Add files using upload-large-folder tool
Browse filesThis view is limited to 50 files because it contains too many changes. See raw diff
- daily/us/nyse stocks/1/abot.us.txt +1185 -0
- daily/us/nyse stocks/1/abr_f.us.txt +1087 -0
- daily/us/nyse stocks/1/afge.us.txt +1329 -0
- daily/us/nyse stocks/1/ally.us.txt +0 -0
- daily/us/nyse stocks/1/aqn.us.txt +0 -0
- daily/us/nyse stocks/1/arlo.us.txt +0 -0
- daily/us/nyse stocks/1/arr_c.us.txt +1521 -0
- daily/us/nyse stocks/1/asr.us.txt +0 -0
- daily/us/nyse stocks/1/ath_d.us.txt +1292 -0
- daily/us/nyse stocks/1/atkr.us.txt +0 -0
- daily/us/nyse stocks/1/ats.us.txt +686 -0
- daily/us/nyse stocks/1/aznh.us.txt +324 -0
- daily/us/nyse stocks/1/bah.us.txt +0 -0
- daily/us/nyse stocks/1/bckt.us.txt +43 -0
- daily/us/nyse stocks/1/bepi.us.txt +1047 -0
- daily/us/nyse stocks/1/bfam.us.txt +0 -0
- daily/us/nyse stocks/1/bhp.us.txt +0 -0
- daily/us/nyse stocks/1/bhvn.us.txt +854 -0
- daily/us/nyse stocks/1/bkn.us.txt +0 -0
- daily/us/nyse stocks/1/bkv.us.txt +350 -0
- daily/us/nyse stocks/1/blox.us.txt +170 -0
- daily/us/nyse stocks/1/blw.us.txt +0 -0
- daily/us/nyse stocks/1/bma.us.txt +0 -0
- daily/us/nyse stocks/1/bnds.us.txt +272 -0
- daily/us/nyse stocks/1/bns.us.txt +0 -0
- daily/us/nyse stocks/1/bobp.us.txt +158 -0
- daily/us/nyse stocks/1/brk-a.us.txt +0 -0
- daily/us/nyse stocks/1/c.us.txt +0 -0
- daily/us/nyse stocks/1/cah.us.txt +0 -0
- daily/us/nyse stocks/1/cdr_b.us.txt +0 -0
- daily/us/nyse stocks/1/cfnd.us.txt +135 -0
- daily/us/nyse stocks/1/chd.us.txt +0 -0
- daily/us/nyse stocks/1/chh.us.txt +0 -0
- daily/us/nyse stocks/1/chmi.us.txt +0 -0
- daily/us/nyse stocks/1/cif.us.txt +0 -0
- daily/us/nyse stocks/1/clco.us.txt +705 -0
- daily/us/nyse stocks/1/cma.us.txt +0 -0
- daily/us/nyse stocks/1/cmtg.us.txt +1077 -0
- daily/us/nyse stocks/1/cmu.us.txt +0 -0
- daily/us/nyse stocks/1/cnk.us.txt +0 -0
- daily/us/nyse stocks/1/cns.us.txt +0 -0
- daily/us/nyse stocks/1/colo.us.txt +0 -0
- daily/us/nyse stocks/1/cpnq.us.txt +267 -0
- daily/us/nyse stocks/1/crca.us.txt +135 -0
- daily/us/nyse stocks/1/crsh.us.txt +450 -0
- daily/us/nyse stocks/1/cta_a.us.txt +0 -0
- daily/us/nyse stocks/1/ctdd.us.txt +0 -0
- daily/us/nyse stocks/1/curb.us.txt +345 -0
- daily/us/nyse stocks/1/cvna.us.txt +0 -0
- daily/us/nyse stocks/1/cvny.us.txt +261 -0
daily/us/nyse stocks/1/abot.us.txt
ADDED
|
@@ -0,0 +1,1185 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ABOT.US,D,20201209,000000,24.348,24.406,23.979,23.979,10454.790667001,0
|
| 3 |
+
ABOT.US,D,20201210,000000,23.8647,24.1552,23.8163,24.0971,3516021.9953484,0
|
| 4 |
+
ABOT.US,D,20201211,000000,24.348,24.348,23.8744,24.1261,30402.01497368,0
|
| 5 |
+
ABOT.US,D,20201214,000000,24.222,24.6094,24.222,24.3915,10677.82620123,0
|
| 6 |
+
ABOT.US,D,20201215,000000,24.4544,24.6288,23.2856,24.6278,36640.814500596,0
|
| 7 |
+
ABOT.US,D,20201216,000000,24.744,24.9474,24.4254,24.7731,15267.608375534,0
|
| 8 |
+
ABOT.US,D,20201217,000000,24.5417,25.0346,24.5417,24.992,11898.326207985,0
|
| 9 |
+
ABOT.US,D,20201218,000000,25.2176,25.2176,25.0249,25.1411,17352.371077427,0
|
| 10 |
+
ABOT.US,D,20201221,000000,24.8797,25.0443,24.7344,24.9939,11630.890081294,0
|
| 11 |
+
ABOT.US,D,20201222,000000,25.1702,25.266,25.1314,25.2331,7541.9052870889,0
|
| 12 |
+
ABOT.US,D,20201223,000000,25.1788,25.3532,25.1702,25.2651,10209.038550582,0
|
| 13 |
+
ABOT.US,D,20201224,000000,25.1702,25.2951,25.1702,25.1914,488.40651708558,0
|
| 14 |
+
ABOT.US,D,20201228,000000,25.1218,25.1218,24.9959,25.051,7453.1041021643,0
|
| 15 |
+
ABOT.US,D,20201229,000000,24.991,24.991,24.6763,24.9648,18987.964995109,0
|
| 16 |
+
ABOT.US,D,20201230,000000,25.083,25.1983,24.7247,25.0781,16878.42056719,0
|
| 17 |
+
ABOT.US,D,20201231,000000,24.9813,25.113,24.9184,25.113,4892.3257461976,0
|
| 18 |
+
ABOT.US,D,20210104,000000,25.0927,25.0927,24.4544,24.7121,1897.867184785,0
|
| 19 |
+
ABOT.US,D,20210105,000000,24.805,24.9794,24.7344,24.9794,19161.437077288,0
|
| 20 |
+
ABOT.US,D,20210106,000000,24.899,25.1788,24.8409,24.8893,6837.6912391981,0
|
| 21 |
+
ABOT.US,D,20210107,000000,25.3241,25.5991,23.5849,25.5991,4100.3430852999,0
|
| 22 |
+
ABOT.US,D,20210108,000000,25.7202,25.7978,25.5275,25.7424,17951.26278971,0
|
| 23 |
+
ABOT.US,D,20210111,000000,25.8123,25.8684,25.6718,25.7813,12377.439577811,0
|
| 24 |
+
ABOT.US,D,20210112,000000,25.8462,25.972,25.701,25.9431,11882.83762922,0
|
| 25 |
+
ABOT.US,D,20210113,000000,25.7589,25.9914,25.4791,25.8268,157026.30924473,0
|
| 26 |
+
ABOT.US,D,20210114,000000,26.0205,26.0689,25.8791,25.8791,5226.8790475417,0
|
| 27 |
+
ABOT.US,D,20210115,000000,25.8557,25.8557,25.694,25.694,1223.5977225083,0
|
| 28 |
+
ABOT.US,D,20210119,000000,25.8123,25.9818,25.7978,25.9643,9403.6324547534,0
|
| 29 |
+
ABOT.US,D,20210120,000000,26.2035,26.3584,26.098,26.311,23459.001398874,0
|
| 30 |
+
ABOT.US,D,20210121,000000,26.3391,26.4456,26.2713,26.3769,10902.926879295,0
|
| 31 |
+
ABOT.US,D,20210122,000000,26.3391,26.3488,26.1842,26.2819,4179.851122965,0
|
| 32 |
+
ABOT.US,D,20210125,000000,26.0302,26.3256,26.0302,26.3256,7122.6810884912,0
|
| 33 |
+
ABOT.US,D,20210126,000000,25.1314,26.3391,25.1314,26.1386,8943.1053794465,0
|
| 34 |
+
ABOT.US,D,20210127,000000,25.7202,25.9139,25.4404,25.4975,6079.7834515854,0
|
| 35 |
+
ABOT.US,D,20210128,000000,25.7299,25.9623,25.1314,25.6718,17589.862618505,0
|
| 36 |
+
ABOT.US,D,20210129,000000,25.663,25.7397,25.3338,25.4858,16407.567772706,0
|
| 37 |
+
ABOT.US,D,20210201,000000,25.6341,26.0011,25.6244,25.9798,6282.1675474602,0
|
| 38 |
+
ABOT.US,D,20210202,000000,25.3435,26.3197,25.237,26.3168,9905.4624067695,0
|
| 39 |
+
ABOT.US,D,20210203,000000,26.006,26.1842,25.9818,26.0786,11477.036865552,0
|
| 40 |
+
ABOT.US,D,20210204,000000,26.3004,26.4495,26.252,26.4495,11140.418420373,0
|
| 41 |
+
ABOT.US,D,20210205,000000,26.5764,26.6558,26.5328,26.6432,11868.381622371,0
|
| 42 |
+
ABOT.US,D,20210208,000000,26.9483,27.0092,26.8707,27.0092,6472.1607803222,0
|
| 43 |
+
ABOT.US,D,20210209,000000,27.0064,27.0741,26.987,27.0315,12692.374012719,0
|
| 44 |
+
ABOT.US,D,20210210,000000,27.1758,27.1758,26.8707,26.9773,42401.533229603,0
|
| 45 |
+
ABOT.US,D,20210211,000000,27.1516,27.2766,27.0548,27.2281,8227.5330404607,0
|
| 46 |
+
ABOT.US,D,20210212,000000,27.2281,27.48,27.2184,27.48,34534.36778843,0
|
| 47 |
+
ABOT.US,D,20210216,000000,27.5575,27.5575,27.2281,27.2804,13945.916320841,0
|
| 48 |
+
ABOT.US,D,20210217,000000,27.016,27.016,26.7352,26.986,6254.2881056815,0
|
| 49 |
+
ABOT.US,D,20210218,000000,26.6151,26.6578,26.5929,26.5929,7803.1459822743,0
|
| 50 |
+
ABOT.US,D,20210219,000000,26.8902,27.3347,26.832,27.0102,8682.8972561789,0
|
| 51 |
+
ABOT.US,D,20210222,000000,26.677,26.677,26.3372,26.3372,2899.4619449816,0
|
| 52 |
+
ABOT.US,D,20210223,000000,25.605,26.1047,25.5857,26.1047,5612.0283728544,0
|
| 53 |
+
ABOT.US,D,20210224,000000,25.8462,26.3429,25.8462,26.3429,4750.8633934688,0
|
| 54 |
+
ABOT.US,D,20210225,000000,25.9062,26.0882,25.3435,25.3532,4909.879468799,0
|
| 55 |
+
ABOT.US,D,20210226,000000,25.266,25.8839,25.2563,25.4597,7579.0778761272,0
|
| 56 |
+
ABOT.US,D,20210301,000000,25.9236,26.2277,25.8752,26.2277,1705.8088080875,0
|
| 57 |
+
ABOT.US,D,20210302,000000,26.281,26.281,25.9042,25.9169,16507.727248725,0
|
| 58 |
+
ABOT.US,D,20210303,000000,25.3474,25.4985,24.3673,25.0152,5827.8359036596,0
|
| 59 |
+
ABOT.US,D,20210304,000000,24.7624,24.8602,24.1562,24.2085,6794.3232186535,0
|
| 60 |
+
ABOT.US,D,20210305,000000,23.7823,24.6268,23.7823,24.6268,9702.045738977,0
|
| 61 |
+
ABOT.US,D,20210308,000000,24.7102,24.7634,24.0971,24.0971,8522.848608931,0
|
| 62 |
+
ABOT.US,D,20210309,000000,24.7344,24.8844,24.7247,24.835,4080.724218863,0
|
| 63 |
+
ABOT.US,D,20210310,000000,25.605,25.605,24.7731,24.7828,3943.3921538051,0
|
| 64 |
+
ABOT.US,D,20210311,000000,25.4132,25.483,25.4132,25.4219,1534.4018697445,0
|
| 65 |
+
ABOT.US,D,20210312,000000,25.0878,25.3629,25.0636,25.3629,8744.8515712426,0
|
| 66 |
+
ABOT.US,D,20210315,000000,25.4424,25.6718,25.4424,25.5944,8618.8777972798,0
|
| 67 |
+
ABOT.US,D,20210316,000000,25.8655,25.8655,25.701,25.7754,7419.0292288793,0
|
| 68 |
+
ABOT.US,D,20210317,000000,25.5372,25.8994,25.3145,25.7831,9638.0262800778,0
|
| 69 |
+
ABOT.US,D,20210318,000000,25.388,25.5537,25.0539,25.0636,5061.6675407051,0
|
| 70 |
+
ABOT.US,D,20210319,000000,25.1788,25.4113,25.0046,25.3271,5147.3710098766,0
|
| 71 |
+
ABOT.US,D,20210322,000000,25.6146,25.698,25.6146,25.666,2994.4585614126,0
|
| 72 |
+
ABOT.US,D,20210323,000000,25.6136,25.6136,25.2941,25.2941,2468.8794552888,0
|
| 73 |
+
ABOT.US,D,20210324,000000,25.1702,25.2612,24.8012,24.8012,8505.2948863296,0
|
| 74 |
+
ABOT.US,D,20210325,000000,24.6288,24.899,24.6104,24.8767,9589.4953999446,0
|
| 75 |
+
ABOT.US,D,20210326,000000,24.9377,25.4345,24.9377,25.4345,5444.7517221824,0
|
| 76 |
+
ABOT.US,D,20210329,000000,25.2176,25.2467,25.0636,25.1944,10657.174762876,0
|
| 77 |
+
ABOT.US,D,20210330,000000,24.8602,25.0927,24.8602,25.0229,9086.6328760108,0
|
| 78 |
+
ABOT.US,D,20210331,000000,25.4404,25.4424,25.3725,25.3784,1924.7140546459,0
|
| 79 |
+
ABOT.US,D,20210401,000000,25.605,25.7803,25.5954,25.7803,1576.7373183714,0
|
| 80 |
+
ABOT.US,D,20210405,000000,25.9623,26.0882,25.9623,26.0689,16898.039433627,0
|
| 81 |
+
ABOT.US,D,20210406,000000,26.1367,26.2907,26.0882,26.1318,8593.0634993366,0
|
| 82 |
+
ABOT.US,D,20210407,000000,25.9865,26.0457,25.9236,25.9333,5235.1396228835,0
|
| 83 |
+
ABOT.US,D,20210408,000000,26.2239,26.2713,26.2132,26.2674,3843.2326777855,0
|
| 84 |
+
ABOT.US,D,20210409,000000,26.2528,26.4282,26.2132,26.4282,8010.6929377377,0
|
| 85 |
+
ABOT.US,D,20210412,000000,26.2713,26.4098,26.2713,26.3788,5882.5622152992,0
|
| 86 |
+
ABOT.US,D,20210413,000000,26.4746,26.68,26.4746,26.68,1195.7182807296,0
|
| 87 |
+
ABOT.US,D,20210414,000000,26.8031,26.8031,26.5425,26.5425,4667.2250681328,0
|
| 88 |
+
ABOT.US,D,20210415,000000,26.7739,26.9086,26.7739,26.8737,4392.560938017,0
|
| 89 |
+
ABOT.US,D,20210416,000000,26.8999,26.9976,26.8999,26.9976,1002.6273321144,0
|
| 90 |
+
ABOT.US,D,20210419,000000,26.6296,26.6693,26.6199,26.6693,13163.226807203,0
|
| 91 |
+
ABOT.US,D,20210420,000000,26.7062,26.7062,26.3691,26.4534,2081.6649861406,0
|
| 92 |
+
ABOT.US,D,20210421,000000,26.6199,26.7382,26.6199,26.7382,8093.298691156,0
|
| 93 |
+
ABOT.US,D,20210422,000000,26.8929,26.9773,26.6393,26.6491,4106.5385168062,0
|
| 94 |
+
ABOT.US,D,20210423,000000,26.9967,27.0684,26.9967,27.0684,2901.5270888171,0
|
| 95 |
+
ABOT.US,D,20210426,000000,27.1991,27.3347,27.1991,27.3347,5783.4353111973,0
|
| 96 |
+
ABOT.US,D,20210427,000000,27.2475,27.2475,27.2291,27.2379,1200.8811403182,0
|
| 97 |
+
ABOT.US,D,20210428,000000,27.0257,27.0634,26.9967,27.0277,5515.9991845056,0
|
| 98 |
+
ABOT.US,D,20210429,000000,26.8223,26.8233,26.7933,26.8233,2207.6387601035,0
|
| 99 |
+
ABOT.US,D,20210430,000000,26.6103,26.6518,26.4456,26.4988,2401.7622806365,0
|
| 100 |
+
ABOT.US,D,20210503,000000,26.5038,26.5134,26.3575,26.3575,2228.2901984581,0
|
| 101 |
+
ABOT.US,D,20210504,000000,25.9682,25.9682,25.663,25.8557,6247.0601022574,0
|
| 102 |
+
ABOT.US,D,20210505,000000,25.821,25.821,25.821,25.821,131.13663355152,0
|
| 103 |
+
ABOT.US,D,20210506,000000,25.7494,25.8238,25.5372,25.8238,8514.5880335892,0
|
| 104 |
+
ABOT.US,D,20210507,000000,26.2568,26.2568,26.098,26.098,1623.2030546692,0
|
| 105 |
+
ABOT.US,D,20210510,000000,25.8557,25.8557,25.6612,25.6612,1678.9619382265,0
|
| 106 |
+
ABOT.US,D,20210511,000000,25.4985,25.666,25.4985,25.666,3448.7902052132,0
|
| 107 |
+
ABOT.US,D,20210512,000000,25.4017,25.4017,24.6288,24.9997,9972.5795814218,0
|
| 108 |
+
ABOT.US,D,20210513,000000,25.266,25.266,24.9184,25.1692,3118.3671915401,0
|
| 109 |
+
ABOT.US,D,20210514,000000,25.6438,25.6718,25.5954,25.6718,2238.6159176354,0
|
| 110 |
+
ABOT.US,D,20210517,000000,24.3867,25.5557,24.3867,25.547,5029.6578112555,0
|
| 111 |
+
ABOT.US,D,20210518,000000,25.8258,25.8258,25.5315,25.5315,1028.4416300576,0
|
| 112 |
+
ABOT.US,D,20210519,000000,25.1788,25.5053,25.1788,25.5053,4337.8346263774,0
|
| 113 |
+
ABOT.US,D,20210520,000000,25.9431,26.0786,25.9431,26.0699,2491.5960374789,0
|
| 114 |
+
ABOT.US,D,20210521,000000,26.1173,26.1173,25.9788,25.9788,3775.0829312154,0
|
| 115 |
+
ABOT.US,D,20210524,000000,26.2713,26.2713,26.2074,26.2074,1790.4797053412,0
|
| 116 |
+
ABOT.US,D,20210525,000000,26.1842,26.1842,26.1609,26.1609,5178.3481674084,0
|
| 117 |
+
ABOT.US,D,20210526,000000,26.2713,26.3478,26.2713,26.3313,4340.9323421306,0
|
| 118 |
+
ABOT.US,D,20210527,000000,26.4359,26.4359,26.3488,26.4011,16813.368536373,0
|
| 119 |
+
ABOT.US,D,20210528,000000,26.5318,26.5318,26.4398,26.4398,322.16243833129,0
|
| 120 |
+
ABOT.US,D,20210601,000000,26.373,26.3875,26.31,26.3275,4421.4729517134,0
|
| 121 |
+
ABOT.US,D,20210602,000000,26.3401,26.4214,26.3401,26.3856,3976.4344551724,0
|
| 122 |
+
ABOT.US,D,20210603,000000,26.2355,26.2355,26.2355,26.2355,308.73900340082,0
|
| 123 |
+
ABOT.US,D,20210604,000000,26.5328,26.6171,26.5328,26.6171,9065.9814376562,0
|
| 124 |
+
ABOT.US,D,20210607,000000,26.6393,26.6868,26.6103,26.6713,13334.633745546,0
|
| 125 |
+
ABOT.US,D,20210608,000000,26.6491,26.8108,26.6296,26.8108,3797.7995134054,0
|
| 126 |
+
ABOT.US,D,20210609,000000,26.8814,26.9094,26.7642,26.7642,2762.1298799237,0
|
| 127 |
+
ABOT.US,D,20210610,000000,27.0064,27.1226,27.0064,27.1168,2182.857034078,0
|
| 128 |
+
ABOT.US,D,20210611,000000,27.0974,27.2059,27.0354,27.2059,6008.5359892621,0
|
| 129 |
+
ABOT.US,D,20210614,000000,27.2088,27.2988,27.17,27.2988,3342.4352976871,0
|
| 130 |
+
ABOT.US,D,20210615,000000,27.1681,27.1681,27.0064,27.0664,2715.6641436259,0
|
| 131 |
+
ABOT.US,D,20210616,000000,26.9094,27.1613,26.9094,26.9985,9852.8012389653,0
|
| 132 |
+
ABOT.US,D,20210617,000000,27.17,27.2281,26.9967,27.172,8673.6041089194,0
|
| 133 |
+
ABOT.US,D,20210618,000000,27.0548,27.0548,26.9289,26.983,2519.4754792575,0
|
| 134 |
+
ABOT.US,D,20210621,000000,27.1323,27.2088,27.1323,27.17,9773.2932013002,0
|
| 135 |
+
ABOT.US,D,20210622,000000,27.142,27.3937,27.142,27.3937,1653.1476402833,0
|
| 136 |
+
ABOT.US,D,20210623,000000,27.3879,27.3879,27.3531,27.3531,622.64086639028,0
|
| 137 |
+
ABOT.US,D,20210624,000000,27.6059,27.6242,27.5768,27.6242,764.10321911909,0
|
| 138 |
+
ABOT.US,D,20210625,000000,27.6475,27.7357,27.6251,27.7357,1921.6163388927,0
|
| 139 |
+
ABOT.US,D,20210628,000000,27.4605,27.9778,27.4605,27.9593,8084.0055438964,0
|
| 140 |
+
ABOT.US,D,20210629,000000,28.0262,28.1094,28.0262,28.1094,2007.3198080642,0
|
| 141 |
+
ABOT.US,D,20210630,000000,27.9641,28.0068,27.9051,27.9399,3727.5846229999,0
|
| 142 |
+
ABOT.US,D,20210701,000000,27.8567,27.9399,27.8276,27.9399,10354.631190981,0
|
| 143 |
+
ABOT.US,D,20210702,000000,27.9341,28.0212,27.9341,28.0068,5188.6738865857,0
|
| 144 |
+
ABOT.US,D,20210706,000000,28.0407,28.185,27.8954,28.0891,2122.9678628498,0
|
| 145 |
+
ABOT.US,D,20210707,000000,27.9536,28.155,27.9051,28.1327,1830.7500101326,0
|
| 146 |
+
ABOT.US,D,20210708,000000,27.8179,27.9546,27.8179,27.9546,565.84941091522,0
|
| 147 |
+
ABOT.US,D,20210709,000000,28.2139,28.2189,28.1569,28.2159,3839.1023901146,0
|
| 148 |
+
ABOT.US,D,20210712,000000,28.1752,28.1752,28.1181,28.1181,1939.1700614941,0
|
| 149 |
+
ABOT.US,D,20210713,000000,28.1423,28.1994,27.9148,27.969,5432.3608591696,0
|
| 150 |
+
ABOT.US,D,20210714,000000,28.0794,28.0794,27.8383,27.8383,2543.2246333653,0
|
| 151 |
+
ABOT.US,D,20210715,000000,27.5962,27.7017,27.538,27.6814,4369.844355827,0
|
| 152 |
+
ABOT.US,D,20210716,000000,27.6823,27.8276,27.6106,27.6106,3142.1163456478,0
|
| 153 |
+
ABOT.US,D,20210719,000000,27.3637,27.4412,27.327,27.4315,2275.7885066736,0
|
| 154 |
+
ABOT.US,D,20210720,000000,27.538,28.0649,27.538,27.9709,9647.3194273373,0
|
| 155 |
+
ABOT.US,D,20210721,000000,27.9438,28.1288,27.9216,28.1288,1791.5122772589,0
|
| 156 |
+
ABOT.US,D,20210722,000000,28.1278,28.2721,28.1278,28.2479,4554.6747291004,0
|
| 157 |
+
ABOT.US,D,20210723,000000,28.4173,28.6208,28.4173,28.5888,8348.3439548349,0
|
| 158 |
+
ABOT.US,D,20210726,000000,28.6014,28.6014,28.3884,28.4629,3062.6083079827,0
|
| 159 |
+
ABOT.US,D,20210727,000000,28.3786,28.3786,27.9438,28.2324,9000.9294068393,0
|
| 160 |
+
ABOT.US,D,20210728,000000,28.4397,28.5239,28.4271,28.4812,10901.894307377,0
|
| 161 |
+
ABOT.US,D,20210729,000000,28.6208,28.6731,28.553,28.583,5924.8976639261,0
|
| 162 |
+
ABOT.US,D,20210730,000000,28.6401,28.6924,28.6169,28.6169,1852.4340204049,0
|
| 163 |
+
ABOT.US,D,20210802,000000,28.7844,28.8425,28.6198,28.6198,4430.766098973,0
|
| 164 |
+
ABOT.US,D,20210803,000000,28.7312,28.7921,28.7312,28.7921,691.82318487809,0
|
| 165 |
+
ABOT.US,D,20210804,000000,28.8474,28.9181,28.7844,28.9181,2102.3164244952,0
|
| 166 |
+
ABOT.US,D,20210805,000000,28.9636,29.0557,28.9394,29.01,4105.5059448885,0
|
| 167 |
+
ABOT.US,D,20210806,000000,28.862,28.8677,28.862,28.8677,833.2855376069,0
|
| 168 |
+
ABOT.US,D,20210809,000000,28.8136,28.9007,28.8038,28.8474,5746.2627221591,0
|
| 169 |
+
ABOT.US,D,20210810,000000,28.6875,28.8425,28.6875,28.7031,7050.4010542502,0
|
| 170 |
+
ABOT.US,D,20210811,000000,28.6596,28.6596,28.5046,28.6576,4617.6616160818,0
|
| 171 |
+
ABOT.US,D,20210812,000000,28.7941,28.8425,28.7748,28.8338,1678.9619382265,0
|
| 172 |
+
ABOT.US,D,20210813,000000,28.8038,28.8242,28.8038,28.8242,1069.7445067667,0
|
| 173 |
+
ABOT.US,D,20210816,000000,28.553,28.7554,28.553,28.7322,3810.1903764182,0
|
| 174 |
+
ABOT.US,D,20210817,000000,28.5723,28.6352,28.4368,28.6082,101763.0602079,0
|
| 175 |
+
ABOT.US,D,20210818,000000,28.398,28.5868,28.031,28.031,7499.5698384621,0
|
| 176 |
+
ABOT.US,D,20210819,000000,28.2818,28.4755,28.2818,28.3652,5965.1679687175,0
|
| 177 |
+
ABOT.US,D,20210820,000000,28.6014,28.6721,28.5597,28.6721,2679.5241265054,0
|
| 178 |
+
ABOT.US,D,20210823,000000,28.9491,29.014,28.9491,28.9995,2521.540623093,0
|
| 179 |
+
ABOT.US,D,20210824,000000,29.1805,29.2192,29.1805,29.2192,1437.3401094781,0
|
| 180 |
+
ABOT.US,D,20210825,000000,29.2968,29.3442,29.2871,29.3442,2491.5960374789,0
|
| 181 |
+
ABOT.US,D,20210826,000000,29.2706,29.3839,29.1902,29.2511,4982.15950304,0
|
| 182 |
+
ABOT.US,D,20210827,000000,29.5534,29.5921,29.5389,29.5611,2202.4759005149,0
|
| 183 |
+
ABOT.US,D,20210830,000000,29.7219,29.7509,29.7219,29.7491,3217.494095642,0
|
| 184 |
+
ABOT.US,D,20210831,000000,29.5969,29.6357,29.5969,29.626,1736.7859656193,0
|
| 185 |
+
ABOT.US,D,20210901,000000,29.6163,29.7219,29.6008,29.6008,7268.2737288909,0
|
| 186 |
+
ABOT.US,D,20210902,000000,29.7413,29.7635,29.6454,29.7635,13847.821988657,0
|
| 187 |
+
ABOT.US,D,20210903,000000,29.8284,29.9059,29.8284,29.8769,4133.3853866672,0
|
| 188 |
+
ABOT.US,D,20210907,000000,29.688,29.688,29.6163,29.629,2112.6421436725,0
|
| 189 |
+
ABOT.US,D,20210908,000000,29.4905,29.5098,29.3402,29.472,6860.4078213881,0
|
| 190 |
+
ABOT.US,D,20210909,000000,29.5194,29.5194,29.3984,29.3984,6873.8312563186,0
|
| 191 |
+
ABOT.US,D,20210910,000000,29.4323,29.4837,29.2009,29.2009,11683.551249098,0
|
| 192 |
+
ABOT.US,D,20210913,000000,28.9394,29.0169,28.9394,29.016,1336.1480615407,0
|
| 193 |
+
ABOT.US,D,20210914,000000,29.0169,29.0169,28.9296,28.9849,1097.6239485454,0
|
| 194 |
+
ABOT.US,D,20210915,000000,28.9394,29.1989,28.92,29.1989,6078.7508796677,0
|
| 195 |
+
ABOT.US,D,20210916,000000,29.0265,29.3065,29.0265,29.3065,5637.8426707976,0
|
| 196 |
+
ABOT.US,D,20210917,000000,28.9684,29.0557,28.9296,29.0352,7353.9771980624,0
|
| 197 |
+
ABOT.US,D,20210920,000000,28.4948,28.5821,28.4368,28.5821,2122.9678628498,0
|
| 198 |
+
ABOT.US,D,20210921,000000,28.646,28.7457,28.611,28.6614,361448.70208511,0
|
| 199 |
+
ABOT.US,D,20210922,000000,28.6498,28.9442,28.6498,28.8909,5623.3866639494,0
|
| 200 |
+
ABOT.US,D,20210923,000000,29.2192,29.3646,29.1999,29.291,8719.0372732994,0
|
| 201 |
+
ABOT.US,D,20210924,000000,29.1708,29.2736,29.1708,29.2736,5857.7804892738,0
|
| 202 |
+
ABOT.US,D,20210927,000000,28.92,28.92,28.7748,28.8812,3790.5715099813,0
|
| 203 |
+
ABOT.US,D,20210928,000000,28.3447,28.3447,28.1443,28.1443,4587.7170304677,0
|
| 204 |
+
ABOT.US,D,20210929,000000,28.2044,28.2915,28.0911,28.0911,3350.695873029,0
|
| 205 |
+
ABOT.US,D,20210930,000000,28.0697,28.2721,28.031,28.0427,5778.2724516087,0
|
| 206 |
+
ABOT.US,D,20211001,000000,27.7889,28.1598,27.7889,28.1598,7065.8896330161,0
|
| 207 |
+
ABOT.US,D,20211004,000000,27.5042,27.5042,27.3347,27.4692,4480.3295510239,0
|
| 208 |
+
ABOT.US,D,20211005,000000,27.8373,27.8615,27.7297,27.7297,1817.3265752022,0
|
| 209 |
+
ABOT.US,D,20211006,000000,27.6727,27.7211,27.4993,27.7211,6774.7043522167,0
|
| 210 |
+
ABOT.US,D,20211007,000000,28.1947,28.2818,28.0474,28.0474,8039.6049514341,0
|
| 211 |
+
ABOT.US,D,20211008,000000,27.876,27.876,27.8083,27.8325,2910.8202360766,0
|
| 212 |
+
ABOT.US,D,20211011,000000,27.9244,27.9438,27.6629,27.6629,141486.10188291,0
|
| 213 |
+
ABOT.US,D,20211012,000000,27.6543,27.8373,27.6543,27.691,5198.999605763,0
|
| 214 |
+
ABOT.US,D,20211013,000000,27.9661,27.9923,27.8567,27.9883,15339.888409775,0
|
| 215 |
+
ABOT.US,D,20211014,000000,28.5481,28.5481,28.4987,28.4987,393.40990065456,0
|
| 216 |
+
ABOT.US,D,20211015,000000,28.5626,28.5849,28.553,28.5849,1549.8904485105,0
|
| 217 |
+
ABOT.US,D,20211018,000000,28.6208,28.7457,28.6208,28.7457,896.27242458834,0
|
| 218 |
+
ABOT.US,D,20211019,000000,29.0459,29.0459,28.9781,29.012,905.56557184789,0
|
| 219 |
+
ABOT.US,D,20211020,000000,28.9781,29.0653,28.9588,29.0246,9232.2255164105,0
|
| 220 |
+
ABOT.US,D,20211021,000000,28.9975,29.2309,28.9975,29.2309,456.396787636,0
|
| 221 |
+
ABOT.US,D,20211022,000000,29.1428,29.2097,29.1428,29.2097,5647.1358180571,0
|
| 222 |
+
ABOT.US,D,20211025,000000,29.2871,29.3694,29.2783,29.2832,1762.6002635625,0
|
| 223 |
+
ABOT.US,D,20211026,000000,29.4468,29.4468,29.2531,29.2531,1593.2584690551,0
|
| 224 |
+
ABOT.US,D,20211027,000000,28.9927,29.0653,28.8775,28.8775,2775.5533148542,0
|
| 225 |
+
ABOT.US,D,20211028,000000,29.0362,29.2339,29.0362,29.2339,5700.829557779,0
|
| 226 |
+
ABOT.US,D,20211029,000000,29.2192,29.3558,29.2192,29.3558,1022.2461985512,0
|
| 227 |
+
ABOT.US,D,20211101,000000,29.3258,29.47,29.316,29.47,1484.8384176936,0
|
| 228 |
+
ABOT.US,D,20211102,000000,29.4033,29.7383,29.4033,29.7383,3833.9395305259,0
