22.12,23.48,16689,0
|
| 758 |
+
PRIF_L.US,D,20250521,000000,23.4268,23.45,23.2262,23.2262,1081,0
|
| 759 |
+
PRIF_L.US,D,20250522,000000,23.3,23.3,23.2,23.2001,1445,0
|
| 760 |
+
PRIF_L.US,D,20250523,000000,23.38,23.4,23.02,23.2,8193,0
|
| 761 |
+
PRIF_L.US,D,20250527,000000,23.39,23.39,23.37,23.3899,1180,0
|
| 762 |
+
PRIF_L.US,D,20250528,000000,23.39,23.39,23.1912,23.1912,352,0
|
| 763 |
+
PRIF_L.US,D,20250529,000000,23.35,23.3999,23.3,23.3999,4469,0
|
| 764 |
+
PRIF_L.US,D,20250530,000000,23.1945,23.1945,23.1945,23.1945,211,0
|
| 765 |
+
PRIF_L.US,D,20250602,000000,23.25,23.38,23.2183,23.38,1439,0
|
| 766 |
+
PRIF_L.US,D,20250603,000000,23.38,23.41,23.2579,23.41,888,0
|
| 767 |
+
PRIF_L.US,D,20250604,000000,23.6,23.6,23.4,23.571,1328,0
|
| 768 |
+
PRIF_L.US,D,20250605,000000,23.63,23.63,23.48,23.48,1244,0
|
| 769 |
+
PRIF_L.US,D,20250609,000000,23.4801,23.5,23.33,23.36,982,0
|
| 770 |
+
PRIF_L.US,D,20250610,000000,23.435,23.435,23.2858,23.4002,3161,0
|
| 771 |
+
PRIF_L.US,D,20250611,000000,23.44,23.44,23.31,23.3828,1564,0
|
| 772 |
+
PRIF_L.US,D,20250612,000000,23.38,23.4674,23.38,23.44,2110,0
|
| 773 |
+
PRIF_L.US,D,20250613,000000,23.5,23.98,23.5,23.98,9845,0
|
| 774 |
+
PRIF_L.US,D,20250616,000000,24.0268,24.235,24,24.23,2317,0
|
| 775 |
+
PRIF_L.US,D,20250617,000000,24.2,24.22,24.05,24.05,3662,0
|
| 776 |
+
PRIF_L.US,D,20250618,000000,24.12,24.15,24.1,24.15,5398,0
|
| 777 |
+
PRIF_L.US,D,20250620,000000,24.055,24.2,24.055,24.2,7412,0
|
| 778 |
+
PRIF_L.US,D,20250623,000000,24.02,24.2,24.01,24.2,592,0
|
| 779 |
+
PRIF_L.US,D,20250624,000000,23.9998,24,23.82,23.82,1205,0
|
| 780 |
+
PRIF_L.US,D,20250625,000000,23.9936,23.9936,23.8269,23.8269,816,0
|
| 781 |
+
PRIF_L.US,D,20250626,000000,23.8527,24.0028,23.84,23.84,1273,0
|
| 782 |
+
PRIF_L.US,D,20250627,000000,24.08,24.08,24.01,24.08,668,0
|
| 783 |
+
PRIF_L.US,D,20250630,000000,23.94,24.07,23.83,23.929,3758,0
|
| 784 |
+
PRIF_L.US,D,20250701,000000,24,24,24,24,189,0
|
| 785 |
+
PRIF_L.US,D,20250702,000000,23.8614,24.05,23.78,23.78,1012,0
|
| 786 |
+
PRIF_L.US,D,20250703,000000,23.9444,23.9444,23.83,23.9443,4048,0
|
| 787 |
+
PRIF_L.US,D,20250707,000000,23.935,23.9956,23.49,23.93,2518,0
|
| 788 |
+
PRIF_L.US,D,20250708,000000,23.921,23.97,23.905,23.905,1023,0
|
| 789 |
+
PRIF_L.US,D,20250709,000000,23.93,23.97,23.93,23.95,1406,0
|
| 790 |
+
PRIF_L.US,D,20250710,000000,24.11,24.52,24.11,24.1399,7494,0
|
| 791 |
+
PRIF_L.US,D,20250711,000000,24.1369,24.14,24.1369,24.1369,440,0
|
| 792 |
+
PRIF_L.US,D,20250714,000000,24.075,24.075,24,24.0189,1828,0
|
| 793 |
+
PRIF_L.US,D,20250715,000000,24.1,24.51,24,24.44,7384,0
|
| 794 |
+
PRIF_L.US,D,20250716,000000,24.23,24.45,24.23,24.36,2399,0
|
| 795 |
+
PRIF_L.US,D,20250717,000000,24.3986,24.44,23.85,23.85,5553,0
|
| 796 |
+
PRIF_L.US,D,20250718,000000,23.83,24.31,23.83,24.3,1290,0
|
| 797 |
+
PRIF_L.US,D,20250721,000000,24.3,24.39,24.2999,24.37,6714,0
|
| 798 |
+
PRIF_L.US,D,20250722,000000,24.2895,24.2895,23.9896,23.9896,716,0
|
| 799 |
+
PRIF_L.US,D,20250723,000000,24.37,24.4,24.0558,24.4,2092,0
|
| 800 |
+
PRIF_L.US,D,20250724,000000,24.175,24.175,23.9544,23.9544,455,0
|
| 801 |
+
PRIF_L.US,D,20250725,000000,24.1702,24.2678,24,24.15,1781,0
|
| 802 |
+
PRIF_L.US,D,20250728,000000,24.24,24.36,23.98,24.36,1358,0
|
| 803 |
+
PRIF_L.US,D,20250729,000000,24.57,24.57,24.57,24.57,259,0
|
| 804 |
+
PRIF_L.US,D,20250730,000000,24.2144,24.5,24.2144,24.5,1661,0
|
| 805 |
+
PRIF_L.US,D,20250731,000000,24.5,24.5,24.5,24.5,579,0
|
| 806 |
+
PRIF_L.US,D,20250801,000000,24.0761,24.5,24.0761,24.4101,2357,0
|
| 807 |
+
PRIF_L.US,D,20250804,000000,24.35,24.45,24.35,24.45,3140,0
|
| 808 |
+
PRIF_L.US,D,20250805,000000,24.3396,24.4,24.3396,24.35,2103,0
|
| 809 |
+
PRIF_L.US,D,20250806,000000,24.44,24.44,24.2,24.44,244,0
|
| 810 |
+
PRIF_L.US,D,20250807,000000,24.245,24.44,24.245,24.44,621,0
|
| 811 |
+
PRIF_L.US,D,20250808,000000,24.0878,24.3934,24.0501,24.3934,1127,0
|
| 812 |
+
PRIF_L.US,D,20250811,000000,24.25,24.2501,24.145,24.145,670,0
|
| 813 |
+
PRIF_L.US,D,20250812,000000,24.154,24.154,24.1068,24.1068,929,0
|
| 814 |
+
PRIF_L.US,D,20250813,000000,24.05,24.23,23.87,23.9418,2000,0
|
| 815 |
+
PRIF_L.US,D,20250815,000000,24.0948,24.3,24.0948,24.25,3050,0
|
| 816 |
+
PRIF_L.US,D,20250818,000000,24.17,24.26,24.16,24.26,1567,0
|
| 817 |
+
PRIF_L.US,D,20250819,000000,24.2,24.2,24.0467,24.15,3238,0
|
| 818 |
+
PRIF_L.US,D,20250820,000000,24.115,24.2,24.03,24.14,1795,0
|
| 819 |
+
PRIF_L.US,D,20250821,000000,24.14,24.27,24.04,24.25,2126,0
|
| 820 |
+
PRIF_L.US,D,20250822,000000,24.15,24.15,24.03,24.03,1422,0
|
| 821 |
+
PRIF_L.US,D,20250826,000000,24.16,24.16,24.16,24.16,257,0
|
| 822 |
+
PRIF_L.US,D,20250827,000000,24.42,24.44,24.42,24.44,1212,0
|
| 823 |
+
PRIF_L.US,D,20250828,000000,24.27,24.315,24.05,24.14,7321,0
|
| 824 |
+
PRIF_L.US,D,20250829,000000,24.07,24.1,24.02,24.09,3055,0
|
| 825 |
+
PRIF_L.US,D,20250902,000000,24.1544,24.1544,24.1001,24.1001,1978,0
|
| 826 |
+
PRIF_L.US,D,20250903,000000,24.2,24.2,24.18,24.1996,1100,0
|
| 827 |
+
PRIF_L.US,D,20250904,000000,24.1,24.28,24.1,24.23,2046,0
|
| 828 |
+
PRIF_L.US,D,20250905,000000,24.2,24.23,24.2,24.23,483,0
|
| 829 |
+
PRIF_L.US,D,20250908,000000,24.1521,24.2768,24.1521,24.16,4450,0
|
| 830 |
+
PRIF_L.US,D,20250909,000000,24.26,24.51,24.1786,24.21,9728,0
|
| 831 |
+
PRIF_L.US,D,20250910,000000,24.414,24.44,24.25,24.44,861,0
|
| 832 |
+
PRIF_L.US,D,20250911,000000,24.321,24.36,24.3128,24.32,1632,0
|
| 833 |
+
PRIF_L.US,D,20250912,000000,24.3921,24.4,24.356,24.36,2148,0
|
| 834 |
+
PRIF_L.US,D,20250915,000000,24.3377,24.41,24.32,24.32,2592,0
|
| 835 |
+
PRIF_L.US,D,20250916,000000,24.42,24.42,24.37,24.37,1165,0
|
| 836 |
+
PRIF_L.US,D,20250917,000000,24.44,24.53,24.34,24.34,2275,0
|
| 837 |
+
PRIF_L.US,D,20250922,000000,24.35,24.35,24.35,24.35,339,0
|
| 838 |
+
PRIF_L.US,D,20250923,000000,24.3999,24.4,23.96,24,1457,0
|
| 839 |
+
PRIF_L.US,D,20250924,000000,24.1258,24.33,24.0001,24.0001,939,0
|
| 840 |
+
PRIF_L.US,D,20250925,000000,24.2665,24.2665,24.13,24.13,1034,0
|
| 841 |
+
PRIF_L.US,D,20250926,000000,24.14,24.2,24.05,24.1999,2276,0
|
| 842 |
+
PRIF_L.US,D,20250929,000000,24.1309,24.3,24.0351,24.1637,3433,0
|
| 843 |
+
PRIF_L.US,D,20250930,000000,24.155,24.22,24.155,24.22,599,0
|
| 844 |
+
PRIF_L.US,D,20251001,000000,24.25,24.3,23.98,24.07,3042,0
|
| 845 |
+
PRIF_L.US,D,20251002,000000,24.05,24.07,23.91,23.9294,3017,0
|
| 846 |
+
PRIF_L.US,D,20251003,000000,24,24.075,23.88,24.075,3559,0
|
| 847 |
+
PRIF_L.US,D,20251006,000000,24.0834,24.0834,23.94,23.94,832,0
|
| 848 |
+
PRIF_L.US,D,20251007,000000,24,24,24,24,593,0
|
| 849 |
+
PRIF_L.US,D,20251008,000000,23.84,23.85,23.83,23.83,2814,0
|
| 850 |
+
PRIF_L.US,D,20251009,000000,23.85,24.0568,23.83,23.83,1973,0
|
| 851 |
+
PRIF_L.US,D,20251010,000000,23.83,23.9366,23.83,23.86,970,0
|
| 852 |
+
PRIF_L.US,D,20251013,000000,23.83,23.85,23.79,23.8236,8327,0
|
| 853 |
+
PRIF_L.US,D,20251014,000000,23.79,23.81,23.79,23.79,2606,0
|
| 854 |
+
PRIF_L.US,D,20251015,000000,23.8,23.8,23.8,23.8,1219,0
|
| 855 |
+
PRIF_L.US,D,20251016,000000,23.85,23.85,23.85,23.85,324,0
|
| 856 |
+
PRIF_L.US,D,20251017,000000,23.9711,23.9711,23.8,23.9711,660,0
|
| 857 |
+
PRIF_L.US,D,20251020,000000,23.86,23.86,23.8,23.8252,1917,0
|
| 858 |
+
PRIF_L.US,D,20251021,000000,23.8,23.83,23.8,23.83,803,0
|
| 859 |
+
PRIF_L.US,D,20251022,000000,23.9,23.9,23.83,23.85,2465,0
|
| 860 |
+
PRIF_L.US,D,20251023,000000,23.86,23.97,23.86,23.9436,914,0
|
| 861 |
+
PRIF_L.US,D,20251024,000000,23.9699,23.9699,23.87,23.94,1765,0
|
| 862 |
+
PRIF_L.US,D,20251027,000000,23.8617,23.9585,23.8617,23.92,2216,0
|
| 863 |
+
PRIF_L.US,D,20251028,000000,23.9,23.99,23.9,23.915,1155,0
|
| 864 |
+
PRIF_L.US,D,20251029,000000,23.9846,23.9846,23.86,23.86,1586,0
|
| 865 |
+
PRIF_L.US,D,20251030,000000,23.87,23.87,23.86,23.86,3389,0
|
| 866 |
+
PRIF_L.US,D,20251031,000000,23.9216,23.99,23.909,23.99,1261,0
|
| 867 |
+
PRIF_L.US,D,20251103,000000,23.9916,23.9916,23.87,23.87,1639,0
|
| 868 |
+
PRIF_L.US,D,20251104,000000,23.86,23.86,23.86,23.86,1105,0
|
| 869 |
+
PRIF_L.US,D,20251105,000000,23.9652,24,23.94,24,1802,0
|
| 870 |
+
PRIF_L.US,D,20251106,000000,23.9954,23.9954,23.9954,23.9954,342,0
|
| 871 |
+
PRIF_L.US,D,20251107,000000,23.9945,23.9965,23.99,23.99,1361,0
|
| 872 |
+
PRIF_L.US,D,20251110,000000,24,24.2965,24,24.236,2732,0
|
| 873 |
+
PRIF_L.US,D,20251111,000000,24.212,24.22,24.08,24.08,3199,0
|
| 874 |
+
PRIF_L.US,D,20251112,000000,24.03,24.0487,24.02,24.02,889,0
|
| 875 |
+
PRIF_L.US,D,20251113,000000,24.072,24.072,24.02,24.02,759,0
|
| 876 |
+
PRIF_L.US,D,20251117,000000,24.1,24.17,24.1,24.12,1525,0
|
| 877 |
+
PRIF_L.US,D,20251118,000000,24.1,24.12,24.1,24.1001,548,0
|
| 878 |
+
PRIF_L.US,D,20251119,000000,24.3999,24.3999,24.1,24.3999,632,0
|
| 879 |
+
PRIF_L.US,D,20251120,000000,24.265,24.265,24.265,24.265,186,0
|
| 880 |
+
PRIF_L.US,D,20251121,000000,24.27,24.27,24.22,24.22,453,0
|
| 881 |
+
PRIF_L.US,D,20251124,000000,24.18,24.52,24.15,24.184,4228,0
|
| 882 |
+
PRIF_L.US,D,20251125,000000,24.18,24.18,24.1,24.14,459,0
|
| 883 |
+
PRIF_L.US,D,20251126,000000,24.11,24.13,24.11,24.11,803,0
|
| 884 |
+
PRIF_L.US,D,20251128,000000,24.52,24.52,24.52,24.52,280,0
|
| 885 |
+
PRIF_L.US,D,20251201,000000,24.19,24.2,24.12,24.13,2203,0
|
| 886 |
+
PRIF_L.US,D,20251202,000000,24.13,24.25,24.08,24.25,4665,0
|
| 887 |
+
PRIF_L.US,D,20251204,000000,24.2494,24.25,24.2494,24.25,617,0
|
| 888 |
+
PRIF_L.US,D,20251205,000000,24.14,24.39,24.14,24.22,2273,0
|
| 889 |
+
PRIF_L.US,D,20251208,000000,24.15,24.23,24.12,24.12,2542,0
|
| 890 |
+
PRIF_L.US,D,20251209,000000,24.2723,24.2723,24.15,24.2,1746,0
|
| 891 |
+
PRIF_L.US,D,20251210,000000,24.19,24.27,24.16,24.23,25913,0
|
| 892 |
+
PRIF_L.US,D,20251212,000000,24.12,24.63,24.12,24.57,8522,0
|
| 893 |
+
PRIF_L.US,D,20251215,000000,24.3246,24.3246,24.2,24.22,3662,0
|
| 894 |
+
PRIF_L.US,D,20251216,000000,24.3532,24.3532,24.29,24.31,1112,0
|
| 895 |
+
PRIF_L.US,D,20251217,000000,24.3,24.3,24.21,24.21,5322,0
|
| 896 |
+
PRIF_L.US,D,20251218,000000,24.1649,24.45,24.15,24.3035,7735,0
|
| 897 |
+
PRIF_L.US,D,20251219,000000,24.2088,24.3799,24.2088,24.335,2992,0
|
| 898 |
+
PRIF_L.US,D,20251222,000000,24.34,24.49,24.3399,24.47,2196,0
|
| 899 |
+
PRIF_L.US,D,20251223,000000,23.9789,24.24,23.9501,23.9501,1232,0
|
| 900 |
+
PRIF_L.US,D,20251224,000000,23.95,24.09,23.95,24.08,826,0
|
| 901 |
+
PRIF_L.US,D,20251226,000000,24.2177,24.2177,24.08,24.08,1677,0
|
| 902 |
+
PRIF_L.US,D,20251229,000000,24.09,24.09,24.08,24.08,1686,0
|
| 903 |
+
PRIF_L.US,D,20251230,000000,24.08,24.2,23.94,23.94,2258,0
|
| 904 |
+
PRIF_L.US,D,20251231,000000,23.99,24.02,23.9867,24.02,1238,0
|
| 905 |
+
PRIF_L.US,D,20260102,000000,24,24,23.9994,23.9994,1294,0
|
| 906 |
+
PRIF_L.US,D,20260105,000000,24.04,24.15,23.9401,23.9401,768,0
|
| 907 |
+
PRIF_L.US,D,20260106,000000,24.16,24.17,23.96,24.17,617,0
|
| 908 |
+
PRIF_L.US,D,20260108,000000,24.14,24.26,24.1,24.2,2127,0
|
| 909 |
+
PRIF_L.US,D,20260109,000000,24.25,24.25,24.2,24.25,625,0
|
| 910 |
+
PRIF_L.US,D,20260112,000000,24.1155,24.37,24.1155,24.26,5146,0
|
| 911 |
+
PRIF_L.US,D,20260113,000000,24.2,24.37,24.01,24.01,3114,0
|
| 912 |
+
PRIF_L.US,D,20260115,000000,24.1226,24.1226,24,24,2873,0
|
| 913 |
+
PRIF_L.US,D,20260116,000000,24,24,23.84,23.84,10141,0
|
| 914 |
+
PRIF_L.US,D,20260120,000000,24,24,23.85,24,805,0
|
| 915 |
+
PRIF_L.US,D,20260123,000000,23.86,23.94,23.85,23.85,2696,0
|
| 916 |
+
PRIF_L.US,D,20260126,000000,23.83,24.5,23.83,24.18,6160,0
|
| 917 |
+
PRIF_L.US,D,20260127,000000,24.15,24.2999,24.084,24.16,6568,0
|
| 918 |
+
PRIF_L.US,D,20260128,000000,24.2001,24.3,24.2,24.236,2992,0
|
| 919 |
+
PRIF_L.US,D,20260129,000000,24.1,24.22,23.975,24.2,5784,0
|
| 920 |
+
PRIF_L.US,D,20260130,000000,24.25,24.25,24,24.24,5564,0
|
| 921 |
+
PRIF_L.US,D,20260202,000000,24.25,24.25,24.0597,24.24,7735,0
|
| 922 |
+
PRIF_L.US,D,20260203,000000,24.24,24.25,24.195,24.25,816,0
|
| 923 |
+
PRIF_L.US,D,20260204,000000,24.26,24.26,24.12,24.26,506,0
|
| 924 |
+
PRIF_L.US,D,20260205,000000,24.4199,24.4199,24.15,24.4199,362,0
|
| 925 |
+
PRIF_L.US,D,20260206,000000,24.3041,24.3041,24.25,24.3041,450,0
|
| 926 |
+
PRIF_L.US,D,20260209,000000,24.3553,24.5,24.3,24.3,3430,0
|
| 927 |
+
PRIF_L.US,D,20260211,000000,24.33,24.57,24.33,24.48,4432,0
|
| 928 |
+
PRIF_L.US,D,20260212,000000,24.4006,24.47,24.33,24.35,1600,0
|
| 929 |
+
PRIF_L.US,D,20260213,000000,24.43,24.45,24.3,24.45,413,0
|
| 930 |
+
PRIF_L.US,D,20260217,000000,24.385,24.5019,24.385,24.4574,2037,0
|
| 931 |
+
PRIF_L.US,D,20260218,000000,24.51,24.51,24.5,24.51,1007,0
|
daily/us/nyse stocks/2/prxg.us.txt
ADDED
|
@@ -0,0 +1,209 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PRXG.US,D,20250415,000000,27.4,27.4,27.2099,27.2135,1366,0
|
| 3 |
+
PRXG.US,D,20250416,000000,26.715,26.8318,26.08,26.387,66284,0
|
| 4 |
+
PRXG.US,D,20250417,000000,26.57,26.58,26.41,26.41,2760,0
|
| 5 |
+
PRXG.US,D,20250421,000000,25.71,25.71,25.4576,25.6917,1371,0
|
| 6 |
+
PRXG.US,D,20250422,000000,26.4874,26.5,26.18,26.3959,2583,0
|
| 7 |
+
PRXG.US,D,20250423,000000,27.45,27.5199,27.0743,27.0743,819,0
|
| 8 |
+
PRXG.US,D,20250424,000000,27.3902,27.805,27.3902,27.8048,3770,0
|
| 9 |
+
PRXG.US,D,20250425,000000,27.988,28.23,27.818,28.1992,9150,0
|
| 10 |
+
PRXG.US,D,20250428,000000,28.16,28.1956,27.82,28.1956,8823,0
|
| 11 |
+
PRXG.US,D,20250429,000000,28.26,28.41,28.15,28.3643,13548,0
|
| 12 |
+
PRXG.US,D,20250430,000000,27.73,28.4068,27.73,28.4068,4511,0
|
| 13 |
+
PRXG.US,D,20250501,000000,29.1,29.1,28.7768,28.7768,322537,0
|
| 14 |
+
PRXG.US,D,20250502,000000,29.12,29.26,29.12,29.1511,461143,0
|
| 15 |
+
PRXG.US,D,20250505,000000,29.0299,29.0299,28.9786,28.9786,470,0
|
| 16 |
+
PRXG.US,D,20250506,000000,28.74,28.89,28.69,28.8073,1909,0
|
| 17 |
+
PRXG.US,D,20250507,000000,28.864,28.864,28.6284,28.8438,4396,0
|
| 18 |
+
PRXG.US,D,20250508,000000,29.2946,29.2946,29.0562,29.0562,374,0
|
| 19 |
+
PRXG.US,D,20250509,000000,29.2,29.2,29.0438,29.0438,7352,0
|
| 20 |
+
PRXG.US,D,20250512,000000,29.96,30.2169,29.9,30.2169,3608,0
|
| 21 |
+
PRXG.US,D,20250513,000000,30.654,30.83,30.654,30.7586,1016,0
|
| 22 |
+
PRXG.US,D,20250514,000000,30.826,30.9485,30.826,30.9485,1685,0
|
| 23 |
+
PRXG.US,D,20250515,000000,30.97,30.99,30.8949,30.8949,1795,0
|
| 24 |
+
PRXG.US,D,20250516,000000,30.96,31.1,30.9599,31.083,2216,0
|
| 25 |
+
PRXG.US,D,20250519,000000,31.0024,31.1045,31.0024,31.1045,1523,0
|
| 26 |
+
PRXG.US,D,20250520,000000,30.955,30.955,30.9489,30.9489,958,0
|
| 27 |
+
PRXG.US,D,20250521,000000,30.85,31.0231,30.443,30.523,2609,0
|
| 28 |
+
PRXG.US,D,20250527,000000,30.97,30.97,30.89,30.9689,1694,0
|
| 29 |
+
PRXG.US,D,20250528,000000,30.985,31.04,30.8684,30.8684,5096,0
|
| 30 |
+
PRXG.US,D,20250530,000000,30.93,30.9598,30.82,30.9598,5531,0
|
| 31 |
+
PRXG.US,D,20250602,000000,30.87,31.1092,30.87,31.1092,2019,0
|
| 32 |
+
PRXG.US,D,20250603,000000,31.44,31.44,31.33,31.3666,3842,0
|
| 33 |
+
PRXG.US,D,20250604,000000,31.455,31.54,31.4335,31.4862,7245,0
|
| 34 |
+
PRXG.US,D,20250605,000000,31.62,31.73,31.18,31.2666,3445,0
|
| 35 |
+
PRXG.US,D,20250606,000000,31.68,31.6925,31.5995,31.5995,11041,0
|
| 36 |
+
PRXG.US,D,20250609,000000,31.58,31.67,31.57,31.5943,6271,0
|
| 37 |
+
PRXG.US,D,20250610,000000,31.68,31.815,31.54,31.78,10002,0
|
| 38 |
+
PRXG.US,D,20250611,000000,31.867,31.867,31.61,31.6303,3405,0
|
| 39 |
+
PRXG.US,D,20250612,000000,31.6278,31.76,31.6278,31.6837,4607,0
|
| 40 |
+
PRXG.US,D,20250613,000000,31.42,31.549,31.2531,31.2531,1868,0
|
| 41 |
+
PRXG.US,D,20250616,000000,31.74,31.77,31.65,31.6708,10374,0
|
| 42 |
+
PRXG.US,D,20250617,000000,31.58,31.64,31.4395,31.4395,1378,0
|
| 43 |
+
PRXG.US,D,20250618,000000,31.48,32.4,31.3978,31.3978,16128,0
|
| 44 |
+
PRXG.US,D,20250620,000000,31.38,31.38,31.135,31.25,9121,0
|
| 45 |
+
PRXG.US,D,20250623,000000,31.25,31.68,31.16,31.59,15288,0
|
| 46 |
+
PRXG.US,D,20250624,000000,31.92,32.08,31.89,32.03,7434,0
|
| 47 |
+
PRXG.US,D,20250625,000000,32.26,32.26,32.09,32.1104,4089,0
|
| 48 |
+
PRXG.US,D,20250626,000000,32.16,32.4102,32.16,32.4102,5285,0
|
| 49 |
+
PRXG.US,D,20250627,000000,32.58,32.64,32.35,32.5863,11860,0