|
| 229 |
+
ABOT.US,D,20211103,000000,29.6163,29.8769,29.5873,29.8769,31407.740021548,0
|
| 230 |
+
ABOT.US,D,20211104,000000,29.9641,30.0415,29.9641,30.024,4618.6941879996,0
|
| 231 |
+
ABOT.US,D,20211105,000000,30.0028,30.027,29.7994,29.9456,1221.5325786728,0
|
| 232 |
+
ABOT.US,D,20211108,000000,30.1383,30.2245,30.1383,30.1857,6564.0596810001,0
|
| 233 |
+
ABOT.US,D,20211109,000000,30.2342,30.2409,30.1326,30.2409,4657.9319208733,0
|
| 234 |
+
ABOT.US,D,20211110,000000,30.1093,30.1093,29.626,29.6551,7488.2115473671,0
|
| 235 |
+
ABOT.US,D,20211111,000000,29.8478,29.9108,29.8148,29.8148,3203.0380887938,0
|
| 236 |
+
ABOT.US,D,20211112,000000,29.9349,30.1248,29.9224,30.1248,1117.2428149822,0
|
| 237 |
+
ABOT.US,D,20211115,000000,30.0899,30.119,29.9543,29.9737,6722.0431844125,0
|
| 238 |
+
ABOT.US,D,20211116,000000,30.148,30.3118,30.148,30.2953,2727.022434721,0
|
| 239 |
+
ABOT.US,D,20211117,000000,30.2245,30.2245,30.1578,30.2012,3945.4572976406,0
|
| 240 |
+
ABOT.US,D,20211118,000000,29.9883,30.1578,29.9883,30.1093,5865.0084926979,0
|
| 241 |
+
ABOT.US,D,20211119,000000,30.0512,30.2729,30.0125,30.0125,3775.0829312154,0
|
| 242 |
+
ABOT.US,D,20211122,000000,29.993,29.993,29.4614,29.4614,4202.567705155,0
|
| 243 |
+
ABOT.US,D,20211123,000000,29.2676,29.2676,28.9781,29.2396,1542.6624450864,0
|
| 244 |
+
ABOT.US,D,20211124,000000,29.2289,29.4633,29.1902,29.4633,2038.2969655961,0
|
| 245 |
+
ABOT.US,D,20211126,000000,29.3065,29.3355,29.0963,29.0963,1474.5126985163,0
|
| 246 |
+
ABOT.US,D,20211129,000000,29.2676,29.6734,29.2676,29.596,8309.1062219612,0
|
| 247 |
+
ABOT.US,D,20211130,000000,29.0934,29.1612,28.9927,28.9927,2684.6869860941,0
|
| 248 |
+
ABOT.US,D,20211201,000000,29.1525,29.2222,28.4029,28.4029,1324.7897704457,0
|
| 249 |
+
ABOT.US,D,20211202,000000,28.736,28.736,28.6875,28.6905,2360.4594039273,0
|
| 250 |
+
ABOT.US,D,20211203,000000,27.9148,28.1802,27.9148,28.1802,1687.2225135684,0
|
| 251 |
+
ABOT.US,D,20211206,000000,28.0115,28.2818,28.0115,28.2189,11185.851584753,0
|
| 252 |
+
ABOT.US,D,20211207,000000,29.1999,29.2097,29.1215,29.1215,2579.3646504858,0
|
| 253 |
+
ABOT.US,D,20211208,000000,29.0846,29.3452,29.0846,29.316,3405.4221846686,0
|
| 254 |
+
ABOT.US,D,20211209,000000,29.3549,29.3549,28.8425,28.8425,7192.8959788967,0
|
| 255 |
+
ABOT.US,D,20211210,000000,28.8048,28.92,28.8048,28.92,3226.7872429016,0
|
| 256 |
+
ABOT.US,D,20211213,000000,28.9491,28.9781,28.8232,28.9104,4229.4145750159,0
|
| 257 |
+
ABOT.US,D,20211214,000000,28.3689,28.5094,28.1375,28.3951,2678.4915545877,0
|
| 258 |
+
ABOT.US,D,20211215,000000,28.2625,29.1438,28.2625,29.1438,3531.3959586315,0
|
| 259 |
+
ABOT.US,D,20211216,000000,29.1331,29.1331,28.553,28.6992,6714.8151809884,0
|
| 260 |
+
ABOT.US,D,20211217,000000,28.4513,29.0846,28.4464,28.9491,50697.216016634,0
|
| 261 |
+
ABOT.US,D,20211220,000000,28.6973,28.7263,28.4735,28.6566,5723.5461399691,0
|
| 262 |
+
ABOT.US,D,20211221,000000,28.7263,29.3006,28.7263,29.3006,9843.5080917058,0
|
| 263 |
+
ABOT.US,D,20211222,000000,29.3742,29.5292,29.3742,29.5204,13231.376553773,0
|
| 264 |
+
ABOT.US,D,20211223,000000,29.7025,29.7355,29.6551,29.7355,885.94670541105,0
|
| 265 |
+
ABOT.US,D,20211227,000000,29.9543,30.0705,29.9263,30.0705,1072.8422225199,0
|
| 266 |
+
ABOT.US,D,20211228,000000,30.0802,30.0802,29.7607,29.8614,1655.2127841188,0
|
| 267 |
+
ABOT.US,D,20211229,000000,29.78,29.9088,29.78,29.9088,575.14255817477,0
|
| 268 |
+
ABOT.US,D,20211230,000000,28.7729,28.7729,28.6262,28.6262,3377.5427428899,0
|
| 269 |
+
ABOT.US,D,20211231,000000,28.4683,28.4683,28.4683,28.4683,138.36463697562,0
|
| 270 |
+
ABOT.US,D,20220103,000000,28.5404,28.6275,28.0949,28.2997,25983.63973772,0
|
| 271 |
+
ABOT.US,D,20220104,000000,28.2112,28.2499,27.5526,27.8651,48158.121670939,0
|
| 272 |
+
ABOT.US,D,20220105,000000,27.7075,27.7075,26.9491,26.9491,13496.747536629,0
|
| 273 |
+
ABOT.US,D,20220106,000000,26.7487,27.1264,26.7197,26.8993,10833.744560807,0
|
| 274 |
+
ABOT.US,D,20220107,000000,26.9715,26.9715,26.5865,26.5865,1988.7335135451,0
|
| 275 |
+
ABOT.US,D,20220110,000000,26.2355,26.7656,26.1108,26.7656,3512.8096641123,0
|
| 276 |
+
ABOT.US,D,20220111,000000,26.9618,27.0861,26.9618,27.0861,2889.1362258043,0
|
| 277 |
+
ABOT.US,D,20220112,000000,27.0392,27.0392,26.9037,26.9876,5272.3122119217,0
|
| 278 |
+
ABOT.US,D,20220113,000000,26.6616,26.71,26.2326,26.2326,1947.4306368359,0
|
| 279 |
+
ABOT.US,D,20220114,000000,26.0514,26.2195,25.9498,26.2195,6691.0660268807,0
|
| 280 |
+
ABOT.US,D,20220118,000000,25.8288,25.848,25.6453,25.6453,4828.3062872985,0
|
| 281 |
+
ABOT.US,D,20220119,000000,25.6206,25.8384,25.5271,25.5271,3642.9137257461,0
|
| 282 |
+
ABOT.US,D,20220120,000000,25.8868,26.0418,25.2399,25.2399,39986.347514036,0
|
| 283 |
+
ABOT.US,D,20220121,000000,25.1218,25.2961,24.7143,24.7143,101366.55259149,0
|
| 284 |
+
ABOT.US,D,20220124,000000,24.0661,24.9497,23.9693,24.9497,3146.2466333187,0
|
| 285 |
+
ABOT.US,D,20220125,000000,24.4017,24.6665,24.192,24.3593,9893.0715437567,0
|
| 286 |
+
ABOT.US,D,20220126,000000,24.6473,24.8167,24.0468,24.1745,2151.8798765462,0
|
| 287 |
+
ABOT.US,D,20220127,000000,24.5891,24.6473,24.008,24.0375,5232.0419071303,0
|
| 288 |
+
ABOT.US,D,20220128,000000,23.8434,24.7556,23.8434,24.7556,6532.0499515505,0
|
| 289 |
+
ABOT.US,D,20220131,000000,24.9959,25.5681,24.9959,25.5681,4408.049516783,0
|
| 290 |
+
ABOT.US,D,20220201,000000,25.4461,25.8174,25.4461,25.8174,2117.8050032611,0
|
| 291 |
+
ABOT.US,D,20220202,000000,25.7027,25.824,25.664,25.824,1742.9813971257,0
|
| 292 |
+
ABOT.US,D,20220203,000000,25.3348,25.393,25.1012,25.1012,2539.0943456944,0
|
| 293 |
+
ABOT.US,D,20220204,000000,25.2186,25.5624,25.2186,25.4263,9289.0169718856,0
|
| 294 |
+
ABOT.US,D,20220207,000000,25.5236,25.6351,25.3612,25.3612,2723.9247189678,0
|
| 295 |
+
ABOT.US,D,20220208,000000,25.4994,25.7022,25.4994,25.7022,1666.5710752138,0
|
| 296 |
+
ABOT.US,D,20220209,000000,26.003,26.3066,25.9448,26.3066,700451.35582263,0
|
| 297 |
+
ABOT.US,D,20220210,000000,26.4098,26.4098,25.8616,25.8616,9136.1963280617,0
|
| 298 |
+
ABOT.US,D,20220211,000000,25.8675,25.9643,25.1996,25.2583,1647.9847806947,0
|
| 299 |
+
ABOT.US,D,20220214,000000,25.2767,25.2767,25.1037,25.1037,9041.1997116307,0
|
| 300 |
+
ABOT.US,D,20220215,000000,25.5091,25.7378,25.5091,25.7378,9785.684064313,0
|
| 301 |
+
ABOT.US,D,20220216,000000,25.5964,25.787,25.451,25.787,123202.35093569,0
|
| 302 |
+
ABOT.US,D,20220217,000000,25.3154,25.3251,25.0152,25.0367,5188.6738865857,0
|
| 303 |
+
ABOT.US,D,20220218,000000,24.6376,24.7588,24.6376,24.7588,354.17216778087,0
|
| 304 |
+
ABOT.US,D,20220222,000000,24.6956,24.8215,24.4051,24.4567,3082.2271744196,0
|
| 305 |
+
ABOT.US,D,20220223,000000,24.008,24.0468,24.0078,24.0078,9063.9162938207,0
|
| 306 |
+
ABOT.US,D,20220224,000000,24.0468,24.8893,23.8627,24.8893,17386.445950712,0
|
| 307 |
+
ABOT.US,D,20220225,000000,25.0443,25.1829,25.0201,25.1829,4601.1404653982,0
|
| 308 |
+
ABOT.US,D,20220228,000000,25.2477,25.3445,24.9493,25.2235,4214.9585681677,0
|
| 309 |
+
ABOT.US,D,20220301,000000,25.3638,25.3638,24.9055,24.9055,8642.6269513875,0
|
| 310 |
+
ABOT.US,D,20220302,000000,25.1218,25.4801,24.9668,25.414,7965.2597733576,0
|
| 311 |
+
ABOT.US,D,20220303,000000,25.0636,25.1992,24.9678,24.9678,2669.1984073282,0
|
| 312 |
+
ABOT.US,D,20220304,000000,24.6084,24.652,24.3857,24.5115,4023.932763388,0
|
| 313 |
+
ABOT.US,D,20220307,000000,24.2018,24.2018,23.6681,23.6681,7959.0643418513,0
|
| 314 |
+
ABOT.US,D,20220308,000000,23.2816,23.8337,23.2816,23.5335,7150.5605302698,0
|
| 315 |
+
ABOT.US,D,20220309,000000,24.2114,24.4631,24.2114,24.3299,4262.4568763832,0
|
| 316 |
+
ABOT.US,D,20220310,000000,23.9983,24.1533,23.7853,24.0783,45495.118695118,0
|
| 317 |
+
ABOT.US,D,20220311,000000,23.9402,23.9402,23.5488,23.5488,9126.9031808022,0
|
| 318 |
+
ABOT.US,D,20220314,000000,23.6109,23.6109,23.0686,23.1219,5540.7809105311,0
|
| 319 |
+
ABOT.US,D,20220315,000000,23.5624,23.7707,23.4278,23.7417,7979.7157802058,0
|
| 320 |
+
ABOT.US,D,20220316,000000,24.4244,24.4923,23.7949,24.4908,4730.2119551142,0
|
| 321 |
+
ABOT.US,D,20220317,000000,24.7828,24.9776,24.5697,24.9776,1419.7863868767,0
|
| 322 |
+
ABOT.US,D,20220318,000000,24.8118,25.6194,24.8118,25.6194,3600.5782771193,0
|
| 323 |
+
ABOT.US,D,20220321,000000,25.6156,25.6156,25.146,25.3938,1825.587150544,0
|
| 324 |
+
ABOT.US,D,20220322,000000,25.7609,25.8868,25.7609,25.7923,3991.9230339384,0
|
| 325 |
+
ABOT.US,D,20220323,000000,25.6448,25.6448,25.3562,25.3562,809.53638349914,0
|
| 326 |
+
ABOT.US,D,20220324,000000,25.3445,25.8072,25.3445,25.8072,2358.3942600919,0
|
| 327 |
+
ABOT.US,D,20220325,000000,25.6253,25.665,25.3832,25.6515,1184.3599896346,0
|
| 328 |
+
ABOT.US,D,20220328,000000,25.8675,25.9834,25.5672,25.9834,7695.7585028305,0
|
| 329 |
+
ABOT.US,D,20220329,000000,26.3323,26.5335,26.2355,26.5335,2211.7690477744,0
|
| 330 |
+
ABOT.US,D,20220330,000000,26.3614,26.4098,26.0418,26.1626,7676.1396363936,0
|
| 331 |
+
ABOT.US,D,20220331,000000,26.2646,26.2742,25.9064,25.9064,2624.7978148658,0
|
| 332 |
+
ABOT.US,D,20220401,000000,25.9594,26.0127,25.7901,25.9538,4305.8248969278,0
|
| 333 |
+
ABOT.US,D,20220404,000000,26.2015,26.3517,26.1967,26.3183,1132.7313937482,0
|
| 334 |
+
ABOT.US,D,20220405,000000,26.0902,26.0902,25.7803,25.7803,1899.9323286204,0
|
| 335 |
+
ABOT.US,D,20220406,000000,25.1605,25.393,25.1605,25.3445,4180.8836948827,0
|
| 336 |
+
ABOT.US,D,20220407,000000,25.2089,25.5043,25.1992,25.5043,3254.6666846802,0
|
| 337 |
+
ABOT.US,D,20220408,000000,25.238,25.4994,25.2025,25.2025,3825.6789551841,0
|
| 338 |
+
ABOT.US,D,20220411,000000,24.87,25.0152,24.7828,24.8089,4540.2187222522,0
|
| 339 |
+
ABOT.US,D,20220412,000000,25.1217,25.1217,24.6377,24.6704,57701.151334586,0
|
| 340 |
+
ABOT.US,D,20220413,000000,24.9765,25.0636,24.9765,25.0636,3221.6243833129,0
|
| 341 |
+
ABOT.US,D,20220414,000000,24.8942,24.8942,24.6618,24.6618,1922.6489108105,0
|
| 342 |
+
ABOT.US,D,20220418,000000,24.5304,24.5504,24.3825,24.3825,4039.4213421539,0
|
| 343 |
+
ABOT.US,D,20220419,000000,24.7536,24.9281,24.7536,24.9133,6094.2394584336,0
|
| 344 |
+
ABOT.US,D,20220420,000000,24.9086,24.9861,24.7376,24.7376,7604.8921740704,0
|
| 345 |
+
ABOT.US,D,20220421,000000,24.3954,24.4051,24.1049,24.1444,4583.5867427968,0
|
| 346 |
+
ABOT.US,D,20220422,000000,23.6649,23.6649,23.5623,23.5623,275.69670203351,0
|
| 347 |
+
ABOT.US,D,20220425,000000,23.5722,23.9411,23.5722,23.9411,2581.4297943212,0
|
| 348 |
+
ABOT.US,D,20220426,000000,23.5045,23.5045,23.2507,23.2507,7480.983543943,0
|
| 349 |
+
ABOT.US,D,20220427,000000,23.0977,23.3688,23.088,23.0967,5468.5008762901,0
|
| 350 |
+
ABOT.US,D,20220428,000000,23.2429,23.8045,23.2429,23.8045,2394.5342772124,0
|
| 351 |
+
ABOT.US,D,20220429,000000,23.5045,23.5335,22.9648,22.9648,1632.4962019288,0
|
| 352 |
+
ABOT.US,D,20220502,000000,23.1751,23.3258,22.7974,23.3258,7609.0224617413,0
|
| 353 |
+
ABOT.US,D,20220503,000000,23.3688,23.4077,23.1461,23.3065,18158.809745173,0
|
| 354 |
+
ABOT.US,D,20220504,000000,23.1461,23.9529,22.9185,23.9529,6515.5288008668,0
|
| 355 |
+
ABOT.US,D,20220505,000000,23.2332,23.2332,22.7199,22.8003,2659.9052600686,0
|
| 356 |
+
ABOT.US,D,20220506,000000,22.1486,22.6279,22.1486,22.3907,4549.5118695118,0
|
| 357 |
+
ABOT.US,D,20220509,000000,21.7515,21.8678,21.3835,21.4639,7490.2766912025,0
|
| 358 |
+
ABOT.US,D,20220510,000000,21.5966,21.829,21.2769,21.6062,4798.3617016843,0
|
| 359 |
+
ABOT.US,D,20220511,000000,21.7031,21.7031,21.0337,21.0337,5612.0283728544,0
|
| 360 |
+
ABOT.US,D,20220512,000000,21.2379,21.4319,20.9527,21.2558,16097.796197387,0
|
| 361 |
+
ABOT.US,D,20220513,000000,21.9936,22.1128,21.9936,22.0615,1728.5253902775,0
|
| 362 |
+
ABOT.US,D,20220516,000000,22.0227,22.0608,21.7902,21.8302,18736.017447184,0
|
| 363 |
+
ABOT.US,D,20220517,000000,21.921,22.2726,21.921,22.2552,3852.525825045,0
|
| 364 |
+
ABOT.US,D,20220518,000000,21.9258,21.9258,21.461,21.4875,15359.507276211,0
|
| 365 |
+
ABOT.US,D,20220519,000000,21.5385,21.8678,21.5385,21.6552,8449.5360027723,0
|
| 366 |
+
ABOT.US,D,20220520,000000,21.7225,21.7607,21.2866,21.7607,4342.9974859661,0
|
| 367 |
+
ABOT.US,D,20220523,000000,21.8386,22.0027,21.8386,21.9549,833.2855376069,0
|
| 368 |
+
ABOT.US,D,20220524,000000,21.49,21.6159,21.49,21.5481,3430.2039106941,0
|
| 369 |
+
ABOT.US,D,20220525,000000,21.7999,21.9551,21.7138,21.9551,6877.9615439895,0
|
| 370 |
+
ABOT.US,D,20220526,000000,22.352,22.4572,22.3133,22.4572,7433.4852357274,0
|
| 371 |
+
ABOT.US,D,20220527,000000,22.8749,23.1112,22.8749,23.1112,15596.998817289,0
|
| 372 |
+
ABOT.US,D,20220531,000000,22.8507,22.9427,22.8258,22.8258,22751.68963523,0
|
| 373 |
+
ABOT.US,D,20220601,000000,22.536,22.8023,22.536,22.659,4763.2542564816,0
|
| 374 |
+
ABOT.US,D,20220602,000000,22.8846,23.3656,22.8846,23.3656,3643.9462976639,0
|
| 375 |
+
ABOT.US,D,20220603,000000,22.9524,22.9524,22.9185,22.9472,890.07699308196,0
|
| 376 |
+
ABOT.US,D,20220606,000000,23.0686,23.2332,22.9331,22.9794,10202.843119075,0
|
| 377 |
+
ABOT.US,D,20220607,000000,22.9621,23.2876,22.8653,23.2876,6525.8545200441,0
|
| 378 |
+
ABOT.US,D,20220608,000000,23.2769,23.2769,23.0395,23.0846,1827.6522943794,0
|
| 379 |
+
ABOT.US,D,20220609,000000,22.9089,22.9314,22.5045,22.5045,3852.525825045,0
|
| 380 |
+
ABOT.US,D,20220610,000000,21.8289,21.8774,21.7225,21.7904,7160.8862494471,0
|
| 381 |
+
ABOT.US,D,20220613,000000,20.8605,21.1221,20.7847,20.7847,2443.0651573456,0
|
| 382 |
+
ABOT.US,D,20220614,000000,20.8315,20.8315,20.6862,20.7898,9152.7174787454,0
|
| 383 |
+
ABOT.US,D,20220615,000000,21.03,21.3641,20.9967,21.18,13884.994577695,0
|
| 384 |
+
ABOT.US,D,20220616,000000,20.3859,20.5022,20.3666,20.3681,3385.8033182317,0
|
| 385 |
+
ABOT.US,D,20220617,000000,20.3473,20.8605,20.3473,20.7302,10795.539399851,0
|
| 386 |
+
ABOT.US,D,20220621,000000,21.2576,21.3061,21.1019,21.1019,7393.214930936,0
|
| 387 |
+
ABOT.US,D,20220622,000000,21.3104,21.3932,21.2169,21.2169,1471.4149827631,0
|
| 388 |
+
ABOT.US,D,20220623,000000,21.3157,21.6837,21.3157,21.674,4647.606201696,0
|
| 389 |
+
ABOT.US,D,20220624,000000,22.1486,22.4419,22.1486,22.4419,2380.0782703642,0
|
| 390 |
+
ABOT.US,D,20220627,000000,22.2552,22.4682,22.2407,22.2939,3132.8231983883,0
|
| 391 |
+
ABOT.US,D,20220628,000000,21.6315,21.6315,21.6315,21.6315,121.84348629196,0
|
| 392 |
+
ABOT.US,D,20220629,000000,21.6111,21.6408,21.5385,21.6408,1746.0791128789,0
|
| 393 |
+
ABOT.US,D,20220630,000000,21.2431,21.6062,21.2431,21.365,2032.1015340897,0
|
| 394 |
+
ABOT.US,D,20220701,000000,21.5094,21.626,21.3254,21.6183,1755.3722601384,0
|
| 395 |
+
ABOT.US,D,20220705,000000,21.4999,21.9565,21.4319,21.9565,2644.4166813027,0
|
| 396 |
+
ABOT.US,D,20220706,000000,21.9549,22.0904,21.8968,21.9863,3066.7385956536,0
|
| 397 |
+
ABOT.US,D,20220707,000000,21.9646,22.4004,21.9646,22.3712,2880.8756504625,0
|
| 398 |
+
ABOT.US,D,20220708,000000,22.4488,22.4488,22.2745,22.4033,1502.392140295,0
|
| 399 |
+
ABOT.US,D,20220711,000000,22.0904,22.0904,22.013,22.0142,2656.8075443154,0
|
| 400 |
+
ABOT.US,D,20220712,000000,21.7515,21.8673,21.6289,21.6289,1225.6628663437,0
|
| 401 |
+
ABOT.US,D,20220713,000000,21.6645,21.6645,20.8024,21.5523,3707.965756563,0
|
| 402 |
+
ABOT.US,D,20220714,000000,21.1705,21.3545,21.0737,21.3545,9289.0169718856,0
|
| 403 |
+
ABOT.US,D,20220715,000000,21.6256,21.8134,21.6256,21.8134,1598.4213286437,0
|
| 404 |
+
ABOT.US,D,20220718,000000,21.9258,21.9404,21.588,21.588,1867.9225991709,0
|
| 405 |
+
ABOT.US,D,20220719,000000,21.7612,22.168,21.7612,22.1291,76223.4263948,0
|
| 406 |
+
ABOT.US,D,20220720,000000,22.4197,22.5226,22.4197,22.5226,4987.3223626286,0
|
| 407 |
+
ABOT.US,D,20220721,000000,22.5942,22.8284,22.5942,22.8284,2090.9581334002,0
|
| 408 |
+
ABOT.US,D,20220722,000000,22.7152,22.7152,22.3762,22.4556,1714.0693834293,0
|
| 409 |
+
ABOT.US,D,20220725,000000,22.3423,22.4482,22.2357,22.3954,5675.0152598358,0
|
| 410 |
+
ABOT.US,D,20220726,000000,22.1506,22.153,22.0994,22.0994,4135.4505305026,0
|
| 411 |
+
ABOT.US,D,20220727,000000,22.4778,22.7937,22.4778,22.7937,1347.5063526357,0
|
| 412 |
+
ABOT.US,D,20220728,000000,22.8749,23.056,22.8749,23.056,1651.0824964479,0
|
| 413 |
+
ABOT.US,D,20220729,000000,22.9621,23.2275,22.9524,23.2275,6672.4797323615,0
|
| 414 |
+
ABOT.US,D,20220801,000000,23.3108,23.3688,23.1364,23.1945,2909.7876641589,0
|
| 415 |
+
ABOT.US,D,20220802,000000,22.9911,23.3592,22.9911,23.2332,2544.257205283,0
|
| 416 |
+
ABOT.US,D,20220803,000000,23.5335,23.7756,23.5335,23.7746,5260.9539208267,0
|
| 417 |
+
ABOT.US,D,20220804,000000,23.4851,23.6653,23.4851,23.6653,5233.074479048,0
|
| 418 |
+
ABOT.US,D,20220805,000000,23.7164,23.7164,23.5528,23.7148,1313.4314793506,0
|
| 419 |
+
ABOT.US,D,20220808,000000,23.8724,23.8724,23.7272,23.7834,1013.9856232094,0
|
| 420 |
+
ABOT.US,D,20220809,000000,23.4761,23.4761,23.4077,23.445,762.03807528363,0
|
| 421 |
+
ABOT.US,D,20220810,000000,24.0661,24.1483,24.0661,24.1483,2237.5833457177,0
|
| 422 |
+
ABOT.US,D,20220811,000000,24.2307,24.2307,23.8822,23.9292,46317.045941629,0
|
| 423 |
+
ABOT.US,D,20220812,000000,23.9402,24.3663,23.9402,24.3644,7712.2796535141,0
|
| 424 |
+
ABOT.US,D,20220815,000000,24.3905,24.5115,24.2986,24.5068,5038.9509585151,0
|
| 425 |
+
ABOT.US,D,20220816,000000,24.3663,24.4389,24.2307,24.4143,8496.0017390701,0
|
| 426 |
+
ABOT.US,D,20220817,000000,24.0468,24.2598,23.979,24.0758,21582.818224361,0
|
| 427 |
+
ABOT.US,D,20220818,000000,24.0565,24.1823,24.0565,24.1353,4227.3494311805,0
|
| 428 |
+
ABOT.US,D,20220819,000000,23.669,23.7901,23.669,23.7339,4291.3688900796,0
|
| 429 |
+
ABOT.US,D,20220822,000000,23.2816,23.2816,23.1751,23.1816,4586.68445855,0
|
| 430 |
+
ABOT.US,D,20220823,000000,23.1558,23.1654,23.0686,23.0686,11312.857930633,0
|
| 431 |
+
ABOT.US,D,20220824,000000,23.1267,23.2816,23.1267,23.1461,3290.8067018007,0
|
| 432 |
+
ABOT.US,D,20220825,000000,23.4464,23.5593,23.3455,23.5593,2163.2381676412,0
|
| 433 |
+
ABOT.US,D,20220826,000000,23.025,23.088,22.7849,22.7849,2818.9213353988,0
|
| 434 |
+
ABOT.US,D,20220829,000000,22.6715,22.691,22.5322,22.5322,1348.5389245534,0
|
| 435 |
+
ABOT.US,D,20220830,000000,22.3375,22.3784,22.3375,22.3784,615.41286296618,0
|
| 436 |
+
ABOT.US,D,20220831,000000,22.5069,22.5069,22.2649,22.3113,5093.6772701547,0
|
| 437 |
+
ABOT.US,D,20220901,000000,21.8096,22.1783,21.8096,22.1783,6011.6337050153,0
|
| 438 |
+
ABOT.US,D,20220902,000000,22.4294,22.4439,21.9612,21.9612,2879.8430785448,0
|
| 439 |
+
ABOT.US,D,20220906,000000,21.9163,21.9258,21.8696,21.8696,21347.391827119,0
|
| 440 |
+
ABOT.US,D,20220907,000000,21.9065,22.1196,21.9065,22.1196,483407.83643186,0
|
| 441 |
+
ABOT.US,D,20220908,000000,22.1583,22.2664,22.1583,22.2664,11230.252177215,0
|
| 442 |
+
ABOT.US,D,20220909,000000,22.4782,22.5504,22.4782,22.5373,8823.32703699,0
|
| 443 |
+
ABOT.US,D,20220912,000000,22.6328,22.6425,22.6037,22.6352,7775.2665404956,0
|
| 444 |
+
ABOT.US,D,20220913,000000,22.2357,22.2357,22.0615,22.0977,5982.7216913189,0
|
| 445 |
+
ABOT.US,D,20220914,000000,22.0807,22.1363,22.0615,22.1363,4102.4082291353,0
|
| 446 |
+
ABOT.US,D,20220915,000000,22.0323,22.1196,21.9452,21.9813,9210.5415061382,0
|
| 447 |
+
ABOT.US,D,20220916,000000,21.7806,21.863,21.1511,21.863,466842.28515574,0
|
| 448 |
+
ABOT.US,D,20220919,000000,21.8096,21.8583,21.7612,21.8583,1602.5516163146,0
|
| 449 |
+
ABOT.US,D,20220920,000000,21.7128,21.7128,21.6644,21.7086,2701.2081367777,0
|
| 450 |
+
ABOT.US,D,20220921,000000,21.7515,21.7999,21.5607,21.5607,11403.724259394,0
|
| 451 |
+
ABOT.US,D,20220922,000000,21.335,21.4416,21.335,21.3869,938.6078732152,0
|
| 452 |
+
ABOT.US,D,20220923,000000,21.2283,21.2283,21.064,21.2118,6925.459852205,0
|
| 453 |
+
ABOT.US,D,20220926,000000,21.3254,21.3254,21.0929,21.1334,2892.2339415575,0
|
| 454 |
+
ABOT.US,D,20220927,000000,21.1511,21.2673,21.064,21.1124,14484.918861895,0
|
| 455 |
+
ABOT.US,D,20220928,000000,21.3254,21.4824,21.3254,21.4824,18559.447649252,0
|
| 456 |
+
ABOT.US,D,20220929,000000,21.185,21.2334,21.1027,21.1898,15955.301272741,0
|
| 457 |
+
ABOT.US,D,20220930,000000,21.2963,21.3448,21.0737,21.1188,4228.3820030982,0
|
| 458 |
+
ABOT.US,D,20221003,000000,21.2479,21.3932,21.2479,21.3641,7913.6311774712,0
|
| 459 |
+
ABOT.US,D,20221004,000000,21.7515,21.7515,21.6644,21.6958,10168.76824579,0
|
| 460 |
+
ABOT.US,D,20221005,000000,21.4998,21.7515,21.4998,21.6837,6732.3689035898,0
|
| 461 |
+
ABOT.US,D,20221006,000000,21.7225,21.7225,21.6256,21.645,24504.996751533,0
|
| 462 |
+
ABOT.US,D,20221007,000000,21.3739,21.4174,21.2479,21.3024,2267.5279313318,0
|
| 463 |
+
ABOT.US,D,20221010,000000,21.0654,21.1316,21.0445,21.0929,18426.245871865,0
|
| 464 |
+
ABOT.US,D,20221011,000000,20.9574,21.0832,20.9574,21.0079,4956.3452050968,0
|
| 465 |
+
ABOT.US,D,20221012,000000,20.9768,21.0253,20.9574,21.0014,15854.109224803,0
|
| 466 |
+
ABOT.US,D,20221013,000000,20.7192,21.2941,20.7056,21.0832,10390.771208102,0
|
| 467 |
+
ABOT.US,D,20221014,000000,20.9961,20.9961,20.8315,20.8785,18436.571591042,0
|
| 468 |
+
ABOT.US,D,20221017,000000,21.1221,21.18,21.0737,21.1608,12208.097783304,0
|
| 469 |
+
ABOT.US,D,20221018,000000,21.335,21.335,21.2769,21.2944,4006.3790407866,0
|
| 470 |
+
ABOT.US,D,20221019,000000,21.1995,21.1995,21.0979,21.1346,3105.9763285273,0
|
| 471 |
+
ABOT.US,D,20221020,000000,21.3061,21.3152,21.1027,21.1221,6548.5711022341,0
|
| 472 |
+
ABOT.US,D,20221021,000000,21.0929,21.3843,21.0929,21.3843,15107.559728286,0
|
| 473 |
+
ABOT.US,D,20221024,000000,21.2769,21.5045,21.2769,21.4513,10275.123153316,0
|
| 474 |
+
ABOT.US,D,20221025,000000,21.7273,21.742,21.6353,21.742,4158.1671126927,0
|
| 475 |
+
ABOT.US,D,20221026,000000,21.8581,21.8678,21.674,21.683,5734.9044310641,0
|
| 476 |
+
ABOT.US,D,20221027,000000,21.7419,21.7419,21.638,21.638,2068.2415512102,0
|
| 477 |
+
ABOT.US,D,20221028,000000,21.7321,21.8699,21.7321,21.8699,3080.1620305841,0
|
| 478 |
+
ABOT.US,D,20221031,000000,21.7128,21.7951,21.7031,21.7423,7738.0939514574,0
|
| 479 |
+
ABOT.US,D,20221101,000000,21.887,21.9936,21.7225,21.7225,1404.2978081108,0
|
| 480 |
+
ABOT.US,D,20221102,000000,21.645,21.6546,21.3984,21.3984,8501.1645986587,0
|
| 481 |
+