|
| 50 |
+
PRXG.US,D,20250630,000000,32.7,32.8339,32.6401,32.8339,101946,0
|
| 51 |
+
PRXG.US,D,20250701,000000,32.75,32.75,32.4767,32.5,4679,0
|
| 52 |
+
PRXG.US,D,20250702,000000,32.58,32.717,32.58,32.717,1356,0
|
| 53 |
+
PRXG.US,D,20250703,000000,32.9168,33.12,32.9168,33.0642,6080,0
|
| 54 |
+
PRXG.US,D,20250707,000000,32.93,32.93,32.7676,32.8109,8897,0
|
| 55 |
+
PRXG.US,D,20250708,000000,32.87,32.87,32.7539,32.7539,28586,0
|
| 56 |
+
PRXG.US,D,20250709,000000,33.12,33.12,32.9553,33.0512,866,0
|
| 57 |
+
PRXG.US,D,20250710,000000,32.95,33.09,32.9439,33.0313,4185,0
|
| 58 |
+
PRXG.US,D,20250711,000000,32.93,33.07,32.93,32.9951,12336,0
|
| 59 |
+
PRXG.US,D,20250714,000000,32.945,33.13,32.945,33.1,17163,0
|
| 60 |
+
PRXG.US,D,20250715,000000,33.36,33.36,33.1,33.1,7272,0
|
| 61 |
+
PRXG.US,D,20250716,000000,33.15,33.2238,33.05,33.2238,22509,0
|
| 62 |
+
PRXG.US,D,20250717,000000,33.27,33.49,33.27,33.404,11227,0
|
| 63 |
+
PRXG.US,D,20250718,000000,33.48,33.48,33.3824,33.4338,4528,0
|
| 64 |
+
PRXG.US,D,20250721,000000,33.58,33.792,33.58,33.73,4030,0
|
| 65 |
+
PRXG.US,D,20250722,000000,33.351,33.45,33.34,33.42,6922,0
|
| 66 |
+
PRXG.US,D,20250723,000000,33.44,33.76,33.44,33.5709,3511,0
|
| 67 |
+
PRXG.US,D,20250724,000000,33.6602,33.765,33.655,33.7454,3598,0
|
| 68 |
+
PRXG.US,D,20250725,000000,33.86,33.93,33.86,33.9252,4912,0
|
| 69 |
+
PRXG.US,D,20250728,000000,34.03,34.07,33.9634,33.9938,4291,0
|
| 70 |
+
PRXG.US,D,20250729,000000,34.09,34.18,33.86,33.86,4175,0
|
| 71 |
+
PRXG.US,D,20250730,000000,33.9786,34.02,33.82,33.8858,15596,0
|
| 72 |
+
PRXG.US,D,20250731,000000,34.398,34.4001,33.9318,33.9318,5894,0
|
| 73 |
+
PRXG.US,D,20250801,000000,33.26,33.65,33.1453,33.2215,43033,0
|
| 74 |
+
PRXG.US,D,20250804,000000,33.77,33.82,33.71,33.8174,6096,0
|
| 75 |
+
PRXG.US,D,20250805,000000,33.745,33.745,33.514,33.5148,640,0
|
| 76 |
+
PRXG.US,D,20250806,000000,33.96,33.96,33.9504,33.9504,484,0
|
| 77 |
+
PRXG.US,D,20250807,000000,34.0475,34.23,33.75,33.8875,7382,0
|
| 78 |
+
PRXG.US,D,20250808,000000,34.133,34.2106,34.1183,34.187,1294,0
|
| 79 |
+
PRXG.US,D,20250811,000000,34.2746,34.35,34.0681,34.0681,1518,0
|
| 80 |
+
PRXG.US,D,20250812,000000,34.34,34.4643,34.33,34.4643,1606,0
|
| 81 |
+
PRXG.US,D,20250813,000000,34.6,34.6,34.43,34.4734,5740,0
|
| 82 |
+
PRXG.US,D,20250814,000000,34.46,34.57,34.46,34.5571,5988,0
|
| 83 |
+
PRXG.US,D,20250815,000000,34.53,34.53,34.4228,34.4228,6631,0
|
| 84 |
+
PRXG.US,D,20250818,000000,34.41,34.49,34.3784,34.4825,3277,0
|
| 85 |
+
PRXG.US,D,20250819,000000,34.29,34.29,33.991,33.991,3492,0
|
| 86 |
+
PRXG.US,D,20250820,000000,33.87,33.96,33.48,33.8269,2306,0
|
| 87 |
+
PRXG.US,D,20250821,000000,33.73,33.79,33.55,33.69,2615,0
|
| 88 |
+
PRXG.US,D,20250822,000000,33.7599,34.27,33.7599,34.1953,1818,0
|
| 89 |
+
PRXG.US,D,20250825,000000,34.16,34.32,34.16,34.181,863,0
|
| 90 |
+
PRXG.US,D,20250826,000000,34.22,34.3269,34.15,34.3269,2837,0
|
| 91 |
+
PRXG.US,D,20250827,000000,34.4,34.431,34.37,34.431,1250,0
|
| 92 |
+
PRXG.US,D,20250828,000000,34.457,34.6482,34.457,34.6482,2412,0
|
| 93 |
+
PRXG.US,D,20250829,000000,34.46,34.46,34.2057,34.2057,604,0
|
| 94 |
+
PRXG.US,D,20250902,000000,33.88,33.9505,33.85,33.9505,2059,0
|
| 95 |
+
PRXG.US,D,20250903,000000,34.2,34.39,34.2,34.3026,12007,0
|
| 96 |
+
PRXG.US,D,20250904,000000,34.49,34.6275,34.49,34.6275,11353,0
|
| 97 |
+
PRXG.US,D,20250905,000000,34.4976,34.57,34.35,34.5077,4777,0
|
| 98 |
+
PRXG.US,D,20250908,000000,34.865,34.8699,34.754,34.7863,2309,0
|
| 99 |
+
PRXG.US,D,20250909,000000,34.78,34.8766,34.7535,34.8766,7527,0
|
| 100 |
+
PRXG.US,D,20250910,000000,35.01,35.06,34.81,34.8696,4804,0
|
| 101 |
+
PRXG.US,D,20250911,000000,34.9,35.1,34.9,35.0826,4485,0
|
| 102 |
+
PRXG.US,D,20250912,000000,35.09,35.1771,35.09,35.1771,2359,0
|
| 103 |
+
PRXG.US,D,20250916,000000,35.4825,35.49,35.4624,35.4624,1276,0
|
| 104 |
+
PRXG.US,D,20250917,000000,35.278,35.36,35.1796,35.3015,1763,0
|
| 105 |
+
PRXG.US,D,20250918,000000,35.5875,35.64,35.5105,35.5105,1233,0
|
| 106 |
+
PRXG.US,D,20250919,000000,35.7157,35.8091,35.7157,35.8091,625,0
|
| 107 |
+
PRXG.US,D,20250922,000000,35.9302,36.09,35.93,36.0811,2844,0
|
| 108 |
+
PRXG.US,D,20250923,000000,35.9288,35.9288,35.63,35.6729,4532,0
|
| 109 |
+
PRXG.US,D,20250924,000000,35.67,35.7,35.52,35.55,11567,0
|
| 110 |
+
PRXG.US,D,20250925,000000,35.0915,35.45,35.0915,35.3553,107405,0
|
| 111 |
+
PRXG.US,D,20250926,000000,35.5017,35.56,35.2806,35.5193,34822,0
|
| 112 |
+
PRXG.US,D,20250929,000000,35.82,35.83,35.64,35.71,11119,0
|
| 113 |
+
PRXG.US,D,20250930,000000,35.57,35.875,35.57,35.8,23653,0
|
| 114 |
+
PRXG.US,D,20251001,000000,35.84,36.05,35.84,35.9995,14935,0
|
| 115 |
+
PRXG.US,D,20251002,000000,36.07,36.1,35.96,36.1,2390,0
|
| 116 |
+
PRXG.US,D,20251003,000000,36.15,36.1669,35.951,35.975,21305,0
|
| 117 |
+
PRXG.US,D,20251006,000000,36.12,36.27,36.12,36.234,5881,0
|
| 118 |
+
PRXG.US,D,20251007,000000,36.24,36.24,35.959,36.02,4769,0
|
| 119 |
+
PRXG.US,D,20251008,000000,36.26,36.3745,36.26,36.3745,2687,0
|
| 120 |
+
PRXG.US,D,20251009,000000,36.33,36.34,36.23,36.3364,3042,0
|
| 121 |
+
PRXG.US,D,20251010,000000,36.47,36.47,35.1713,35.1713,6987,0
|
| 122 |
+
PRXG.US,D,20251013,000000,35.7,35.89,35.61,35.8449,4371,0
|
| 123 |
+
PRXG.US,D,20251014,000000,35.435,35.74,35.435,35.5252,4817,0
|
| 124 |
+
PRXG.US,D,20251015,000000,35.7799,35.7799,35.47,35.6761,2463,0
|
| 125 |
+
PRXG.US,D,20251016,000000,35.872,35.872,35.37,35.5537,13583,0
|
| 126 |
+
PRXG.US,D,20251017,000000,35.41,35.8,35.41,35.7565,5903,0
|
| 127 |
+
PRXG.US,D,20251020,000000,36.015,36.25,36.015,36.16,15568,0
|
| 128 |
+
PRXG.US,D,20251021,000000,36.091,36.25,36.08,36.2103,4575,0
|
| 129 |
+
PRXG.US,D,20251022,000000,36.15,36.15,35.625,35.9161,5223,0
|
| 130 |
+
PRXG.US,D,20251023,000000,36.06,36.2114,36.03,36.2114,1670,0
|
| 131 |
+
PRXG.US,D,20251024,000000,36.52,37.45,36.52,36.6363,4861,0
|
| 132 |
+
PRXG.US,D,20251027,000000,37.0525,37.2232,37.02,37.2232,7348,0
|
| 133 |
+
PRXG.US,D,20251028,000000,37.415,37.6248,37.31,37.5206,15899,0
|
| 134 |
+
PRXG.US,D,20251029,000000,37.7,37.78,37.47,37.639,20064,0
|
| 135 |
+
PRXG.US,D,20251030,000000,37.37,37.4099,37.1364,37.1364,13352,0
|
| 136 |
+
PRXG.US,D,20251031,000000,37.6,37.6,37.2,37.3377,66446,0
|
| 137 |
+
PRXG.US,D,20251103,000000,37.4493,37.67,37.4405,37.48,6139,0
|
| 138 |
+
PRXG.US,D,20251104,000000,37.03,37.23,36.844,36.85,10938,0
|
| 139 |
+
PRXG.US,D,20251105,000000,36.754,37.17,36.754,36.96,9829,0
|
| 140 |
+
PRXG.US,D,20251106,000000,36.79,36.79,36.29,36.29,3348,0
|
| 141 |
+
PRXG.US,D,20251107,000000,35.871,36.22,35.7745,36.22,2201,0
|
| 142 |
+
PRXG.US,D,20251110,000000,36.91,37.0757,36.7075,37.02,3110,0
|
| 143 |
+
PRXG.US,D,20251111,000000,36.75,37.02,36.75,36.94,918,0
|
| 144 |
+
PRXG.US,D,20251112,000000,36.92,36.94,36.73,36.94,11856,0
|
| 145 |
+
PRXG.US,D,20251113,000000,36.4694,36.4694,36.1,36.1,4183,0
|
| 146 |
+
PRXG.US,D,20251114,000000,35.76,36.33,35.76,36.18,11998,0
|
| 147 |
+
PRXG.US,D,20251117,000000,36.17,36.21,35.67,35.8,15509,0
|
| 148 |
+
PRXG.US,D,20251118,000000,35.5785,35.61,35.33,35.39,3008,0
|
| 149 |
+
PRXG.US,D,20251119,000000,35.93,35.94,35.475,35.68,3190,0
|
| 150 |
+
PRXG.US,D,20251120,000000,36.35,36.57,34.97,34.97,8554,0
|
| 151 |
+
PRXG.US,D,20251121,000000,35.12,35.5,34.9,35.19,8586,0
|
| 152 |
+
PRXG.US,D,20251124,000000,35.63,36.05,35.63,36.0418,6661,0
|
| 153 |
+
PRXG.US,D,20251125,000000,35.78,36.32,35.78,36.32,2403,0
|
| 154 |
+
PRXG.US,D,20251126,000000,36.63,36.66,36.57,36.57,2662,0
|
| 155 |
+
PRXG.US,D,20251128,000000,36.63,36.74,36.63,36.74,1077,0
|
| 156 |
+
PRXG.US,D,20251201,000000,36.547,36.71,36.547,36.6,3438,0
|
| 157 |
+
PRXG.US,D,20251202,000000,36.86,36.9148,36.71,36.73,9054,0
|
| 158 |
+
PRXG.US,D,20251203,000000,36.71,36.93,36.71,36.815,121915,0
|
| 159 |
+
PRXG.US,D,20251204,000000,36.8,37.07,36.68,37.07,73266,0
|
| 160 |
+
PRXG.US,D,20251205,000000,37.025,37.2,36.86,36.9925,80576,0
|
| 161 |
+
PRXG.US,D,20251208,000000,37.05,37.05,36.76,36.89,70130,0
|
| 162 |
+
PRXG.US,D,20251209,000000,36.761,36.92,36.761,36.87,3126,0
|
| 163 |
+
PRXG.US,D,20251210,000000,36.8899,37.01,36.69,36.94,13321,0
|
| 164 |
+
PRXG.US,D,20251211,000000,36.6858,37.02,36.5,36.87,47880,0
|
| 165 |
+
PRXG.US,D,20251212,000000,36.7041,36.709,36.09,36.27,32056,0
|
| 166 |
+
PRXG.US,D,20251215,000000,36.12,36.14,36.06,36.09,6747,0
|
| 167 |
+
PRXG.US,D,20251216,000000,36.1,36.1781,35.862,36.1781,6429,0
|
| 168 |
+
PRXG.US,D,20251217,000000,36.06,36.06,35.535,35.535,10736,0
|
| 169 |
+
PRXG.US,D,20251218,000000,35.88,36.19,35.88,36.01,6344,0
|
| 170 |
+
PRXG.US,D,20251219,000000,36.24,36.48,36.24,36.48,8717,0
|
| 171 |
+
PRXG.US,D,20251222,000000,36.62,36.69,36.57,36.69,11588,0
|
| 172 |
+
PRXG.US,D,20251223,000000,36.68,36.94,36.68,36.94,787,0
|
| 173 |
+
PRXG.US,D,20251224,000000,36.905,37.03,36.905,36.9913,1283,0
|
| 174 |
+
PRXG.US,D,20251226,000000,37.0393,37.09,37.02,37.02,22336,0
|
| 175 |
+
PRXG.US,D,20251229,000000,36.85,36.86,36.784,36.84,2268,0
|
| 176 |
+
PRXG.US,D,20251230,000000,36.79,36.86,36.78,36.78,3140,0
|
| 177 |
+
PRXG.US,D,20251231,000000,36.7,36.7,36.52,36.52,2408,0
|
| 178 |
+
PRXG.US,D,20260102,000000,36.755,36.755,36.225,36.39,3374,0
|
| 179 |
+
PRXG.US,D,20260105,000000,36.595,36.6765,36.512,36.5434,4325,0
|
| 180 |
+
PRXG.US,D,20260106,000000,36.5496,36.7,36.52,36.7,6459,0
|
| 181 |
+
PRXG.US,D,20260107,000000,36.9,36.99,36.7737,36.7737,6957,0
|
| 182 |
+
PRXG.US,D,20260108,000000,36.5584,36.83,36.52,36.55,2175,0
|
| 183 |
+
PRXG.US,D,20260109,000000,36.653,36.83,36.653,36.7597,8363,0
|
| 184 |
+
PRXG.US,D,20260112,000000,36.76,36.99,36.7301,36.88,16301,0
|
| 185 |
+
PRXG.US,D,20260113,000000,36.81,36.81,36.6701,36.7697,23454,0
|
| 186 |
+
PRXG.US,D,20260114,000000,36.33,36.4,36.1209,36.335,8320,0
|
| 187 |
+
PRXG.US,D,20260115,000000,36.58,36.5873,36.3487,36.3487,4017,0
|
| 188 |
+
PRXG.US,D,20260116,000000,36.4075,36.48,36.285,36.3605,12101,0
|
| 189 |
+
PRXG.US,D,20260120,000000,35.7125,35.84,35.3935,35.3935,16806,0
|
| 190 |
+
PRXG.US,D,20260121,000000,35.68,35.99,35.37,35.75,21422,0
|
| 191 |
+
PRXG.US,D,20260122,000000,36.11,36.14,35.94,36.07,35201,0
|
| 192 |
+
PRXG.US,D,20260123,000000,36.19,36.36,36.15,36.2298,11752,0
|
| 193 |
+
PRXG.US,D,20260126,000000,36.44,36.6,36.36,36.51,11145,0
|
| 194 |
+
PRXG.US,D,20260127,000000,36.7338,36.87,36.7338,36.76,4607,0
|
| 195 |
+
PRXG.US,D,20260128,000000,36.85,36.93,36.62,36.77,4595,0
|
| 196 |
+
PRXG.US,D,20260129,000000,36.37,36.48,35.78,36.48,8951,0
|
| 197 |
+
PRXG.US,D,20260130,000000,36.32,36.39,36.12,36.122,2229,0
|
| 198 |
+
PRXG.US,D,20260202,000000,36.36,36.3699,36.23,36.23,4417,0
|
| 199 |
+
PRXG.US,D,20260203,000000,35.81,35.81,35.26,35.56,11510,0
|
| 200 |
+
PRXG.US,D,20260204,000000,35.48,35.48,34.81,35.11,10488,0
|
| 201 |
+
PRXG.US,D,20260205,000000,34.89,34.89,34.43,34.4976,8814,0
|
| 202 |
+
PRXG.US,D,20260206,000000,34.78,35.27,34.78,35.27,20046,0
|
| 203 |
+
PRXG.US,D,20260209,000000,35.47,35.69,35.47,35.6138,5084,0
|
| 204 |
+
PRXG.US,D,20260210,000000,35.4752,35.69,35.4221,35.4221,4317,0
|
| 205 |
+
PRXG.US,D,20260211,000000,35.3,35.46,35.09,35.3464,15540,0
|
| 206 |
+
PRXG.US,D,20260212,000000,35.2915,35.2915,34.5948,34.5948,10630,0
|
| 207 |
+
PRXG.US,D,20260213,000000,34.45,34.75,34.38,34.4045,11683,0
|
| 208 |
+
PRXG.US,D,20260217,000000,34.47,34.65,34.18,34.5082,4139,0
|
| 209 |
+
PRXG.US,D,20260218,000000,34.63,34.93,34.63,34.73,6642,0
|
daily/us/nyse stocks/2/psbd.us.txt
ADDED
|
@@ -0,0 +1,524 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PSBD.US,D,20240118,000000,16.25,16.46,16.01,16.19,1044700,0
|
| 3 |
+
PSBD.US,D,20240119,000000,16.22,16.48,16.05,16.37,514587,0
|
| 4 |
+
PSBD.US,D,20240122,000000,16.45,16.6664,15.57,16.26,188082,0
|
| 5 |
+
PSBD.US,D,20240123,000000,16.16,16.5,16.16,16.46,113105,0
|
| 6 |
+
PSBD.US,D,20240124,000000,16.36,16.48,16.18,16.46,147685,0
|
| 7 |
+
PSBD.US,D,20240125,000000,16.29,16.5,16.18,16.32,97631,0
|
| 8 |
+
PSBD.US,D,20240126,000000,16.4,16.75,16.11,16.24,592277,0
|
| 9 |
+
PSBD.US,D,20240129,000000,16.38,16.48,16.24,16.35,73483,0
|
| 10 |
+
PSBD.US,D,20240130,000000,16.45,16.45,16.1409,16.23,544224,0
|
| 11 |
+
PSBD.US,D,20240131,000000,16.22,16.38,16.18,16.35,52119,0
|
| 12 |
+
PSBD.US,D,20240201,000000,16.4,16.4,16.12,16.18,86164,0
|
| 13 |
+
PSBD.US,D,20240202,000000,16.18,16.4191,16.1,16.19,87361,0
|
| 14 |
+
PSBD.US,D,20240205,000000,16.13,16.25,15.63,15.95,166586,0
|
| 15 |
+
PSBD.US,D,20240206,000000,15.82,16.56,15.82,16.13,144646,0
|
| 16 |
+
PSBD.US,D,20240207,000000,16.24,16.24,15.87,16.06,93941,0
|
| 17 |
+
PSBD.US,D,20240208,000000,16.16,16.37,16.11,16.15,71034,0
|
| 18 |
+
PSBD.US,D,20240209,000000,16.06,16.35,16.03,16.28,60701,0
|
| 19 |
+
PSBD.US,D,20240212,000000,16.17,16.5,15.98,16.26,132917,0
|
| 20 |
+
PSBD.US,D,20240213,000000,16.19,16.3,16,16.02,141904,0
|
| 21 |
+
PSBD.US,D,20240214,000000,16.09,16.6,16.09,16.25,133447,0
|
| 22 |
+
PSBD.US,D,20240215,000000,16.4,16.5,16.03,16.06,66353,0
|
| 23 |
+
PSBD.US,D,20240216,000000,16.12,16.81,15.88,16.45,292436,0
|
| 24 |
+
PSBD.US,D,20240220,000000,16.15,16.674,16.15,16.58,103172,0
|
| 25 |
+
PSBD.US,D,20240221,000000,16.67,16.95,16.4101,16.76,106251,0
|
| 26 |
+
PSBD.US,D,20240222,000000,16.63,17.12,16.16,16.29,102051,0
|
| 27 |
+
PSBD.US,D,20240223,000000,16.41,16.48,16.15,16.34,26834,0
|
| 28 |
+
PSBD.US,D,20240226,000000,16.26,16.44,16.15,16.15,58755,0
|
| 29 |
+
PSBD.US,D,20240227,000000,16.41,16.41,16.02,16.03,66230,0
|
| 30 |
+
PSBD.US,D,20240228,000000,16.35,16.45,16.1,16.37,96115,0
|
| 31 |
+
PSBD.US,D,20240229,000000,16.21,16.4806,16.21,16.26,34369,0
|
| 32 |
+
PSBD.US,D,20240301,000000,16.15,16.45,16.1414,16.26,59726,0
|
| 33 |
+
PSBD.US,D,20240304,000000,16.34,16.505,16.22,16.22,35218,0
|
| 34 |
+
PSBD.US,D,20240305,000000,16.15,16.4199,16.07,16.16,24469,0
|
| 35 |
+
PSBD.US,D,20240306,000000,16.31,16.39,16.2,16.23,58005,0
|
| 36 |
+
PSBD.US,D,20240307,000000,16.6,17,16.21,16.23,30066,0
|
| 37 |
+
PSBD.US,D,20240308,000000,16.2,16.46,16.1601,16.25,31297,0
|
| 38 |
+
PSBD.US,D,20240311,000000,16.35,16.52,16.16,16.3,31461,0
|
| 39 |
+
PSBD.US,D,20240312,000000,16.25,16.66,16.25,16.45,34196,0
|
| 40 |
+
PSBD.US,D,20240313,000000,16.54,16.55,16.25,16.28,15182,0
|
| 41 |
+
PSBD.US,D,20240314,000000,16.23,16.34,16.17,16.21,21436,0
|
| 42 |
+
PSBD.US,D,20240315,000000,16.12,16.46,16.09,16.43,28528,0
|
| 43 |
+
PSBD.US,D,20240318,000000,16.53,16.89,16.36,16.57,31585,0
|
| 44 |
+
PSBD.US,D,20240319,000000,16.43,16.55,16.2254,16.38,21888,0
|
| 45 |
+
PSBD.US,D,20240320,000000,16.35,16.74,16.35,16.74,15003,0
|
| 46 |
+
PSBD.US,D,20240321,000000,16.635,16.7771,16.42,16.6,29244,0
|
| 47 |
+
PSBD.US,D,20240322,000000,16.42,16.7861,16.42,16.63,9424,0
|
| 48 |
+
PSBD.US,D,20240325,000000,16.67,16.75,16.44,16.67,41130,0
|
| 49 |
+
PSBD.US,D,20240326,000000,16.75,17.09,16.44,16.47,45541,0
|
| 50 |
+
PSBD.US,D,20240327,000000,16,16.465,15.99,16.46,69825,0
|
| 51 |
+
PSBD.US,D,20240328,000000,15.27,16.5,15.27,16.29,118014,0
|
| 52 |
+
PSBD.US,D,20240401,000000,16.29,16.4071,15.92,16.01,27370,0
|
| 53 |
+
PSBD.US,D,20240402,000000,16.09,16.18,15.85,15.9,85837,0
|
| 54 |
+
PSBD.US,D,20240403,000000,16,16.16,15.9,16.05,16108,0
|
| 55 |
+
PSBD.US,D,20240404,000000,16.02,16.44,16.02,16.16,84012,0
|
| 56 |
+
PSBD.US,D,20240405,000000,16.29,16.3299,16.06,16.19,17345,0
|
| 57 |
+
PSBD.US,D,20240408,000000,16.39,16.39,15.98,16.08,22528,0
|
| 58 |
+
PSBD.US,D,20240409,000000,16.25,16.28,16,16.03,17240,0
|
| 59 |
+
PSBD.US,D,20240410,000000,16.01,16.22,15.9,16.11,34476,0
|
| 60 |
+
PSBD.US,D,20240411,000000,16.11,16.4,16.105,16.29,54606,0
|
| 61 |
+
PSBD.US,D,20240412,000000,16.37,16.4,16.03,16.11,37289,0
|
| 62 |
+
PSBD.US,D,20240415,000000,16.03,16.4,16,16,38956,0
|
| 63 |
+
PSBD.US,D,20240416,000000,16.06,16.28,16.0201,16.2,45202,0
|
| 64 |
+
PSBD.US,D,20240417,000000,16.32,16.6,16.2201,16.4,34265,0
|
| 65 |
+
PSBD.US,D,20240418,000000,16.4835,16.71,16.3724,16.69,51828,0
|
| 66 |
+
PSBD.US,D,20240419,000000,16.75,16.965,16.64,16.8,47972,0
|
| 67 |
+