ABOT.US,D,20221103,000000,21.1995,21.3357,21.1995,21.2459,20085.588943655,0
|
| 482 |
+
ABOT.US,D,20221104,000000,21.2963,21.2963,21.0348,21.1995,11024.770365587,0
|
| 483 |
+
ABOT.US,D,20221107,000000,21.1898,21.2868,21.18,21.2868,6889.3198350845,0
|
| 484 |
+
ABOT.US,D,20221108,000000,21.4125,21.5578,21.4125,21.4241,2994.4585614126,0
|
| 485 |
+
ABOT.US,D,20221109,000000,21.2866,21.3399,21.1995,21.2384,8634.3663760457,0
|
| 486 |
+
ABOT.US,D,20221110,000000,21.8096,21.9877,21.7902,21.9877,1170.9365547041,0
|
| 487 |
+
ABOT.US,D,20221111,000000,21.8678,22.1002,21.6402,21.6402,28431.867754654,0
|
| 488 |
+
ABOT.US,D,20221114,000000,21.9162,22.1728,21.9162,22.03,13269.581714729,0
|
| 489 |
+
ABOT.US,D,20221115,000000,22.2939,22.2939,22.1438,22.2079,6904.8084138505,0
|
| 490 |
+
ABOT.US,D,20221116,000000,22.0857,22.1196,22.013,22.013,20429.435392258,0
|
| 491 |
+
ABOT.US,D,20221117,000000,21.887,21.9985,21.8532,21.935,8151.1227185488,0
|
| 492 |
+
ABOT.US,D,20221118,000000,22.0121,22.0121,21.9162,21.9535,9252.8769547651,0
|
| 493 |
+
ABOT.US,D,20221121,000000,21.8851,21.8968,21.8678,21.8793,15161.253468008,0
|
| 494 |
+
ABOT.US,D,20221122,000000,21.9162,22.0033,21.9065,22.0033,5364.2111125995,0
|
| 495 |
+
ABOT.US,D,20221123,000000,22.042,22.1583,22.042,22.1072,1924.7140546459,0
|
| 496 |
+
ABOT.US,D,20221125,000000,22.0807,22.1158,22.0807,22.1101,1632.4962019288,0
|
| 497 |
+
ABOT.US,D,20221128,000000,22.0517,22.0904,21.9452,21.9697,6716.8803248239,0
|
| 498 |
+
ABOT.US,D,20221129,000000,21.9646,21.9742,21.8968,21.9101,3940.2944380519,0
|
| 499 |
+
ABOT.US,D,20221130,000000,21.9355,22.328,21.9065,22.328,7280.6645919036,0
|
| 500 |
+
ABOT.US,D,20221201,000000,22.3326,22.4682,22.3228,22.4682,11397.528827887,0
|
| 501 |
+
ABOT.US,D,20221202,000000,22.2841,22.4129,22.2841,22.4129,2735.2830100628,0
|
| 502 |
+
ABOT.US,D,20221205,000000,22.226,22.2407,22.0904,22.1301,8374.1582527781,0
|
| 503 |
+
ABOT.US,D,20221206,000000,21.9258,22.0807,21.8968,21.929,2368.7199792692,0
|
| 504 |
+
ABOT.US,D,20221207,000000,21.8483,21.9355,21.8483,21.93,16362.134608326,0
|
| 505 |
+
ABOT.US,D,20221208,000000,22.1147,22.1154,22.0517,22.0778,2339.8079655728,0
|
| 506 |
+
ABOT.US,D,20221209,000000,22.1486,22.1486,21.9839,21.9947,11760.994142928,0
|
| 507 |
+
ABOT.US,D,20221212,000000,22.0275,22.1462,21.2866,22.1462,13733.206505789,0
|
| 508 |
+
ABOT.US,D,20221213,000000,22.6231,22.6231,21.9404,22.3197,25737.887621301,0
|
| 509 |
+
ABOT.US,D,20221214,000000,22.4488,22.4488,22.1583,22.3036,7161.9188213649,0
|
| 510 |
+
ABOT.US,D,20221215,000000,22.042,22.042,21.8678,21.911,6838.7238111158,0
|
| 511 |
+
ABOT.US,D,20221216,000000,21.8968,21.8968,21.7806,21.8525,1135.8291095013,0
|
| 512 |
+
ABOT.US,D,20221219,000000,21.7515,21.7999,21.6528,21.6537,3902.089277096,0
|
| 513 |
+
ABOT.US,D,20221220,000000,21.3061,21.7612,21.3061,21.6959,5546.9763420375,0
|
| 514 |
+
ABOT.US,D,20221221,000000,21.6934,21.8774,21.6934,21.8258,486547.88763367,0
|
| 515 |
+
ABOT.US,D,20221222,000000,21.5771,21.625,21.4998,21.625,13486.421817452,0
|
| 516 |
+
ABOT.US,D,20221223,000000,21.5966,21.6159,21.5771,21.6159,2551.4852087071,0
|
| 517 |
+
ABOT.US,D,20221227,000000,21.5482,21.5675,21.49,21.49,3246.4061093384,0
|
| 518 |
+
ABOT.US,D,20221228,000000,21.3971,21.4265,21.3775,21.4022,4422.7067656644,0
|
| 519 |
+
ABOT.US,D,20221229,000000,21.652,21.6812,21.647,21.6598,1708.8890040341,0
|
| 520 |
+
ABOT.US,D,20221230,000000,21.5441,21.7647,21.4853,21.6225,16584.895313181,0
|
| 521 |
+
ABOT.US,D,20230103,000000,21.5833,21.5945,21.5049,21.5945,9377.9747612427,0
|
| 522 |
+
ABOT.US,D,20230104,000000,21.6813,21.7466,21.6813,21.6987,2819.9219147166,0
|
| 523 |
+
ABOT.US,D,20230105,000000,21.4853,21.5246,21.4657,21.4821,2189.4183896461,0
|
| 524 |
+
ABOT.US,D,20230106,000000,21.5784,21.7205,21.5784,21.6979,7049.8047867915,0
|
| 525 |
+
ABOT.US,D,20230109,000000,21.8578,21.8937,21.7225,21.7225,2027.201463293,0
|
| 526 |
+
ABOT.US,D,20230110,000000,21.6862,21.7979,21.652,21.7979,2662.8061495696,0
|
| 527 |
+
ABOT.US,D,20230111,000000,21.8871,21.9558,21.8871,21.9558,1149.8017358486,0
|
| 528 |
+
ABOT.US,D,20230112,000000,21.9607,22.0263,21.9509,22.0263,1253.8654244525,0
|
| 529 |
+
ABOT.US,D,20230113,000000,21.995,22.0687,21.995,22.0687,1344.6660939206,0
|
| 530 |
+
ABOT.US,D,20230117,000000,22.1126,22.1713,22.1126,22.1237,2780.1328573092,0
|
| 531 |
+
ABOT.US,D,20230118,000000,22.1224,22.1322,21.9852,22.0107,7929.2449787183,0
|
| 532 |
+
ABOT.US,D,20230119,000000,21.9558,21.9558,21.8774,21.9273,1484.4379109669,0
|
| 533 |
+
ABOT.US,D,20230120,000000,21.993,22.1596,21.993,22.1596,1823.1550150501,0
|
| 534 |
+
ABOT.US,D,20230123,000000,22.2891,22.3478,22.2891,22.3437,7209.9812486621,0
|
| 535 |
+
ABOT.US,D,20230124,000000,22.2793,22.3086,22.2401,22.2791,4067.6659457218,0
|
| 536 |
+
ABOT.US,D,20230125,000000,22.0734,22.2777,22.0734,22.2777,2600.5719828555,0
|
| 537 |
+
ABOT.US,D,20230126,000000,22.387,22.4469,22.2891,22.4469,2338.3722968634,0
|
| 538 |
+
ABOT.US,D,20230127,000000,22.5537,22.5538,22.5231,22.5231,2237.3693049832,0
|
| 539 |
+
ABOT.US,D,20230130,000000,22.3773,22.3773,22.3083,22.3083,14358.748562851,0
|
| 540 |
+
ABOT.US,D,20230131,000000,22.3773,22.4991,22.3773,22.4991,1583.4004383647,0
|
| 541 |
+
ABOT.US,D,20230201,000000,22.4262,22.7987,22.4262,22.7562,3477.9717102999,0
|
| 542 |
+
ABOT.US,D,20230202,000000,23.0732,23.1516,23.0128,23.0822,3343.3010544596,0
|
| 543 |
+
ABOT.US,D,20230203,000000,22.985,23.0341,22.8786,22.8786,2012.918211916,0
|
| 544 |
+
ABOT.US,D,20230206,000000,22.7693,22.7693,22.7005,22.7005,1293.6544818599,0
|
| 545 |
+
ABOT.US,D,20230207,000000,22.7301,22.9346,22.7301,22.9346,1806.8312991907,0
|
| 546 |
+
ABOT.US,D,20230208,000000,22.8576,22.8577,22.7203,22.7356,4618.5913559776,0
|
| 547 |
+
ABOT.US,D,20230209,000000,22.8576,22.8577,22.6427,22.6427,4581.8629952938,0
|
| 548 |
+
ABOT.US,D,20230210,000000,22.5243,22.5495,22.5243,22.5495,2299.6034716972,0
|
| 549 |
+
ABOT.US,D,20230213,000000,22.6125,22.7007,22.6125,22.6809,7900.6784759643,0
|
| 550 |
+
ABOT.US,D,20230214,000000,22.8085,22.833,22.6321,22.7866,848.83322469038,0
|
| 551 |
+
ABOT.US,D,20230215,000000,22.8576,22.95,22.8576,22.95,3004.5839503764,0
|
| 552 |
+
ABOT.US,D,20230216,000000,22.4851,22.8674,22.4851,22.7195,2053.7275015646,0
|
| 553 |
+
ABOT.US,D,20230217,000000,22.6125,22.6615,22.5145,22.6273,8521.9999108638,0
|
| 554 |
+
ABOT.US,D,20230221,000000,22.4359,22.4359,22.3853,22.3853,520.31844301934,0
|
| 555 |
+
ABOT.US,D,20230222,000000,22.4067,22.4851,22.387,22.4047,11760.217044478,0
|
| 556 |
+
ABOT.US,D,20230223,000000,22.4067,22.5145,22.3478,22.4889,2668.9275430169,0
|
| 557 |
+
ABOT.US,D,20230224,000000,22.2106,22.2402,22.2106,22.2361,1870.085698146,0
|
| 558 |
+
ABOT.US,D,20230227,000000,22.2988,22.338,22.2694,22.286,7747.6436397821,0
|
| 559 |
+
ABOT.US,D,20230228,000000,22.3086,22.3478,22.2891,22.3031,3358.6045380778,0
|
| 560 |
+
ABOT.US,D,20230301,000000,22.2401,22.2498,22.2087,22.222,3068.8585815729,0
|
| 561 |
+
ABOT.US,D,20230302,000000,22.1714,22.3142,22.1714,22.3142,3696.3014099197,0
|
| 562 |
+
ABOT.US,D,20230303,000000,22.4949,22.5324,22.4949,22.5324,4421.6865334232,0
|
| 563 |
+
ABOT.US,D,20230306,000000,22.6027,22.6224,22.5243,22.5243,2259.8144142899,0
|
| 564 |
+
ABOT.US,D,20230307,000000,22.4772,22.4772,22.353,22.353,793.7406836648,0
|
| 565 |
+
ABOT.US,D,20230308,000000,22.3478,22.3968,22.2988,22.3283,5070.5542388355,0
|
| 566 |
+
ABOT.US,D,20230309,000000,22.3773,22.3773,22.1638,22.1638,1406.9002606346,0
|
| 567 |
+
ABOT.US,D,20230310,000000,22.0881,22.0881,21.9361,21.9671,1961.9065998553,0
|
| 568 |
+
ABOT.US,D,20230313,000000,22.0637,22.2007,22.0637,22.1318,926.37087502267,0
|
| 569 |
+
ABOT.US,D,20230314,000000,22.2106,22.2618,22.2106,22.2618,1774.1838674718,0
|
| 570 |
+
ABOT.US,D,20230315,000000,22.24,22.2825,22.2206,22.2825,2727.0807807661,0
|
| 571 |
+
ABOT.US,D,20230316,000000,22.4067,22.4531,22.3968,22.4531,1700.7271461044,0
|
| 572 |
+
ABOT.US,D,20230317,000000,22.4066,22.4143,22.338,22.4143,4514.5276673737,0
|
| 573 |
+
ABOT.US,D,20230320,000000,22.387,22.5098,22.387,22.5098,4377.816547051,0
|
| 574 |
+
ABOT.US,D,20230321,000000,22.5634,22.6631,22.5537,22.6631,2670.9680074993,0
|
| 575 |
+
ABOT.US,D,20230322,000000,22.6223,22.6615,22.4916,22.4916,11080.74237183,0
|
| 576 |
+
ABOT.US,D,20230323,000000,22.4851,22.6227,22.4851,22.6227,4407.4032820462,0
|
| 577 |
+
ABOT.US,D,20230324,000000,22.4949,22.6339,22.4949,22.6339,3858.5183362728,0
|
| 578 |
+
ABOT.US,D,20230327,000000,22.6517,22.6713,22.5634,22.5994,5613.3177911616,0
|
| 579 |
+
ABOT.US,D,20230328,000000,22.5537,22.5733,22.4752,22.5496,4970.5714791965,0
|
| 580 |
+
ABOT.US,D,20230329,000000,22.6517,22.7068,22.6508,22.7068,1172.2468451553,0
|
| 581 |
+
ABOT.US,D,20230330,000000,22.7792,22.7792,22.7301,22.7669,2660.7656850871,0
|
| 582 |
+
ABOT.US,D,20230331,000000,22.8379,23.0126,22.8379,23.0126,6394.8156879318,0
|
| 583 |
+
ABOT.US,D,20230403,000000,22.9359,22.985,22.9164,22.985,4605.3283368418,0
|
| 584 |
+
ABOT.US,D,20230404,000000,22.985,23.0418,22.9458,22.9653,12863.088097231,0
|
| 585 |
+
ABOT.US,D,20230405,000000,22.9387,22.9387,22.8379,22.8771,2590.3696604433,0
|
| 586 |
+
ABOT.US,D,20230406,000000,22.8379,22.9213,22.8379,22.8967,2431.2134308139,0
|
| 587 |
+
ABOT.US,D,20230410,000000,22.5733,22.8741,22.5733,22.8741,9569.778422591,0
|
| 588 |
+
ABOT.US,D,20230411,000000,22.8576,22.8674,22.8085,22.856,1862.9440724575,0
|
| 589 |
+
ABOT.US,D,20230412,000000,22.9359,22.9359,22.7792,22.7883,11156.239557679,0
|
| 590 |
+
ABOT.US,D,20230413,000000,22.9261,23.0242,22.9261,23.0046,11844.896320499,0
|
| 591 |
+
ABOT.US,D,20230414,000000,22.9751,23.0143,22.8869,22.9503,3683.038390784,0
|
| 592 |
+
ABOT.US,D,20230417,000000,22.9653,22.9767,22.9066,22.9767,3728.9488416386,0
|
| 593 |
+
ABOT.US,D,20230418,000000,22.9359,22.9653,22.8771,22.9482,249867.1186603,0
|
| 594 |
+
ABOT.US,D,20230419,000000,22.8674,22.8674,22.8379,22.8409,2942.3497836623,0
|
| 595 |
+
ABOT.US,D,20230420,000000,22.7595,22.8477,22.6874,22.6874,1691.5450559335,0
|
| 596 |
+
ABOT.US,D,20230421,000000,22.7693,22.7792,22.7484,22.7484,772.3158065993,0
|
| 597 |
+
ABOT.US,D,20230424,000000,22.6419,22.6877,22.6321,22.6877,673.3532792015,0
|
| 598 |
+
ABOT.US,D,20230425,000000,22.3185,22.3763,22.1324,22.1324,9355.529651936,0
|
| 599 |
+
ABOT.US,D,20230426,000000,21.9986,21.9986,21.9986,21.9986,17.343948100645,0
|
| 600 |
+
ABOT.US,D,20230427,000000,22.2008,22.2412,22.2008,22.2412,1676.2415723152,0
|
| 601 |
+
ABOT.US,D,20230428,000000,22.3577,22.3577,22.2891,22.3478,1388.5360802928,0
|
| 602 |
+
ABOT.US,D,20230501,000000,22.4359,22.4359,22.4012,22.4012,614.17980921107,0
|
| 603 |
+
ABOT.US,D,20230502,000000,22.0637,22.1322,22.0637,22.1086,3809.5471886945,0
|
| 604 |
+
ABOT.US,D,20230503,000000,22.1126,22.1714,21.9551,21.9551,7074.2903605806,0
|
| 605 |
+
ABOT.US,D,20230504,000000,22.0244,22.0293,21.9016,21.9016,2836.245630576,0
|
| 606 |
+
ABOT.US,D,20230505,000000,22.1746,22.1746,22.1746,22.1746,191.80366134831,0
|
| 607 |
+
ABOT.US,D,20230508,000000,22.1911,22.2838,22.1911,22.2838,1255.9058889349,0
|
| 608 |
+
ABOT.US,D,20230509,000000,22.2988,22.2988,22.2436,22.2436,12169.330173205,0
|
| 609 |
+
ABOT.US,D,20230510,000000,22.4459,22.5145,22.2793,22.4883,11843.876088258,0
|
| 610 |
+
ABOT.US,D,20230511,000000,22.3577,22.4338,22.3577,22.4338,44270.937643016,0
|
| 611 |
+
ABOT.US,D,20230512,000000,22.4655,22.4655,22.3636,22.3636,272.40200840424,0
|
| 612 |
+
ABOT.US,D,20230515,000000,22.4018,22.5656,22.4018,22.5656,2457.7394690855,0
|
| 613 |
+
ABOT.US,D,20230516,000000,22.4655,22.4949,22.387,22.387,4037.0589784854,0
|
| 614 |
+
ABOT.US,D,20230517,000000,22.436,22.7007,22.3578,22.6829,10574.707180187,0
|
| 615 |
+
ABOT.US,D,20230518,000000,23.0503,23.0503,23.0503,23.0503,95.901830674153,0
|
| 616 |
+
ABOT.US,D,20230519,000000,23.034,23.0357,23.034,23.0357,610.09888024621,0
|
| 617 |
+
ABOT.US,D,20230522,000000,23.1908,23.2017,23.1321,23.2017,795.78114814723,0
|
| 618 |
+
ABOT.US,D,20230523,000000,23.132,23.1908,22.9287,22.9287,3226.9945789611,0
|
| 619 |
+
ABOT.US,D,20230524,000000,22.7301,22.7889,22.7007,22.7837,1349.7672551266,0
|
| 620 |
+
ABOT.US,D,20230525,000000,22.9222,22.9222,22.9222,22.9222,118.34693998087,0
|
| 621 |
+
ABOT.US,D,20230526,000000,22.7693,23.3367,22.7693,23.3367,2460.8001658091,0
|
| 622 |
+
ABOT.US,D,20230530,000000,23.5142,23.5142,23.3966,23.432,2215.9444279177,0
|
| 623 |
+
ABOT.US,D,20230531,000000,23.3084,23.5132,23.3084,23.5132,17234.783250835,0
|
| 624 |
+
ABOT.US,D,20230601,000000,23.5632,23.7495,23.5632,23.6926,7037.5619998969,0
|
| 625 |
+
ABOT.US,D,20230602,000000,23.7789,24.0187,23.7789,23.9865,2154.7304934448,0
|
| 626 |
+
ABOT.US,D,20230605,000000,23.9357,24.0961,23.9357,24.0961,6376.45150759,0
|
| 627 |
+
ABOT.US,D,20230606,000000,24.1023,24.1807,24.073,24.1545,6808.0097456237,0
|
| 628 |
+
ABOT.US,D,20230607,000000,23.7397,23.7397,23.6711,23.7078,993.70620294282,0
|
| 629 |
+
ABOT.US,D,20230608,000000,23.9161,23.9346,23.9161,23.9346,1939.4614905486,0
|
| 630 |
+
ABOT.US,D,20230609,000000,24.1807,24.1807,23.9259,23.9827,3794.2437050763,0
|
| 631 |
+
ABOT.US,D,20230612,000000,24.171,24.3379,24.0925,24.3379,885.56158537409,0
|
| 632 |
+
ABOT.US,D,20230613,000000,24.5245,24.5245,24.5245,24.5245,186.70250014223,0
|
| 633 |
+
ABOT.US,D,20230614,000000,24.5338,24.563,24.3278,24.5238,8484.2513179389,0
|
| 634 |
+
ABOT.US,D,20230615,000000,24.6806,24.9943,24.6758,24.9257,35540.810354945,0
|
| 635 |
+
ABOT.US,D,20230616,000000,24.9159,24.9355,24.7885,24.7885,6152.0004145228,0
|
| 636 |
+
ABOT.US,D,20230620,000000,24.5092,24.6512,24.5092,24.6121,8062.8954023174,0
|
| 637 |
+
ABOT.US,D,20230621,000000,24.4258,24.4258,24.2494,24.2494,5109.3230640017,0
|
| 638 |
+
ABOT.US,D,20230622,000000,24.073,24.3474,24.073,24.3474,554431.94846883,0
|
| 639 |
+
ABOT.US,D,20230623,000000,24.1023,24.1925,24.1023,24.1259,3060.6967236432,0
|
| 640 |
+
ABOT.US,D,20230626,000000,24.0925,24.1023,24.0201,24.0201,2532.2164226941,0
|
| 641 |
+
ABOT.US,D,20230627,000000,24.1905,24.3866,24.1905,24.3627,2560.7829254481,0
|
| 642 |
+
ABOT.US,D,20230628,000000,24.0533,24.514,24.0533,24.476,7297.7212214066,0
|
| 643 |
+
ABOT.US,D,20230629,000000,24.5042,24.5131,24.465,24.496,542.76355232606,0
|
| 644 |
+
ABOT.US,D,20230630,000000,24.7983,24.8375,24.7787,24.7885,7695.6117954802,0
|
| 645 |
+
ABOT.US,D,20230703,000000,24.764,24.8013,24.764,24.8013,404.0119675209,0
|
| 646 |
+
ABOT.US,D,20230705,000000,24.6611,24.7493,24.6512,24.7416,4096.2324484758,0
|
| 647 |
+
ABOT.US,D,20230706,000000,24.2592,24.4356,24.22,24.4258,2876.0346879834,0
|
| 648 |
+
ABOT.US,D,20230707,000000,24.4557,24.5239,24.4114,24.4114,1318.140055649,0
|
| 649 |
+
ABOT.US,D,20230710,000000,24.6806,24.8356,24.6806,24.8356,1480.3569820021,0
|
| 650 |
+
ABOT.US,D,20230711,000000,24.857,25.161,24.857,25.1481,2306.7450973857,0
|
| 651 |
+
ABOT.US,D,20230712,000000,25.2804,25.2804,25.2002,25.2153,3367.7866282487,0
|
| 652 |
+
ABOT.US,D,20230713,000000,25.5138,25.6305,25.5138,25.6305,1589.521831812,0
|
| 653 |
+
ABOT.US,D,20230714,000000,25.6804,25.7098,25.5432,25.5612,13512.976034885,0
|
| 654 |
+
ABOT.US,D,20230717,000000,25.6118,25.9097,25.5922,25.9097,36751.826025266,0
|
| 655 |
+
ABOT.US,D,20230718,000000,25.9255,26.1068,25.9255,26.0719,3369.8270927311,0
|
| 656 |
+
ABOT.US,D,20230719,000000,26.2,26.2174,26.0725,26.0928,3788.122311629,0
|
| 657 |
+
ABOT.US,D,20230720,000000,25.6902,25.9842,25.6902,25.7949,2255.733485325,0
|
| 658 |
+
ABOT.US,D,20230721,000000,25.8373,25.945,25.7883,25.8342,17356.190887539,0
|
| 659 |
+
ABOT.US,D,20230724,000000,25.7098,25.7098,25.651,25.6706,4221.7210141452,0
|
| 660 |
+
ABOT.US,D,20230725,000000,25.7981,25.896,25.7981,25.8477,1416.0823508056,0
|
| 661 |
+
ABOT.US,D,20230726,000000,25.7784,25.8667,25.7294,25.7816,1935.3805615837,0
|
| 662 |
+
ABOT.US,D,20230727,000000,26.1803,26.1803,25.6405,25.7038,6802.9085844176,0
|
| 663 |
+
ABOT.US,D,20230728,000000,26.0333,26.0529,25.8863,26.0419,15390.203358719,0
|
| 664 |
+
ABOT.US,D,20230731,000000,26.1901,26.1901,26.1117,26.1723,6418.2810294798,0
|
| 665 |
+
ABOT.US,D,20230801,000000,25.896,26.0676,25.896,26.0634,2669.9477752581,0
|
| 666 |
+
ABOT.US,D,20230802,000000,25.602,25.602,25.4799,25.4886,378.50616149054,0
|
| 667 |
+
ABOT.US,D,20230803,000000,25.3177,25.3324,25.2394,25.2394,13081.417796851,0
|
| 668 |
+
ABOT.US,D,20230804,000000,25.0041,25.2492,24.9372,24.9372,5967.338378863,0
|
| 669 |
+
ABOT.US,D,20230807,000000,25.0531,25.1418,25.0394,25.1418,1354.8684163327,0
|
| 670 |
+
ABOT.US,D,20230808,000000,24.6904,24.8456,24.6904,24.8456,1372.2123644334,0
|
| 671 |
+
ABOT.US,D,20230809,000000,24.4944,24.6611,24.4944,24.5804,2138.4067775854,0
|
| 672 |
+
ABOT.US,D,20230810,000000,24.8473,24.9355,24.6856,24.6904,2073.1119141476,0
|
| 673 |
+
ABOT.US,D,20230811,000000,24.6709,24.7198,24.5827,24.6338,2322.048581004,0
|
| 674 |
+
ABOT.US,D,20230814,000000,24.6806,24.8416,24.6806,24.8416,4460.4553585893,0
|
| 675 |
+
ABOT.US,D,20230815,000000,24.7003,24.7003,24.5727,24.5727,1241.6226375579,0
|
| 676 |
+
ABOT.US,D,20230816,000000,24.5532,24.5532,24.3324,24.3324,2783.1935540329,0
|
| 677 |
+
ABOT.US,D,20230817,000000,24.2542,24.2542,24.0583,24.0803,2175.1351382691,0
|
| 678 |
+
ABOT.US,D,20230818,000000,23.9456,24.055,23.9456,24.055,914.1280881281,0
|
| 679 |
+
ABOT.US,D,20230821,000000,24.1905,24.3105,24.171,24.3105,738.64814263922,0
|
| 680 |
+
ABOT.US,D,20230822,000000,24.465,24.465,24.3082,24.3376,2764.829373691,0
|
| 681 |
+
ABOT.US,D,20230823,000000,24.6316,24.7493,24.6316,24.671,2736.262870937,0
|
| 682 |
+
ABOT.US,D,20230824,000000,24.4062,24.4503,24.2661,24.2661,3087.2227619148,0
|
| 683 |
+
ABOT.US,D,20230825,000000,24.367,24.5347,24.3033,24.5347,1318.140055649,0
|
| 684 |
+
ABOT.US,D,20230828,000000,24.6571,24.6571,24.6022,24.6504,490.73170802412,0
|
| 685 |
+
ABOT.US,D,20230829,000000,24.367,25.0923,24.367,25.0644,3248.4194560266,0
|
| 686 |
+
ABOT.US,D,20230830,000000,25.1805,25.3209,25.1805,25.2941,17834.679808669,0
|
| 687 |
+
ABOT.US,D,20230831,000000,25.1021,25.5229,25.1021,25.446,1596.6634575005,0
|
| 688 |
+
ABOT.US,D,20230901,000000,25.5138,25.5649,25.5138,25.5363,666.211653513,0
|
| 689 |
+
ABOT.US,D,20230905,000000,25.4395,25.5818,25.4354,25.4929,2126.1639906908,0
|
| 690 |
+
ABOT.US,D,20230906,000000,25.3766,25.3766,25.3763,25.3763,177.5204099713,0
|
| 691 |
+
ABOT.US,D,20230907,000000,25.2394,25.2786,25.2394,25.2558,4939.9645119601,0
|
| 692 |
+
ABOT.US,D,20230908,000000,25.2594,25.2594,25.2594,25.2594,84.679276020795,0
|
| 693 |
+
ABOT.US,D,20230911,000000,25.3961,25.4353,25.3864,25.3916,1298.7556430659,0
|
| 694 |
+
ABOT.US,D,20230912,000000,25.2002,25.2145,25.0728,25.1023,1992.5135670917,0
|
| 695 |
+
ABOT.US,D,20230913,000000,25.0728,25.159,25.0237,25.0494,4306.400290166,0
|
| 696 |
+
ABOT.US,D,20230914,000000,25.21,25.2615,25.21,25.2615,345.85872977168,0
|
| 697 |
+
ABOT.US,D,20230915,000000,24.9943,25.0335,24.8277,24.8473,1926.1984714128,0
|
| 698 |
+
ABOT.US,D,20230918,000000,24.8816,24.9551,24.8816,24.8963,1933.3400971013,0
|
| 699 |
+
ABOT.US,D,20230919,000000,24.7735,24.8898,24.7735,24.8898,848.83322469038,0
|
| 700 |
+
ABOT.US,D,20230920,000000,24.9746,24.9746,24.6806,24.6822,4573.7011373641,0
|
| 701 |
+
ABOT.US,D,20230921,000000,24.4062,24.4161,24.2805,24.2805,1602.7848509478,0
|
| 702 |
+
ABOT.US,D,20230922,000000,24.4258,24.4846,24.328,24.328,1277.3307660004,0
|
| 703 |
+
ABOT.US,D,20230925,000000,24.2592,24.4062,24.2592,24.367,3762.6165055987,0
|
| 704 |
+
ABOT.US,D,20230926,000000,24.1128,24.1128,24.1128,24.1128,301.98874339946,0
|
| 705 |
+
ABOT.US,D,20230927,000000,24.1905,24.1905,24.1872,24.1872,257.09852478603,0
|
| 706 |
+
ABOT.US,D,20230928,000000,24.3866,24.3964,24.3768,24.3961,3483.0728715059,0
|
| 707 |
+
ABOT.US,D,20230929,000000,24.563,24.563,24.3604,24.3604,3285.1478167103,0
|
| 708 |
+
ABOT.US,D,20231002,000000,24.4503,24.4503,24.3474,24.4485,1636.4525149079,0
|
| 709 |
+
ABOT.US,D,20231003,000000,24.2004,24.2004,24.0638,24.0638,1344.6660939206,0
|
| 710 |
+
ABOT.US,D,20231004,000000,24.1905,24.314,24.1905,24.314,4888.9528998994,0
|
| 711 |
+
ABOT.US,D,20231005,000000,24.2963,24.2963,24.2963,24.2963,215.26900289624,0
|
| 712 |
+
ABOT.US,D,20231006,000000,24.4405,24.8024,24.4405,24.7564,2502.6296876989,0
|
| 713 |
+
ABOT.US,D,20231009,000000,24.857,24.9061,24.857,24.8736,1121.2352330946,0
|
| 714 |
+
ABOT.US,D,20231010,000000,25.1218,25.1218,25.04,25.04,1951.7042774431,0
|
| 715 |
+
ABOT.US,D,20231011,000000,25.21,25.21,25.0336,25.1959,1843.5596598744,0
|
| 716 |
+
ABOT.US,D,20231012,000000,25.0893,25.0893,25.0893,25.0893,84.679276020795,0
|
| 717 |
+
ABOT.US,D,20231013,000000,24.7787,24.7992,24.7787,24.7992,245.87597013267,0
|
| 718 |
+
ABOT.US,D,20231016,000000,25.0825,25.1034,25.0577,25.1034,698.85908523186,0
|
| 719 |
+
ABOT.US,D,20231017,000000,24.8081,25.0531,24.7787,25.0531,1202.8538123918,0
|
| 720 |
+
ABOT.US,D,20231018,000000,24.8325,24.8325,24.7064,24.7064,790.67998694116,0
|
| 721 |
+
ABOT.US,D,20231019,000000,24.4366,24.4366,24.4366,24.4366,72.436489126222,0
|
| 722 |
+
ABOT.US,D,20231020,000000,24.1024,24.1268,24.0596,24.0596,543.78378456727,0
|
| 723 |
+
ABOT.US,D,20231023,000000,24.1005,24.1612,24.0264,24.0264,1339.5649327145,0
|
| 724 |
+
ABOT.US,D,20231024,000000,24.2592,24.2821,24.2494,24.2821,662.13072454814,0
|
| 725 |
+
ABOT.US,D,20231025,000000,24.073,24.073,23.5731,23.5767,5881.638870601,0
|
| 726 |
+
ABOT.US,D,20231026,000000,23.302,23.302,23.302,23.302,105.08392084508,0
|
| 727 |
+
ABOT.US,D,20231027,000000,23.2594,23.2594,23.083,23.1309,2204.7218732643,0
|
| 728 |
+
ABOT.US,D,20231030,000000,23.2496,23.4358,23.2496,23.3767,1330.3828425436,0
|
| 729 |
+
ABOT.US,D,20231031,000000,23.2888,23.5846,23.2888,23.5846,2748.5056578316,0
|
| 730 |
+
ABOT.US,D,20231101,000000,23.5045,23.7006,23.4947,23.7006,4755.3024763003,0
|
| 731 |
+
ABOT.US,D,20231102,000000,24.0239,24.055,24.0239,24.055,622.34166714078,0
|
| 732 |
+
ABOT.US,D,20231103,000000,24.2789,24.4062,24.2789,24.3946,1112.0531429237,0
|
| 733 |
+
ABOT.US,D,20231106,000000,24.3935,24.3935,24.3935,24.3935,259.13898926846,0
|
| 734 |
+