PSBD.US,D,20240422,000000,16.66,16.88,16.3,16.44,58159,0
|
| 68 |
+
PSBD.US,D,20240423,000000,16.42,16.89,16.42,16.83,29543,0
|
| 69 |
+
PSBD.US,D,20240424,000000,16.83,17.02,16.35,16.51,37983,0
|
| 70 |
+
PSBD.US,D,20240425,000000,16.5,16.66,16.4,16.61,11330,0
|
| 71 |
+
PSBD.US,D,20240426,000000,16.74,16.755,16.37,16.43,17092,0
|
| 72 |
+
PSBD.US,D,20240429,000000,16.41,16.7,16.41,16.51,11569,0
|
| 73 |
+
PSBD.US,D,20240430,000000,16.555,16.81,16.4,16.4,5593,0
|
| 74 |
+
PSBD.US,D,20240501,000000,16.77,16.84,16.16,16.16,35790,0
|
| 75 |
+
PSBD.US,D,20240502,000000,16.28,16.5,16.12,16.5,36875,0
|
| 76 |
+
PSBD.US,D,20240503,000000,16.5,16.57,16.41,16.47,5895,0
|
| 77 |
+
PSBD.US,D,20240506,000000,16.79,16.79,16.51,16.63,11710,0
|
| 78 |
+
PSBD.US,D,20240507,000000,16.58,16.8,16.49,16.55,21407,0
|
| 79 |
+
PSBD.US,D,20240508,000000,16.5125,16.78,16.3101,16.57,12268,0
|
| 80 |
+
PSBD.US,D,20240509,000000,16.42,16.83,16.42,16.72,17678,0
|
| 81 |
+
PSBD.US,D,20240510,000000,16.75,16.84,16.41,16.42,22162,0
|
| 82 |
+
PSBD.US,D,20240513,000000,16.4,16.725,16.4,16.49,13751,0
|
| 83 |
+
PSBD.US,D,20240514,000000,16.77,16.82,16.56,16.8,17725,0
|
| 84 |
+
PSBD.US,D,20240515,000000,16.805,16.83,16.55,16.72,18025,0
|
| 85 |
+
PSBD.US,D,20240516,000000,16.84,16.84,16.7,16.8,10024,0
|
| 86 |
+
PSBD.US,D,20240517,000000,16.69,16.83,16.62,16.66,15004,0
|
| 87 |
+
PSBD.US,D,20240520,000000,16.6,16.81,16.57,16.61,12017,0
|
| 88 |
+
PSBD.US,D,20240521,000000,16.575,16.8,16.575,16.75,9664,0
|
| 89 |
+
PSBD.US,D,20240522,000000,16.85,16.85,16.59,16.6,14187,0
|
| 90 |
+
PSBD.US,D,20240523,000000,16.56,16.79,16.5,16.61,16896,0
|
| 91 |
+
PSBD.US,D,20240524,000000,16.52,16.8134,16.5,16.79,5043,0
|
| 92 |
+
PSBD.US,D,20240528,000000,16.76,16.76,16.46,16.46,26057,0
|
| 93 |
+
PSBD.US,D,20240529,000000,16.5,16.51,16.24,16.24,14918,0
|
| 94 |
+
PSBD.US,D,20240530,000000,16.56,16.5881,16.08,16.44,28840,0
|
| 95 |
+
PSBD.US,D,20240531,000000,16.5,16.62,16.44,16.44,22680,0
|
| 96 |
+
PSBD.US,D,20240603,000000,16.33,16.85,16.32,16.32,41633,0
|
| 97 |
+
PSBD.US,D,20240604,000000,16.46,16.76,16.33,16.45,18128,0
|
| 98 |
+
PSBD.US,D,20240605,000000,16.5201,16.6654,16.465,16.5,20930,0
|
| 99 |
+
PSBD.US,D,20240606,000000,16.595,16.595,16.39,16.58,5202,0
|
| 100 |
+
PSBD.US,D,20240607,000000,16.8106,16.8106,16.5401,16.6,10534,0
|
| 101 |
+
PSBD.US,D,20240610,000000,16.6,16.64,16.56,16.6,12482,0
|
| 102 |
+
PSBD.US,D,20240611,000000,16.5942,16.64,16.5256,16.6,6425,0
|
| 103 |
+
PSBD.US,D,20240612,000000,16.6,16.62,16.53,16.6,7628,0
|
| 104 |
+
PSBD.US,D,20240613,000000,16.615,16.72,16.43,16.47,23296,0
|
| 105 |
+
PSBD.US,D,20240614,000000,16.5,16.52,16.41,16.47,9814,0
|
| 106 |
+
PSBD.US,D,20240617,000000,16.5,16.84,16.5,16.75,16713,0
|
| 107 |
+
PSBD.US,D,20240618,000000,16.85,16.85,16.63,16.68,8343,0
|
| 108 |
+
PSBD.US,D,20240620,000000,16.72,16.7481,16.55,16.55,5627,0
|
| 109 |
+
PSBD.US,D,20240621,000000,16.51,16.7,16.42,16.5,14134,0
|
| 110 |
+
PSBD.US,D,20240624,000000,16.73,16.74,16.42,16.51,14829,0
|
| 111 |
+
PSBD.US,D,20240625,000000,16.6145,16.6145,16.45,16.46,5683,0
|
| 112 |
+
PSBD.US,D,20240626,000000,16.4835,16.55,16.481,16.55,5551,0
|
| 113 |
+
PSBD.US,D,20240627,000000,16.6699,16.6699,16.45,16.45,21868,0
|
| 114 |
+
PSBD.US,D,20240628,000000,16.14,16.25,16.07,16.16,36827,0
|
| 115 |
+
PSBD.US,D,20240701,000000,16.15,16.22,15.97,16.1,37262,0
|
| 116 |
+
PSBD.US,D,20240702,000000,16.03,16.3762,16.03,16.08,20916,0
|
| 117 |
+
PSBD.US,D,20240703,000000,16.5,16.5,16.14,16.17,4234,0
|
| 118 |
+
PSBD.US,D,20240705,000000,16.25,16.35,16.12,16.15,9446,0
|
| 119 |
+
PSBD.US,D,20240708,000000,16.25,16.2889,16.06,16.12,25312,0
|
| 120 |
+
PSBD.US,D,20240709,000000,16.17,16.4,16.15,16.15,11522,0
|
| 121 |
+
PSBD.US,D,20240710,000000,16.22,16.22,16.03,16.1,41743,0
|
| 122 |
+
PSBD.US,D,20240711,000000,16.11,16.2498,16.08,16.1,70201,0
|
| 123 |
+
PSBD.US,D,20240712,000000,16.14,16.24,16.11,16.17,8246,0
|
| 124 |
+
PSBD.US,D,20240715,000000,16.24,16.39,16.11,16.21,15282,0
|
| 125 |
+
PSBD.US,D,20240716,000000,16.2,16.3999,16.14,16.17,46650,0
|
| 126 |
+
PSBD.US,D,20240717,000000,16.3,16.74,16.17,16.36,50457,0
|
| 127 |
+
PSBD.US,D,20240718,000000,16.45,16.64,16.38,16.55,32825,0
|
| 128 |
+
PSBD.US,D,20240719,000000,16.65,16.7075,16.49,16.5,38254,0
|
| 129 |
+
PSBD.US,D,20240722,000000,16.69,16.74,16.39,16.51,28671,0
|
| 130 |
+
PSBD.US,D,20240723,000000,16.53,16.68,16.36,16.49,107229,0
|
| 131 |
+
PSBD.US,D,20240724,000000,16.6,16.74,16.49,16.5,65756,0
|
| 132 |
+
PSBD.US,D,20240725,000000,16.59,16.85,16.4313,16.5,51872,0
|
| 133 |
+
PSBD.US,D,20240726,000000,16.61,16.625,16.5,16.55,70719,0
|
| 134 |
+
PSBD.US,D,20240729,000000,16.64,16.81,16.42,16.5,95329,0
|
| 135 |
+
PSBD.US,D,20240730,000000,16.67,16.8,16.48,16.49,89910,0
|
| 136 |
+
PSBD.US,D,20240731,000000,16.5,16.68,16.5,16.68,24970,0
|
| 137 |
+
PSBD.US,D,20240801,000000,16.81,16.81,16.44,16.5,70508,0
|
| 138 |
+
PSBD.US,D,20240802,000000,16.55,16.55,16.36,16.49,17804,0
|
| 139 |
+
PSBD.US,D,20240805,000000,16.26,16.47,16.21,16.34,35118,0
|
| 140 |
+
PSBD.US,D,20240806,000000,16.46,16.674,16.32,16.38,17677,0
|
| 141 |
+
PSBD.US,D,20240807,000000,16.48,16.5,16.23,16.25,9514,0
|
| 142 |
+
PSBD.US,D,20240808,000000,16.65,16.8399,16.16,16.29,29047,0
|
| 143 |
+
PSBD.US,D,20240809,000000,16.2,16.36,16.16,16.27,13896,0
|
| 144 |
+
PSBD.US,D,20240812,000000,16.19,16.63,16.17,16.31,20694,0
|
| 145 |
+
PSBD.US,D,20240813,000000,16.24,16.43,16.24,16.32,5934,0
|
| 146 |
+
PSBD.US,D,20240814,000000,16.27,16.4027,16.27,16.31,5648,0
|
| 147 |
+
PSBD.US,D,20240815,000000,16.37,16.45,16.27,16.35,5754,0
|
| 148 |
+
PSBD.US,D,20240816,000000,16.45,16.83,16.32,16.35,8128,0
|
| 149 |
+
PSBD.US,D,20240819,000000,16.56,16.6,16.22,16.279,37025,0
|
| 150 |
+
PSBD.US,D,20240820,000000,16.31,16.39,16.205,16.28,7632,0
|
| 151 |
+
PSBD.US,D,20240821,000000,16.38,16.41,16.1,16.18,12788,0
|
| 152 |
+
PSBD.US,D,20240822,000000,16.28,16.44,16.16,16.21,13090,0
|
| 153 |
+
PSBD.US,D,20240823,000000,16.3,16.3,16.12,16.27,3391,0
|
| 154 |
+
PSBD.US,D,20240826,000000,16.3,16.4,16.16,16.29,33250,0
|
| 155 |
+
PSBD.US,D,20240827,000000,16.305,16.305,16.2,16.26,8454,0
|
| 156 |
+
PSBD.US,D,20240828,000000,16.26,16.26,16.14,16.2,12403,0
|
| 157 |
+
PSBD.US,D,20240829,000000,16.2,16.21,16.14,16.2,7097,0
|
| 158 |
+
PSBD.US,D,20240830,000000,16.24,16.24,16.15,16.2,20772,0
|
| 159 |
+
PSBD.US,D,20240903,000000,16.2,16.2,16.1,16.15,115675,0
|
| 160 |
+
PSBD.US,D,20240904,000000,16.24,16.25,16.14,16.19,8311,0
|
| 161 |
+
PSBD.US,D,20240905,000000,16.25,16.27,16.19,16.27,6912,0
|
| 162 |
+
PSBD.US,D,20240906,000000,16.35,16.4,16.32,16.39,14450,0
|
| 163 |
+
PSBD.US,D,20240909,000000,16.82,16.82,16.33,16.38,14141,0
|
| 164 |
+
PSBD.US,D,20240910,000000,16.39,16.45,16.2,16.44,125491,0
|
| 165 |
+
PSBD.US,D,20240911,000000,16.28,16.4,16.28,16.37,6104,0
|
| 166 |
+
PSBD.US,D,20240912,000000,16.355,16.42,16.27,16.34,40260,0
|
| 167 |
+
PSBD.US,D,20240913,000000,16.31,16.4,16.26,16.35,33294,0
|
| 168 |
+
PSBD.US,D,20240916,000000,16.35,16.41,16.26,16.38,50121,0
|
| 169 |
+
PSBD.US,D,20240917,000000,16.33,16.415,16.33,16.35,28869,0
|
| 170 |
+
PSBD.US,D,20240918,000000,16.4,16.44,16.33,16.4,19348,0
|
| 171 |
+
PSBD.US,D,20240919,000000,16.3531,16.4,16.33,16.36,20252,0
|
| 172 |
+
PSBD.US,D,20240920,000000,16.39,16.428,16.26,16.3,22407,0
|
| 173 |
+
PSBD.US,D,20240923,000000,16.35,16.3963,16.26,16.29,34903,0
|
| 174 |
+
PSBD.US,D,20240924,000000,16.3,16.34,16.15,16.17,41922,0
|
| 175 |
+
PSBD.US,D,20240925,000000,16.27,16.27,16.13,16.18,28784,0
|
| 176 |
+
PSBD.US,D,20240926,000000,16.25,16.43,16.23,16.38,55422,0
|
| 177 |
+
PSBD.US,D,20240927,000000,16.04,16.12,15.94,16.04,13540,0
|
| 178 |
+
PSBD.US,D,20240930,000000,16.095,16.3,15.65,16.3,107332,0
|
| 179 |
+
PSBD.US,D,20241001,000000,16.29,16.29,16.01,16.1,32448,0
|
| 180 |
+
PSBD.US,D,20241002,000000,16.1,16.1,15.91,15.92,9398,0
|
| 181 |
+
PSBD.US,D,20241003,000000,16,16,15.795,15.88,24170,0
|
| 182 |
+
PSBD.US,D,20241004,000000,15.975,16.04,15.71,15.76,31879,0
|
| 183 |
+
PSBD.US,D,20241007,000000,15.95,15.95,15.69,15.71,18816,0
|
| 184 |
+
PSBD.US,D,20241008,000000,15.88,16.01,15.87,15.99,8273,0
|
| 185 |
+
PSBD.US,D,20241009,000000,15.995,16.16,15.8899,15.96,15749,0
|
| 186 |
+
PSBD.US,D,20241010,000000,16.02,16.2,15.83,15.99,17229,0
|
| 187 |
+
PSBD.US,D,20241011,000000,16.09,16.3,16.09,16.25,27564,0
|
| 188 |
+
PSBD.US,D,20241014,000000,16.14,16.17,16.0011,16.09,16853,0
|
| 189 |
+
PSBD.US,D,20241015,000000,16.08,16.2699,15.96,16.14,27137,0
|
| 190 |
+
PSBD.US,D,20241016,000000,16.15,16.32,16.05,16.3,48951,0
|
| 191 |
+
PSBD.US,D,20241017,000000,16.23,16.3,16.16,16.25,60517,0
|
| 192 |
+
PSBD.US,D,20241018,000000,16.29,16.29,16.19,16.24,17520,0
|
| 193 |
+
PSBD.US,D,20241021,000000,16.27,16.29,16.055,16.19,44962,0
|
| 194 |
+
PSBD.US,D,20241022,000000,16.2,16.3,16.18,16.24,30713,0
|
| 195 |
+
PSBD.US,D,20241023,000000,16.25,16.25,15.8215,16.16,37193,0
|
| 196 |
+
PSBD.US,D,20241024,000000,16.22,16.25,16.07,16.25,28775,0
|
| 197 |
+
PSBD.US,D,20241025,000000,16.25,16.25,16.21,16.25,27965,0
|
| 198 |
+
PSBD.US,D,20241028,000000,16.25,16.25,15.96,15.99,28302,0
|
| 199 |
+
PSBD.US,D,20241029,000000,16.07,16.08,15.9615,16.03,4304,0
|
| 200 |
+
PSBD.US,D,20241030,000000,16.09,16.1,15.9729,16.08,7407,0
|
| 201 |
+
PSBD.US,D,20241031,000000,16.08,16.1,15.8953,15.94,10141,0
|
| 202 |
+
PSBD.US,D,20241101,000000,15.92,16.06,15.89,15.93,11923,0
|
| 203 |
+
PSBD.US,D,20241104,000000,16.03,16.08,15.89,15.98,17569,0
|
| 204 |
+
PSBD.US,D,20241105,000000,16.08,16.25,16.005,16.01,18689,0
|
| 205 |
+
PSBD.US,D,20241106,000000,16.1,16.1,15.98,15.99,28229,0
|
| 206 |
+
PSBD.US,D,20241107,000000,16.08,16.09,15.93,16.04,8429,0
|
| 207 |
+
PSBD.US,D,20241108,000000,16.05,16.05,15.63,15.78,80669,0
|
| 208 |
+
PSBD.US,D,20241111,000000,15.6884,16.01,15.65,15.76,29249,0
|
| 209 |
+
PSBD.US,D,20241112,000000,15.72,16.01,15.63,16,39819,0
|
| 210 |
+
PSBD.US,D,20241113,000000,15.95,16,15.84,15.96,15657,0
|
| 211 |
+
PSBD.US,D,20241114,000000,16.015,16.07,15.86,16,3891,0
|
| 212 |
+
PSBD.US,D,20241115,000000,15.85,16.05,15.68,15.77,16030,0
|
| 213 |
+
PSBD.US,D,20241118,000000,15.6501,15.75,15.34,15.62,28275,0
|
| 214 |
+
PSBD.US,D,20241119,000000,15.66,15.85,15.63,15.75,13939,0
|
| 215 |
+
PSBD.US,D,20241120,000000,15.56,15.93,15.56,15.93,13959,0
|
| 216 |
+
PSBD.US,D,20241121,000000,15.89,15.97,15.5,15.57,69368,0
|
| 217 |
+
PSBD.US,D,20241122,000000,15.7005,15.75,15.55,15.67,13070,0
|
| 218 |
+
PSBD.US,D,20241125,000000,15.99,15.99,15.67,15.81,20399,0
|
| 219 |
+
PSBD.US,D,20241126,000000,15.99,15.99,15.7905,15.89,13529,0
|
| 220 |
+
PSBD.US,D,20241127,000000,15.96,16.25,15.86,16,38686,0
|
| 221 |
+
PSBD.US,D,20241129,000000,16.1,16.1707,15.98,16,11980,0
|
| 222 |
+
PSBD.US,D,20241202,000000,15.87,16.1,15.7,16.09,10749,0
|
| 223 |
+
PSBD.US,D,20241203,000000,16.01,16.09,15.705,15.9,15255,0
|
| 224 |
+
PSBD.US,D,20241204,000000,15.76,16.05,15.65,15.74,33168,0
|
| 225 |
+
PSBD.US,D,20241205,000000,15.85,15.85,15.62,15.72,30921,0
|
| 226 |
+
PSBD.US,D,20241206,000000,15.745,16,15.68,15.92,19086,0
|
| 227 |
+
PSBD.US,D,20241209,000000,15.83,15.97,15.78,15.92,12509,0
|
| 228 |
+
PSBD.US,D,20241210,000000,15.9277,16.045,15.71,15.87,11153,0
|
| 229 |
+
PSBD.US,D,20241211,000000,15.98,16.07,15.87,15.91,23808,0
|
| 230 |
+
PSBD.US,D,20241212,000000,16.07,16.1,15.71,15.88,37927,0
|
| 231 |
+
PSBD.US,D,20241213,000000,16.05,16.09,15.5887,16.04,14541,0
|
| 232 |
+
PSBD.US,D,20241216,000000,16.04,16.1,15.73,15.99,15519,0
|
| 233 |
+
PSBD.US,D,20241217,000000,15.79,15.97,15.62,15.72,30380,0
|
| 234 |
+
PSBD.US,D,20241218,000000,15.81,16,15.78,15.9,8916,0
|
| 235 |
+
PSBD.US,D,20241219,000000,16.05,16.08,15.8045,15.9,6702,0
|
| 236 |
+
PSBD.US,D,20241220,000000,15.84,16.05,15.65,15.94,13286,0
|
| 237 |
+
PSBD.US,D,20241223,000000,16.06,16.06,15.67,15.68,23114,0
|
| 238 |
+
PSBD.US,D,20241224,000000,15.9,15.9164,15.72,15.75,6496,0
|
| 239 |
+
PSBD.US,D,20241226,000000,15.8,16.015,15.69,16,18396,0
|
| 240 |
+
PSBD.US,D,20241227,000000,15.45,15.665,15.41,15.51,11376,0
|
| 241 |
+
PSBD.US,D,20241230,000000,15.51,15.51,15.3,15.41,15513,0
|
| 242 |
+
PSBD.US,D,20241231,000000,15.455,15.49,15.2,15.2,21110,0
|
| 243 |
+
PSBD.US,D,20250102,000000,15.3414,15.5,15.23,15.38,14919,0
|
| 244 |
+
PSBD.US,D,20250103,000000,15.28,15.5172,15.27,15.36,17079,0
|
| 245 |
+
PSBD.US,D,20250106,000000,15.55,15.55,15.27,15.41,13292,0
|
| 246 |
+
PSBD.US,D,20250107,000000,15.67,15.89,15.27,15.34,9147,0
|
| 247 |
+
PSBD.US,D,20250108,000000,15.28,15.68,15.16,15.34,19751,0
|
| 248 |
+
PSBD.US,D,20250110,000000,15.25,15.42,15.12,15.15,20314,0
|
| 249 |
+
PSBD.US,D,20250113,000000,15.25,15.37,15.12,15.26,22934,0
|
| 250 |
+
PSBD.US,D,20250114,000000,15.28,15.86,15.28,15.72,28891,0
|
| 251 |
+
PSBD.US,D,20250115,000000,15.58,16.07,15.165,15.5,36436,0
|
| 252 |
+
PSBD.US,D,20250116,000000,15.3076,15.97,15.3076,15.75,23631,0
|
| 253 |
+
PSBD.US,D,20250117,000000,15.97,16,15.6806,15.89,22707,0
|
| 254 |
+
PSBD.US,D,20250121,000000,16.14,16.14,15.6468,15.75,25013,0
|
| 255 |
+
PSBD.US,D,20250122,000000,15.72,15.82,15.55,15.69,18707,0
|
| 256 |
+
PSBD.US,D,20250123,000000,15.77,15.88,15.605,15.8,39445,0
|
| 257 |
+
PSBD.US,D,20250124,000000,16.16,16.16,15.41,15.94,49208,0
|
| 258 |
+
PSBD.US,D,20250127,000000,16,16,15.6701,15.97,28344,0
|
| 259 |
+
PSBD.US,D,20250128,000000,15.99,15.99,15.31,15.79,13280,0
|
| 260 |
+
PSBD.US,D,20250129,000000,15.56,15.92,15.51,15.58,9447,0
|
| 261 |
+
PSBD.US,D,20250130,000000,15.74,15.97,15.58,15.78,14226,0
|
| 262 |
+
PSBD.US,D,20250131,000000,15.74,15.87,15.5584,15.6,20067,0
|
| 263 |
+
PSBD.US,D,20250203,000000,15.4,15.8691,15.4,15.75,36477,0
|
| 264 |
+
PSBD.US,D,20250204,000000,15.87,15.8899,15.5417,15.67,8160,0
|
| 265 |
+
PSBD.US,D,20250205,000000,15.7487,15.86,15.59,15.8,19130,0
|
| 266 |
+
PSBD.US,D,20250206,000000,15.91,15.97,15.64,15.82,8483,0
|
| 267 |
+
PSBD.US,D,20250207,000000,15.9799,16,15.57,15.98,20650,0
|
| 268 |
+
PSBD.US,D,20250210,000000,16.05,16.05,15.7008,15.84,10023,0
|
| 269 |
+
PSBD.US,D,20250211,000000,15.8,15.93,15.7,15.76,11887,0
|
| 270 |
+
PSBD.US,D,20250212,000000,15.54,15.71,15.42,15.42,29180,0
|
| 271 |
+
PSBD.US,D,20250213,000000,15.54,15.8,15.42,15.69,15796,0
|
| 272 |
+
PSBD.US,D,20250214,000000,15.8,15.88,15.515,15.79,13249,0
|
| 273 |
+
PSBD.US,D,20250218,000000,15.79,15.9,15.38,15.49,19668,0
|
| 274 |
+
PSBD.US,D,20250219,000000,15.524,15.7028,15.3,15.6,17032,0
|
| 275 |
+
PSBD.US,D,20250220,000000,15.74,15.74,15.555,15.6,11965,0
|
| 276 |
+
PSBD.US,D,20250221,000000,15.58,15.59,15.28,15.35,23274,0
|
| 277 |
+
PSBD.US,D,20250224,000000,15.49,15.5798,15.35,15.45,13519,0
|
| 278 |
+
PSBD.US,D,20250225,000000,15.47,15.61,14.99,15.26,87298,0
|
| 279 |
+
PSBD.US,D,20250226,000000,15.479,15.4811,15.22,15.28,10076,0
|
| 280 |
+
PSBD.US,D,20250227,000000,15.32,15.58,15.3,15.42,17893,0
|
| 281 |
+
PSBD.US,D,20250228,000000,15.45,15.58,15.3,15.35,55782,0
|
| 282 |
+
PSBD.US,D,20250303,000000,15.48,15.64,15.2422,15.515,23056,0
|
| 283 |
+
PSBD.US,D,20250304,000000,15.52,15.64,15,15.21,42786,0
|
| 284 |
+
PSBD.US,D,20250305,000000,15.3093,15.55,15.1785,15.33,17634,0
|
| 285 |
+
PSBD.US,D,20250306,000000,15.33,15.6232,15.3,15.42,42710,0
|
| 286 |
+
PSBD.US,D,20250307,000000,15.61,15.61,15.04,15.1,46573,0
|
| 287 |
+
PSBD.US,D,20250310,000000,15.24,15.62,15.03,15.1,34190,0
|
| 288 |
+
PSBD.US,D,20250311,000000,15.11,15.5,14.73,14.86,52253,0
|
| 289 |
+
PSBD.US,D,20250312,000000,14.8496,15.3899,14.8496,14.97,36950,0
|
| 290 |
+
PSBD.US,D,20250313,000000,15.27,15.2842,14.32,14.64,32394,0
|
| 291 |
+
PSBD.US,D,20250314,000000,14.33,15.3045,14.23,14.47,49640,0
|
| 292 |
+
PSBD.US,D,20250317,000000,14.45,14.8153,14.44,14.53,26363,0
|
| 293 |
+
PSBD.US,D,20250318,000000,14.715,14.82,14.4,14.58,31713,0
|
| 294 |
+
PSBD.US,D,20250319,000000,14.655,14.84,14.51,14.69,18717,0
|
| 295 |
+
PSBD.US,D,20250320,000000,14.78,14.845,14.6,14.67,46027,0
|
| 296 |
+
PSBD.US,D,20250321,000000,14.53,14.76,13.53,14.49,67095,0
|
| 297 |
+
PSBD.US,D,20250324,000000,14.5292,14.8217,14.25,14.38,18132,0