ABOT.US,D,20231107,000000,24.5729,24.7787,24.5729,24.7101,390652.0263222,0
|
| 735 |
+
ABOT.US,D,20231108,000000,24.7885,24.7885,24.6709,24.7688,8520.9796786226,0
|
| 736 |
+
ABOT.US,D,20231109,000000,24.6904,24.6904,24.4661,24.4661,3772.8188280108,0
|
| 737 |
+
ABOT.US,D,20231110,000000,24.7469,24.8972,24.7469,24.8972,664.17118903057,0
|
| 738 |
+
ABOT.US,D,20231113,000000,24.8374,24.8963,24.8374,24.8749,1889.4701107291,0
|
| 739 |
+
ABOT.US,D,20231114,000000,25.2197,25.4746,25.2197,25.4481,9149.4427392107,0
|
| 740 |
+
ABOT.US,D,20231115,000000,25.4746,25.6609,25.455,25.4698,4025.836423832,0
|
| 741 |
+
ABOT.US,D,20231116,000000,25.2737,25.3544,25.21,25.3544,3947.2785412585,0
|
| 742 |
+
ABOT.US,D,20231117,000000,25.4158,25.4648,25.3961,25.4483,2139.4270098266,0
|
| 743 |
+
ABOT.US,D,20231120,000000,25.5432,25.7294,25.5432,25.7164,15111.679956868,0
|
| 744 |
+
ABOT.US,D,20231121,000000,25.6003,25.651,25.5616,25.5616,1686.4438947274,0
|
| 745 |
+
ABOT.US,D,20231122,000000,25.6314,25.7294,25.6314,25.6509,2112.900971555,0
|
| 746 |
+
ABOT.US,D,20231124,000000,25.5824,25.6324,25.5824,25.6324,1003.908525355,0
|
| 747 |
+
ABOT.US,D,20231127,000000,25.5825,25.6901,25.5825,25.5846,1500.7616268264,0
|
| 748 |
+
ABOT.US,D,20231128,000000,25.4843,25.6343,25.4843,25.6206,4149.2845250189,0
|
| 749 |
+
ABOT.US,D,20231129,000000,25.9662,25.9662,25.8178,25.8178,1160.0040582608,0
|
| 750 |
+
ABOT.US,D,20231130,000000,25.6883,25.8271,25.651,25.8271,2282.2595235966,0
|
| 751 |
+
ABOT.US,D,20231201,000000,25.8176,26.0801,25.8176,26.0801,2903.5809584962,0
|
| 752 |
+
ABOT.US,D,20231204,000000,25.7686,25.9241,25.7491,25.9241,3725.888144915,0
|
| 753 |
+
ABOT.US,D,20231205,000000,25.9571,25.9571,25.847,25.938,1362.0100420212,0
|
| 754 |
+
ABOT.US,D,20231206,000000,25.9842,25.9842,25.7294,25.7294,4816.5164107732,0
|
| 755 |
+
ABOT.US,D,20231207,000000,25.9842,26.0479,25.9842,26.0254,1832.3371052211,0
|
| 756 |
+
ABOT.US,D,20231208,000000,26.1411,26.1803,26.1215,26.1803,1069.2033887927,0
|
| 757 |
+
ABOT.US,D,20231211,000000,26.3469,26.4156,26.3468,26.4042,2106.7795781077,0
|
| 758 |
+
ABOT.US,D,20231212,000000,26.3861,26.6606,26.3861,26.6559,4219.6805496627,0
|
| 759 |
+
ABOT.US,D,20231213,000000,26.69,27.0541,26.69,27.0541,1545.6518454398,0
|
| 760 |
+
ABOT.US,D,20231214,000000,27.0264,27.0974,26.9645,27.0974,977.38248708339,0
|
| 761 |
+
ABOT.US,D,20231215,000000,27.234,27.234,27.1506,27.2213,3561.6307540794,0
|
| 762 |
+
ABOT.US,D,20231218,000000,27.1801,27.3467,27.1801,27.3225,2250.632324119,0
|
| 763 |
+
ABOT.US,D,20231219,000000,27.4741,27.5428,27.4366,27.5126,46508.306947999,0
|
| 764 |
+
ABOT.US,D,20231220,000000,27.533,27.5758,27.1306,27.1306,1734.3948100645,0
|
| 765 |
+
ABOT.US,D,20231221,000000,27.3272,27.3993,27.1703,27.3993,422489.39364153,0
|
| 766 |
+
ABOT.US,D,20231222,000000,27.4055,27.4447,27.4055,27.4447,1280.3914627241,0
|
| 767 |
+
ABOT.US,D,20231226,000000,27.5623,27.631,27.5623,27.5665,3538.1654125315,0
|
| 768 |
+
ABOT.US,D,20231227,000000,27.5378,27.5675,27.5181,27.5378,6540.267390842,0
|
| 769 |
+
ABOT.US,D,20231228,000000,27.5776,27.6169,27.5675,27.5749,1351.5877657545,0
|
| 770 |
+
ABOT.US,D,20231229,000000,27.5971,27.607,27.36,27.4427,3308.6058565436,0
|
| 771 |
+
ABOT.US,D,20240102,000000,26.9748,26.9857,26.8563,26.9857,1191.6245695079,0
|
| 772 |
+
ABOT.US,D,20240103,000000,26.718,26.7822,26.696,26.696,4087.1609066299,0
|
| 773 |
+
ABOT.US,D,20240104,000000,26.8184,26.8184,26.6508,26.6508,1433.5942144632,0
|
| 774 |
+
ABOT.US,D,20240105,000000,26.6983,26.6983,26.5896,26.6533,708.69770489,0
|
| 775 |
+
ABOT.US,D,20240108,000000,27.202,27.226,27.202,27.226,453.5665311296,0
|
| 776 |
+
ABOT.US,D,20240109,000000,27.3304,27.36,27.3304,27.3504,443.4422782026,0
|
| 777 |
+
ABOT.US,D,20240110,000000,27.5813,27.5813,27.4687,27.5308,3929.2225609687,0
|
| 778 |
+
ABOT.US,D,20240111,000000,27.4687,27.6487,27.4094,27.6487,2127.1055399627,0
|
| 779 |
+
ABOT.US,D,20240112,000000,27.7453,27.7453,27.7057,27.7381,2473.3549900661,0
|
| 780 |
+
ABOT.US,D,20240116,000000,27.607,27.7265,27.5181,27.679,2007.6393554241,0
|
| 781 |
+
ABOT.US,D,20240117,000000,27.3699,27.5675,27.3205,27.5675,5451.9102011895,0
|
| 782 |
+
ABOT.US,D,20240118,000000,27.7848,27.9498,27.7848,27.9498,385.7340365187,0
|
| 783 |
+
ABOT.US,D,20240119,000000,28.17,28.4471,28.17,28.4471,1172.3884889466,0
|
| 784 |
+
ABOT.US,D,20240122,000000,28.7527,28.7527,28.6342,28.6484,2604.9702781171,0
|
| 785 |
+
ABOT.US,D,20240123,000000,28.6145,28.7167,28.5947,28.7167,8494.248205753,0
|
| 786 |
+
ABOT.US,D,20240124,000000,28.9799,29.0392,28.7725,28.775,1295.904374656,0
|
| 787 |
+
ABOT.US,D,20240125,000000,28.9898,29.0392,28.7824,28.8782,13949.195682821,0
|
| 788 |
+
ABOT.US,D,20240126,000000,28.812,28.9009,28.754,28.754,1138.9784542875,0
|
| 789 |
+
ABOT.US,D,20240129,000000,28.8515,29.1083,28.8318,29.1083,3090.9344186131,0
|
| 790 |
+
ABOT.US,D,20240130,000000,29.0491,29.0698,28.891,28.9132,3684.2156401353,0
|
| 791 |
+
ABOT.US,D,20240131,000000,28.4964,28.4964,28.3695,28.3695,5522.7799716785,0
|
| 792 |
+
ABOT.US,D,20240201,000000,28.5651,28.6836,28.5552,28.6836,3940.3592391884,0
|
| 793 |
+
ABOT.US,D,20240202,000000,28.891,29.0984,28.8811,29.0984,2946.157601757,0
|
| 794 |
+
ABOT.US,D,20240205,000000,29.0688,29.1182,28.8565,29.0491,6914.864749141,0
|
| 795 |
+
ABOT.US,D,20240206,000000,28.9503,29.0438,28.9503,29.0438,2050.1612177175,0
|
| 796 |
+
ABOT.US,D,20240207,000000,29.2466,29.4343,29.2466,29.4046,2039.0245394978,0
|
| 797 |
+
ABOT.US,D,20240208,000000,29.3948,29.5627,29.3948,29.5627,11591.257176122,0
|
| 798 |
+
ABOT.US,D,20240209,000000,29.7108,29.8689,29.7108,29.7997,262516.81627065,0
|
| 799 |
+
ABOT.US,D,20240212,000000,29.78,29.9084,29.6614,29.6713,6082.6511585416,0
|
| 800 |
+
ABOT.US,D,20240213,000000,29.0589,29.375,29.0095,29.1888,1999.5399530825,0
|
| 801 |
+
ABOT.US,D,20240214,000000,29.4639,29.6428,29.4243,29.6428,1856.7879868118,0
|
| 802 |
+
ABOT.US,D,20240215,000000,29.6417,29.8001,29.6417,29.8001,1620.8928936127,0
|
| 803 |
+
ABOT.US,D,20240216,000000,29.533,29.7503,29.4817,29.4817,6685.0442076981,0
|
| 804 |
+
ABOT.US,D,20240220,000000,29.1083,29.1351,29.0101,29.1351,3207.3633272736,0
|
| 805 |
+
ABOT.US,D,20240221,000000,28.733,28.7725,28.6194,28.7725,867.6484758439,0
|
| 806 |
+
ABOT.US,D,20240222,000000,29.4738,29.6452,29.4738,29.6452,691.4864749141,0
|
| 807 |
+
ABOT.US,D,20240223,000000,29.8096,29.8096,29.6416,29.7216,808.9278088673,0
|
| 808 |
+
ABOT.US,D,20240226,000000,29.7503,29.8491,29.7371,29.7371,2406.5349207479,0
|
| 809 |
+
ABOT.US,D,20240227,000000,29.8096,29.8096,29.7207,29.8093,654.0267390842,0
|
| 810 |
+
ABOT.US,D,20240228,000000,29.6417,29.6911,29.6279,29.6279,1165.3015118977,0
|
| 811 |
+
ABOT.US,D,20240229,000000,29.8491,29.8491,29.7592,29.8491,1633.0419971251,0
|
| 812 |
+
ABOT.US,D,20240301,000000,30.0072,30.2343,29.9874,30.2208,6252.7386077152,0
|
| 813 |
+
ABOT.US,D,20240304,000000,30.1356,30.2541,30.1059,30.1158,8561.0682750712,0
|
| 814 |
+
ABOT.US,D,20240305,000000,29.7701,29.7701,29.5232,29.5627,2189.8759081101,0
|
| 815 |
+
ABOT.US,D,20240306,000000,29.8304,30.0476,29.8097,29.8772,859.5490735023,0
|
| 816 |
+
ABOT.US,D,20240307,000000,29.9479,30.2837,29.9479,30.2465,33481.916854882,0
|
| 817 |
+
ABOT.US,D,20240308,000000,30.4121,30.4121,29.9973,29.9973,2432.8579783581,0
|
| 818 |
+
ABOT.US,D,20240311,000000,29.7652,29.9479,29.7652,29.8958,2662.678519801,0
|
| 819 |
+
ABOT.US,D,20240312,000000,30.017,30.2047,30.0169,30.1969,3404.7862593501,0
|
| 820 |
+
ABOT.US,D,20240313,000000,30.0664,30.1158,29.9874,30.0097,3295.4443277385,0
|
| 821 |
+
ABOT.US,D,20240314,000000,29.9183,29.9183,29.701,29.8099,3241.7857872254,0
|
| 822 |
+
ABOT.US,D,20240315,000000,29.454,29.454,29.3813,29.3813,938.5182463329,0
|
| 823 |
+
ABOT.US,D,20240318,000000,29.6516,29.7108,29.6064,29.6064,4504.2801272223,0
|
| 824 |
+
ABOT.US,D,20240319,000000,29.4441,29.8294,29.4441,29.8294,999.2637638949,0
|
| 825 |
+
ABOT.US,D,20240320,000000,29.8294,30.1079,29.7602,30.1079,1347.5380645837,0
|
| 826 |
+
ABOT.US,D,20240321,000000,30.422,30.422,30.2491,30.2491,2220.2486668911,0
|
| 827 |
+
ABOT.US,D,20240322,000000,30.2146,30.2146,30.1257,30.1931,2590.7963240193,0
|
| 828 |
+
ABOT.US,D,20240325,000000,30.1059,30.1257,30.0565,30.0685,4069.949676654,0
|
| 829 |
+
ABOT.US,D,20240326,000000,30.1652,30.1751,30.0039,30.0039,1497.3770079033,0
|
| 830 |
+
ABOT.US,D,20240327,000000,29.9973,30.1207,29.9775,30.1207,2563.4608411164,0
|
| 831 |
+
ABOT.US,D,20240328,000000,30.1401,30.1466,30.0867,30.1059,3845.1912616746,0
|
| 832 |
+
ABOT.US,D,20240401,000000,29.9874,30.0702,29.9873,30.0702,1000.2761891876,0
|
| 833 |
+
ABOT.US,D,20240402,000000,29.6614,29.8491,29.6269,29.8392,4806.9952897396,0
|
| 834 |
+
ABOT.US,D,20240403,000000,29.9546,29.9546,29.9546,29.9546,35.4348852445,0
|
| 835 |
+
ABOT.US,D,20240404,000000,30.2936,30.307,29.6019,29.6019,2479.4295418223,0
|
| 836 |
+
ABOT.US,D,20240405,000000,29.8294,30.017,29.8244,29.9281,8413.254182337,0
|
| 837 |
+
ABOT.US,D,20240408,000000,29.938,29.938,29.8897,29.8897,369.5352318355,0
|
| 838 |
+
ABOT.US,D,20240409,000000,29.7454,29.994,29.7454,29.994,227.7956908575,0
|
| 839 |
+
ABOT.US,D,20240410,000000,29.7701,29.7701,29.5726,29.6998,4665.2557487616,0
|
| 840 |
+
ABOT.US,D,20240411,000000,29.7405,30.0321,29.7405,30.0321,6609.1123107456,0
|
| 841 |
+
ABOT.US,D,20240412,000000,29.7207,29.7207,29.5133,29.5133,1738.3342275659,0
|
| 842 |
+
ABOT.US,D,20240415,000000,29.4441,29.4441,28.9849,29.0013,1717.0732964192,0
|
| 843 |
+
ABOT.US,D,20240416,000000,29.0056,29.0293,29.0056,29.0089,1305.0162022903,0
|
| 844 |
+
ABOT.US,D,20240417,000000,28.8021,28.8614,28.7244,28.7244,3117.2574762233,0
|
| 845 |
+
ABOT.US,D,20240418,000000,28.8367,28.8367,28.5849,28.5849,524.4363016186,0
|
| 846 |
+
ABOT.US,D,20240419,000000,28.3527,28.3527,28.1601,28.1601,1692.7750893944,0
|
| 847 |
+
ABOT.US,D,20240422,000000,28.3478,28.3911,28.3478,28.3911,453.5665311296,0
|
| 848 |
+
ABOT.US,D,20240423,000000,28.5749,28.9896,28.5651,28.8989,964.8413039431,0
|
| 849 |
+
ABOT.US,D,20240424,000000,28.8219,28.9207,28.8219,28.891,1403.2214556822,0
|
| 850 |
+
ABOT.US,D,20240425,000000,28.3873,28.6737,28.3873,28.66,3133.4562809065,0
|
| 851 |
+
ABOT.US,D,20240426,000000,28.8713,28.901,28.8588,28.8588,1125.8169254824,0
|
| 852 |
+
ABOT.US,D,20240429,000000,28.8713,28.8954,28.7922,28.8954,2222.2735174765,0
|
| 853 |
+
ABOT.US,D,20240430,000000,28.4361,28.4361,28.4361,28.4361,203.4974838327,0
|
| 854 |
+
ABOT.US,D,20240501,000000,28.3377,28.7824,28.3377,28.3987,2333.6402996735,0
|
| 855 |
+
ABOT.US,D,20240502,000000,28.4867,28.6046,28.4856,28.5891,738.0580383783,0
|
| 856 |
+
ABOT.US,D,20240503,000000,29.0491,29.1577,29.0095,29.016,22122.505070788,0
|
| 857 |
+
ABOT.US,D,20240506,000000,29.2268,29.3415,29.212,29.3415,2385.2739896012,0
|
| 858 |
+
ABOT.US,D,20240507,000000,29.3698,29.4046,29.3052,29.3052,10600.092814569,0
|
| 859 |
+
ABOT.US,D,20240508,000000,29.0491,29.2455,29.0491,29.2455,1107.5932702138,0
|
| 860 |
+
ABOT.US,D,20240509,000000,29.3256,29.3454,29.3256,29.3347,815.0023606235,0
|
| 861 |
+
ABOT.US,D,20240510,000000,29.399,29.399,29.399,29.399,109.3419316116,0
|
| 862 |
+
ABOT.US,D,20240513,000000,29.4917,29.4917,29.4568,29.4568,1048.8726032372,0
|
| 863 |
+
ABOT.US,D,20240514,000000,29.5428,29.6512,29.494,29.6512,3868.4770434067,0
|
| 864 |
+
ABOT.US,D,20240515,000000,29.8985,30.2442,29.8985,30.2442,9953.1530525337,0
|
| 865 |
+
ABOT.US,D,20240516,000000,30.2837,30.2837,30.0863,30.0863,1573.3089048558,0
|
| 866 |
+
ABOT.US,D,20240517,000000,30.1161,30.1161,30.0467,30.0907,815.0023606235,0
|
| 867 |
+
ABOT.US,D,20240520,000000,30.1109,30.2501,30.1109,30.2322,1152.1399830926,0
|
| 868 |
+
ABOT.US,D,20240521,000000,30.0862,30.1132,30.0565,30.1132,1345.5132139983,0
|
| 869 |
+
ABOT.US,D,20240522,000000,30.0763,30.0763,30.0266,30.0391,1332.3516851932,0
|
| 870 |
+
ABOT.US,D,20240523,000000,30.0368,30.0368,29.7306,29.7306,1077.2205114328,0
|
| 871 |
+
ABOT.US,D,20240524,000000,29.8392,29.8393,29.8313,29.8313,516.336899277,0
|
| 872 |
+
ABOT.US,D,20240528,000000,29.7849,29.7849,29.6533,29.6533,904.0957863811,0
|
| 873 |
+
ABOT.US,D,20240529,000000,29.4244,29.538,29.4244,29.5004,2913.7599923906,0
|
| 874 |
+
ABOT.US,D,20240530,000000,29.1478,29.1478,29.0323,29.0323,541.6475315945,0
|
| 875 |
+
ABOT.US,D,20240531,000000,28.761,29.0654,28.7132,29.0654,723.8840842805,0
|
| 876 |
+
ABOT.US,D,20240603,000000,29.057,29.0909,29.0194,29.0909,4245.0992522911,0
|
| 877 |
+
ABOT.US,D,20240604,000000,29.0392,29.217,29.0392,29.1583,4468.8452419778,0
|
| 878 |
+
ABOT.US,D,20240605,000000,29.4837,29.7089,29.4837,29.7089,5942.936468149,0
|
| 879 |
+
ABOT.US,D,20240606,000000,29.7899,29.8025,29.78,29.8025,706.6728543046,0
|
| 880 |
+
ABOT.US,D,20240607,000000,29.859,29.859,29.7899,29.8309,4563.0007941989,0
|
| 881 |
+
ABOT.US,D,20240610,000000,29.6812,30.0073,29.6713,30.0043,1277.6807193874,0
|
| 882 |
+
ABOT.US,D,20240611,000000,30.2295,30.2295,30.2295,30.2295,122.5034604167,0
|
| 883 |
+
ABOT.US,D,20240612,000000,30.7073,30.7073,30.7073,30.7073,314.8642660297,0
|
| 884 |
+
ABOT.US,D,20240613,000000,30.6245,30.6245,30.5702,30.5899,1877.0364926658,0
|
| 885 |
+
ABOT.US,D,20240614,000000,30.6492,30.6788,30.6492,30.6788,607.45517562,0
|
| 886 |
+
ABOT.US,D,20240617,000000,30.6689,31.0245,30.6492,30.9554,2969.4433834891,0
|
| 887 |
+
ABOT.US,D,20240618,000000,30.9949,30.9949,30.9257,30.9356,5414.4504653596,0
|
| 888 |
+
ABOT.US,D,20240620,000000,30.7479,30.7976,30.7479,30.7976,2653.5666921667,0
|
| 889 |
+
ABOT.US,D,20240621,000000,30.7578,30.8785,30.7381,30.8785,861.5739240877,0
|
| 890 |
+
ABOT.US,D,20240624,000000,30.8171,30.8171,30.6856,30.6856,1451.8178697318,0
|
| 891 |
+
ABOT.US,D,20240625,000000,30.8263,30.8467,30.7184,30.8467,7175.0580493649,0
|
| 892 |
+
ABOT.US,D,20240626,000000,30.827,30.9355,30.827,30.8665,1363.7368692669,0
|
| 893 |
+
ABOT.US,D,20240627,000000,31.1035,31.1727,31.1035,31.1332,2014.726332473,0
|
| 894 |
+
ABOT.US,D,20240628,000000,31.1811,31.1811,31.1811,31.1811,87.0685751722,0
|
| 895 |
+
ABOT.US,D,20240701,000000,31.1529,31.3364,31.1529,31.3364,3679.1535136718,0
|
| 896 |
+
ABOT.US,D,20240702,000000,31.4098,31.4295,31.4097,31.4295,954.7170510161,0
|
| 897 |
+
ABOT.US,D,20240703,000000,31.4196,31.5283,31.4196,31.4887,1509.5261114157,0
|
| 898 |
+
ABOT.US,D,20240705,000000,31.5974,31.7851,31.5974,31.7851,4826.2313703009,0
|
| 899 |
+
ABOT.US,D,20240708,000000,31.6863,31.7752,31.6863,31.7456,5646.2958573879,0
|
| 900 |
+
ABOT.US,D,20240709,000000,31.6863,31.6863,31.5579,31.6085,5351.6800972122,0
|
| 901 |
+
ABOT.US,D,20240710,000000,31.5579,31.7851,31.4492,31.7554,7509.1583959559,0
|
| 902 |
+
ABOT.US,D,20240711,000000,31.5925,31.5991,31.5184,31.5991,1230.0967306305,0
|
| 903 |
+
ABOT.US,D,20240712,000000,31.874,31.9036,31.706,31.706,4846.4798761549,0
|
| 904 |
+
ABOT.US,D,20240715,000000,31.8443,32.0617,31.8048,31.8542,3878.6012963337,0
|
| 905 |
+
ABOT.US,D,20240716,000000,32.0122,32.1011,32.0122,32.0616,1705.9366181995,0
|
| 906 |
+
ABOT.US,D,20240717,000000,31.5402,31.5402,31.2418,31.2418,3057.524383954,0
|
| 907 |
+
ABOT.US,D,20240718,000000,30.8961,30.8962,30.8862,30.8862,1043.8104767737,0
|
| 908 |
+
ABOT.US,D,20240719,000000,30.7924,30.8049,30.7924,30.8049,211.5968861743,0
|
| 909 |
+
ABOT.US,D,20240722,000000,30.8072,31.0146,30.8072,30.985,2670.7779221426,0
|
| 910 |
+
ABOT.US,D,20240723,000000,31.3208,31.3603,31.1628,31.1727,13060.28627583,0
|
| 911 |
+
ABOT.US,D,20240724,000000,30.7379,30.7379,30.3367,30.3367,1399.1717545114,0
|
| 912 |
+
ABOT.US,D,20240725,000000,30.906,30.9061,30.4851,30.4851,1653.2905029791,0
|
| 913 |
+
ABOT.US,D,20240726,000000,31.0443,31.0443,30.8762,30.8762,716.7971072316,0
|
| 914 |
+
ABOT.US,D,20240729,000000,31.0937,31.0937,30.8555,30.8555,2194.9380345736,0
|
| 915 |
+
ABOT.US,D,20240730,000000,30.5455,30.6393,30.4022,30.5504,1990.4281254482,0
|
| 916 |
+
ABOT.US,D,20240731,000000,30.9653,31.143,30.9653,31.1305,1137.9660289948,0
|
| 917 |
+
ABOT.US,D,20240801,000000,30.7383,30.7628,30.3233,30.495,539.6226810091,0
|
| 918 |
+
ABOT.US,D,20240802,000000,29.5136,29.7602,29.5133,29.739,2711.2749338506,0
|
| 919 |
+
ABOT.US,D,20240805,000000,27.9132,29.1231,27.9132,28.9429,957.7543268942,0
|
| 920 |
+
ABOT.US,D,20240806,000000,29.1676,29.6812,29.1002,29.3157,12378.924053843,0
|
| 921 |
+
ABOT.US,D,20240807,000000,29.9084,30.0157,29.2247,29.2247,4255.2235052181,0
|
| 922 |
+
ABOT.US,D,20240808,000000,29.8985,30.1158,29.8985,30.1003,2357.9385066983,0
|
| 923 |
+
ABOT.US,D,20240809,000000,30.343,30.4164,30.343,30.4164,1153.1524083853,0
|
| 924 |
+
ABOT.US,D,20240812,000000,30.3331,30.3606,30.2442,30.2559,4576.162323004,0
|
| 925 |
+
ABOT.US,D,20240813,000000,30.6393,30.8961,30.6393,30.8961,1698.8496411506,0
|
| 926 |
+
ABOT.US,D,20240814,000000,30.8566,30.9949,30.8566,30.9949,504.1877957646,0
|
| 927 |
+
ABOT.US,D,20240815,000000,31.4394,31.627,31.4394,31.6171,8407.1796305808,0
|
| 928 |
+
ABOT.US,D,20240816,000000,31.5974,31.5974,31.5974,31.5974,280.4418060779,0
|
| 929 |
+
ABOT.US,D,20240819,000000,31.706,31.9036,31.706,31.9036,1111.6429713846,0
|
| 930 |
+
ABOT.US,D,20240820,000000,31.9036,31.9136,31.8937,31.9066,1973.2168954723,0
|
| 931 |
+
ABOT.US,D,20240821,000000,31.9727,32.1649,31.9727,32.1649,2577.6347952142,0
|
| 932 |
+
ABOT.US,D,20240822,000000,32.1802,32.1802,31.7159,31.7159,3551.5879267916,0
|
| 933 |
+
ABOT.US,D,20240823,000000,32.1146,32.1146,32.1146,32.1146,50.621264635,0
|
| 934 |
+
ABOT.US,D,20240826,000000,32.1205,32.1205,31.914,31.914,1494.3397320252,0
|
| 935 |
+
ABOT.US,D,20240827,000000,31.7851,31.9989,31.7851,31.9989,236.9075184918,0
|
| 936 |
+
ABOT.US,D,20240828,000000,31.8937,31.8937,31.6665,31.7486,1927.6577573008,0
|
| 937 |
+
ABOT.US,D,20240829,000000,32.111,32.2789,31.9925,31.9925,1859.8252626899,0
|
| 938 |
+
ABOT.US,D,20240830,000000,32.1011,32.3389,32.1011,32.3389,308.7897142735,0
|
| 939 |
+
ABOT.US,D,20240903,000000,31.9545,31.9545,31.5307,31.5307,2080.5339764985,0
|
| 940 |
+
ABOT.US,D,20240904,000000,31.39,31.4288,31.39,31.4288,586.1942444733,0
|
| 941 |
+
ABOT.US,D,20240905,000000,31.4789,31.4789,31.2912,31.3842,6793.373714017,0
|
| 942 |
+
ABOT.US,D,20240906,000000,30.9454,30.9454,30.7967,30.7967,775.5177742082,0
|
| 943 |
+
ABOT.US,D,20240909,000000,31.0937,31.1529,31.0937,31.1529,399.9079906165,0
|
| 944 |
+
ABOT.US,D,20240910,000000,31.2122,31.3366,31.1233,31.3366,3762.1723876732,0
|
| 945 |
+
ABOT.US,D,20240911,000000,31.7633,31.7633,31.7633,31.7633,106.3046557335,0
|
| 946 |
+
ABOT.US,D,20240912,000000,31.79,31.9245,31.79,31.9245,915.2324646008,0
|
| 947 |
+
ABOT.US,D,20240913,000000,32.0438,32.2099,32.0438,32.1856,1286.7925470217,0
|
| 948 |
+
ABOT.US,D,20240916,000000,32.1703,32.2019,32.032,32.1924,2629.2684851419,0
|
| 949 |
+
ABOT.US,D,20240917,000000,32.111,32.1308,32.111,32.1308,1295.904374656,0
|
| 950 |
+
ABOT.US,D,20240918,000000,32.2592,32.4765,32.1821,32.1821,941.555522211,0
|
| 951 |
+
ABOT.US,D,20240919,000000,32.9209,32.9308,32.8024,32.8024,1437.643915634,0
|
| 952 |
+
ABOT.US,D,20240920,000000,32.6641,32.8952,32.6425,32.8952,693.5113254995,0
|
| 953 |
+
ABOT.US,D,20240923,000000,32.9805,32.9805,32.9805,32.9805,180.2117021006,0
|
| 954 |
+
ABOT.US,D,20240924,000000,33.1262,33.1262,33.1262,33.1262,266.2678519801,0
|
| 955 |
+
ABOT.US,D,20240925,000000,33.1185,33.1185,32.8913,32.9401,6531.1555632077,0
|
| 956 |
+
ABOT.US,D,20240926,000000,33.0395,33.1368,33.0395,33.1368,972.9407062847,0
|
| 957 |
+
ABOT.US,D,20240927,000000,33.1188,33.1188,33.04,33.04,395.8582894457,0
|
| 958 |
+
ABOT.US,D,20240930,000000,33.0691,33.1977,32.9901,33.1977,1908.4216767395,0
|
| 959 |
+
ABOT.US,D,20241001,000000,32.8222,32.8222,32.6148,32.6641,24403.499255241,0
|
| 960 |
+
ABOT.US,D,20241002,000000,32.9506,32.9506,32.8913,32.8913,678.324946109,0
|
| 961 |
+
ABOT.US,D,20241003,000000,32.8222,33.0098,32.6641,32.8814,891770.52086777,0
|
| 962 |
+
ABOT.US,D,20241004,000000,33.0494,33.3267,33.0494,33.3267,2712.2873591433,0
|
| 963 |
+
ABOT.US,D,20241007,000000,33.0939,33.1086,32.9308,32.9805,11621.629934903,0
|
| 964 |
+
ABOT.US,D,20241008,000000,33.2271,33.4642,33.2271,33.4312,11833.226821078,0
|
| 965 |
+
ABOT.US,D,20241009,000000,33.5136,33.9284,33.484,33.9284,4456.6961384654,0
|
| 966 |
+
ABOT.US,D,20241010,000000,33.7704,33.9976,33.7704,33.9976,925.3567175278,0
|
| 967 |
+
ABOT.US,D,20241011,000000,33.9877,34.205,33.9877,34.1946,876.7603034782,0
|
| 968 |
+
ABOT.US,D,20241014,000000,34.2966,34.3732,34.2741,34.3732,653.0143137915,0
|
| 969 |
+
ABOT.US,D,20241015,000000,34.3433,34.3433,34.1144,34.1144,487.9889910814,0
|
| 970 |
+
ABOT.US,D,20241016,000000,34.0963,34.0963,34.0963,34.0963,342.1997489326,0
|
| 971 |
+
ABOT.US,D,20241017,000000,34.1852,34.274,34.0963,34.148,2504.7401741398,0
|
| 972 |
+
ABOT.US,D,20241018,000000,34.1655,34.2643,34.1655,34.2141,657.0640149623,0
|
| 973 |
+
ABOT.US,D,20241021,000000,34.2643,34.2643,34.0074,34.1655,3985.9183773599,0
|
| 974 |
+
ABOT.US,D,20241022,000000,34.0074,34.126,33.9877,34.1212,3301.5188794947,0
|
| 975 |
+
ABOT.US,D,20241023,000000,33.8593,33.8593,33.4938,33.5966,1478.140927342,0
|
| 976 |
+
ABOT.US,D,20241024,000000,33.7605,33.7605,33.5728,33.6813,931.431269284,0
|
| 977 |
+
ABOT.US,D,20241025,000000,33.9778,33.9778,33.7533,33.7533,578.0948421317,0
|
| 978 |
+
ABOT.US,D,20241028,000000,33.9679,34.0124,33.8889,33.9083,4102.3472860204,0
|
| 979 |
+
ABOT.US,D,20241029,000000,33.879,34.2449,33.879,34.2449,2476.3922659442,0
|
| 980 |
+
ABOT.US,D,20241030,000000,33.9976,34.2198,33.9968,33.9968,5222.0896597466,0
|
| 981 |
+
ABOT.US,D,20241031,000000,33.8593,33.8593,33.558,33.6055,925.3567175278,0
|
| 982 |
+
ABOT.US,D,20241101,000000,33.6321,33.8705,33.6321,33.7309,1028.6240973832,0
|
| 983 |
+
ABOT.US,D,20241104,000000,33.6815,33.8,33.6583,33.6583,1082.2826378963,0
|
| 984 |
+
ABOT.US,D,20241105,000000,33.9284,34.1951,33.9284,34.1951,1581.4083071974,0
|
| 985 |
+
ABOT.US,D,20241106,000000,34.9147,35.0841,34.9147,35.0841,762.3562454031,0
|
| 986 |
+
ABOT.US,D,20241107,000000,35.6174,35.7656,35.6174,35.7521,2178.7392298904,0
|
| 987 |
+
ABOT.US,D,20241108,000000,35.7755,36.0224,35.7755,35.9829,1797.0548945425,0
|
| 988 |