|
| 298 |
+
PSBD.US,D,20250325,000000,14.525,14.7,14.43,14.47,31742,0
|
| 299 |
+
PSBD.US,D,20250326,000000,14.5,14.545,14.43,14.47,43586,0
|
| 300 |
+
PSBD.US,D,20250327,000000,14.5,14.61,14.4,14.4,25736,0
|
| 301 |
+
PSBD.US,D,20250328,000000,14.35,14.38,13.9506,14.04,44996,0
|
| 302 |
+
PSBD.US,D,20250331,000000,13.9,14.3598,13.32,13.32,229182,0
|
| 303 |
+
PSBD.US,D,20250401,000000,13.455,13.87,13.26,13.82,88951,0
|
| 304 |
+
PSBD.US,D,20250402,000000,13.915,13.995,13.36,13.77,30895,0
|
| 305 |
+
PSBD.US,D,20250403,000000,13.78,13.9635,13.69,13.75,11906,0
|
| 306 |
+
PSBD.US,D,20250404,000000,13.75,13.76,12.85,12.86,107343,0
|
| 307 |
+
PSBD.US,D,20250407,000000,12.39,13.49,12.27,12.83,78676,0
|
| 308 |
+
PSBD.US,D,20250408,000000,13.265,13.265,11.89,12.22,45553,0
|
| 309 |
+
PSBD.US,D,20250409,000000,12.125,13.471141,11.92,13.24,69212,0
|
| 310 |
+
PSBD.US,D,20250410,000000,12.84,13.47,12.355,12.74,43447,0
|
| 311 |
+
PSBD.US,D,20250411,000000,12.93,13.22,12.2901,12.94,36213,0
|
| 312 |
+
PSBD.US,D,20250414,000000,13.1,13.3,12.61,12.88,33429,0
|
| 313 |
+
PSBD.US,D,20250415,000000,12.81,13.58,12.81,12.97,50533,0
|
| 314 |
+
PSBD.US,D,20250416,000000,12.97,13.35,12.97,13.14,22287,0
|
| 315 |
+
PSBD.US,D,20250417,000000,13.19,13.49,12.64,12.81,26937,0
|
| 316 |
+
PSBD.US,D,20250421,000000,13.005,13.11,12.45,12.58,27866,0
|
| 317 |
+
PSBD.US,D,20250422,000000,12.6495,13.07,12.5,13.07,30629,0
|
| 318 |
+
PSBD.US,D,20250423,000000,13.3,13.8,12.7901,12.92,34952,0
|
| 319 |
+
PSBD.US,D,20250424,000000,13.02,13.02,12.6,12.73,41580,0
|
| 320 |
+
PSBD.US,D,20250425,000000,12.9659,12.9659,12.6058,12.75,63122,0
|
| 321 |
+
PSBD.US,D,20250428,000000,12.75,13.12,12.6,12.75,47386,0
|
| 322 |
+
PSBD.US,D,20250429,000000,12.73,12.87,12.51,12.71,25526,0
|
| 323 |
+
PSBD.US,D,20250430,000000,12.75,12.855,12.53,12.67,18768,0
|
| 324 |
+
PSBD.US,D,20250501,000000,12.68,13.17,12.62,13.06,37163,0
|
| 325 |
+
PSBD.US,D,20250502,000000,13.24,13.3279,13.065,13.16,15521,0
|
| 326 |
+
PSBD.US,D,20250505,000000,13.09,13.16,12.74,12.74,12545,0
|
| 327 |
+
PSBD.US,D,20250506,000000,11.5123,13.21,11.5123,12.71,15750,0
|
| 328 |
+
PSBD.US,D,20250507,000000,12.81,12.81,11.715,12.2,73252,0
|
| 329 |
+
PSBD.US,D,20250508,000000,13.13,13.13,12.01,12.06,149107,0
|
| 330 |
+
PSBD.US,D,20250509,000000,12.15,12.73,11.81,12.62,31106,0
|
| 331 |
+
PSBD.US,D,20250512,000000,12.9613,13.2699,12.84,13.14,46778,0
|
| 332 |
+
PSBD.US,D,20250513,000000,13.4,13.86,13.1,13.29,81970,0
|
| 333 |
+
PSBD.US,D,20250514,000000,13.45,13.6764,13.305,13.48,45757,0
|
| 334 |
+
PSBD.US,D,20250515,000000,13.6,14,13.31,13.8,38776,0
|
| 335 |
+
PSBD.US,D,20250516,000000,13.79,14.1599,13.375,13.83,91025,0
|
| 336 |
+
PSBD.US,D,20250519,000000,13.83,14.2499,13.83,14.02,65843,0
|
| 337 |
+
PSBD.US,D,20250520,000000,13.93,14.29,13.9,13.97,44595,0
|
| 338 |
+
PSBD.US,D,20250521,000000,13.9503,14.16,13.645,13.84,35900,0
|
| 339 |
+
PSBD.US,D,20250522,000000,14.065,14.065,13.75,13.83,43554,0
|
| 340 |
+
PSBD.US,D,20250523,000000,13.9002,14.23,13.59,13.95,15664,0
|
| 341 |
+
PSBD.US,D,20250527,000000,14.09,14.28,13.9,13.94,23628,0
|
| 342 |
+
PSBD.US,D,20250528,000000,14.005,14.07,13.95,13.97,17025,0
|
| 343 |
+
PSBD.US,D,20250529,000000,14,14.05,13.69,13.81,69753,0
|
| 344 |
+
PSBD.US,D,20250530,000000,13.925,14.12,13.8,13.98,25575,0
|
| 345 |
+
PSBD.US,D,20250602,000000,14.2,14.22,13.71,13.87,32633,0
|
| 346 |
+
PSBD.US,D,20250603,000000,14.18,14.18,13.67,13.86,29623,0
|
| 347 |
+
PSBD.US,D,20250604,000000,13.99,14,13.89,13.91,16964,0
|
| 348 |
+
PSBD.US,D,20250605,000000,13.91,14.02,13.8,13.86,32811,0
|
| 349 |
+
PSBD.US,D,20250606,000000,13.9,14,13.75,13.88,56232,0
|
| 350 |
+
PSBD.US,D,20250609,000000,13.8021,13.94,13.8021,13.87,16439,0
|
| 351 |
+
PSBD.US,D,20250610,000000,14.03,14.07,13.85,13.93,27814,0
|
| 352 |
+
PSBD.US,D,20250611,000000,14.05,14.06,13.8,13.86,58062,0
|
| 353 |
+
PSBD.US,D,20250612,000000,14.01,14.08,13.85,13.96,95638,0
|
| 354 |
+
PSBD.US,D,20250613,000000,14,14.24,13.93,14.2,114882,0
|
| 355 |
+
PSBD.US,D,20250616,000000,14.24,14.65,14.21,14.3,65983,0
|
| 356 |
+
PSBD.US,D,20250617,000000,14.45,14.62,14.425,14.5,32117,0
|
| 357 |
+
PSBD.US,D,20250618,000000,14.6,14.6774,14.5,14.5,44653,0
|
| 358 |
+
PSBD.US,D,20250620,000000,14.6,14.66,14.48,14.5,36457,0
|
| 359 |
+
PSBD.US,D,20250623,000000,14.72,14.77,14.55,14.77,41196,0
|
| 360 |
+
PSBD.US,D,20250624,000000,14.68,14.975,14.52,14.61,36470,0
|
| 361 |
+
PSBD.US,D,20250625,000000,14.61,14.8199,14.29,14.33,30996,0
|
| 362 |
+
PSBD.US,D,20250626,000000,14.33,14.87,14.09,14.58,52714,0
|
| 363 |
+
PSBD.US,D,20250627,000000,14,14.69,13.5801,13.92,36472,0
|
| 364 |
+
PSBD.US,D,20250630,000000,13.91,14.25,13.58,13.96,22529,0
|
| 365 |
+
PSBD.US,D,20250701,000000,13.91,14.16,13.7738,13.92,7807,0
|
| 366 |
+
PSBD.US,D,20250702,000000,13.7646,14.19,13.72,13.85,16426,0
|
| 367 |
+
PSBD.US,D,20250703,000000,14.1,14.35,13.91,14.03,21197,0
|
| 368 |
+
PSBD.US,D,20250707,000000,14,14.4,13.8417,14.05,42850,0
|
| 369 |
+
PSBD.US,D,20250708,000000,14.2487,14.3,14.04,14.15,23568,0
|
| 370 |
+
PSBD.US,D,20250709,000000,14.265,14.5,13.9839,14.13,24472,0
|
| 371 |
+
PSBD.US,D,20250710,000000,13.9653,14.29,13.9653,14.04,14594,0
|
| 372 |
+
PSBD.US,D,20250711,000000,14.125,14.62,13.89,14,93075,0
|
| 373 |
+
PSBD.US,D,20250714,000000,14.13,14.33,14,14.23,28114,0
|
| 374 |
+
PSBD.US,D,20250715,000000,14.3593,14.3593,13.8401,14.05,69360,0
|
| 375 |
+
PSBD.US,D,20250716,000000,14.07,14.315,14.02,14.1,145352,0
|
| 376 |
+
PSBD.US,D,20250717,000000,14.11,14.24,13.8901,14.1,40853,0
|
| 377 |
+
PSBD.US,D,20250718,000000,14.12,14.22,14.02,14.08,32981,0
|
| 378 |
+
PSBD.US,D,20250721,000000,14.11,14.11,13.93,14.04,36309,0
|
| 379 |
+
PSBD.US,D,20250722,000000,13.975,14.1,13.965,14.02,33096,0
|
| 380 |
+
PSBD.US,D,20250723,000000,13.975,14.05,13.87,13.98,21004,0
|
| 381 |
+
PSBD.US,D,20250724,000000,14,14.27,13.92,13.99,19606,0
|
| 382 |
+
PSBD.US,D,20250725,000000,14.065,14.065,13.62,13.66,30998,0
|
| 383 |
+
PSBD.US,D,20250728,000000,13.845,14.09,13.595,13.81,52379,0
|
| 384 |
+
PSBD.US,D,20250729,000000,13.67,14,13.6201,13.71,41993,0
|
| 385 |
+
PSBD.US,D,20250730,000000,14.04,14.06,13.71,13.87,25848,0
|
| 386 |
+
PSBD.US,D,20250731,000000,13.725,14,13.61,13.86,32945,0
|
| 387 |
+
PSBD.US,D,20250801,000000,13.775,13.94,13.725,13.75,19993,0
|
| 388 |
+
PSBD.US,D,20250804,000000,13.967,13.967,13.66,13.93,9443,0
|
| 389 |
+
PSBD.US,D,20250805,000000,13.65,14.03,13.65,14.03,21452,0
|
| 390 |
+
PSBD.US,D,20250806,000000,14.17,14.1936,13.59,14.11,28277,0
|
| 391 |
+
PSBD.US,D,20250807,000000,14,14,13.592,13.8,19583,0
|
| 392 |
+
PSBD.US,D,20250808,000000,13.67,14.0899,13.59,13.77,21211,0
|
| 393 |
+
PSBD.US,D,20250811,000000,13.94,14.045,13.73,13.89,73086,0
|
| 394 |
+
PSBD.US,D,20250812,000000,13.855,14.1,13.8,14.05,109964,0
|
| 395 |
+
PSBD.US,D,20250813,000000,14.05,14.1,13.85,13.95,148380,0
|
| 396 |
+
PSBD.US,D,20250814,000000,13.96,14,13.85,13.9,65934,0
|
| 397 |
+
PSBD.US,D,20250815,000000,13.9,14,13.75,13.76,147412,0
|
| 398 |
+
PSBD.US,D,20250818,000000,14.07,14.18,13.75,14.04,90625,0
|
| 399 |
+
PSBD.US,D,20250819,000000,14.21,14.23,13.9,14.1,138225,0
|
| 400 |
+
PSBD.US,D,20250820,000000,14.25,14.25,13.76,13.86,106511,0
|
| 401 |
+
PSBD.US,D,20250821,000000,13.82,14.15,13.8,13.96,114223,0
|
| 402 |
+
PSBD.US,D,20250822,000000,13.98,14.25,13.86,14.16,157933,0
|
| 403 |
+
PSBD.US,D,20250825,000000,14.28,14.43,13.875,13.9,128399,0
|
| 404 |
+
PSBD.US,D,20250826,000000,14,14.12,13.86,13.92,70882,0
|
| 405 |
+
PSBD.US,D,20250827,000000,14.0725,14.0725,13.8,13.81,115271,0
|
| 406 |
+
PSBD.US,D,20250828,000000,13.87,14.0971,13.84,14.05,98039,0
|
| 407 |
+
PSBD.US,D,20250829,000000,14.18,14.25,13.9701,14.2,70138,0
|
| 408 |
+
PSBD.US,D,20250902,000000,14.16,14.23,14.0201,14.05,35885,0
|
| 409 |
+
PSBD.US,D,20250903,000000,14.09,14.25,13.7601,13.82,143619,0
|
| 410 |
+
PSBD.US,D,20250904,000000,13.975,14.098,13.77,13.84,110370,0
|
| 411 |
+
PSBD.US,D,20250905,000000,13.85,14,13.79,13.81,47553,0
|
| 412 |
+
PSBD.US,D,20250908,000000,13.86,13.925,13.71,13.75,52038,0
|
| 413 |
+
PSBD.US,D,20250909,000000,13.76,13.9135,13.61,13.7,78397,0
|
| 414 |
+
PSBD.US,D,20250910,000000,13.69,13.7099,13.51,13.6,93260,0
|
| 415 |
+
PSBD.US,D,20250911,000000,13.705,13.735,13.55,13.64,30846,0
|
| 416 |
+
PSBD.US,D,20250912,000000,13.655,13.7699,13.54,13.64,42740,0
|
| 417 |
+
PSBD.US,D,20250915,000000,13.6,13.62,13.245,13.33,53061,0
|
| 418 |
+
PSBD.US,D,20250916,000000,13.43,13.6799,13.43,13.5,35125,0
|
| 419 |
+
PSBD.US,D,20250917,000000,13.71,13.73,13.275,13.31,66208,0
|
| 420 |
+
PSBD.US,D,20250918,000000,13.5977,13.7479,13.5,13.58,29726,0
|
| 421 |
+
PSBD.US,D,20250919,000000,13.5,13.5761,13.38,13.47,169614,0
|
| 422 |
+
PSBD.US,D,20250922,000000,13.44,13.54,13.4,13.47,37964,0
|
| 423 |
+
PSBD.US,D,20250923,000000,13.6899,13.9298,13.26,13.27,71523,0
|
| 424 |
+
PSBD.US,D,20250924,000000,13.365,13.49,13.25,13.33,58611,0
|
| 425 |
+
PSBD.US,D,20250925,000000,13.35,13.4699,12.48,12.71,151322,0
|
| 426 |
+
PSBD.US,D,20250926,000000,12.27,12.27,11.96,12.13,59995,0
|
| 427 |
+
PSBD.US,D,20250929,000000,12.21,12.5899,12.05,12.38,90343,0
|
| 428 |
+
PSBD.US,D,20250930,000000,12.27,12.3899,12.125,12.27,51834,0
|
| 429 |
+
PSBD.US,D,20251001,000000,12.19,12.345,12.05,12.18,63500,0
|
| 430 |
+
PSBD.US,D,20251002,000000,12.23,12.295,12.11,12.22,50754,0
|
| 431 |
+
PSBD.US,D,20251003,000000,12.19,12.48,12.07,12.25,142051,0
|
| 432 |
+
PSBD.US,D,20251006,000000,12.57,12.99,12.45,12.95,98579,0
|
| 433 |
+
PSBD.US,D,20251007,000000,12.91,13.11,12.43,12.54,166350,0
|
| 434 |
+
PSBD.US,D,20251008,000000,12.695,12.82,12.56,12.71,77583,0
|
| 435 |
+
PSBD.US,D,20251009,000000,12.7759,12.784,12.215,12.34,150995,0
|
| 436 |
+
PSBD.US,D,20251010,000000,12.37,12.4,12,12.2,149608,0
|
| 437 |
+
PSBD.US,D,20251013,000000,12.6,12.665,12.33,12.52,204105,0
|
| 438 |
+
PSBD.US,D,20251014,000000,12.59,12.97,12.49,12.5,385769,0
|
| 439 |
+
PSBD.US,D,20251015,000000,12.57,12.61,12.4,12.44,88686,0
|
| 440 |
+
PSBD.US,D,20251016,000000,12.58,12.6,12.21,12.26,159798,0
|
| 441 |
+
PSBD.US,D,20251017,000000,12.29,12.445,12.105,12.19,219140,0
|
| 442 |
+
PSBD.US,D,20251020,000000,12.35,12.73,12.3,12.73,178417,0
|
| 443 |
+
PSBD.US,D,20251021,000000,12.73,12.9,12.54,12.54,146000,0
|
| 444 |
+
PSBD.US,D,20251022,000000,12.66,12.87,12.51,12.73,145666,0
|
| 445 |
+
PSBD.US,D,20251023,000000,12.76,12.81,12.35,12.45,76521,0
|
| 446 |
+
PSBD.US,D,20251024,000000,12.55,12.55,12.36,12.44,54591,0
|
| 447 |
+
PSBD.US,D,20251027,000000,12.54,12.58,12.4,12.45,134931,0
|
| 448 |
+
PSBD.US,D,20251028,000000,12.59,12.749,12.41,12.6,34489,0
|
| 449 |
+
PSBD.US,D,20251029,000000,12.53,12.63,12.19,12.25,44647,0
|
| 450 |
+
PSBD.US,D,20251030,000000,12.26,12.35,12.11,12.23,46967,0
|
| 451 |
+
PSBD.US,D,20251031,000000,12.2001,12.36,12.15,12.31,67150,0
|
| 452 |
+
PSBD.US,D,20251103,000000,12.2824,12.5484,12.19,12.28,68650,0
|
| 453 |
+
PSBD.US,D,20251104,000000,12.475,12.71,12.13,12.14,80983,0
|
| 454 |
+
PSBD.US,D,20251105,000000,12.19,12.575,12.11,12.23,53995,0
|
| 455 |
+
PSBD.US,D,20251106,000000,12.23,12.36,11.88,12.15,147707,0
|
| 456 |
+
PSBD.US,D,20251107,000000,12.17,12.6099,12.08,12.14,164176,0
|
| 457 |
+
PSBD.US,D,20251110,000000,12.2399,12.2399,11.94,12.07,144062,0
|
| 458 |
+
PSBD.US,D,20251111,000000,12.12,12.23,12.0025,12.16,78504,0
|
| 459 |
+
PSBD.US,D,20251112,000000,12.165,12.255,12.04,12.09,97810,0
|
| 460 |
+
PSBD.US,D,20251113,000000,12.01,12.204,12,12.02,78259,0
|
| 461 |
+
PSBD.US,D,20251114,000000,12,12.0921,11.98,12.01,36094,0
|
| 462 |
+
PSBD.US,D,20251117,000000,12.12,12.12,11.865,11.95,46110,0
|
| 463 |
+
PSBD.US,D,20251118,000000,12.04,12.05,11.82,11.87,44823,0
|
| 464 |
+
PSBD.US,D,20251119,000000,11.895,11.99,11.78,11.81,38018,0
|
| 465 |
+
PSBD.US,D,20251120,000000,11.87,12.0158,11.76,11.92,53626,0
|
| 466 |
+
PSBD.US,D,20251121,000000,11.92,12.0799,11.92,11.96,66668,0
|
| 467 |
+
PSBD.US,D,20251124,000000,11.9,12.12,11.9,12.05,105036,0
|
| 468 |
+
PSBD.US,D,20251125,000000,12.13,12.44,12.13,12.39,87802,0
|
| 469 |
+
PSBD.US,D,20251126,000000,12.4181,12.4181,12.165,12.24,85874,0
|
| 470 |
+
PSBD.US,D,20251128,000000,12.31,12.45,12.15,12.4,18229,0
|
| 471 |
+
PSBD.US,D,20251201,000000,12.32,12.37,12.11,12.18,101471,0
|
| 472 |
+
PSBD.US,D,20251202,000000,12.1305,12.37,12.1,12.23,43735,0
|
| 473 |
+
PSBD.US,D,20251203,000000,12.2266,12.355,12.2,12.28,73806,0
|
| 474 |
+
PSBD.US,D,20251204,000000,12.38,12.4,12.16,12.28,50374,0
|
| 475 |
+
PSBD.US,D,20251205,000000,12.245,12.335,12.245,12.28,39241,0
|
| 476 |
+
PSBD.US,D,20251208,000000,12.23,12.36,12.15,12.28,56782,0
|
| 477 |
+
PSBD.US,D,20251209,000000,12.41,12.41,12.16,12.24,134432,0
|
| 478 |
+
PSBD.US,D,20251210,000000,12.3,12.32,12.12,12.19,89670,0
|
| 479 |
+
PSBD.US,D,20251211,000000,12.25,12.305,12.13,12.13,48778,0
|
| 480 |
+
PSBD.US,D,20251212,000000,12.11,12.29,12.04,12.09,89524,0
|
| 481 |
+
PSBD.US,D,20251215,000000,12.1,12.17,11.9,11.96,74474,0
|
| 482 |
+
PSBD.US,D,20251216,000000,11.94,12.03,11.77,11.86,92224,0
|
| 483 |
+
PSBD.US,D,20251217,000000,12.016,12.1699,11.9,12.04,143006,0
|
| 484 |
+
PSBD.US,D,20251218,000000,12.15,12.17,11.795,12.09,420315,0
|
| 485 |
+
PSBD.US,D,20251219,000000,12.05,12.08,11.79,11.95,72714,0
|
| 486 |
+
PSBD.US,D,20251222,000000,11.9955,12.08,11.85,12.05,177644,0
|
| 487 |
+
PSBD.US,D,20251223,000000,12.05,12.16,11.97,12.13,216382,0
|
| 488 |
+
PSBD.US,D,20251224,000000,12.13,12.2344,12.05,12.17,63584,0
|
| 489 |
+
PSBD.US,D,20251226,000000,12.24,12.32,12.17,12.23,199840,0
|
| 490 |
+
PSBD.US,D,20251229,000000,11.84,11.97,11.795,11.92,150187,0
|
| 491 |
+
PSBD.US,D,20251230,000000,11.9253,12.16,11.85,12.16,307071,0
|
| 492 |
+
PSBD.US,D,20251231,000000,12.21,12.29,12.0201,12.19,133606,0
|
| 493 |
+
PSBD.US,D,20260102,000000,12.18,12.23,12.03,12.03,149501,0
|
| 494 |
+
PSBD.US,D,20260105,000000,12.09,12.275,12.06,12.18,136823,0
|
| 495 |
+
PSBD.US,D,20260106,000000,12.175,12.26,12.03,12.05,77654,0
|
| 496 |
+
PSBD.US,D,20260107,000000,12.13,12.14,11.86,11.94,74469,0
|
| 497 |
+
PSBD.US,D,20260108,000000,11.92,12.18,11.88,12.05,97211,0
|
| 498 |
+
PSBD.US,D,20260109,000000,12.12,12.2199,11.965,12,58153,0
|
| 499 |
+
PSBD.US,D,20260112,000000,12.05,12.15,11.835,12,48262,0
|
| 500 |
+
PSBD.US,D,20260113,000000,12.035,12.11,11.97,12.02,53644,0
|
| 501 |
+
PSBD.US,D,20260114,000000,12.1242,12.18,11.9906,12.09,236366,0
|
| 502 |
+
PSBD.US,D,20260115,000000,12.07,12.4,12.07,12.32,372603,0
|
| 503 |
+
PSBD.US,D,20260116,000000,12.22,12.22,11.955,12,99439,0
|
| 504 |
+
PSBD.US,D,20260120,000000,12,12,11.75,11.83,89735,0
|
| 505 |
+
PSBD.US,D,20260121,000000,11.87,11.9999,11.79,11.92,58780,0
|
| 506 |
+
PSBD.US,D,20260122,000000,11.95,12.08,11.85,11.9,61749,0
|
| 507 |
+
PSBD.US,D,20260123,000000,11.85,11.875,11.79,11.82,45861,0
|
| 508 |
+
PSBD.US,D,20260126,000000,11.78,11.78,11.6048,11.7,45233,0
|
| 509 |
+
PSBD.US,D,20260127,000000,11.76,11.91,11.67,11.75,127333,0
|
| 510 |
+
PSBD.US,D,20260128,000000,11.81,11.835,11.65,11.66,96650,0
|
| 511 |
+
PSBD.US,D,20260129,000000,11.65,11.75,11.61,11.72,42613,0
|
| 512 |
+
PSBD.US,D,20260130,000000,11.7,11.8,11.61,11.72,35450,0
|
| 513 |
+
PSBD.US,D,20260202,000000,11.66,11.93,11.65,11.87,58177,0
|
| 514 |
+
PSBD.US,D,20260203,000000,11.855,11.885,11.5284,11.61,117824,0
|
| 515 |
+
PSBD.US,D,20260204,000000,11.74,11.8849,11.63,11.66,64798,0
|
| 516 |
+
PSBD.US,D,20260205,000000,11.66,11.66,11.42,11.52,60606,0
|
| 517 |
+
PSBD.US,D,20260206,000000,11.4914,11.6,11.41,11.45,56893,0
|
| 518 |
+
PSBD.US,D,20260209,000000,11.43,11.54,11.41,11.43,22292,0
|
| 519 |
+
PSBD.US,D,20260210,000000,11.4,11.52,11.38,11.48,24901,0
|
| 520 |
+
PSBD.US,D,20260211,000000,11.47,11.58,11.41,11.45,26872,0
|
| 521 |
+
PSBD.US,D,20260212,000000,11.4,11.54,11.31,11.43,45398,0
|
| 522 |
+
PSBD.US,D,20260213,000000,11.46,11.6399,11.3,11.35,47538,0
|
| 523 |
+
PSBD.US,D,20260217,000000,11.28,11.46,11.17,11.22,39166,0
|
| 524 |
+
PSBD.US,D,20260218,000000,11.32,11.375,11.14,11.17,28769,0
|