+
ABOT.US,D,20241111,000000,36.0224,36.2545,36.0224,36.22,4138.7945965576,0
|
| 989 |
+
ABOT.US,D,20241112,000000,36.2002,36.2002,36.0422,36.0422,3329.8667876903,0
|
| 990 |
+
ABOT.US,D,20241113,000000,36.22,36.2496,35.9928,35.9928,1821.3531015673,0
|
| 991 |
+
ABOT.US,D,20241114,000000,35.8693,35.9424,35.7076,35.7076,2549.2868870186,0
|
| 992 |
+
ABOT.US,D,20241115,000000,35.3112,35.3112,34.9853,35.0767,822.0893376724,0
|
| 993 |
+
ABOT.US,D,20241118,000000,34.9458,35.1927,34.9458,35.0149,19969.076473215,0
|
| 994 |
+
ABOT.US,D,20241119,000000,34.8766,35.3508,34.8766,35.331,2559.4111399456,0
|
| 995 |
+
ABOT.US,D,20241120,000000,35.252,35.4298,35.2125,35.4298,2336.6775755516,0
|
| 996 |
+
ABOT.US,D,20241121,000000,36.0806,36.1903,36.0727,36.0727,870.685751722,0
|
| 997 |
+
ABOT.US,D,20241122,000000,36.4224,36.5362,36.4224,36.5362,829.1763147213,0
|
| 998 |
+
ABOT.US,D,20241125,000000,37.1075,37.1075,36.7138,36.7138,3581.9606855726,0
|
| 999 |
+
ABOT.US,D,20241126,000000,36.7435,36.8576,36.7435,36.8576,465.715634642,0
|
| 1000 |
+
ABOT.US,D,20241127,000000,36.5854,36.5855,36.3187,36.4541,1892.2228720563,0
|
| 1001 |
+
ABOT.US,D,20241129,000000,36.5953,36.5953,36.5953,36.5953,636.8155091083,0
|
| 1002 |
+
ABOT.US,D,20241202,000000,36.5459,36.8422,36.5459,36.8027,3327.8419371049,0
|
| 1003 |
+
ABOT.US,D,20241203,000000,36.8817,37.0299,36.8817,37.0299,705.6604290119,0
|
| 1004 |
+
ABOT.US,D,20241204,000000,37.6522,37.7659,37.6127,37.7659,1756.5578828345,0
|
| 1005 |
+
ABOT.US,D,20241205,000000,37.6522,37.7184,37.5033,37.5033,1938.7944355205,0
|
| 1006 |
+
ABOT.US,D,20241206,000000,37.9386,37.9386,37.909,37.909,1300.9665011195,0
|
| 1007 |
+
ABOT.US,D,20241209,000000,37.6522,37.7015,37.5238,37.5238,1735.2969516878,0
|
| 1008 |
+
ABOT.US,D,20241210,000000,37.483,37.483,37.0966,37.0966,2401.4727942844,0
|
| 1009 |
+
ABOT.US,D,20241211,000000,37.3262,37.5238,37.1089,37.4506,2839.8529460235,0
|
| 1010 |
+
ABOT.US,D,20241212,000000,37.3065,37.3855,36.9904,37.2571,9162.448898935,0
|
| 1011 |
+
ABOT.US,D,20241213,000000,37.4744,37.4744,36.299,37.4263,431596.90227801,0
|
| 1012 |
+
ABOT.US,D,20241216,000000,37.4892,38.0275,37.4892,37.9485,259990.81516536,0
|
| 1013 |
+
ABOT.US,D,20241217,000000,37.7707,37.7707,37.7015,37.7633,2328.57817321,0
|
| 1014 |
+
ABOT.US,D,20241218,000000,37.3855,37.7015,36.3951,36.3951,3341.00346591,0
|
| 1015 |
+
ABOT.US,D,20241219,000000,36.299,36.4471,36.299,36.3079,13465.25639291,0
|
| 1016 |
+
ABOT.US,D,20241220,000000,36.3089,37.0826,36.3089,36.9212,3037.2758781,0
|
| 1017 |
+
ABOT.US,D,20241223,000000,36.6775,36.9865,36.6775,36.9865,3341.00346591,0
|
| 1018 |
+
ABOT.US,D,20241224,000000,37.1287,37.2876,37.1287,37.2876,1923.60805613,0
|
| 1019 |
+
ABOT.US,D,20241226,000000,37.2373,37.4208,37.2373,37.4208,2733.54829029,0
|
| 1020 |
+
ABOT.US,D,20241227,000000,36.6792,36.872,36.6792,36.8719,5669.58163912,0
|
| 1021 |
+
ABOT.US,D,20241230,000000,36.31,36.6,36.14,36.465,5192,0
|
| 1022 |
+
ABOT.US,D,20241231,000000,36.46,36.46,36.2002,36.2002,767,0
|
| 1023 |
+
ABOT.US,D,20250102,000000,36.5499,36.5499,36.208,36.208,1953,0
|
| 1024 |
+
ABOT.US,D,20250103,000000,36.68,36.740592,36.45,36.702,1622,0
|
| 1025 |
+
ABOT.US,D,20250106,000000,37.08,37.0902,36.87,36.9129,6726,0
|
| 1026 |
+
ABOT.US,D,20250107,000000,36.91,36.91,36.32,36.3884,1895,0
|
| 1027 |
+
ABOT.US,D,20250108,000000,36.16,36.3533,36.03,36.3533,1526,0
|
| 1028 |
+
ABOT.US,D,20250110,000000,35.62,35.8732,35.62,35.753,3503,0
|
| 1029 |
+
ABOT.US,D,20250114,000000,35.9497,36,35.7894,35.7894,352,0
|
| 1030 |
+
ABOT.US,D,20250116,000000,36.47,36.47,36.4279,36.4279,226,0
|
| 1031 |
+
ABOT.US,D,20250117,000000,36.7,36.74,36.6877,36.6877,460,0
|
| 1032 |
+
ABOT.US,D,20250121,000000,36.84,36.9979,36.84,36.9979,825,0
|
| 1033 |
+
ABOT.US,D,20250122,000000,37.26,37.26,37.2494,37.2494,158,0
|
| 1034 |
+
ABOT.US,D,20250123,000000,37.04,37.37,37.04,37.37,1873,0
|
| 1035 |
+
ABOT.US,D,20250124,000000,37.47,37.47,37.34,37.343,342,0
|
| 1036 |
+
ABOT.US,D,20250127,000000,36.85,37.1,36.71,36.8099,7923,0
|
| 1037 |
+
ABOT.US,D,20250129,000000,37.18,37.41,37.11,37.3326,722,0
|
| 1038 |
+
ABOT.US,D,20250131,000000,38.12,38.21,37.6674,37.6674,2019,0
|
| 1039 |
+
ABOT.US,D,20250203,000000,37.55,37.55,37.4852,37.4852,267,0
|
| 1040 |
+
ABOT.US,D,20250204,000000,37.86,37.9798,37.86,37.9798,671,0
|
| 1041 |
+
ABOT.US,D,20250205,000000,37.85,38.3083,37.85,38.3083,101,0
|
| 1042 |
+
ABOT.US,D,20250210,000000,38.44,38.44,38.37,38.3869,2170,0
|
| 1043 |
+
ABOT.US,D,20250213,000000,38.5875,38.6608,38.5875,38.6608,1920,0
|
| 1044 |
+
ABOT.US,D,20250214,000000,38.7,38.7,38.6713,38.6713,313,0
|
| 1045 |
+
ABOT.US,D,20250218,000000,38.7332,38.9275,38.7332,38.9275,2996,0
|
| 1046 |
+
ABOT.US,D,20250219,000000,38.66,38.6798,38.65,38.6798,4748,0
|
| 1047 |
+
ABOT.US,D,20250221,000000,37.89,37.915,37.3864,37.3864,331,0
|
| 1048 |
+
ABOT.US,D,20250224,000000,36.9016,37.14,36.84,37.14,1641,0
|
| 1049 |
+
ABOT.US,D,20250225,000000,36.61,36.6166,36.61,36.6166,520,0
|
| 1050 |
+
ABOT.US,D,20250226,000000,37.0399,37.06,36.7,36.7454,27383,0
|
| 1051 |
+
ABOT.US,D,20250228,000000,35.77,36.2997,35.77,36.2997,663,0
|
| 1052 |
+
ABOT.US,D,20250303,000000,36.33,36.33,35.6616,35.6616,622,0
|
| 1053 |
+
ABOT.US,D,20250304,000000,35,35.98,35,35.5725,4863,0
|
| 1054 |
+
ABOT.US,D,20250305,000000,35.52,35.95,35.5199,35.9396,1190,0
|
| 1055 |
+
ABOT.US,D,20250307,000000,34.85,35.3183,34.85,35.3183,592,0
|
| 1056 |
+
ABOT.US,D,20250310,000000,34.68,34.68,33.99,34.1302,2338,0
|
| 1057 |
+
ABOT.US,D,20250311,000000,34.33,34.33,34.0683,34.0683,1767,0
|
| 1058 |
+
ABOT.US,D,20250312,000000,34.625,34.625,34.22,34.3424,441,0
|
| 1059 |
+
ABOT.US,D,20250313,000000,33.7,33.7,33.6093,33.6093,722,0
|
| 1060 |
+
ABOT.US,D,20250314,000000,34.44,34.4843,34.44,34.4843,399,0
|
| 1061 |
+
ABOT.US,D,20250317,000000,34.6664,35.004,34.6664,34.8993,793,0
|
| 1062 |
+
ABOT.US,D,20250318,000000,34.49,34.49,34.4594,34.4594,587,0
|
| 1063 |
+
ABOT.US,D,20250319,000000,34.744,34.8963,34.744,34.8963,296,0
|
| 1064 |
+
ABOT.US,D,20250320,000000,34.78,34.9794,34.7541,34.7541,639,0
|
| 1065 |
+
ABOT.US,D,20250321,000000,34.7,34.8676,34.7,34.8676,879,0
|
| 1066 |
+
ABOT.US,D,20250324,000000,35.33,35.4996,35.33,35.4996,377,0
|
| 1067 |
+
ABOT.US,D,20250325,000000,35.68,35.68,35.495,35.5621,1069,0
|
| 1068 |
+
ABOT.US,D,20250326,000000,35.24,35.24,34.9793,34.9793,1082,0
|
| 1069 |
+
ABOT.US,D,20250327,000000,34.13,34.95,33.37,34.7601,2163,0
|
| 1070 |
+
ABOT.US,D,20250328,000000,34.26,34.26,34.0343,34.0343,265,0
|
| 1071 |
+
ABOT.US,D,20250331,000000,33.37,34.0201,33.37,34.0201,1041,0
|
| 1072 |
+
ABOT.US,D,20250401,000000,33.63,34.0979,33.63,34.0979,348,0
|
| 1073 |
+
ABOT.US,D,20250402,000000,34.44,34.4782,34.44,34.4782,344,0
|
| 1074 |
+
ABOT.US,D,20250404,000000,31.35,31.35,30.683,30.683,1750,0
|
| 1075 |
+
ABOT.US,D,20250407,000000,30.12,30.6589,29.57,30.6589,441,0
|
| 1076 |
+
ABOT.US,D,20250408,000000,30.86,30.86,30.0538,30.0538,2633,0
|
| 1077 |
+
ABOT.US,D,20250409,000000,32.42,33.23,32.42,33.0669,2204,0
|
| 1078 |
+
ABOT.US,D,20250410,000000,31.6,31.83,31.6,31.83,676,0
|
| 1079 |
+
ABOT.US,D,20250411,000000,31.77,32.35,31.77,32.35,873,0
|
| 1080 |
+
ABOT.US,D,20250414,000000,32.85,32.91,32.6687,32.6687,1018,0
|
| 1081 |
+
ABOT.US,D,20250415,000000,33.01,33.01,32.83,32.8812,1073,0
|
| 1082 |
+
ABOT.US,D,20250416,000000,32.54,32.54,32.2039,32.2039,259,0
|
| 1083 |
+
ABOT.US,D,20250417,000000,32.29,32.48,32.1843,32.1843,3228,0
|
| 1084 |
+
ABOT.US,D,20250421,000000,31.58,31.58,31.4457,31.4457,724,0
|
| 1085 |
+
ABOT.US,D,20250422,000000,31.99,32.2324,31.99,32.192,471,0
|
| 1086 |
+
ABOT.US,D,20250423,000000,33.4663,33.4663,32.9944,32.9944,1432,0
|
| 1087 |
+
ABOT.US,D,20250430,000000,33.986,34.778,33.986,34.778,210,0
|
| 1088 |
+
ABOT.US,D,20250501,000000,35.08,35.1,34.936,34.936,919,0
|
| 1089 |
+
ABOT.US,D,20250505,000000,35.67,35.68,35.5318,35.5318,1287,0
|
| 1090 |
+
ABOT.US,D,20250508,000000,35.34,35.4741,35.34,35.4741,626,0
|
| 1091 |
+
ABOT.US,D,20250509,000000,35.36,35.36,35.31,35.31,1543,0
|
| 1092 |
+
ABOT.US,D,20250512,000000,36.07,36.5511,36.07,36.5511,1159,0
|
| 1093 |
+
ABOT.US,D,20250513,000000,36.88,36.9361,36.87,36.9361,798,0
|
| 1094 |
+
ABOT.US,D,20250514,000000,37.11,37.11,36.9106,36.9106,1088,0
|
| 1095 |
+
ABOT.US,D,20250515,000000,36.86,37.09,36.78,37.07,975,0
|
| 1096 |
+
ABOT.US,D,20250519,000000,37.35,37.5013,37.34,37.5013,5438,0
|
| 1097 |
+
ABOT.US,D,20250520,000000,37.33,37.36,37.165,37.3491,2869,0
|
| 1098 |
+
ABOT.US,D,20250521,000000,37.07,37.07,36.61,36.6464,686,0
|
| 1099 |
+
ABOT.US,D,20250522,000000,36.74,36.85,36.65,36.6695,696,0
|
| 1100 |
+
ABOT.US,D,20250523,000000,36.46,36.605,36.46,36.4923,587,0
|
| 1101 |
+
ABOT.US,D,20250527,000000,36.93,37.03,36.92,36.9487,3193,0
|
| 1102 |
+
ABOT.US,D,20250528,000000,37.02,37.06,36.882,36.882,1111,0
|
| 1103 |
+
ABOT.US,D,20250530,000000,36.72,37.0279,36.72,37.0279,614,0
|
| 1104 |
+
ABOT.US,D,20250602,000000,36.96,37.1838,36.96,37.1838,753,0
|
| 1105 |
+
ABOT.US,D,20250603,000000,37.21,37.483,37.21,37.483,946,0
|
| 1106 |
+
ABOT.US,D,20250604,000000,37.72,37.72,37.5891,37.5891,496,0
|
| 1107 |
+
ABOT.US,D,20250605,000000,37.75,37.75,37.7167,37.7167,544,0
|
| 1108 |
+
ABOT.US,D,20250606,000000,38.07,38.1045,38.0584,38.1045,579,0
|
| 1109 |
+
ABOT.US,D,20250609,000000,38.01,38.02,37.9336,37.9336,6291,0
|
| 1110 |
+
ABOT.US,D,20250611,000000,37.98,38.01,37.6946,37.6946,1155,0
|
| 1111 |
+
ABOT.US,D,20250613,000000,37.38,37.5,37.2784,37.2784,1060,0
|
| 1112 |
+
ABOT.US,D,20250616,000000,37.65,37.6967,37.65,37.6967,5796,0
|
| 1113 |
+
ABOT.US,D,20250617,000000,37.65,37.68,37.4892,37.4892,274,0
|
| 1114 |
+
ABOT.US,D,20250618,000000,37.44,37.44,37.3318,37.3318,616,0
|
| 1115 |
+
ABOT.US,D,20250623,000000,37.29,37.5453,37.29,37.5453,823,0
|
| 1116 |
+
ABOT.US,D,20250624,000000,37.78,38.01,37.78,37.9969,295,0
|
| 1117 |
+
ABOT.US,D,20250625,000000,38.08,38.08,37.925,37.925,278,0
|
| 1118 |
+
ABOT.US,D,20250626,000000,38,38.1971,37.9,38.1971,935,0
|
| 1119 |
+
ABOT.US,D,20250701,000000,38.66,38.66,38.4964,38.4964,210,0
|
| 1120 |
+
ABOT.US,D,20250702,000000,38.5192,38.588,38.48,38.588,608,0
|
| 1121 |
+
ABOT.US,D,20250707,000000,39.12,39.12,39.0078,39.0078,144,0
|
| 1122 |
+
ABOT.US,D,20250709,000000,38.78,38.93,38.78,38.93,1508,0
|
| 1123 |
+
ABOT.US,D,20250710,000000,38.4,38.4443,38.4,38.4443,287,0
|
| 1124 |
+
ABOT.US,D,20250714,000000,38.22,38.28,38.2094,38.2094,990,0
|
| 1125 |
+
ABOT.US,D,20250716,000000,38.12,38.2511,38.12,38.2511,243,0
|
| 1126 |
+
ABOT.US,D,20250717,000000,38.41,38.6225,38.41,38.6225,342,0
|
| 1127 |
+
ABOT.US,D,20250718,000000,38.69,38.7239,38.69,38.7239,106,0
|
| 1128 |
+
ABOT.US,D,20250721,000000,38.76,38.82,38.7404,38.7404,440,0
|
| 1129 |
+
ABOT.US,D,20250722,000000,38.76,38.813,38.76,38.813,1477,0
|
| 1130 |
+
ABOT.US,D,20250723,000000,38.07,39.1498,38.07,39.124,503,0
|
| 1131 |
+
ABOT.US,D,20250724,000000,39.27,39.27,39.176,39.21,811,0
|
| 1132 |
+
ABOT.US,D,20250725,000000,39.4,39.4,39.4,39.4,303,0
|
| 1133 |
+
ABOT.US,D,20250728,000000,39.4,39.4615,39.4,39.4615,341,0
|
| 1134 |
+
ABOT.US,D,20250730,000000,39.23,39.23,39.0835,39.0835,205,0
|
| 1135 |
+
ABOT.US,D,20250731,000000,38.9914,39.0568,38.5354,38.5354,807,0
|
| 1136 |
+
ABOT.US,D,20250801,000000,37.8104,37.8308,37.8104,37.8308,481,0
|
| 1137 |
+
ABOT.US,D,20250804,000000,38.34,38.5004,38.34,38.5004,229,0
|
| 1138 |
+
ABOT.US,D,20250806,000000,38.27,38.5493,38.2699,38.5493,814,0
|
| 1139 |
+
ABOT.US,D,20250808,000000,38.1468,38.2364,38.1468,38.2364,108,0
|
| 1140 |
+
ABOT.US,D,20250815,000000,38.29,38.3193,38.29,38.3193,3833,0
|
| 1141 |
+
ABOT.US,D,20250822,000000,38.58,38.65,38.5699,38.5699,1242,0
|
| 1142 |
+
ABOT.US,D,20250827,000000,38.63,38.7353,38.63,38.7353,125,0
|
| 1143 |
+
ABOT.US,D,20250828,000000,39.13,39.19,39.13,39.1871,329,0
|
| 1144 |
+
ABOT.US,D,20250829,000000,38.95,39.0412,38.95,39.0412,238,0
|
| 1145 |
+
ABOT.US,D,20250902,000000,38.62,38.7405,38.61,38.7405,33738,0
|
| 1146 |
+
ABOT.US,D,20250904,000000,38.96,39.0232,38.96,39.0232,241,0
|
| 1147 |
+
ABOT.US,D,20250905,000000,39.2,39.3556,39.2,39.3556,1206,0
|
| 1148 |
+
ABOT.US,D,20250908,000000,39.68,39.8279,39.68,39.8279,158,0
|
| 1149 |
+
ABOT.US,D,20250910,000000,39.88,39.88,39.83,39.8686,369,0
|
| 1150 |
+
ABOT.US,D,20250912,000000,40.1732,40.1732,40.0283,40.0283,898,0
|
| 1151 |
+
ABOT.US,D,20250917,000000,40.29,40.29,40.2322,40.2322,308,0
|
| 1152 |
+
ABOT.US,D,20250918,000000,40.62,40.7215,40.62,40.7215,306,0
|
| 1153 |
+
ABOT.US,D,20251003,000000,40.8599,40.8599,40.6787,40.6787,1541,0
|
| 1154 |
+
ABOT.US,D,20251008,000000,40.49,40.6315,40.49,40.6315,771,0
|
| 1155 |
+
ABOT.US,D,20251009,000000,40.41,40.4101,40.3149,40.3149,386,0
|
| 1156 |
+
ABOT.US,D,20251015,000000,40.08,40.1185,39.66,39.8758,1121,0
|
| 1157 |
+
ABOT.US,D,20251017,000000,39.72,39.8361,39.72,39.8361,275,0
|
| 1158 |
+
ABOT.US,D,20251024,000000,40.61,40.61,40.5607,40.5607,175,0
|
| 1159 |
+
ABOT.US,D,20251031,000000,40.63,40.65,40.6118,40.6118,1064,0
|
| 1160 |
+
ABOT.US,D,20251117,000000,39.25,39.3339,39.25,39.3339,1219,0
|
| 1161 |
+
ABOT.US,D,20251118,000000,39.15,39.2388,39.12,39.2388,348,0
|
| 1162 |
+
ABOT.US,D,20251120,000000,39.47,39.47,38.3685,38.3685,498,0
|
| 1163 |
+
ABOT.US,D,20251125,000000,39.65,39.7472,39.65,39.7472,408,0
|
| 1164 |
+
ABOT.US,D,20251202,000000,39.672,39.7792,39.672,39.7792,1009,0
|
| 1165 |
+
ABOT.US,D,20251205,000000,40.36,40.36,40.2914,40.2914,199,0
|
| 1166 |
+
ABOT.US,D,20251208,000000,40.14,40.14,40.0926,40.0926,118,0
|
| 1167 |
+
ABOT.US,D,20251222,000000,39.87,39.9396,39.87,39.9396,177,0
|
| 1168 |
+
ABOT.US,D,20251223,000000,39.85,39.8715,39.85,39.8715,111,0
|
| 1169 |
+
ABOT.US,D,20251224,000000,39.82,39.927,39.82,39.927,2502,0
|
| 1170 |
+
ABOT.US,D,20251226,000000,39.97,40.0173,39.6,40.0173,2971,0
|
| 1171 |
+
ABOT.US,D,20251229,000000,39.8,39.8146,39.8,39.8146,141,0
|
| 1172 |
+
ABOT.US,D,20251231,000000,39.27,39.27,39.0959,39.0959,550,0
|
| 1173 |
+
ABOT.US,D,20260102,000000,39.03,39.03,38.57,38.57,744,0
|
| 1174 |
+
ABOT.US,D,20260105,000000,38.67,38.78,38.648,38.648,562,0
|
| 1175 |
+
ABOT.US,D,20260113,000000,38.85,38.85,38.5515,38.5515,112,0
|
| 1176 |
+
ABOT.US,D,20260114,000000,38.175,38.175,37.9,38.0159,547,0
|
| 1177 |
+
ABOT.US,D,20260116,000000,37.6,37.6,37.2887,37.2887,212,0
|
| 1178 |
+
ABOT.US,D,20260121,000000,36.75,36.75,36.6763,36.6763,508,0
|
| 1179 |
+
ABOT.US,D,20260123,000000,37.14,37.14,37.14,37.14,111,0
|
| 1180 |
+
ABOT.US,D,20260204,000000,34.65,34.7713,34.65,34.7713,2675,0
|
| 1181 |
+
ABOT.US,D,20260206,000000,34.575,34.7613,34.575,34.7613,1258,0
|
| 1182 |
+
ABOT.US,D,20260210,000000,35.49,35.49,35.2415,35.2415,489,0
|
| 1183 |
+
ABOT.US,D,20260211,000000,34.67,34.82,34.67,34.7543,4527,0
|
| 1184 |
+
ABOT.US,D,20260212,000000,33.9699,33.9832,33.86,33.9832,614,0
|
| 1185 |
+
ABOT.US,D,20260213,000000,34.54,34.5401,34.3422,34.3422,893,0
|
daily/us/nyse stocks/1/abr_f.us.txt
ADDED
|
@@ -0,0 +1,1087 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ABR_F.US,D,20211019,000000,25.13,25.17,25,25.06,75519,0
|
| 3 |
+
ABR_F.US,D,20211020,000000,25.1,25.14,25,25.12,87241,0
|
| 4 |
+
ABR_F.US,D,20211021,000000,25.12,25.14,25.11,25.12,22948,0
|
| 5 |
+
ABR_F.US,D,20211022,000000,25.16,25.25,25.15,25.19,61623,0
|
| 6 |
+
ABR_F.US,D,20211025,000000,25.24,25.3,25.19,25.28,283113,0
|
| 7 |
+
ABR_F.US,D,20211026,000000,25.2894,25.3,25.2,25.24,268264,0
|
| 8 |
+
ABR_F.US,D,20211027,000000,25.26,25.35,25.15,25.2,158329,0
|
| 9 |
+
ABR_F.US,D,20211028,000000,25.25,25.3,25.205,25.22,148221,0
|
| 10 |
+
ABR_F.US,D,20211029,000000,25.27,25.3,25.17,25.21,908663,0
|
| 11 |
+
ABR_F.US,D,20211101,000000,25.2999,25.2999,25.06,25.13,176622,0
|
| 12 |
+
ABR_F.US,D,20211102,000000,25.25,25.29,25.2,25.27,49401,0
|
| 13 |
+
ABR_F.US,D,20211103,000000,25.2999,25.3,25.259,25.275,18072,0
|
| 14 |
+
ABR_F.US,D,20211104,000000,25.3,25.3,25.25,25.27,15602,0
|
| 15 |
+
ABR_F.US,D,20211105,000000,25.3,25.3,25.28,25.3,18041,0
|
| 16 |
+
ABR_F.US,D,20211108,000000,25.3,25.3,25.11,25.15,47666,0
|
| 17 |
+
ABR_F.US,D,20211109,000000,25.15,25.2,25.1,25.16,37908,0
|
| 18 |
+
ABR_F.US,D,20211110,000000,25.08,25.16,25.06,25.126,45905,0
|
| 19 |
+
ABR_F.US,D,20211111,000000,25.2,25.245,25.2,25.215,4642,0
|
| 20 |
+
ABR_F.US,D,20211112,000000,25.14,25.28,25.14,25.2,2573,0
|
| 21 |
+
ABR_F.US,D,20211115,000000,25.22,25.26,25.18,25.22,6611,0
|
| 22 |
+
ABR_F.US,D,20211116,000000,25.205,25.26,25.205,25.23,9831,0
|
| 23 |
+
ABR_F.US,D,20211117,000000,25.25,25.27,25.155,25.23,10171,0
|
| 24 |
+
ABR_F.US,D,20211118,000000,25.23,25.3,25.205,25.205,2543,0
|
| 25 |
+
ABR_F.US,D,20211119,000000,25.15,25.28,25.1101,25.23,10645,0
|
| 26 |
+
ABR_F.US,D,20211122,000000,25.2999,25.32,25.2,25.2,20062,0
|
| 27 |
+
ABR_F.US,D,20211123,000000,25.1935,25.25,25.1501,25.18,13773,0
|
| 28 |
+
ABR_F.US,D,20211124,000000,25.215,25.29,25.215,25.29,2593,0
|
| 29 |
+
ABR_F.US,D,20211126,000000,25.2,25.32,25.2,25.32,1799,0
|
| 30 |
+
ABR_F.US,D,20211129,000000,25.275,25.275,25.2,25.2,1469,0
|
| 31 |
+
ABR_F.US,D,20211130,000000,25.1001,25.33,25.1001,25.11,116774,0
|
| 32 |
+
ABR_F.US,D,20211201,000000,25.15,25.2783,25.1001,25.1001,15426,0
|
| 33 |
+
ABR_F.US,D,20211202,000000,25.1803,25.2,25.13,25.2,21758,0
|
| 34 |
+
ABR_F.US,D,20211203,000000,25.11,25.23,25.11,25.21,225894,0
|
| 35 |
+
ABR_F.US,D,20211206,000000,25.28,25.28,25.195,25.25,11396,0
|
| 36 |
+
ABR_F.US,D,20211207,000000,25.29,25.3,25.1825,25.29,13157,0
|
| 37 |
+
ABR_F.US,D,20211208,000000,25.29,25.29,25.21,25.21,2162,0
|
| 38 |
+
ABR_F.US,D,20211209,000000,25.1601,25.28,25.1601,25.28,1085,0
|
| 39 |
+
ABR_F.US,D,20211210,000000,25.22,25.28,25.205,25.25,24804,0
|
| 40 |
+
ABR_F.US,D,20211213,000000,25.3199,25.32,25.27,25.29,4584,0
|
| 41 |
+
ABR_F.US,D,20211214,000000,25.3014,25.3014,25.24,25.26,21421,0
|
| 42 |
+
ABR_F.US,D,20211215,000000,25.2109,25.28,25.2109,25.28,1695,0
|
| 43 |
+
ABR_F.US,D,20211216,000000,25.31,25.31,25.29,25.29,2546,0
|
| 44 |
+
ABR_F.US,D,20211217,000000,25.33,25.33,25.2684,25.29,8987,0
|
| 45 |
+
ABR_F.US,D,20211220,000000,25.3,25.32,25.3,25.31,5724,0
|
| 46 |
+
ABR_F.US,D,20211221,000000,25.29,25.35,25.29,25.3,10806,0
|
| 47 |
+
ABR_F.US,D,20211222,000000,25.39,25.5,25.34,25.37,23505,0
|
| 48 |
+
ABR_F.US,D,20211223,000000,25.404,25.404,25.355,25.355,1775,0
|
| 49 |
+
ABR_F.US,D,20211227,000000,25.4175,25.4175,25.32,25.38,2342,0
|
| 50 |
+
ABR_F.US,D,20211228,000000,25.3386,25.35,25.3,25.35,5459,0
|
| 51 |
+
ABR_F.US,D,20211229,000000,25.4,25.4,25.35,25.35,1032,0
|
| 52 |
+
ABR_F.US,D,20211230,000000,25.335,25.42,25.3344,25.4,3816,0
|
| 53 |
+
ABR_F.US,D,20211231,000000,25.39,25.45,25.37,25.45,9211,0
|
| 54 |
+
ABR_F.US,D,20220103,000000,25.45,25.58,25.45,25.4999,10343,0
|
| 55 |
+
ABR_F.US,D,20220104,000000,25.44,25.5,25.4,25.4,9614,0
|
| 56 |
+
ABR_F.US,D,20220105,000000,25.47,25.47,25.1,25.27,28537,0
|
| 57 |
+
ABR_F.US,D,20220106,000000,25.3332,25.39,25.27,25.36,6235,0
|
| 58 |
+
ABR_F.US,D,20220107,000000,25.42,25.42,25.38,25.38,2177,0
|
| 59 |
+
ABR_F.US,D,20220110,000000,25.44,25.45,25.36,25.4,16029,0
|
| 60 |
+
ABR_F.US,D,20220111,000000,25.44,25.47,25.44,25.4477,5254,0
|
| 61 |
+
ABR_F.US,D,20220112,000000,25.34,25.48,25.33,25.45,15625,0
|
| 62 |
+
ABR_F.US,D,20220113,000000,25.15,25.31,25.12,25.265,16204,0
|
| 63 |
+
ABR_F.US,D,20220114,000000,25.2322,25.26,25.23,25.24,2816,0
|
| 64 |
+
ABR_F.US,D,20220118,000000,25.21,25.29,25.2,25.24,11960,0
|
| 65 |
+
ABR_F.US,D,20220119,000000,25.28,25.28,25.15,25.26,7237,0
|
| 66 |
+
ABR_F.US,D,20220120,000000,25.27,25.2975,25.26,25.26,19557,0
|
| 67 |
+
ABR_F.US,D,20220121,000000,25.29,25.3,25,25,22388,0
|
| 68 |
+
ABR_F.US,D,20220124,000000,25.03,25.15,24.96,25.06,29277,0
|
| 69 |
+
ABR_F.US,D,20220125,000000,25,25.05,24.95,24.98,86996,0
|
| 70 |
+
ABR_F.US,D,20220126,000000,25.02,25.24,24.95,25.18,21001,0
|
| 71 |
+
ABR_F.US,D,20220127,000000,25.2,25.2,24.88,24.88,44072,0
|
| 72 |
+
ABR_F.US,D,20220128,000000,24.81,25.03,24.675,24.745,20335,0
|
| 73 |
+
ABR_F.US,D,20220131,000000,24.39,24.39,24,24.28,114368,0
|
| 74 |
+
ABR_F.US,D,20220201,000000,24.2,24.25,23.95,24.2,220067,0
|
| 75 |
+
ABR_F.US,D,20220202,000000,24.25,24.25,24.05,24.1,20751,0
|
| 76 |
+
ABR_F.US,D,20220203,000000,24.1,24.1,23.95,24,297107,0
|
| 77 |
+
ABR_F.US,D,20220204,000000,24.1,24.1,23.75,23.8,95081,0
|
| 78 |
+
ABR_F.US,D,20220207,000000,24.1,24.1,23.8,23.835,40837,0
|
| 79 |
+
ABR_F.US,D,20220208,000000,23.76,23.89,23.6575,23.77,112739,0
|
| 80 |
+
ABR_F.US,D,20220209,000000,24.04,24.04,23.55,23.9,74859,0
|
| 81 |
+
ABR_F.US,D,20220210,000000,23.73,24,23.7,24,49350,0
|
| 82 |
+
ABR_F.US,D,20220211,000000,23.96,24.2,23.9,24.2,45639,0
|
| 83 |
+
ABR_F.US,D,20220214,000000,24.44,24.44,24,24.2,27816,0
|
| 84 |
+
ABR_F.US,D,20220215,000000,24.2,24.2269,24.15,24.21,17172,0
|
| 85 |
+
ABR_F.US,D,20220216,000000,24.165,24.25,24.15,24.2,25649,0
|
| 86 |
+
ABR_F.US,D,20220217,000000,24.17,24.2399,24,24.15,61573,0
|
| 87 |
+
ABR_F.US,D,20220218,000000,24.24,24.24,24.17,24.2,21329,0
|
| 88 |
+
ABR_F.US,D,20220222,000000,24.24,24.24,24.1,24.2,213311,0
|
| 89 |
+
ABR_F.US,D,20220223,000000,24.24,24.34,24.2,24.29,192298,0
|
| 90 |
+
ABR_F.US,D,20220224,000000,24.15,24.45,24.04,24.38,83321,0
|
| 91 |
+
ABR_F.US,D,20220225,000000,24.42,24.58,24.4,24.42,167506,0
|
| 92 |
+
ABR_F.US,D,20220228,000000,24.4,24.74,24.19,24.47,512257,0
|
| 93 |
+
ABR_F.US,D,20220301,000000,24.42,24.6,24.38,24.45,71447,0
|
| 94 |
+
ABR_F.US,D,20220302,000000,24.49,24.5499,24.46,24.48,8183,0
|
| 95 |
+
ABR_F.US,D,20220303,000000,24.4801,24.525,24.47,24.47,4521,0
|
| 96 |
+
ABR_F.US,D,20220304,000000,24.45,24.4999,24.36,24.36,5943,0
|
| 97 |
+
ABR_F.US,D,20220307,000000,24.3799,24.4307,24.15,24.15,33479,0
|
| 98 |
+
ABR_F.US,D,20220308,000000,24.11,24.21,24.05,24.06,10479,0
|
| 99 |
+
ABR_F.US,D,20220309,000000,24.26,24.3422,24.15,24.15,4110,0
|
| 100 |
+
ABR_F.US,D,20220310,000000,24.16,24.27,24.05,24.18,6202,0
|
| 101 |
+
ABR_F.US,D,20220311,000000,24.11,24.3039,24.1001,24.16,8615,0
|
| 102 |
+
ABR_F.US,D,20220314,000000,24.25,24.25,23.65,23.77,54492,0
|
| 103 |
+
ABR_F.US,D,20220315,000000,23.78,23.9077,23.71,23.75,119131,0
|
| 104 |
+
ABR_F.US,D,20220316,000000,23.85,23.87,23.72,23.8,10372,0
|
| 105 |
+
ABR_F.US,D,20220317,000000,23.88,24.02,23.77,23.82,27785,0
|
| 106 |
+
ABR_F.US,D,20220318,000000,23.82,24.055,23.7501,23.8,31562,0
|
| 107 |
+
ABR_F.US,D,20220321,000000,23.98,23.98,23.7,23.8,16233,0
|
| 108 |
+
ABR_F.US,D,20220322,000000,23.85,23.8873,23.775,23.805,8078,0
|
| 109 |
+
ABR_F.US,D,20220323,000000,23.81,23.8499,23.7001,23.82,3623,0
|
| 110 |
+
ABR_F.US,D,20220324,000000,23.85,23.88,23.78,23.82,9451,0
|
| 111 |
+
ABR_F.US,D,20220325,000000,23.7,23.9194,23.6501,23.83,17860,0
|
| 112 |
+
ABR_F.US,D,20220328,000000,23.7,23.92,23.7,23.82,16210,0
|
| 113 |
+
ABR_F.US,D,20220329,000000,23.73,24.19,23.73,24.115,9585,0
|
| 114 |
+
ABR_F.US,D,20220330,000000,24.23,24.29,23.99,24.27,7299,0
|
| 115 |
+
ABR_F.US,D,20220331,000000,24,24.7,23.86,24.69,76839,0
|
| 116 |
+
ABR_F.US,D,20220401,000000,24.45,24.66,24.375,24.53,20073,0
|
| 117 |
+
ABR_F.US,D,20220404,000000,24.55,24.68,24.46,24.63,14101,0
|
| 118 |
+
ABR_F.US,D,20220405,000000,24.51,24.555,24.35,24.39,17700,0
|
| 119 |
+
ABR_F.US,D,20220406,000000,24.3,24.49,24.1,24.32,13207,0
|
| 120 |
+
ABR_F.US,D,20220407,000000,24.2201,24.5687,24.2201,24.44,7698,0
|
| 121 |
+
ABR_F.US,D,20220408,000000,24.415,24.47,24.34,24.41,3395,0
|
| 122 |
+
ABR_F.US,D,20220411,000000,24.3,24.37,24.11,24.11,4162,0
|
| 123 |
+
ABR_F.US,D,20220412,000000,24.4799,24.4799,24,24.19,16355,0
|
| 124 |
+
ABR_F.US,D,20220413,000000,24.18,24.18,23.82,23.82,1352,0
|
| 125 |
+
ABR_F.US,D,20220414,000000,23.94,24.1001,23.781,23.93,1241,0
|
| 126 |
+
ABR_F.US,D,20220418,000000,23.8922,24.0302,23.76,23.77,9155,0
|
| 127 |
+
ABR_F.US,D,20220419,000000,23.72,23.91,23.72,23.91,2085,0
|
| 128 |
+
ABR_F.US,D,20220420,000000,23.89,24.34,23.89,24.11,11855,0
|
| 129 |
+
ABR_F.US,D,20220421,000000,24.0404,24.3266,23.73,23.84,16155,0
|
| 130 |
+
ABR_F.US,D,20220422,000000,24.0498,24.0498,23.7201,23.8,8296,0
|
| 131 |
+
ABR_F.US,D,20220425,000000,23.98,24.125,23.77,23.946,2520,0
|
| 132 |
+
ABR_F.US,D,20220426,000000,23.95,24.015,23.7732,23.83,7935,0
|
| 133 |
+
ABR_F.US,D,20220427,000000,23.95,23.95,23.83,23.875,1680,0
|
| 134 |
+
ABR_F.US,D,20220428,000000,23.97,23.99,23.73,23.88,6469,0
|
| 135 |
+
ABR_F.US,D,20220429,000000,23.8129,24.24,23.81,24.24,52205,0
|
| 136 |
+
ABR_F.US,D,20220502,000000,23.7501,24.1975,23.655,23.76,17542,0
|
| 137 |
+
ABR_F.US,D,20220503,000000,23.732,24.047,23.6,23.6,7927,0
|
| 138 |
+
ABR_F.US,D,20220504,000000,23.72,23.72,23.63,23.63,3646,0
|
| 139 |
+
ABR_F.US,D,20220505,000000,23.62,23.65,23.28,23.28,10769,0
|
| 140 |
+
ABR_F.US,D,20220506,000000,23.29,23.29,23.05,23.05,28369,0
|
| 141 |
+
ABR_F.US,D,20220509,000000,23.29,23.5573,22.95,22.95,4497,0
|
| 142 |
+
ABR_F.US,D,20220510,000000,23.19,23.44,22.33,22.33,21315,0
|
| 143 |
+
ABR_F.US,D,20220511,000000,22.37,22.37,21.6,21.61,28244,0
|
| 144 |
+
ABR_F.US,D,20220512,000000,21.845,21.8564,21.148,21.22,14057,0
|
| 145 |
+
ABR_F.US,D,20220513,000000,21.9264,21.9264,21.2,21.29,8125,0
|
| 146 |
+
ABR_F.US,D,20220516,000000,21.63,21.63,21.32,21.4,4759,0
|
| 147 |
+
ABR_F.US,D,20220517,000000,21.5,21.66,21.2,21.2,16221,0
|
| 148 |
+
ABR_F.US,D,20220518,000000,21.2,21.2,20.9,20.9,12316,0
|
| 149 |
+
ABR_F.US,D,20220519,000000,20.85,21.15,20.85,21.03,7890,0
|
| 150 |
+
ABR_F.US,D,20220520,000000,20.9,20.99,20.7605,20.82,13769,0
|
| 151 |
+
ABR_F.US,D,20220523,000000,20.887,21,20.6,20.6,22326,0
|
| 152 |
+
ABR_F.US,D,20220524,000000,20.6,20.6,20.36,20.36,45128,0
|
| 153 |
+
ABR_F.US,D,20220525,000000,20.53,20.7165,20.3604,20.49,10091,0
|
| 154 |
+
ABR_F.US,D,20220526,000000,20.68,21.0276,20.63,20.84,12730,0
|
| 155 |
+
ABR_F.US,D,20220527,000000,21.01,21.49,21.01,21.47,11328,0
|
| 156 |
+
ABR_F.US,D,20220531,000000,21.24,21.92,21.02,21.63,52670,0
|
| 157 |
+
ABR_F.US,D,20220601,000000,21.51,21.8,21.5,21.74,11865,0
|
| 158 |
+
ABR_F.US,D,20220602,000000,21.7,21.75,21.545,21.75,7398,0
|
| 159 |
+
ABR_F.US,D,20220603,000000,21.75,21.7613,21.5958,21.72,9569,0
|
| 160 |
+
ABR_F.US,D,20220606,000000,21.75,22.085,21.7,21.86,115063,0
|
| 161 |
+
ABR_F.US,D,20220607,000000,21.75,22.06,21.75,21.98,7044,0
|
| 162 |
+
ABR_F.US,D,20220608,000000,21.83,22.13,21.8001,22.12,10122,0
|
| 163 |
+
ABR_F.US,D,20220609,000000,21.91,21.93,21.65,21.655,63320,0
|
| 164 |
+
ABR_F.US,D,20220610,000000,21.56,21.56,21.25,21.45,6589,0
|
| 165 |
+
ABR_F.US,D,20220613,000000,21.27,21.27,20.7,20.7,18586,0
|
| 166 |
+
ABR_F.US,D,20220614,000000,20.8,20.86,20.65,20.86,15172,0
|
| 167 |
+
ABR_F.US,D,20220615,000000,20.8332,20.99,20.8051,20.86,16137,0
|
| 168 |
+
ABR_F.US,D,20220616,000000,20.61,20.63,20.3501,20.4414,12536,0
|
| 169 |
+
ABR_F.US,D,20220617,000000,20.56,20.56,20.24,20.25,10116,0
|
| 170 |
+
ABR_F.US,D,20220621,000000,20.425,20.93,20.4,20.865,24730,0
|
| 171 |
+
ABR_F.US,D,20220622,000000,20.675,20.7,20.61,20.7,3345,0
|
| 172 |
+
ABR_F.US,D,20220623,000000,20.84,20.99,20.84,20.92,4775,0
|
| 173 |
+
ABR_F.US,D,20220624,000000,20.84,21.04,20.7,21.04,4219,0
|
| 174 |
+
ABR_F.US,D,20220627,000000,21.31,21.31,20.9604,21.22,7840,0
|
| 175 |
+
ABR_F.US,D,20220628,000000,21.21,21.21,20.92,21.04,10910,0
|
| 176 |
+
ABR_F.US,D,20220629,000000,21.12,21.12,20.4197,20.5717,3323,0
|
| 177 |
+
ABR_F.US,D,20220630,000000,20.89,20.89,20.4,20.4,15846,0
|
| 178 |
+
ABR_F.US,D,20220701,000000,20.66,20.77,20.66,20.77,1914,0
|
| 179 |
+
ABR_F.US,D,20220705,000000,20.846,20.95,20.846,20.95,667,0
|
| 180 |
+
ABR_F.US,D,20220706,000000,20.93,20.93,20.41,20.455,7095,0
|
| 181 |
+
ABR_F.US,D,20220707,000000,20.51,20.535,20.41,20.49,1866,0
|
| 182 |
+
ABR_F.US,D,20220708,000000,20.39,20.58,20.205,20.47,14883,0
|
| 183 |
+
ABR_F.US,D,20220711,000000,20.47,20.54,20.44,20.5,6544,0
|
| 184 |
+
ABR_F.US,D,20220712,000000,20.505,20.51,20.46,20.46,6272,0
|
| 185 |
+
ABR_F.US,D,20220713,000000,20.48,20.49,20.37,20.37,4630,0
|
| 186 |
+
ABR_F.US,D,20220714,000000,19.92,20.05,19.9,19.9,3258,0
|
| 187 |
+
ABR_F.US,D,20220715,000000,19.92,20.08,19.92,20,4053,0
|
| 188 |
+
ABR_F.US,D,20220718,000000,20.1084,20.1084,19.92,19.92,6247,0
|
| 189 |
+
ABR_F.US,D,20220719,000000,20.0501,20.2499,20.01,20.055,6467,0
|
| 190 |
+
ABR_F.US,D,20220720,000000,20.05,20.1,20.05,20.07,3492,0
|
| 191 |
+
ABR_F.US,D,20220721,000000,20.13,20.13,20.02,20.13,1290,0
|
| 192 |
+
ABR_F.US,D,20220722,000000,20.23,20.23,19.92,20.04,19212,0
|
| 193 |
+
ABR_F.US,D,20220725,000000,19.93,19.9899,19.75,19.91,11646,0
|
| 194 |
+
ABR_F.US,D,20220726,000000,19.9747,19.9747,19.88,19.9,3554,0
|
| 195 |
+
ABR_F.US,D,20220727,000000,20.01,20.19,19.86,20.17,15793,0
|
| 196 |
+
ABR_F.US,D,20220728,000000,20.32,20.61,20.28,20.4,11601,0
|
| 197 |
+
ABR_F.US,D,20220729,000000,20.29,20.72,20.25,20.46,71747,0
|
| 198 |
+
ABR_F.US,D,20220801,000000,20.48,20.79,20.48,20.54,62926,0
|
| 199 |
+
ABR_F.US,D,20220802,000000,20.6,21.14,20.55,20.79,81365,0
|
| 200 |
+
ABR_F.US,D,20220803,000000,20.94,20.99,20.785,20.88,16579,0
|
| 201 |
+
ABR_F.US,D,20220804,000000,20.94,20.94,20.72,20.88,12411,0
|
| 202 |
+
ABR_F.US,D,20220805,000000,20.69,20.73,20.35,20.63,8978,0
|
| 203 |
+
ABR_F.US,D,20220808,000000,20.72,20.7719,20.58,20.66,6924,0
|
| 204 |
+
ABR_F.US,D,20220809,000000,20.52,20.52,20.3,20.41,9014,0
|
| 205 |
+
ABR_F.US,D,20220810,000000,20.575,20.8699,20.536,20.61,20874,0
|
| 206 |
+
ABR_F.US,D,20220811,000000,20.62,20.71,20.49,20.57,22976,0
|
| 207 |
+
ABR_F.US,D,20220812,000000,20.58,20.9725,20.38,20.9,22467,0
|
| 208 |
+
ABR_F.US,D,20220815,000000,20.86,21.44,20.82,21.44,57712,0
|
| 209 |
+
ABR_F.US,D,20220816,000000,21.44,21.5,21.2,21.5,26870,0
|
| 210 |
+
ABR_F.US,D,20220817,000000,21.6,21.6,20.7,21.22,22469,0
|
| 211 |
+
ABR_F.US,D,20220818,000000,21.24,21.275,21.15,21.25,8055,0
|
| 212 |
+
ABR_F.US,D,20220819,000000,21.1,21.2899,21.0001,21.17,8203,0
|
| 213 |
+
ABR_F.US,D,20220822,000000,21.1,21.13,20.94,20.94,3292,0
|
| 214 |
+
ABR_F.US,D,20220823,000000,21.05,21.06,20.62,20.62,7450,0
|
| 215 |
+
ABR_F.US,D,20220824,000000,20.7,21,20.7,20.7753,4579,0
|
| 216 |
+
ABR_F.US,D,20220825,000000,20.99,21.0899,20.99,21,1652,0
|
| 217 |
+
ABR_F.US,D,20220826,000000,20.854,21,20.854,20.97,5983,0
|
| 218 |
+
ABR_F.US,D,20220829,000000,20.8013,20.95,20.7,20.92,2340,0
|
| 219 |
+
ABR_F.US,D,20220830,000000,20.685,20.83,20.4,20.7968,16147,0
|
| 220 |
+
ABR_F.US,D,20220831,000000,20.59,21.26,20.54,21.05,24709,0
|
| 221 |
+
ABR_F.US,D,20220901,000000,20.31,20.825,20.31,20.6,7021,0
|
| 222 |
+
ABR_F.US,D,20220902,000000,20.76,20.9546,20.6114,20.86,5295,0
|
| 223 |
+
ABR_F.US,D,20220906,000000,20.9,20.9,20.7,20.7,2505,0
|
| 224 |
+
ABR_F.US,D,20220907,000000,20.7,20.8,20.56,20.56,2526,0
|
| 225 |
+
ABR_F.US,D,20220909,000000,20.74,20.74,20.7,20.7,783,0
|
| 226 |
+
ABR_F.US,D,20220912,000000,20.736,20.7899,20.45,20.67,10003,0
|
| 227 |
+
ABR_F.US,D,20220913,000000,20.5,20.75,20.5,20.73,4906,0
|
| 228 |
+
ABR_F.US,D,20220914,000000,20.8,20.8,20.5215,20.8,7250,0
|
| 229 |
+
ABR_F.US,D,20220915,000000,20.8242,20.8242,20.5,20.5,2074,0
|
| 230 |
+
ABR_F.US,D,20220916,000000,20.45,20.6,20.33,20.5,5748,0
|
| 231 |
+
ABR_F.US,D,20220919,000000,20.4,20.74,20.3,20.3,12856,0
|
| 232 |
+
ABR_F.US,D,20220920,000000,20.25,20.46,20.16,20.175,7973,0
|
| 233 |
+
ABR_F.US,D,20220921,000000,20.25,20.2935,20.2293,20.2293,1982,0
|
| 234 |
+
ABR_F.US,D,20220922,000000,20.37,20.47,19.5,19.7084,15057,0
|
| 235 |
+
ABR_F.US,D,20220923,000000,19.745,19.745,19.2,19.49,10123,0
|
| 236 |
+
ABR_F.US,D,20220926,000000,19.4,19.4,18.51,19.05,14565,0
|
| 237 |
+
ABR_F.US,D,20220927,000000,19.3,19.68,19.1007,19.26,7123,0
|
| 238 |
+
ABR_F.US,D,20220928,000000,19.445,19.98,19.1,19.81,10408,0
|
| 239 |
+
ABR_F.US,D,20220929,000000,19.81,20.98,19.2853,20.02,84301,0
|
| 240 |
+
ABR_F.US,D,20220930,000000,20.05,21.08,20.05,20.91,73077,0
|
| 241 |
+
ABR_F.US,D,20221003,000000,21.29,21.345,20.68,21.05,22753,0
|
| 242 |
+
ABR_F.US,D,20221004,000000,21.36,21.91,21.05,21.05,24430,0
|
| 243 |
+
ABR_F.US,D,20221005,000000,20.95,21.24,20.76,21.03,39545,0
|
| 244 |
+
ABR_F.US,D,20221006,000000,21.09,21.1,20.44,20.51,17512,0
|
| 245 |
+
ABR_F.US,D,20221007,000000,20.4,20.59,19.82,19.89,29708,0
|
| 246 |
+
ABR_F.US,D,20221010,000000,20.09,20.1604,19.6,19.62,16207,0
|
| 247 |
+
ABR_F.US,D,20221011,000000,19.62,20.2007,19.16,19.3,26180,0
|
| 248 |
+
ABR_F.US,D,20221012,000000,19.35,19.47,18.87,19.04,14810,0
|
| 249 |
+
ABR_F.US,D,20221013,000000,18.5,18.76,18.5,18.6766,17132,0
|
| 250 |
+
ABR_F.US,D,20221014,000000,18.955,18.96,18.625,18.77,6122,0
|
| 251 |
+
ABR_F.US,D,20221017,000000,19.055,19.17,18.11,18.48,20473,0
|
| 252 |
+
ABR_F.US,D,20221018,000000,18.65,18.65,18.23,18.39,7672,0
|
| 253 |
+
ABR_F.US,D,20221019,000000,18.1,18.2,17.81,17.88,33507,0
|
| 254 |
+
ABR_F.US,D,20221020,000000,17.75,18,17.56,17.56,8991,0
|
| 255 |
+
ABR_F.US,D,20221021,000000,17.5,17.6086,17.13,17.3,8587,0
|
| 256 |
+
ABR_F.US,D,20221024,000000,17.49,17.674,17.1869,17.45,11484,0
|
| 257 |
+
ABR_F.US,D,20221025,000000,18.18,18.3454,17.56,17.87,10970,0
|
| 258 |
+
ABR_F.US,D,20221026,000000,18.73,18.76,18,18.3,21115,0
|
| 259 |
+
ABR_F.US,D,20221027,000000,18.45,18.55,18.32,18.39,11520,0
|
| 260 |
+
ABR_F.US,D,20221028,000000,18.1555,18.99,18.1555,18.79,8077,0
|
| 261 |
+
ABR_F.US,D,20221031,000000,19.01,19.01,18.6525,18.7,29066,0
|
| 262 |
+
ABR_F.US,D,20221101,000000,19.0421,19.0421,18.5,18.51,7624,0
|
| 263 |
+
ABR_F.US,D,20221102,000000,18.5,18.91,18.355,18.55,6707,0
|
| 264 |
+
ABR_F.US,D,20221103,000000,18.68,18.7345,18.06,18.34,7119,0
|
| 265 |
+
ABR_F.US,D,20221104,000000,18.71,18.97,18.6306,18.75,9956,0
|
| 266 |
+
ABR_F.US,D,20221107,000000,18.95,19.02,18.6795,19,6336,0
|
| 267 |
+
ABR_F.US,D,20221108,000000,19.12,19.12,18.9,18.9,16600,0
|
| 268 |
+
ABR_F.US,D,20221109,000000,19.07,19.27,18.72,19.08,24031,0
|
| 269 |
+
ABR_F.US,D,20221110,000000,19.27,19.4,19.1,19.35,25438,0
|
| 270 |
+
ABR_F.US,D,20221111,000000,19.42,19.57,19.38,19.55,22057,0
|
| 271 |
+
ABR_F.US,D,20221114,000000,19.63,19.63,19.1,19.45,13036,0
|
| 272 |
+
ABR_F.US,D,20221115,000000,19.6,19.64,19.4435,19.61,4464,0
|
| 273 |
+
ABR_F.US,D,20221116,000000,19.67,19.73,19.235,19.5,19829,0
|
| 274 |
+
ABR_F.US,D,20221117,000000,19.47,19.47,18.795,18.9099,8656,0
|
| 275 |
+
ABR_F.US,D,20221118,000000,18.84,18.98,18.64,18.65,6425,0
|
| 276 |
+
ABR_F.US,D,20221121,000000,18.72,18.995,18.72,18.855,5201,0
|
| 277 |
+
ABR_F.US,D,20221122,000000,19,19.1834,18.89,19.0704,4075,0
|
| 278 |
+
ABR_F.US,D,20221123,000000,19.2,19.2,19.1238,19.1354,2690,0
|
| 279 |
+
ABR_F.US,D,20221125,000000,19.23,19.25,19.15,19.25,3971,0
|
| 280 |
+
ABR_F.US,D,20221128,000000,19.51,19.61,19.27,19.6,12141,0
|
| 281 |
+
ABR_F.US,D,20221129,000000,19.55,19.55,19,19.25,21993,0
|
| 282 |
+
ABR_F.US,D,20221130,000000,19.49,20.07,19.205,19.9,67885,0
|
| 283 |
+
ABR_F.US,D,20221201,000000,19.62,19.93,19.495,19.87,22540,0
|
| 284 |
+
ABR_F.US,D,20221202,000000,19.7629,19.85,19.49,19.8,5295,0
|
| 285 |
+
ABR_F.US,D,20221205,000000,19.89,20.2,19.5,19.51,9355,0
|
| 286 |
+
ABR_F.US,D,20221206,000000,19.5,19.5,19.18,19.24,2164,0
|
| 287 |
+
ABR_F.US,D,20221207,000000,19.35,19.35,19.1,19.1,2971,0
|
| 288 |
+
ABR_F.US,D,20221208,000000,19.4091,19.4091,18.252,18.77,22557,0
|
| 289 |
+
ABR_F.US,D,20221209,000000,18.75,18.75,18.11,18.17,23275,0
|
| 290 |
+
ABR_F.US,D,20221212,000000,18.25,18.25,17.8,17.97,26708,0
|
| 291 |
+
ABR_F.US,D,20221213,000000,18,18.45,17.9,17.93,21615,0
|
| 292 |
+
ABR_F.US,D,20221214,000000,17.98,18.1295,17.9,18,15457,0
|
| 293 |
+
ABR_F.US,D,20221215,000000,18.01,18.155,17.95,17.95,33434,0
|
| 294 |
+
ABR_F.US,D,20221216,000000,17.9,18.1,17.9,17.95,21378,0
|
| 295 |
+
ABR_F.US,D,20221219,000000,18,18.12,17.95,17.95,29365,0
|
| 296 |
+
ABR_F.US,D,20221220,000000,17.94,18.1334,17.94,18,21475,0
|
| 297 |
+
ABR_F.US,D,20221221,000000,18,18.17,17.95,17.99,23848,0
|
| 298 |
+
ABR_F.US,D,20221222,000000,18.15,18.16,17.7,17.7,23575,0
|
| 299 |
+
ABR_F.US,D,20221223,000000,17.8,17.93,17.52,17.93,7173,0
|
| 300 |
+
ABR_F.US,D,20221227,000000,17.94,17.968,17.8,17.93,20029,0
|
| 301 |
+
ABR_F.US,D,20221228,000000,17.81,18.05,17.75,17.99,20936,0
|
| 302 |
+
ABR_F.US,D,20221229,000000,18.0747,18.22,18,18.14,4697,0
|
| 303 |
+
ABR_F.US,D,20221230,000000,17.98,18.15,17.95,18.11,57675,0
|
| 304 |
+
ABR_F.US,D,20230103,000000,18.3,18.37,18.21,18.37,1728,0
|
| 305 |
+
ABR_F.US,D,20230104,000000,18.49,19.4,18.49,19.4,8779,0
|
| 306 |
+
ABR_F.US,D,20230105,000000,19.28,19.43,19.07,19.34,2700,0
|
| 307 |
+
ABR_F.US,D,20230106,000000,19.63,19.84,19.5,19.79,7786,0
|
| 308 |
+
ABR_F.US,D,20230109,000000,19.9,19.95,19.835,19.95,17434,0
|
| 309 |
+
ABR_F.US,D,20230110,000000,19.92,19.94,19.7,19.7,4750,0
|
| 310 |
+
ABR_F.US,D,20230111,000000,19.91,20,19.865,20,13595,0
|
| 311 |
+
ABR_F.US,D,20230112,000000,19.7,19.78,19.55,19.74,6598,0
|
| 312 |
+
ABR_F.US,D,20230113,000000,19.75,19.9,19.7,19.82,8409,0
|
| 313 |
+
ABR_F.US,D,20230117,000000,19.84,19.95,19.78,19.95,40074,0
|
| 314 |
+
ABR_F.US,D,20230118,000000,20,20.33,20,20.1,21447,0
|
| 315 |
+
ABR_F.US,D,20230119,000000,20.11,20.4,20.1,20.34,14010,0
|
| 316 |
+
ABR_F.US,D,20230120,000000,20.4,20.44,20.27,20.27,13878,0
|
| 317 |
+
ABR_F.US,D,20230123,000000,20.5,20.56,20.3868,20.56,17097,0
|
| 318 |
+
ABR_F.US,D,20230124,000000,20.6,20.6,20.59,20.59,1053,0
|
| 319 |
+
ABR_F.US,D,20230125,000000,20.4,20.52,20.2801,20.47,4041,0
|
| 320 |
+
ABR_F.US,D,20230126,000000,20.58,20.62,20.52,20.52,2766,0
|
| 321 |
+
ABR_F.US,D,20230127,000000,20.5399,20.5399,20.39,20.5,7618,0
|
| 322 |
+
ABR_F.US,D,20230130,000000,20.53,20.53,20.22,20.3,5660,0
|
| 323 |
+
ABR_F.US,D,20230131,000000,20.4,20.4,20.18,20.26,25118,0
|
| 324 |
+
ABR_F.US,D,20230201,000000,20.23,21.02,20.1837,20.7,29400,0
|
| 325 |
+
ABR_F.US,D,20230202,000000,20.73,21.21,20.64,21.21,31397,0
|
| 326 |
+
ABR_F.US,D,20230203,000000,21,21,20.66,20.85,24667,0
|
| 327 |
+
ABR_F.US,D,20230206,000000,20.85,21.01,20.61,20.61,8516,0
|
| 328 |
+
ABR_F.US,D,20230207,000000,20.89,20.89,20.57,20.65,4647,0
|
| 329 |
+
ABR_F.US,D,20230208,000000,20.88,21,20.77,20.94,5986,0
|
| 330 |
+
ABR_F.US,D,20230209,000000,21,21,20.75,20.8485,5743,0
|
| 331 |
+
ABR_F.US,D,20230210,000000,20.75,20.795,20.55,20.66,8386,0
|
| 332 |
+
ABR_F.US,D,20230213,000000,20.84,21.145,20.7764,20.98,21022,0
|
| 333 |
+
ABR_F.US,D,20230214,000000,21.13,21.15,20.8154,20.96,5653,0
|
| 334 |
+
ABR_F.US,D,20230215,000000,21.15,21.15,20.9,20.96,5782,0
|
| 335 |
+
ABR_F.US,D,20230216,000000,20.98,20.99,20.89,20.99,3626,0
|
| 336 |
+
ABR_F.US,D,20230217,000000,21.04,21.2,21.01,21.2,4757,0
|
| 337 |
+
ABR_F.US,D,20230221,000000,21.24,21.24,20.71,20.72,14347,0
|
| 338 |
+
ABR_F.US,D,20230222,000000,20.9,21.19,20.71,20.96,7419,0
|
| 339 |
+
ABR_F.US,D,20230223,000000,21.18,21.18,21.0181,21.11,3290,0
|
| 340 |
+
ABR_F.US,D,20230224,000000,21.09,21.17,20.7228,21.11,10943,0
|
| 341 |
+
ABR_F.US,D,20230227,000000,21.11,21.11,20.9,21.04,7675,0
|
| 342 |
+
ABR_F.US,D,20230228,000000,21.04,21.41,20.92,21.34,35353,0
|
| 343 |
+
ABR_F.US,D,20230301,000000,21.29,21.29,20.8,20.91,7213,0
|
| 344 |
+
ABR_F.US,D,20230302,000000,20.72,20.73,20.37,20.5,19295,0
|
| 345 |
+
ABR_F.US,D,20230303,000000,20.59,20.59,20.24,20.3632,23861,0
|
| 346 |
+
ABR_F.US,D,20230306,000000,20.44,20.44,19.967,20,32871,0
|
| 347 |
+
ABR_F.US,D,20230307,000000,20.01,20.28,19.6,19.6,14012,0
|
| 348 |
+
ABR_F.US,D,20230308,000000,19.81,19.91,19.52,19.6,17374,0
|
| 349 |
+
ABR_F.US,D,20230309,000000,19.83,19.83,18.9,18.92,17170,0
|
| 350 |
+
ABR_F.US,D,20230310,000000,19.01,19.05,18.5406,18.91,8939,0
|
| 351 |
+
ABR_F.US,D,20230313,000000,18.58,18.7492,18.11,18.4,38921,0
|
| 352 |
+
ABR_F.US,D,20230314,000000,19.45,19.45,17.45,17.68,42835,0
|
| 353 |
+
ABR_F.US,D,20230315,000000,17.45,18,17.275,17.56,22474,0
|
| 354 |
+
ABR_F.US,D,20230316,000000,18.065,18.12,17.64,17.772,7441,0
|
| 355 |
+
ABR_F.US,D,20230317,000000,18.33,18.46,17.6,17.67,10556,0
|
| 356 |
+
ABR_F.US,D,20230320,000000,17.86,17.9628,17.65,17.65,29692,0
|
| 357 |
+
ABR_F.US,D,20230321,000000,18,18.1998,17.65,17.65,11714,0
|
| 358 |
+
ABR_F.US,D,20230322,000000,18,18.0899,17.64,17.64,9152,0
|
| 359 |
+
ABR_F.US,D,20230323,000000,17.6651,18.11,17.05,17.05,8738,0
|
| 360 |
+
ABR_F.US,D,20230324,000000,17.18,17.3,17,17.025,26428,0
|
| 361 |
+
ABR_F.US,D,20230327,000000,17.21,17.535,17,17.02,21292,0
|
| 362 |
+
ABR_F.US,D,20230328,000000,17.1221,17.45,17,17.08,16106,0
|
| 363 |
+
ABR_F.US,D,20230329,000000,17.2,17.96,17.15,17.2,32120,0
|
| 364 |
+
ABR_F.US,D,20230330,000000,17.34,17.5961,17.09,17.16,16816,0
|
| 365 |
+
ABR_F.US,D,20230331,000000,17.2,17.76,17,17,172999,0
|
| 366 |
+
ABR_F.US,D,20230403,000000,17.2,18.0937,17.1,17.88,49021,0
|
| 367 |
+
ABR_F.US,D,20230404,000000,17.99,18,17.65,17.74,38044,0
|
| 368 |
+
ABR_F.US,D,20230405,000000,17.89,17.94,17.75,17.75,39583,0
|
| 369 |
+
ABR_F.US,D,20230406,000000,17.84,17.9299,17.79,17.85,19725,0
|
| 370 |
+
ABR_F.US,D,20230410,000000,18.05,18.2777,17.92,17.96,60965,0
|
| 371 |
+
ABR_F.US,D,20230411,000000,18.21,18.275,18.08,18.13,26094,0
|
| 372 |
+
ABR_F.US,D,20230412,000000,18.15,18.47,18.12,18.34,24041,0
|
| 373 |
+
ABR_F.US,D,20230413,000000,18.14,18.14,17.6862,17.86,43268,0
|
| 374 |
+
ABR_F.US,D,20230414,000000,17.8,17.8,17.52,17.52,31432,0
|
| 375 |
+
ABR_F.US,D,20230417,000000,17.59,17.59,17.48,17.5,28349,0
|
| 376 |
+
ABR_F.US,D,20230418,000000,17.5,17.55,17.39,17.3999,30385,0
|
| 377 |
+
ABR_F.US,D,20230419,000000,17.44,17.75,17.41,17.6843,15335,0
|
| 378 |
+
ABR_F.US,D,20230420,000000,17.74,17.74,17.5,17.61,15003,0
|
| 379 |
+
ABR_F.US,D,20230421,000000,17.7,17.79,17.52,17.58,24564,0
|
| 380 |
+
ABR_F.US,D,20230424,000000,17.67,17.8899,17.4698,17.65,71336,0
|
| 381 |
+
ABR_F.US,D,20230425,000000,17.83,18.5,17.76,18.18,104996,0
|
| 382 |
+
ABR_F.US,D,20230426,000000,18.25,18.35,18.151,18.18,52704,0
|
| 383 |
+
ABR_F.US,D,20230427,000000,18.25,18.375,18,18.05,40802,0
|
| 384 |
+
ABR_F.US,D,20230428,000000,18.21,18.3,17.96,18.22,43495,0
|
| 385 |
+
ABR_F.US,D,20230501,000000,18.33,18.33,18.1,18.19,21224,0
|
| 386 |
+
ABR_F.US,D,20230502,000000,18.2135,18.3347,17.99,18.15,24354,0
|
| 387 |
+
ABR_F.US,D,20230503,000000,18.22,18.22,17.75,17.75,24749,0
|
| 388 |
+
ABR_F.US,D,20230504,000000,17.87,17.87,17.49,17.49,23823,0
|
| 389 |
+
ABR_F.US,D,20230505,000000,17.7,18.01,17.36,17.66,36501,0
|
| 390 |
+
ABR_F.US,D,20230508,000000,17.75,18.43,17.55,18.42,95402,0
|
| 391 |
+
ABR_F.US,D,20230509,000000,18.47,18.52,18.29,18.41,30128,0
|
| 392 |
+
ABR_F.US,D,20230510,000000,18.45,18.58,18.168,18.25,27426,0
|
| 393 |
+
ABR_F.US,D,20230511,000000,18.27,18.3,18.11,18.13,8386,0
|
| 394 |
+
ABR_F.US,D,20230512,000000,18.11,18.16,17.9,17.9,12886,0
|
| 395 |
+
ABR_F.US,D,20230515,000000,17.9,18.0999,17.9,18.01,4375,0
|
| 396 |
+
ABR_F.US,D,20230516,000000,18.01,18.22,17.55,17.55,27655,0
|
| 397 |
+
ABR_F.US,D,20230517,000000,17.61,18.2075,17.61,17.95,9659,0
|
| 398 |
+
ABR_F.US,D,20230518,000000,17.95,18.0909,17.95,18.08,12231,0
|
| 399 |
+
ABR_F.US,D,20230519,000000,18.16,18.18,17.7,17.93,12465,0
|
| 400 |
+
ABR_F.US,D,20230522,000000,18,18.12,17.9,18.08,12023,0
|
| 401 |
+
ABR_F.US,D,20230523,000000,18.0657,18.1,17.95,18,7521,0
|
| 402 |
+
ABR_F.US,D,20230524,000000,18.1,18.25,17.8,17.98,21076,0
|
| 403 |
+
ABR_F.US,D,20230525,000000,18.03,18.03,17.84,17.91,4901,0
|
| 404 |
+
ABR_F.US,D,20230526,000000,17.9,17.9435,17.84,17.865,8757,0
|
| 405 |
+
ABR_F.US,D,20230530,000000,17.95,18.09,17.9485,18.0491,31433,0
|
| 406 |
+
ABR_F.US,D,20230531,000000,18.31,18.74,18.16,18.74,103477,0
|
| 407 |
+
ABR_F.US,D,20230601,000000,18.61,18.82,18.42,18.64,40920,0
|
| 408 |
+
ABR_F.US,D,20230602,000000,18.65,18.99,18.65,18.9,34155,0
|
| 409 |
+
ABR_F.US,D,20230605,000000,18.84,19.08,18.72,18.72,27630,0
|
| 410 |
+
ABR_F.US,D,20230606,000000,18.89,19,18.87,18.87,31227,0
|
| 411 |
+
ABR_F.US,D,20230607,000000,18.99,19.07,18.69,18.76,28315,0
|
| 412 |
+
ABR_F.US,D,20230608,000000,18.8,19.05,18.66,18.75,56716,0
|
| 413 |
+
ABR_F.US,D,20230609,000000,18.66,19.0673,18.66,18.8,6553,0
|
| 414 |
+
ABR_F.US,D,20230612,000000,18.93,18.96,18.785,18.85,8443,0
|
| 415 |
+
ABR_F.US,D,20230613,000000,18.8,18.94,18.71,18.9,7734,0
|
| 416 |
+
ABR_F.US,D,20230614,000000,18.99,19.0699,18.78,18.96,16278,0
|
| 417 |
+
ABR_F.US,D,20230615,000000,19,19.07,18.8701,19.04,13877,0
|
| 418 |
+
ABR_F.US,D,20230616,000000,19.12,19.12,18.995,19.12,4348,0
|
| 419 |
+
ABR_F.US,D,20230620,000000,19.12,19.15,19,19.06,12353,0
|
| 420 |
+
ABR_F.US,D,20230621,000000,19.1471,19.41,19.11,19.31,35199,0
|
| 421 |
+
ABR_F.US,D,20230622,000000,19.23,19.25,19.1,19.24,12590,0
|
| 422 |
+
ABR_F.US,D,20230623,000000,19.28,19.3,19.15,19.24,7710,0
|
| 423 |
+
ABR_F.US,D,20230626,000000,19.16,19.24,19.14,19.21,10217,0
|
| 424 |
+
ABR_F.US,D,20230627,000000,19.24,19.6253,19.15,19.43,28222,0
|
| 425 |
+
ABR_F.US,D,20230628,000000,19.43,20.4143,19.2301,19.66,14990,0
|
| 426 |
+
ABR_F.US,D,20230629,000000,19.6,19.75,19.4601,19.75,10397,0
|
| 427 |
+
ABR_F.US,D,20230630,000000,19.84,21,19.8,20.95,172620,0
|
| 428 |
+
ABR_F.US,D,20230703,000000,20.6,20.62,20.1142,20.41,15592,0
|
| 429 |
+
ABR_F.US,D,20230705,000000,20.43,20.53,20.34,20.34,21857,0
|
| 430 |
+
ABR_F.US,D,20230706,000000,20.24,20.24,19.74,19.91,14338,0
|
| 431 |
+
ABR_F.US,D,20230707,000000,19.9,20.12,19.9,19.94,12598,0
|
| 432 |
+
ABR_F.US,D,20230710,000000,20.06,20.14,19.8,20,27916,0
|
| 433 |
+
ABR_F.US,D,20230711,000000,20.105,20.3,19.9,20.18,20815,0
|
| 434 |
+
ABR_F.US,D,20230712,000000,20.25,20.59,20.2049,20.34,59362,0
|
| 435 |
+
ABR_F.US,D,20230713,000000,20.15,20.3,20.15,20.25,41779,0
|
| 436 |
+
ABR_F.US,D,20230714,000000,20.27,20.4,20.11,20.34,39188,0
|
| 437 |
+
ABR_F.US,D,20230717,000000,20.34,20.35,20.17,20.22,16365,0
|
| 438 |
+
ABR_F.US,D,20230718,000000,20.3,20.46,20.11,20.46,15342,0
|
| 439 |
+
ABR_F.US,D,20230719,000000,20.35,20.4,20.22,20.35,18426,0
|
| 440 |
+
ABR_F.US,D,20230720,000000,20.17,20.41,20.17,20.3,11641,0
|
| 441 |
+
ABR_F.US,D,20230721,000000,20.4,20.4,20.1,20.16,15358,0
|
| 442 |
+
ABR_F.US,D,20230724,000000,20.16,20.3992,20.11,20.24,9280,0
|
| 443 |
+
ABR_F.US,D,20230725,000000,20.25,20.2876,20.12,20.12,7822,0
|
| 444 |
+
ABR_F.US,D,20230726,000000,20.1,20.3824,20.1,20.11,13253,0
|
| 445 |
+
ABR_F.US,D,20230727,000000,20.11,20.44,20.11,20.28,11718,0
|
| 446 |
+
ABR_F.US,D,20230728,000000,20.4,20.5,20.2851,20.435,20762,0
|
| 447 |
+
ABR_F.US,D,20230731,000000,20.5,20.52,20.33,20.37,31755,0
|
| 448 |
+
ABR_F.US,D,20230801,000000,20.28,20.5,20.23,20.23,11993,0
|
| 449 |
+
ABR_F.US,D,20230802,000000,20.23,20.4502,20.1001,20.15,8301,0
|
| 450 |
+
ABR_F.US,D,20230803,000000,20.32,20.35,20.1601,20.2,4596,0
|
| 451 |
+
ABR_F.US,D,20230804,000000,20.1953,20.5,20.1953,20.46,7142,0
|
| 452 |
+
ABR_F.US,D,20230807,000000,20.36,20.5,20.21,20.26,9866,0
|
| 453 |
+
ABR_F.US,D,20230808,000000,20.13,20.375,20.13,20.25,3867,0
|
| 454 |
+
ABR_F.US,D,20230809,000000,20.42,20.47,20.35,20.35,3703,0
|
| 455 |
+
ABR_F.US,D,20230810,000000,20.4,20.5,20.35,20.36,3572,0
|
| 456 |
+
ABR_F.US,D,20230811,000000,20.3501,20.445,20.25,20.27,4746,0
|
| 457 |
+
ABR_F.US,D,20230814,000000,20.25,20.41,20.25,20.28,4294,0
|
| 458 |
+
ABR_F.US,D,20230815,000000,20.15,20.33,20,20,16292,0
|
| 459 |
+
ABR_F.US,D,20230816,000000,20,20.08,19.7,19.7,9543,0
|
| 460 |
+
ABR_F.US,D,20230817,000000,19.7,19.795,19.6,19.65,15097,0
|
| 461 |
+
ABR_F.US,D,20230818,000000,19.56,19.6499,19.32,19.33,18080,0
|
| 462 |
+
ABR_F.US,D,20230821,000000,19.35,19.44,19.26,19.35,14971,0
|
| 463 |
+
ABR_F.US,D,20230822,000000,19.415,19.85,19.315,19.85,8374,0
|
| 464 |
+
ABR_F.US,D,20230823,000000,19.95,20.13,19.7,19.7,2381,0
|
| 465 |
+
ABR_F.US,D,20230824,000000,20.1005,20.15,19.9028,19.98,5367,0
|
| 466 |
+
ABR_F.US,D,20230825,000000,20.2076,20.3,20.1,20.27,15525,0
|
| 467 |
+
ABR_F.US,D,20230828,000000,20.3,20.34,20.21,20.25,6284,0
|
| 468 |
+
ABR_F.US,D,20230829,000000,20.2587,20.4,20.255,20.4,4602,0
|
| 469 |
+
ABR_F.US,D,20230830,000000,20.23,20.5,20.23,20.47,3340,0
|
| 470 |
+
ABR_F.US,D,20230831,000000,20.55,20.8,20.5106,20.72,63655,0
|
| 471 |
+
ABR_F.US,D,20230901,000000,20.54,20.64,20.07,20.63,6512,0
|
| 472 |
+
ABR_F.US,D,20230905,000000,20.63,20.63,20.4857,20.59,8984,0
|
| 473 |
+
ABR_F.US,D,20230906,000000,20.59,20.59,20.26,20.59,6181,0
|
| 474 |
+
ABR_F.US,D,20230907,000000,20.63,20.63,20.2,20.2,10637,0
|
| 475 |
+
ABR_F.US,D,20230908,000000,20.43,20.58,20.2876,20.58,2110,0
|
| 476 |
+
ABR_F.US,D,20230911,000000,20.58,20.58,20.23,20.3,9128,0
|
| 477 |
+
ABR_F.US,D,20230912,000000,20.35,20.4,20.3,20.33,1412,0
|
| 478 |
+
ABR_F.US,D,20230913,000000,20.34,20.38,20.33,20.33,11878,0
|
| 479 |
+
ABR_F.US,D,20230914,000000,20.33,20.6499,20.33,20.6499,1191,0
|
| 480 |
+
ABR_F.US,D,20230915,000000,20.6,20.6499,20.31,20.31,5978,0
|
| 481 |
+
ABR_F.US,D,20230918,000000,20.65,20.65,20.35,20.35,4463,0
|
| 482 |
+
ABR_F.US,D,20230919,000000,20.58,20.58,20.215,20.34,6209,0
|
| 483 |
+
ABR_F.US,D,20230920,000000,20.445,20.445,20.15,20.15,9663,0
|
| 484 |
+
ABR_F.US,D,20230921,000000,20.15,20.15,19.7999,19.89,8965,0
|
| 485 |
+
ABR_F.US,D,20230922,000000,19.89,20.1781,19.89,20,9966,0
|
| 486 |
+
ABR_F.US,D,20230925,000000,19.73,20.2497,19.73,19.75,11728,0
|
| 487 |
+
ABR_F.US,D,20230926,000000,19.75,19.8,19.3677,19.5,11658,0
|
| 488 |
+
ABR_F.US,D,20230927,000000,19.86,19.86,19.28,19.32,10123,0
|
| 489 |
+
ABR_F.US,D,20230928,000000,19.27,19.86,19.11,19.11,24499,0
|
| 490 |
+
ABR_F.US,D,20230929,000000,19.225,19.3,18.05,18.45,79163,0
|
| 491 |
+
ABR_F.US,D,20231002,000000,18.59,18.84,18.13,18.2,22370,0
|
| 492 |
+
ABR_F.US,D,20231003,000000,18.2,18.35,17.7,18.11,40447,0
|
| 493 |
+
ABR_F.US,D,20231004,000000,18.4,18.4,17.95,18.15,10068,0
|
| 494 |
+
ABR_F.US,D,20231005,000000,17.95,18.41,17.95,18.34,16962,0
|
| 495 |
+
ABR_F.US,D,20231006,000000,18,18.349,17.96,18.265,13407,0
|
| 496 |
+
ABR_F.US,D,20231009,000000,18.37,18.3805,18.15,18.3,8714,0
|
| 497 |
+
ABR_F.US,D,20231010,000000,18.28,18.3,18.19,18.28,16540,0
|
| 498 |
+
ABR_F.US,D,20231011,000000,18.34,18.5699,18.13,18.35,49658,0
|
| 499 |
+
ABR_F.US,D,20231012,000000,18.06,18.08,17.78,17.82,34752,0
|
| 500 |
+
ABR_F.US,D,20231013,000000,18.05,18.05,17.8,17.9,12666,0
|
| 501 |
+
ABR_F.US,D,20231016,000000,17.99,18.27,17.85,17.9334,11788,0
|
| 502 |
+
ABR_F.US,D,20231017,000000,17.98,17.98,17.65,17.82,37177,0
|
| 503 |
+
ABR_F.US,D,20231018,000000,17.64,17.83,17.64,17.78,12984,0
|
| 504 |
+
ABR_F.US,D,20231019,000000,17.89,17.89,17.65,17.84,7264,0
|
| 505 |
+
ABR_F.US,D,20231020,000000,17.76,17.9033,17.61,17.67,6885,0
|
| 506 |
+
ABR_F.US,D,20231023,000000,17.75,17.75,17.57,17.57,11708,0
|
| 507 |
+
ABR_F.US,D,20231024,000000,17.73,17.7499,17.58,17.625,10917,0
|
| 508 |
+
ABR_F.US,D,20231025,000000,17.56,17.72,17.56,17.56,6544,0
|
| 509 |
+
ABR_F.US,D,20231026,000000,17.75,17.7543,17.5625,17.6,1888,0
|
| 510 |
+
ABR_F.US,D,20231027,000000,17.74,17.75,17.38,17.38,20445,0
|
| 511 |
+
ABR_F.US,D,20231030,000000,17.6,17.6,17.389,17.46,6282,0
|
| 512 |
+
ABR_F.US,D,20231031,000000,17.75,17.75,17.32,17.47,23315,0
|
| 513 |
+
ABR_F.US,D,20231101,000000,17.47,17.71,17.3,17.3,10585,0
|
| 514 |
+
ABR_F.US,D,20231102,000000,17.9453,17.95,17.72,17.73,16188,0
|
| 515 |
+
ABR_F.US,D,20231103,000000,17.92,18.03,17.62,17.62,13266,0
|
| 516 |
+
ABR_F.US,D,20231106,000000,17.98,17.98,17.6,17.6,7490,0
|
| 517 |
+
ABR_F.US,D,20231107,000000,17.8,18,17.6,17.6,4809,0
|
| 518 |
+
ABR_F.US,D,20231108,000000,17.71,17.93,17.69,17.69,13583,0
|
| 519 |
+
ABR_F.US,D,20231109,000000,17.73,17.7864,17.51,17.68,16008,0
|
| 520 |
+
ABR_F.US,D,20231110,000000,17.91,17.91,17.66,17.66,6861,0
|
| 521 |
+
ABR_F.US,D,20231113,000000,17.71,17.8882,17.7,17.75,6373,0
|
| 522 |
+
ABR_F.US,D,20231114,000000,18.03,18.03,17.66,17.71,12060,0
|
| 523 |
+
ABR_F.US,D,20231115,000000,17.85,18.05,17.7101,18,14630,0
|
| 524 |
+
ABR_F.US,D,20231116,000000,18.06,18.2,17.37,17.48,38030,0
|
| 525 |
+
ABR_F.US,D,20231117,000000,17.6749,17.817,17.27,17.27,32624,0
|
| 526 |
+
ABR_F.US,D,20231120,000000,17.32,17.58,17.15,17.15,40473,0
|
| 527 |
+
ABR_F.US,D,20231121,000000,17.2499,17.5,17.2001,17.3,20677,0
|
| 528 |
+
ABR_F.US,D,20231122,000000,17.41,17.59,17.375,17.5,11216,0
|
| 529 |
+
ABR_F.US,D,20231124,000000,17.64,18.73,17.49,18.3536,26484,0
|
| 530 |
+
ABR_F.US,D,20231127,000000,18.5,18.6,18.35,18.6,32134,0
|
| 531 |
+
ABR_F.US,D,20231128,000000,18.6,18.66,18.5,18.61,12337,0
|
| 532 |
+
ABR_F.US,D,20231129,000000,18.61,18.79,18.5,18.5,10137,0
|
| 533 |
+
ABR_F.US,D,20231130,000000,18.55,19,18.5489,19,24394,0
|
| 534 |
+
ABR_F.US,D,20231201,000000,19,19.22,19,19.22,26518,0
|
| 535 |
+
ABR_F.US,D,20231204,000000,19.23,19.35,19.2,19.26,33294,0
|
| 536 |
+
ABR_F.US,D,20231205,000000,19.3,19.3,19.21,19.24,31935,0
|
| 537 |
+
ABR_F.US,D,20231206,000000,19.3045,19.36,19.21,19.21,19724,0
|
| 538 |
+
ABR_F.US,D,20231207,000000,19.28,19.3299,18.8,18.8,28018,0
|
| 539 |
+
ABR_F.US,D,20231208,000000,19.01,19.045,18.8809,18.92,7455,0
|
| 540 |
+
ABR_F.US,D,20231211,000000,18.93,18.998,18.7,18.7,14347,0
|
| 541 |
+
ABR_F.US,D,20231212,000000,18.79,18.8,18.595,18.6,16451,0
|
| 542 |
+
ABR_F.US,D,20231213,000000,18.75,19.26,18.585,18.8,33822,0
|
| 543 |
+
ABR_F.US,D,20231214,000000,19.06,19.08,18.7901,18.85,50049,0
|
| 544 |
+
ABR_F.US,D,20231215,000000,18.84,18.84,18.6,18.64,22241,0
|
| 545 |
+
ABR_F.US,D,20231218,000000,18.64,18.7965,18.515,18.6,33622,0
|
| 546 |
+
ABR_F.US,D,20231219,000000,18.69,18.74,18.55,18.72,39563,0
|
| 547 |
+
ABR_F.US,D,20231220,000000,18.71,18.88,18.45,18.47,54283,0
|
| 548 |
+
ABR_F.US,D,20231221,000000,18.56,18.635,18.3,18.5,34269,0
|
| 549 |
+
ABR_F.US,D,20231222,000000,18.63,18.78,18.41,18.78,31663,0
|
| 550 |
+
ABR_F.US,D,20231226,000000,18.8,18.89,18.7,18.7,40050,0
|
| 551 |
+
ABR_F.US,D,20231227,000000,18.78,18.9426,18.71,18.81,13910,0
|
| 552 |
+
ABR_F.US,D,20231228,000000,18.81,18.96,18.74,18.96,21394,0
|
| 553 |
+
ABR_F.US,D,20231229,000000,18.96,19.057,18.74,18.8,25370,0
|
| 554 |
+
ABR_F.US,D,20240102,000000,18.81,19.25,18.8,18.96,25353,0
|
| 555 |
+
ABR_F.US,D,20240103,000000,18.97,19,18.8113,18.92,13579,0
|
| 556 |
+
ABR_F.US,D,20240104,000000,18.9,19.135,18.85,18.85,25241,0
|
| 557 |
+
ABR_F.US,D,20240105,000000,18.85,19.0999,18.7,18.84,32057,0
|
| 558 |
+
ABR_F.US,D,20240108,000000,18.84,18.9,18.78,18.87,20659,0
|
| 559 |
+
ABR_F.US,D,20240109,000000,18.87,19.15,18.87,18.95,23910,0
|
| 560 |
+
ABR_F.US,D,20240110,000000,18.95,19.08,18.74,18.81,39741,0
|
| 561 |
+
ABR_F.US,D,20240111,000000,18.54,18.675,18.3,18.65,19278,0
|
| 562 |
+
ABR_F.US,D,20240112,000000,18.63,18.75,18.5828,18.71,24197,0
|
| 563 |
+
ABR_F.US,D,20240116,000000,18.61,18.73,18.46,18.57,28174,0
|
| 564 |
+
ABR_F.US,D,20240117,000000,18.6,18.77,18.55,18.67,22750,0
|
| 565 |
+
ABR_F.US,D,20240118,000000,18.67,18.875,18.31,18.6,14966,0
|
| 566 |
+
ABR_F.US,D,20240119,000000,18.6499,18.65,18.48,18.65,16327,0
|
| 567 |
+
ABR_F.US,D,20240122,000000,18.7,18.75,18.55,18.67,26960,0
|
| 568 |
+
ABR_F.US,D,20240123,000000,18.64,18.72,18.6115,18.69,8622,0
|
| 569 |
+
ABR_F.US,D,20240124,000000,18.72,18.72,18.58,18.64,17454,0
|
| 570 |
+
ABR_F.US,D,20240125,000000,18.7,18.99,18.6,18.77,53706,0
|
| 571 |
+
ABR_F.US,D,20240126,000000,18.8,18.95,18.67,18.7,53188,0
|
| 572 |
+
ABR_F.US,D,20240129,000000,18.71,18.97,18.68,18.78,39754,0
|
| 573 |
+
ABR_F.US,D,20240130,000000,18.8,18.8733,18.67,18.77,45912,0
|
| 574 |
+
ABR_F.US,D,20240131,000000,18.7,18.87,18.5,18.5,36905,0
|
| 575 |
+
ABR_F.US,D,20240201,000000,18.6,18.68,18.3,18.48,30171,0
|
| 576 |
+
ABR_F.US,D,20240202,000000,18.4,18.655,17.97,17.98,112733,0
|
| 577 |
+
ABR_F.US,D,20240205,000000,18.05,18.305,17.67,18,119299,0
|
| 578 |
+
ABR_F.US,D,20240206,000000,18.16,18.49,18.0901,18.33,46055,0
|
| 579 |
+
ABR_F.US,D,20240207,000000,18.49,18.49,18.15,18.15,26380,0
|
| 580 |
+
ABR_F.US,D,20240208,000000,18.29,18.35,18.08,18.08,32066,0
|
| 581 |
+
ABR_F.US,D,20240209,000000,18.15,18.3762,17.97,18,64002,0
|
| 582 |
+
ABR_F.US,D,20240212,000000,18.1,18.33,18.08,18.15,35391,0
|
| 583 |
+
ABR_F.US,D,20240213,000000,18.03,18.41,18.03,18.15,49161,0
|
| 584 |
+
ABR_F.US,D,20240214,000000,18.33,18.33,18.095,18.2,33142,0
|
| 585 |
+
ABR_F.US,D,20240215,000000,18.14,18.4,18.07,18.38,60631,0
|
| 586 |
+
ABR_F.US,D,20240216,000000,18.4,18.67,18.24,18.67,81545,0
|
| 587 |
+
ABR_F.US,D,20240220,000000,18.67,18.84,18.5667,18.68,91250,0
|
| 588 |
+
ABR_F.US,D,20240221,000000,18.63,18.835,18.5601,18.77,16101,0
|
| 589 |
+
ABR_F.US,D,20240222,000000,18.8,18.85,18.6701,18.82,11861,0
|
| 590 |
+
ABR_F.US,D,20240223,000000,18.93,19,18.77,18.91,16255,0
|
| 591 |
+
ABR_F.US,D,20240226,000000,18.98,19.25,18.75,18.95,28092,0
|
| 592 |
+
ABR_F.US,D,20240227,000000,18.86,18.98,18.8,18.9,16684,0
|
| 593 |
+
ABR_F.US,D,20240228,000000,18.82,18.99,18.8,18.96,27904,0
|
| 594 |
+
ABR_F.US,D,20240229,000000,19,19.045,18.89,18.98,35932,0
|
| 595 |
+
ABR_F.US,D,20240301,000000,19,19.0382,18.9305,18.98,8624,0
|
| 596 |
+
ABR_F.US,D,20240304,000000,18.98,19.05,18.8431,19.03,14235,0
|
| 597 |
+
ABR_F.US,D,20240305,000000,18.8,18.8,18.43,18.6,62398,0
|
| 598 |
+
ABR_F.US,D,20240306,000000,18.71,18.73,18.6,18.6,28590,0
|
| 599 |
+
ABR_F.US,D,20240307,000000,18.66,18.92,18.6235,18.8,20289,0
|
| 600 |
+
ABR_F.US,D,20240308,000000,18.8,19,18.8,18.99,21828,0
|
| 601 |
+
ABR_F.US,D,20240311,000000,18.85,19.05,18.8101,19.04,21712,0
|
| 602 |
+
ABR_F.US,D,20240312,000000,19.0995,19.16,19.0172,19.16,10917,0
|
| 603 |
+
ABR_F.US,D,20240313,000000,19.05,19.16,19.0305,19.06,13252,0
|
| 604 |
+
ABR_F.US,D,20240314,000000,19.1,19.1,19.01,19.08,16072,0
|
| 605 |
+
ABR_F.US,D,20240315,000000,19.01,19.1,18.8201,19,13738,0
|
| 606 |
+
ABR_F.US,D,20240318,000000,19,19.18,19,19.18,19286,0
|
| 607 |
+
ABR_F.US,D,20240319,000000,19.15,19.24,18.93,19.24,12911,0
|
| 608 |
+
ABR_F.US,D,20240320,000000,19.2243,19.4,19.1201,19.3,22848,0
|
| 609 |
+
ABR_F.US,D,20240321,000000,19.1158,19.36,19.06,19.2,31594,0
|
| 610 |
+
ABR_F.US,D,20240322,000000,19.26,19.325,19.125,19.31,26426,0
|
| 611 |
+
ABR_F.US,D,20240325,000000,19.3,19.33,19.1797,19.33,15289,0
|
| 612 |
+
ABR_F.US,D,20240326,000000,19.35,19.4899,19.3,19.48,29538,0
|
| 613 |
+
ABR_F.US,D,20240327,000000,19.39,19.725,19.39,19.68,47443,0
|
| 614 |
+
ABR_F.US,D,20240328,000000,19.73,20.36,19.73,20.26,252213,0
|
| 615 |
+
ABR_F.US,D,20240401,000000,20.17,20.3,20.02,20.23,52953,0
|
| 616 |
+
ABR_F.US,D,20240402,000000,20.18,20.2478,19.93,19.99,13191,0
|
| 617 |
+
ABR_F.US,D,20240403,000000,20.145,20.23,19.7201,20.07,19241,0
|
| 618 |
+
ABR_F.US,D,20240404,000000,20.02,20.26,20.02,20.22,17117,0
|
| 619 |
+
ABR_F.US,D,20240405,000000,20.1,20.2899,20.08,20.09,9632,0
|
| 620 |
+
ABR_F.US,D,20240408,000000,20.23,20.23,19.78,19.9,13111,0
|
| 621 |
+
ABR_F.US,D,20240409,000000,19.95,19.9997,19.85,19.95,5008,0
|
| 622 |
+
ABR_F.US,D,20240410,000000,19.95,19.95,19.67,19.76,10582,0
|
| 623 |
+
ABR_F.US,D,20240411,000000,19.9,19.9,19.525,19.67,19036,0
|
| 624 |
+
ABR_F.US,D,20240412,000000,19.4,19.4,19.2,19.21,29674,0
|
| 625 |
+
ABR_F.US,D,20240415,000000,19.66,19.66,18.8201,18.875,26888,0
|
| 626 |
+
ABR_F.US,D,20240416,000000,18.85,18.8853,18.75,18.8686,20419,0
|
| 627 |
+
ABR_F.US,D,20240417,000000,18.9,19.205,18.9,19.02,21796,0
|
| 628 |
+
ABR_F.US,D,20240418,000000,18.97,19.0299,18.69,18.71,19945,0
|
| 629 |
+
ABR_F.US,D,20240419,000000,18.87,18.89,18.55,18.55,16476,0
|
| 630 |
+
ABR_F.US,D,20240422,000000,18.64,18.64,18.42,18.43,32673,0
|
| 631 |
+
ABR_F.US,D,20240423,000000,18.99,18.99,18.55,18.84,12757,0
|
| 632 |
+
ABR_F.US,D,20240424,000000,18.85,18.89,18.62,18.89,19014,0
|
| 633 |
+
ABR_F.US,D,20240425,000000,18.71,18.74,18.59,18.6,6091,0
|
| 634 |
+
ABR_F.US,D,20240426,000000,18.67,18.77,18.51,18.56,9766,0
|
| 635 |
+
ABR_F.US,D,20240429,000000,18.77,18.9399,18.47,18.9,26594,0
|
| 636 |
+
ABR_F.US,D,20240430,000000,18.97,19.175,18.89,19.07,48493,0
|
| 637 |
+
ABR_F.US,D,20240501,000000,19.115,19.505,19.02,19.09,8830,0
|
| 638 |
+
ABR_F.US,D,20240502,000000,19.0645,19.35,19.0645,19.15,12701,0
|
| 639 |
+
ABR_F.US,D,20240503,000000,19.57,19.57,19.3,19.5,13641,0
|
| 640 |
+
ABR_F.US,D,20240506,000000,19.5,19.57,19.44,19.55,13768,0
|
| 641 |
+
ABR_F.US,D,20240507,000000,19.8,19.8,19.5653,19.75,12010,0
|
| 642 |
+
ABR_F.US,D,20240508,000000,19.5,19.74,19.46,19.5479,13147,0
|
| 643 |
+
ABR_F.US,D,20240509,000000,19.5263,19.5263,18.805,18.925,26103,0
|
| 644 |
+
ABR_F.US,D,20240510,000000,19.02,19.41,18.9501,19.34,11811,0
|
| 645 |
+
ABR_F.US,D,20240513,000000,19.42,19.66,19.34,19.4,19873,0
|
| 646 |
+
ABR_F.US,D,20240514,000000,19.5,19.65,19.25,19.29,17736,0
|
| 647 |
+
ABR_F.US,D,20240515,000000,19.59,20,19.4,20,10403,0
|
| 648 |
+
ABR_F.US,D,20240516,000000,19.95,19.95,19.6169,19.88,5835,0
|
| 649 |
+
ABR_F.US,D,20240517,000000,19.93,19.9499,19.7,19.79,3688,0
|
| 650 |
+
ABR_F.US,D,20240520,000000,19.96,19.97,19.86,19.97,10670,0
|
| 651 |
+
ABR_F.US,D,20240521,000000,19.87,19.97,19.78,19.9,14349,0
|
| 652 |
+
ABR_F.US,D,20240522,000000,19.8,19.97,19.8,19.97,15407,0
|
| 653 |
+
ABR_F.US,D,20240523,000000,20,20,19.52,19.61,5921,0
|
| 654 |
+
ABR_F.US,D,20240524,000000,19.77,19.83,19.61,19.65,7748,0
|
| 655 |
+
ABR_F.US,D,20240528,000000,19.7,19.88,19.7,19.88,7463,0
|
| 656 |
+
ABR_F.US,D,20240529,000000,19.76,19.7799,19.62,19.77,6925,0
|
| 657 |
+
ABR_F.US,D,20240530,000000,19.78,19.96,19.78,19.96,2382,0
|
| 658 |
+
ABR_F.US,D,20240531,000000,19.92,20.4,19.8004,20.4,45871,0
|
| 659 |
+
ABR_F.US,D,20240603,000000,20.18,20.18,19.8201,19.91,19733,0
|
| 660 |
+
ABR_F.US,D,20240604,000000,20.1,20.2,19.95,19.95,14688,0
|
| 661 |
+
ABR_F.US,D,20240605,000000,20.05,20.1223,19.71,19.71,13986,0
|
| 662 |
+
ABR_F.US,D,20240606,000000,19.71,20.1,19.71,19.78,17422,0
|
| 663 |
+
ABR_F.US,D,20240607,000000,19.75,20,19.75,19.83,11375,0
|
| 664 |
+
ABR_F.US,D,20240610,000000,19.97,19.97,19.75,19.75,12035,0
|
| 665 |
+
ABR_F.US,D,20240611,000000,19.77,19.8001,19.77,19.8,1807,0
|
| 666 |
+
ABR_F.US,D,20240612,000000,19.96,20.33,19.87,19.87,9863,0
|
| 667 |
+
ABR_F.US,D,20240613,000000,20,20.1599,19.8901,19.91,5343,0
|
| 668 |
+
ABR_F.US,D,20240614,000000,19.95,20.07,19.87,19.87,4876,0
|
| 669 |
+
ABR_F.US,D,20240617,000000,19.86,19.965,19.78,19.78,16445,0
|
| 670 |
+
ABR_F.US,D,20240618,000000,19.98,20.06,19.92,19.93,12304,0
|
| 671 |
+
ABR_F.US,D,20240620,000000,20.03,20.07,19.9,19.99,16207,0
|
| 672 |
+
ABR_F.US,D,20240621,000000,20.06,20.08,19.94,19.94,15712,0
|
| 673 |
+
ABR_F.US,D,20240624,000000,19.94,20.0599,19.9,19.95,9631,0
|
| 674 |
+
ABR_F.US,D,20240625,000000,20.11,20.3799,20.092,20.22,5855,0
|
| 675 |
+
ABR_F.US,D,20240626,000000,20.3,20.3,19.75,19.76,19315,0
|
| 676 |
+
ABR_F.US,D,20240627,000000,19.83,19.83,19.39,19.39,42691,0
|
| 677 |
+
ABR_F.US,D,20240628,000000,19.4001,20.32,19,19.53,184385,0
|
| 678 |
+
ABR_F.US,D,20240701,000000,19.75,19.89,19.575,19.89,13759,0
|
| 679 |
+
ABR_F.US,D,20240702,000000,19.99,20.1099,19.86,19.86,8293,0
|
| 680 |
+
ABR_F.US,D,20240703,000000,20.05,20.11,19.9931,20.1,5572,0
|
| 681 |
+
ABR_F.US,D,20240705,000000,20.0975,20.2,20.05,20.1712,6229,0
|
| 682 |
+
ABR_F.US,D,20240708,000000,20.2,20.3499,20.1,20.25,12885,0
|
| 683 |
+
ABR_F.US,D,20240709,000000,20.06,20.35,20,20,10658,0
|
| 684 |
+
ABR_F.US,D,20240710,000000,20.27,20.4999,20.27,20.3,34284,0
|
| 685 |
+
ABR_F.US,D,20240711,000000,20.3998,20.4,20.28,20.32,13226,0
|
| 686 |
+
ABR_F.US,D,20240712,000000,20.45,20.45,18.27,18.73,236811,0
|
| 687 |
+
ABR_F.US,D,20240715,000000,18.55,19,18.3,18.63,134890,0
|
| 688 |
+
ABR_F.US,D,20240716,000000,18.74,18.92,18.6301,18.79,47846,0
|
| 689 |
+
ABR_F.US,D,20240717,000000,18.89,19.09,18.51,18.77,59263,0
|
| 690 |
+
ABR_F.US,D,20240718,000000,18.91,18.91,18.1657,18.56,33089,0
|
| 691 |
+
ABR_F.US,D,20240719,000000,18.45,18.67,18.45,18.56,9369,0
|
| 692 |
+
ABR_F.US,D,20240722,000000,18.73,18.73,18.51,18.6,20671,0
|
| 693 |
+
ABR_F.US,D,20240723,000000,18.57,18.7399,18.56,18.6,19918,0
|
| 694 |
+
ABR_F.US,D,20240724,000000,18.6,18.69,18.5,18.5,14017,0
|
| 695 |
+
ABR_F.US,D,20240725,000000,18.72,18.81,18.5,18.6,14312,0
|
| 696 |
+
ABR_F.US,D,20240726,000000,18.8399,18.95,18.685,18.7,16612,0
|
| 697 |
+
ABR_F.US,D,20240729,000000,18.75,18.97,18.59,18.8,24694,0
|
| 698 |
+
ABR_F.US,D,20240730,000000,18.9,18.9,18.75,18.85,7428,0
|
| 699 |
+
ABR_F.US,D,20240731,000000,18.75,19.38,18.62,19.02,161733,0
|
| 700 |
+
ABR_F.US,D,20240801,000000,19,19.01,18.82,18.82,24671,0
|
| 701 |
+
ABR_F.US,D,20240802,000000,18.61,18.76,18,18.5,43350,0
|
| 702 |
+
ABR_F.US,D,20240805,000000,17.86,18.68,17.86,18.46,23803,0
|
| 703 |
+
ABR_F.US,D,20240806,000000,18.26,18.84,18.26,18.74,12471,0
|
| 704 |
+
ABR_F.US,D,20240807,000000,18.62,18.94,18.52,18.94,17788,0
|
| 705 |
+
ABR_F.US,D,20240808,000000,18.83,18.93,18.58,18.9,21794,0
|
| 706 |
+
ABR_F.US,D,20240809,000000,18.73,18.9499,18.66,18.8,22397,0
|
| 707 |
+
ABR_F.US,D,20240812,000000,18.7,18.7,18.55,18.55,12302,0
|
| 708 |
+
ABR_F.US,D,20240813,000000,18.75,18.75,18.45,18.505,20824,0
|
| 709 |
+
ABR_F.US,D,20240814,000000,18.64,18.64,18.385,18.48,19435,0
|
| 710 |
+
ABR_F.US,D,20240815,000000,18.5,18.59,18.4001,18.5,17459,0
|
| 711 |
+
ABR_F.US,D,20240816,000000,18.48,18.6,18.25,18.43,77889,0
|
| 712 |
+
ABR_F.US,D,20240819,000000,18.36,18.46,18.19,18.19,40562,0
|
| 713 |
+
ABR_F.US,D,20240820,000000,18.19,18.28,18,18.07,35210,0
|
| 714 |
+
ABR_F.US,D,20240821,000000,17.95,18.2,17.95,18.13,35946,0
|
| 715 |
+
ABR_F.US,D,20240822,000000,18.2,18.2,18.09,18.12,15418,0
|
| 716 |
+
ABR_F.US,D,20240823,000000,18.12,18.18,18.1,18.1,38333,0
|
| 717 |
+
ABR_F.US,D,20240826,000000,18.28,18.34,18.1101,18.19,31289,0
|
| 718 |
+
ABR_F.US,D,20240827,000000,18.2,18.47,18.14,18.47,24942,0
|
| 719 |
+
ABR_F.US,D,20240828,000000,18.4,18.5,18.355,18.46,11437,0
|
| 720 |
+
ABR_F.US,D,20240829,000000,18.5,18.6101,18.4,18.5,25636,0
|
| 721 |
+
ABR_F.US,D,20240830,000000,18.5,18.71,18.43,18.52,22432,0
|
| 722 |
+
ABR_F.US,D,20240903,000000,18.54,18.6103,18.4,18.4,39845,0
|
| 723 |
+
ABR_F.US,D,20240904,000000,18.5213,18.72,18.5213,18.66,16492,0
|
| 724 |
+
ABR_F.US,D,20240905,000000,18.72,18.72,18.6,18.67,10062,0
|
| 725 |
+
ABR_F.US,D,20240906,000000,18.68,18.7584,18.6,18.61,24292,0
|
| 726 |
+
ABR_F.US,D,20240909,000000,18.68,18.83,18.64,18.79,6177,0
|
| 727 |
+
ABR_F.US,D,20240910,000000,18.77,18.8,18.65,18.8,10070,0
|
| 728 |
+
ABR_F.US,D,20240911,000000,18.7,18.98,18.6101,18.93,27085,0
|
| 729 |
+
ABR_F.US,D,20240912,000000,19.05,19.19,18.8,18.9,43216,0
|
| 730 |
+
ABR_F.US,D,20240913,000000,19.1,19.33,19.0496,19.33,47344,0
|
| 731 |
+
ABR_F.US,D,20240916,000000,19.42,19.45,19.16,19.28,31706,0
|
| 732 |
+
ABR_F.US,D,20240917,000000,19.39,19.4499,19.21,19.4,18789,0
|
| 733 |
+
ABR_F.US,D,20240918,000000,19.4,19.51,19.27,19.27,20053,0
|
| 734 |
+
ABR_F.US,D,20240919,000000,19.5,19.66,19.405,19.56,21320,0
|
| 735 |
+
ABR_F.US,D,20240920,000000,19.68,19.68,19.03,19.12,104872,0
|
| 736 |
+
ABR_F.US,D,20240923,000000,19.05,19.23,18.94,18.95,62898,0
|
| 737 |
+
ABR_F.US,D,20240924,000000,18.98,19.1,18.82,19.05,60432,0
|
| 738 |
+
ABR_F.US,D,20240925,000000,19.09,19.25,19.0632,19.19,44765,0
|
| 739 |
+
ABR_F.US,D,20240926,000000,19.25,19.43,19.2486,19.37,33867,0
|
| 740 |
+
ABR_F.US,D,20240927,000000,19.34,19.4,19.12,19.36,62213,0
|
| 741 |
+
ABR_F.US,D,20240930,000000,19.3,19.79,19.28,19.46,163679,0
|
| 742 |
+
ABR_F.US,D,20241001,000000,19.46,19.59,19.2552,19.48,35937,0
|
| 743 |
+
ABR_F.US,D,20241002,000000,19.6,19.63,19.34,19.4,45279,0
|
| 744 |
+
ABR_F.US,D,20241003,000000,19.4,19.6,19.4,19.4,18484,0
|
| 745 |
+
ABR_F.US,D,20241004,000000,19.5,19.64,19.5,19.56,23692,0
|
| 746 |
+
ABR_F.US,D,20241007,000000,19.46,19.6,19.3683,19.49,64464,0
|
| 747 |
+
ABR_F.US,D,20241008,000000,19.43,19.7,19.1972,19.7,26231,0
|
| 748 |
+
ABR_F.US,D,20241009,000000,19.7,19.8,19.62,19.6628,9346,0
|
| 749 |
+
ABR_F.US,D,20241010,000000,19.73,19.7799,19.5512,19.75,40029,0
|
| 750 |
+
ABR_F.US,D,20241011,000000,19.8,20.04,19.78,19.99,81168,0
|
| 751 |
+
ABR_F.US,D,20241014,000000,20,20.165,19.88,20.02,34191,0
|
| 752 |
+
ABR_F.US,D,20241015,000000,19.515,19.63,19.4,19.55,21125,0
|
| 753 |
+
ABR_F.US,D,20241016,000000,19.61,19.87,19.4,19.61,31176,0
|
| 754 |
+
ABR_F.US,D,20241017,000000,19.71,19.92,19.6,19.8,19322,0
|
| 755 |
+
ABR_F.US,D,20241018,000000,19.8,20.3,19.65,20.03,34740,0
|
| 756 |
+
ABR_F.US,D,20241021,000000,20.13,20.18,19.889,20.04,21659,0
|
| 757 |
+
ABR_F.US,D,20241022,000000,20.18,20.47,20.07,20.2,39095,0
|
| 758 |
+
ABR_F.US,D,20241023,000000,20.2,20.37,19.95,20.29,17008,0
|
| 759 |
+
ABR_F.US,D,20241024,000000,20.2,20.3,20.02,20.04,15950,0
|
| 760 |
+
ABR_F.US,D,20241025,000000,20.05,20.3699,20.04,20.3,15699,0
|
| 761 |
+
ABR_F.US,D,20241028,000000,20.39,20.4,20.15,20.36,18049,0
|
| 762 |
+
ABR_F.US,D,20241029,000000,20.36,20.49,20.2,20.49,15877,0
|
| 763 |
+
ABR_F.US,D,20241030,000000,20.49,20.54,20.2862,20.4836,17682,0
|
| 764 |
+
ABR_F.US,D,20241031,000000,20.47,20.9,20.22,20.69,33325,0
|
| 765 |
+
ABR_F.US,D,20241101,000000,20.64,20.9999,20.04,20.52,20739,0
|
| 766 |
+
ABR_F.US,D,20241104,000000,20.5,20.7,20.22,20.22,28369,0
|
| 767 |
+
ABR_F.US,D,20241105,000000,20.55,20.9494,20.55,20.87,20367,0
|
| 768 |
+
ABR_F.US,D,20241106,000000,20.67,20.8,20.2755,20.55,23956,0
|
| 769 |
+
ABR_F.US,D,20241107,000000,20.485,20.9015,20.45,20.45,12055,0
|
| 770 |
+
ABR_F.US,D,20241108,000000,20.75,20.95,20.63,20.63,13935,0
|
| 771 |
+
ABR_F.US,D,20241111,000000,20.81,20.9499,20.47,20.47,16158,0
|
| 772 |
+
ABR_F.US,D,20241112,000000,20.6,20.8,20.135,20.4,24866,0
|
| 773 |
+
ABR_F.US,D,20241113,000000,20.8499,20.8499,20.15,20.15,22104,0
|
| 774 |
+
ABR_F.US,D,20241114,000000,20.85,21,20.15,20.15,38427,0
|
| 775 |
+
ABR_F.US,D,20241115,000000,20.05,20.39,20,20.21,22015,0
|
| 776 |
+
ABR_F.US,D,20241118,000000,20.39,20.5959,20.25,20.3128,37022,0
|
| 777 |
+
ABR_F.US,D,20241119,000000,20.4,20.53,20.31,20.35,31027,0
|
| 778 |
+
ABR_F.US,D,20241120,000000,20.4,20.5,20.34,20.43,20843,0
|
| 779 |
+
ABR_F.US,D,20241121,000000,20.5,20.7,20.5,20.61,35596,0
|
| 780 |
+
ABR_F.US,D,20241122,000000,20.7,20.94,20.4,20.4,21385,0
|
| 781 |
+
ABR_F.US,D,20241125,000000,20.7,21.1,20.51,20.84,37827,0
|
| 782 |
+
ABR_F.US,D,20241126,000000,20.85,21.2,20.81,21.2,31008,0
|
| 783 |
+
ABR_F.US,D,20241127,000000,21.21,21.4,21.1,21.25,25769,0
|
| 784 |
+
ABR_F.US,D,20241129,000000,21.26,21.44,20.64,20.64,115856,0
|
| 785 |
+
ABR_F.US,D,20241202,000000,20.8,21.2,20.8,21.1,26230,0
|
| 786 |
+
ABR_F.US,D,20241203,000000,21.19,21.33,20.8701,21.06,21353,0
|
| 787 |
+
ABR_F.US,D,20241204,000000,21.1,21.44,21.1,21.34,29889,0
|
| 788 |
+
ABR_F.US,D,20241205,000000,21.36,21.6,21.35,21.35,27205,0
|
| 789 |
+
ABR_F.US,D,20241206,000000,21.49,21.6599,21.21,21.21,27437,0
|
| 790 |
+
ABR_F.US,D,20241209,000000,21.32,21.78,21.31,21.78,20933,0
|
| 791 |
+
ABR_F.US,D,20241210,000000,21.71,22.23,21.68,22.03,25376,0
|
| 792 |
+
ABR_F.US,D,20241211,000000,21.9836,22.25,21.93,22.25,15674,0
|
| 793 |
+
ABR_F.US,D,20241212,000000,22.218,22.71,22.1848,22.38,17420,0
|
| 794 |
+
ABR_F.US,D,20241213,000000,22.38,22.5299,21.82,22.34,25808,0
|
| 795 |
+
ABR_F.US,D,20241216,000000,22.34,22.79,22.3,22.79,19105,0
|
| 796 |
+
ABR_F.US,D,20241217,000000,22.7799,22.94,22.5,22.94,18327,0
|
| 797 |
+
ABR_F.US,D,20241218,000000,22.8858,22.9821,22.42,22.75,27386,0
|
| 798 |
+
ABR_F.US,D,20241219,000000,22.56,23.04,22.41,23.04,31904,0
|
| 799 |
+
ABR_F.US,D,20241220,000000,22.87,23.04,22.68,22.93,19088,0
|
| 800 |
+
ABR_F.US,D,20241223,000000,22.97,23.0999,22.851,23,20449,0
|
| 801 |
+
ABR_F.US,D,20241224,000000,23.04,23.09,22.958,23,27508,0
|
| 802 |
+
ABR_F.US,D,20241226,000000,22.8427,23.1,22.7001,23.01,34903,0
|
| 803 |
+
ABR_F.US,D,20241227,000000,22.952,23.048,22.78,23,24880,0
|
| 804 |
+
ABR_F.US,D,20241230,000000,22.833,23.08,22.7,23.08,42670,0
|
| 805 |
+
ABR_F.US,D,20241231,000000,22.91,23.1399,22.5,22.84,136677,0
|
| 806 |
+
ABR_F.US,D,20250102,000000,22.84,23.12,22.84,23.12,23913,0
|
| 807 |
+
ABR_F.US,D,20250103,000000,22.9475,23.2899,22.89,22.97,22572,0
|
| 808 |
+
ABR_F.US,D,20250106,000000,23.08,23.2644,22.95,23.15,33094,0
|
| 809 |
+
ABR_F.US,D,20250107,000000,23.2,23.22,22.97,23.2,20103,0
|
| 810 |
+
ABR_F.US,D,20250108,000000,23.19,23.3,23.1824,23.1824,14571,0
|
| 811 |
+
ABR_F.US,D,20250110,000000,23.1876,23.1876,22.54,22.8,19857,0
|
| 812 |
+
ABR_F.US,D,20250113,000000,22.7,22.75,22.31,22.32,28520,0
|
| 813 |
+
ABR_F.US,D,20250114,000000,22.4341,22.58,22.31,22.49,32144,0
|
| 814 |
+
ABR_F.US,D,20250115,000000,22.3,22.3402,22,22.18,19873,0
|
| 815 |
+
ABR_F.US,D,20250116,000000,22.3986,22.6,22.03,22.1905,20102,0
|
| 816 |
+
ABR_F.US,D,20250117,000000,22.5699,22.5699,22.12,22.12,20795,0
|
| 817 |
+
ABR_F.US,D,20250121,000000,22.12,22.2,22.1072,22.2,72493,0
|
| 818 |
+
ABR_F.US,D,20250122,000000,22.25,22.2999,22.0701,22.2399,6687,0
|
| 819 |
+
ABR_F.US,D,20250123,000000,22.3,22.33,22.2,22.25,13515,0
|
| 820 |
+
ABR_F.US,D,20250124,000000,22.345,22.345,22.26,22.32,5360,0
|
| 821 |
+
ABR_F.US,D,20250127,000000,22.125,22.46,22.125,22.46,28387,0
|
| 822 |
+
ABR_F.US,D,20250128,000000,22.31,22.75,22.2801,22.6499,12384,0
|
| 823 |
+
ABR_F.US,D,20250129,000000,22.5,22.7,22.395,22.55,24459,0
|
| 824 |
+
ABR_F.US,D,20250130,000000,22.6,22.9896,22.5501,22.8,11764,0
|
| 825 |
+
ABR_F.US,D,20250131,000000,22.815,22.85,22.32,22.36,25278,0
|
| 826 |
+
ABR_F.US,D,20250203,000000,22.5999,22.8,22.12,22.17,23980,0
|
| 827 |
+
ABR_F.US,D,20250204,000000,22.515,22.515,22.13,22.2,34751,0
|
| 828 |
+
ABR_F.US,D,20250205,000000,22.29,22.2999,22.14,22.22,141608,0
|
| 829 |
+
ABR_F.US,D,20250206,000000,22.26,22.3799,22.18,22.36,22372,0
|
| 830 |
+
ABR_F.US,D,20250207,000000,22.38,22.46,22.23,22.3599,5884,0
|
| 831 |
+
ABR_F.US,D,20250210,000000,22.37,22.5299,22.25,22.28,9025,0
|
| 832 |
+
ABR_F.US,D,20250211,000000,22.5,22.52,22.31,22.47,20291,0
|
| 833 |
+
ABR_F.US,D,20250212,000000,22.22,22.59,22.22,22.53,16737,0
|
| 834 |
+
ABR_F.US,D,20250213,000000,22.3854,22.51,22.2301,22.45,3788,0
|
| 835 |
+
ABR_F.US,D,20250214,000000,22.5899,22.83,22.4846,22.83,5674,0
|
| 836 |
+
ABR_F.US,D,20250218,000000,22.71,22.79,22.34,22.375,13851,0
|
| 837 |
+
ABR_F.US,D,20250219,000000,22.5,22.8,22.3,22.475,11881,0
|
| 838 |
+
ABR_F.US,D,20250220,000000,22.48,22.7,22.2727,22.63,16101,0
|
| 839 |
+
ABR_F.US,D,20250221,000000,22.6,22.6482,21.85,22.17,158203,0
|
| 840 |
+
ABR_F.US,D,20250224,000000,22.06,22.4999,21.94,22.17,36027,0
|
| 841 |
+
ABR_F.US,D,20250225,000000,22.2504,22.4999,22.21,22.32,17545,0
|
| 842 |
+
ABR_F.US,D,20250226,000000,22.45,22.61,22.4,22.48,10416,0
|
| 843 |
+
ABR_F.US,D,20250227,000000,22.5322,22.6199,22.42,22.42,2720,0
|
| 844 |
+
ABR_F.US,D,20250228,000000,22.4,22.7499,22.4,22.47,25582,0
|
| 845 |
+
ABR_F.US,D,20250303,000000,22.6,22.8,22.475,22.63,17909,0
|
| 846 |
+
ABR_F.US,D,20250304,000000,22.51,22.75,22.51,22.66,14186,0
|
| 847 |
+
ABR_F.US,D,20250305,000000,22.7899,22.7899,22.5,22.56,33554,0
|
| 848 |
+
ABR_F.US,D,20250306,000000,22.61,22.6499,22.33,22.33,15567,0
|
| 849 |
+
ABR_F.US,D,20250307,000000,22.5829,22.5829,22.28,22.29,7001,0
|
| 850 |
+
ABR_F.US,D,20250310,000000,22.17,22.215,22.09,22.09,10614,0
|
| 851 |
+
ABR_F.US,D,20250311,000000,22.12,22.2,21.7961,21.86,24825,0
|
| 852 |
+
ABR_F.US,D,20250312,000000,21.81,22.3,21.75,22.03,14380,0
|
| 853 |
+
ABR_F.US,D,20250313,000000,22.03,22.39,22,22,16764,0
|
| 854 |
+
ABR_F.US,D,20250314,000000,22.01,22.234,21.9,21.99,12407,0
|
| 855 |
+
ABR_F.US,D,20250317,000000,21.99,22,21.85,21.9899,7732,0
|
| 856 |
+
ABR_F.US,D,20250318,000000,21.865,21.98,21.7545,21.9453,31906,0
|
| 857 |
+
ABR_F.US,D,20250319,000000,21.95,22.15,21.9035,22,21200,0
|
| 858 |
+
ABR_F.US,D,20250320,000000,21.97,22.031,21.9032,21.94,9618,0
|
| 859 |
+
ABR_F.US,D,20250321,000000,21.9999,22.1899,21.9699,22.05,6397,0
|
| 860 |
+
ABR_F.US,D,20250324,000000,22.05,22.19,21.835,22,28440,0
|
| 861 |
+
ABR_F.US,D,20250325,000000,21.9,22.05,21.8072,21.8499,20351,0
|
| 862 |
+
ABR_F.US,D,20250326,000000,22.1499,22.1499,21.57,21.61,31531,0
|
| 863 |
+
ABR_F.US,D,20250327,000000,21.64,21.9999,21.59,21.6,10926,0
|
| 864 |
+
ABR_F.US,D,20250328,000000,21.56,21.6,21.3336,21.45,30834,0
|
| 865 |
+
ABR_F.US,D,20250331,000000,21.35,21.35,20.86,20.98,140756,0
|
| 866 |
+
ABR_F.US,D,20250401,000000,21.02,21.3,21.01,21.01,12910,0
|
| 867 |
+
ABR_F.US,D,20250402,000000,21.2699,21.7399,20.95,21.44,22812,0
|
| 868 |
+
ABR_F.US,D,20250403,000000,21.15,21.5144,21.08,21.24,6771,0
|
| 869 |
+
ABR_F.US,D,20250404,000000,20.88,21.465,20.76,21.02,33991,0
|
| 870 |
+
ABR_F.US,D,20250407,000000,20.75,20.949,20.62,20.62,24903,0
|
| 871 |
+
ABR_F.US,D,20250408,000000,20.6,20.74,20.42,20.63,26185,0
|
| 872 |
+
ABR_F.US,D,20250409,000000,20.43,20.75,20.26,20.75,21700,0
|
| 873 |
+
ABR_F.US,D,20250410,000000,20.7699,21.07,20.45,20.85,16346,0
|
| 874 |
+
ABR_F.US,D,20250411,000000,21.3355,21.3355,20.2942,20.8813,13813,0
|
| 875 |
+
ABR_F.US,D,20250414,000000,20.5847,21.3899,20.5847,21.136,5931,0
|
| 876 |
+
ABR_F.US,D,20250415,000000,21.1401,21.1401,20.49,20.67,9993,0
|
| 877 |
+
ABR_F.US,D,20250416,000000,20.87,21.12,20.67,20.85,7875,0
|
| 878 |
+
ABR_F.US,D,20250417,000000,21.1791,21.1791,20.1494,20.4,7066,0
|
| 879 |
+
ABR_F.US,D,20250421,000000,20.26,20.6599,20.16,20.16,9849,0
|
| 880 |
+
ABR_F.US,D,20250422,000000,20.23,20.4099,20.23,20.2771,2390,0
|
| 881 |
+
ABR_F.US,D,20250423,000000,22.0599,22.0599,20.37,20.57,7694,0
|
| 882 |
+
ABR_F.US,D,20250424,000000,21.0999,21.1,20.66,20.95,11610,0
|
| 883 |
+
ABR_F.US,D,20250425,000000,21.02,21.1999,20.93,21.01,3678,0
|
| 884 |
+
ABR_F.US,D,20250428,000000,21.11,21.31,21.04,21.3,4633,0
|
| 885 |
+
ABR_F.US,D,20250429,000000,21.3284,21.4,21.15,21.1583,12049,0
|
| 886 |
+
ABR_F.US,D,20250430,000000,21.4259,21.48,21.19,21.48,9017,0
|
| 887 |
+
ABR_F.US,D,20250501,000000,21.46,21.47,21.155,21.163,2542,0
|
| 888 |
+
ABR_F.US,D,20250502,000000,21.28,21.34,21.25,21.25,4736,0
|
| 889 |
+
ABR_F.US,D,20250505,000000,21.2,21.25,20.94,20.99,11665,0
|
| 890 |
+
ABR_F.US,D,20250506,000000,20.9,20.9,20.75,20.89,6631,0
|
| 891 |
+
ABR_F.US,D,20250507,000000,20.88,21.2399,20.8207,20.8207,3996,0
|
| 892 |
+
ABR_F.US,D,20250508,000000,20.84,21.1132,20.8184,20.88,13383,0
|
| 893 |
+
ABR_F.US,D,20250509,000000,20.88,21.21,20.88,21.1632,8699,0
|
| 894 |
+
ABR_F.US,D,20250512,000000,21.135,21.33,20.931,21,49060,0
|
| 895 |
+
ABR_F.US,D,20250513,000000,20.95,21.35,20.7,20.93,14907,0
|
| 896 |
+
ABR_F.US,D,20250514,000000,20.901,20.9599,20.7,20.7,31532,0
|
| 897 |
+
ABR_F.US,D,20250515,000000,20.72,21.0788,20.5284,20.8,24429,0
|
| 898 |
+
ABR_F.US,D,20250516,000000,20.6851,20.9044,20.6851,20.75,17926,0
|
| 899 |
+
ABR_F.US,D,20250519,000000,20,20.785,20,20.6,16170,0
|
| 900 |
+
ABR_F.US,D,20250520,000000,20.78,20.805,20.58,20.63,15733,0
|
| 901 |
+
ABR_F.US,D,20250521,000000,20.63,20.65,20.3,20.31,27626,0
|
| 902 |
+
ABR_F.US,D,20250522,000000,20.1001,20.5532,19.9,20.13,131883,0
|
| 903 |
+
ABR_F.US,D,20250523,000000,20.1,20.51,20.08,20.37,12230,0
|
| 904 |
+
ABR_F.US,D,20250527,000000,20.4,20.4,20.01,20.25,15949,0
|
| 905 |
+
ABR_F.US,D,20250528,000000,20.25,20.3999,20.05,20.22,10760,0
|
| 906 |
+
ABR_F.US,D,20250529,000000,20.0961,20.31,20,20.02,11051,0
|
| 907 |
+
ABR_F.US,D,20250530,000000,20.289,20.5,20,20.42,57267,0
|
| 908 |
+
ABR_F.US,D,20250602,000000,20.27,20.42,20.09,20.42,6609,0
|
| 909 |
+
ABR_F.US,D,20250603,000000,20.4599,20.4599,20.1,20.24,11999,0
|
| 910 |
+
ABR_F.US,D,20250604,000000,20.3775,20.4599,20.3,20.3187,2096,0
|
| 911 |
+
ABR_F.US,D,20250605,000000,20.38,20.41,20.31,20.36,6293,0
|
| 912 |
+
ABR_F.US,D,20250606,000000,20.23,20.41,20.23,20.38,7502,0
|
| 913 |
+
ABR_F.US,D,20250609,000000,20.42,20.4499,20.3101,20.39,19539,0
|
| 914 |
+
ABR_F.US,D,20250610,000000,20.4,20.52,20.3801,20.48,11913,0
|
| 915 |
+
ABR_F.US,D,20250611,000000,20.535,20.7918,20.5,20.64,20014,0
|
| 916 |
+
ABR_F.US,D,20250612,000000,20.6601,20.77,20.63,20.63,15137,0
|
| 917 |
+
ABR_F.US,D,20250613,000000,20.6,20.6,20.4,20.45,27257,0
|
| 918 |
+
ABR_F.US,D,20250616,000000,20.67,20.67,20.49,20.5,3685,0
|
| 919 |
+
ABR_F.US,D,20250617,000000,20.6751,20.6751,20.238,20.4099,9740,0
|
| 920 |
+
ABR_F.US,D,20250618,000000,20.56,20.68,20.42,20.42,13545,0
|
| 921 |
+
ABR_F.US,D,20250620,000000,20.2106,20.45,20.2106,20.33,32323,0
|
| 922 |
+
ABR_F.US,D,20250623,000000,20.34,20.3799,20.11,20.3,21161,0
|
| 923 |
+
ABR_F.US,D,20250624,000000,20.29,20.42,20.2,20.38,11609,0
|
| 924 |
+
ABR_F.US,D,20250625,000000,20.4,20.4,20.3,20.33,36952,0
|
| 925 |
+
ABR_F.US,D,20250626,000000,20.35,20.42,20.35,20.4,14741,0
|
| 926 |
+
ABR_F.US,D,20250627,000000,20.41,20.42,20.3,20.355,87662,0
|
| 927 |
+
ABR_F.US,D,20250630,000000,20.35,20.4568,20.24,20.31,276507,0
|
| 928 |
+
ABR_F.US,D,20250701,000000,20.5,20.7939,20.45,20.72,10062,0
|
| 929 |
+
ABR_F.US,D,20250702,000000,20.8,21.14,20.6201,21.12,6646,0
|
| 930 |
+
ABR_F.US,D,20250703,000000,21.25,21.31,21.06,21.17,9146,0
|
| 931 |
+
ABR_F.US,D,20250707,000000,21.0437,21.0437,20.95,21,4535,0
|
| 932 |
+
ABR_F.US,D,20250708,000000,20.9931,21.18,20.9892,21.11,8579,0
|
| 933 |
+
ABR_F.US,D,20250709,000000,21.234,21.24,21.1677,21.1726,1692,0
|
| 934 |
+
ABR_F.US,D,20250710,000000,21.2254,21.28,21.2008,21.27,5633,0
|
| 935 |
+
ABR_F.US,D,20250711,000000,21.39,21.4199,21,21,15972,0
|
| 936 |
+
ABR_F.US,D,20250714,000000,21.11,21.4767,20.93,21.2,9054,0
|
| 937 |
+
ABR_F.US,D,20250715,000000,20.9,20.99,20.8183,20.83,8236,0
|
| 938 |
+
ABR_F.US,D,20250716,000000,20.8317,20.9,20.67,20.81,6303,0
|
| 939 |
+
ABR_F.US,D,20250717,000000,20.56,21.47,20.56,21.22,17301,0
|
| 940 |
+
ABR_F.US,D,20250718,000000,21.21,21.31,21.21,21.2878,2742,0
|
| 941 |
+
ABR_F.US,D,20250721,000000,21.1416,21.3,21.1416,21.3,6914,0
|
| 942 |
+
ABR_F.US,D,20250722,000000,21.2,21.3099,21.02,21.2,6330,0
|
| 943 |
+
ABR_F.US,D,20250723,000000,21.15,21.3,21.15,21.2,4145,0
|
| 944 |
+
ABR_F.US,D,20250724,000000,21.16,21.26,21.16,21.2319,2828,0
|
| 945 |
+
ABR_F.US,D,20250725,000000,21.27,21.28,21.21,21.22,7322,0
|
| 946 |
+
ABR_F.US,D,20250728,000000,21.06,21.3,21.04,21.2679,4330,0
|
| 947 |
+
ABR_F.US,D,20250729,000000,21.1085,21.3,21.1085,21.3,3141,0
|
| 948 |
+
ABR_F.US,D,20250730,000000,21.34,21.68,21.195,21.5865,16056,0
|
| 949 |
+
ABR_F.US,D,20250731,000000,21.69,21.925,21.395,21.5,36139,0
|
| 950 |
+
ABR_F.US,D,20250801,000000,21.4706,21.5499,21.395,21.42,4422,0
|
| 951 |
+
ABR_F.US,D,20250804,000000,21.4965,21.83,21.47,21.83,8054,0
|
| 952 |
+
ABR_F.US,D,20250805,000000,21.94,22.0999,21.9,22.0899,8456,0
|
| 953 |
+
ABR_F.US,D,20250806,000000,22.4499,22.45,22.275,22.4,16960,0
|
| 954 |
+
ABR_F.US,D,20250807,000000,22.1,22.28,21.8,22,4262,0
|
| 955 |
+
ABR_F.US,D,20250808,000000,21.77,22,21.5505,22,7966,0
|
| 956 |
+
ABR_F.US,D,20250811,000000,21.65,22,21.65,21.85,3882,0
|
| 957 |
+
ABR_F.US,D,20250812,000000,21.805,21.825,21.6101,21.67,14669,0
|
| 958 |
+
ABR_F.US,D,20250813,000000,21.67,21.78,21.67,21.77,4329,0
|
| 959 |
+
ABR_F.US,D,20250814,000000,21.67,21.9,21.65,21.725,6107,0
|
| 960 |
+
ABR_F.US,D,20250815,000000,21.89,21.9999,21.5501,21.756,9918,0
|
| 961 |
+
ABR_F.US,D,20250818,000000,21.8,21.8,21.75,21.7556,4481,0
|
| 962 |
+
ABR_F.US,D,20250819,000000,21.825,21.97,21.785,21.96,5501,0
|
| 963 |
+
ABR_F.US,D,20250820,000000,22,22.29,22,22.225,5214,0
|
| 964 |
+
ABR_F.US,D,20250821,000000,22.31,22.5,22.225,22.4,13321,0
|
| 965 |
+
ABR_F.US,D,20250822,000000,22.355,22.706,22.35,22.64,13269,0
|
| 966 |
+
ABR_F.US,D,20250825,000000,22.6865,22.7899,22.5701,22.7354,8533,0
|
| 967 |
+
ABR_F.US,D,20250826,000000,22.6401,22.7899,22.52,22.66,11341,0
|
| 968 |
+
ABR_F.US,D,20250827,000000,22.51,22.7399,22.42,22.43,2598,0
|
| 969 |
+
ABR_F.US,D,20250828,000000,22.63,22.6499,22.45,22.58,3951,0
|
| 970 |
+
ABR_F.US,D,20250829,000000,22.51,22.6399,22.12,22.2,84218,0
|
| 971 |
+
ABR_F.US,D,20250902,000000,22.17,22.6299,22.17,22.28,3861,0
|
| 972 |
+
ABR_F.US,D,20250903,000000,22.2041,22.6099,22.2041,22.5447,3696,0
|
| 973 |
+
ABR_F.US,D,20250904,000000,22.57,22.57,22.35,22.49,6673,0
|
| 974 |
+
ABR_F.US,D,20250905,000000,22.55,22.74,22.5,22.5001,6579,0
|
| 975 |
+
ABR_F.US,D,20250908,000000,22.49,22.92,22.49,22.92,8030,0
|
| 976 |
+
ABR_F.US,D,20250909,000000,22.8699,22.98,22.8001,22.86,5938,0
|
| 977 |
+
ABR_F.US,D,20250910,000000,22.87,22.9,22.8,22.89,4468,0
|
| 978 |
+
ABR_F.US,D,20250911,000000,22.7836,22.9,22.38,22.85,11644,0
|
| 979 |
+
ABR_F.US,D,20250912,000000,22.8794,22.9,22.7336,22.875,1674,0
|
| 980 |
+
ABR_F.US,D,20250915,000000,22.85,22.9,22.3901,22.86,7539,0
|
| 981 |
+
ABR_F.US,D,20250916,000000,22.75,22.83,22.72,22.8155,8497,0
|
| 982 |
+
ABR_F.US,D,20250917,000000,22.7057,22.85,22.7,22.85,3244,0
|
| 983 |
+
ABR_F.US,D,20250918,000000,22.75,22.85,22.72,22.85,4265,0
|
| 984 |
+
ABR_F.US,D,20250919,000000,22.77,22.85,22.7,22.76,3551,0
|
| 985 |
+
ABR_F.US,D,20250922,000000,22.745,22.9,22.71,22.9,5167,0
|
| 986 |
+
ABR_F.US,D,20250923,000000,22.7795,22.85,22.73,22.85,2276,0
|
| 987 |
+
ABR_F.US,D,20250924,000000,22.76,22.87,22.75,22.87,5312,0
|
| 988 |
+
ABR_F.US,D,20250925,000000,22.92,22.92,22.8,22.85,13166,0
|
| 989 |
+
ABR_F.US,D,20250926,000000,22.7375,22.78,22.7,22.76,5287,0
|
| 990 |
+
ABR_F.US,D,20250929,000000,22.79,22.9186,22.76,22.8,8460,0
|
| 991 |
+
ABR_F.US,D,20250930,000000,22.9799,22.9799,22.6,22.6,16270,0
|
| 992 |
+
ABR_F.US,D,20251001,000000,22.8,23.0206,22.6,23.0206,17004,0
|
| 993 |
+
ABR_F.US,D,20251002,000000,22.9025,23.0599,22.8,22.92,6588,0
|
| 994 |
+
ABR_F.US,D,20251003,000000,22.92,22.92,22.75,22.9,2182,0
|
| 995 |
+
ABR_F.US,D,20251006,000000,22.825,22.8762,22.7022,22.73,5157,0
|
| 996 |
+
ABR_F.US,D,20251007,000000,22.73,22.85,22.66,22.68,6496,0
|
| 997 |
+
ABR_F.US,D,20251008,000000,22.8485,22.94,22.67,22.68,8611,0
|
| 998 |
+
ABR_F.US,D,20251009,000000,22.9171,22.9171,22.5,22.5,7818,0
|
| 999 |
+
ABR_F.US,D,20251010,000000,22.66,22.71,22.3,22.3,7975,0
|
| 1000 |
+
ABR_F.US,D,20251013,000000,22.42,22.65,22.26,22.26,5476,0
|
| 1001 |
+
ABR_F.US,D,20251014,000000,22.5275,22.7,22.35,22.56,6099,0
|
| 1002 |
+
ABR_F.US,D,20251015,000000,22.26,22.4068,22,22.21,11262,0
|
| 1003 |
+
ABR_F.US,D,20251016,000000,22.23,22.2512,22.15,22.16,16286,0
|
| 1004 |
+
ABR_F.US,D,20251017,000000,22.16,22.74,22.16,22.65,38793,0
|
| 1005 |
+
ABR_F.US,D,20251020,000000,22.65,22.915,22.5631,22.86,8989,0
|
| 1006 |
+
ABR_F.US,D,20251021,000000,22.77,22.85,22.315,22.792,23280,0
|
| 1007 |
+
ABR_F.US,D,20251022,000000,22.5846,22.68,22.57,22.62,4610,0
|
| 1008 |
+
ABR_F.US,D,20251023,000000,22.65,22.6715,22.57,22.57,3348,0
|
| 1009 |
+
ABR_F.US,D,20251024,000000,22.69,22.69,22.51,22.57,5710,0
|
| 1010 |
+
ABR_F.US,D,20251027,000000,22.2,22.67,22.15,22.34,5755,0
|
| 1011 |
+
ABR_F.US,D,20251028,000000,22.35,22.5,22.3,22.5,6425,0
|
| 1012 |
+
ABR_F.US,D,20251029,000000,22.67,22.69,22.28,22.36,7890,0
|
| 1013 |
+
ABR_F.US,D,20251030,000000,22.3428,22.41,22.2,22.2,3522,0
|
| 1014 |
+
ABR_F.US,D,20251031,000000,22.2,22.2,21.8,22.06,91151,0
|
| 1015 |
+
ABR_F.US,D,20251103,000000,22.03,22.27,21.8,22.1,42963,0
|
| 1016 |
+
ABR_F.US,D,20251104,000000,22.11,22.26,22.05,22.2,10241,0
|
| 1017 |
+
ABR_F.US,D,20251105,000000,22.16,22.45,22.1001,22.29,27731,0
|
| 1018 |
+
ABR_F.US,D,20251106,000000,22.25,22.39,22.1001,22.16,11334,0
|
| 1019 |
+
ABR_F.US,D,20251107,000000,22.1,22.16,21.87,22.14,22821,0
|
| 1020 |
+
ABR_F.US,D,20251110,000000,22.285,22.35,22.15,22.25,13255,0
|
| 1021 |
+
ABR_F.US,D,20251111,000000,22.28,22.45,22.24,22.3,10636,0
|
| 1022 |
+
ABR_F.US,D,20251112,000000,22.2125,22.4,22.13,22.3,9633,0
|
| 1023 |
+
ABR_F.US,D,20251113,000000,22.11,22.51,22.0501,22.38,8673,0
|
| 1024 |
+
ABR_F.US,D,20251114,000000,22.3,22.37,22.0846,22.21,6924,0
|
| 1025 |
+
ABR_F.US,D,20251117,000000,22.16,22.26,22.05,22.1,12165,0
|
| 1026 |
+
ABR_F.US,D,20251118,000000,22,22.335,22,22.0501,9054,0
|
| 1027 |
+
ABR_F.US,D,20251119,000000,22.09,22.2799,22.045,22.07,8383,0
|
| 1028 |
+
ABR_F.US,D,20251120,000000,22.1,22.17,21.985,22.09,30778,0
|
| 1029 |
+
ABR_F.US,D,20251121,000000,22.05,22.28,22,22.18,33733,0
|
| 1030 |
+
ABR_F.US,D,20251124,000000,22.18,22.25,22.15,22.21,8169,0
|
| 1031 |
+
ABR_F.US,D,20251125,000000,22.19,22.39,22.16,22.28,8200,0
|
| 1032 |
+
ABR_F.US,D,20251126,000000,22.5,22.5,22.305,22.35,11436,0
|
| 1033 |
+
ABR_F.US,D,20251128,000000,22.35,22.45,22.05,22.19,33738,0
|
| 1034 |
+
ABR_F.US,D,20251201,000000,22.4499,22.4499,22.0201,22.15,2588,0
|
| 1035 |
+
ABR_F.US,D,20251202,000000,22.15,22.27,22.05,22.16,4608,0
|
| 1036 |
+
ABR_F.US,D,20251203,000000,22.08,22.2109,22.08,22.15,6107,0
|
| 1037 |
+
ABR_F.US,D,20251204,000000,22.2999,22.2999,22.16,22.23,2205,0
|
| 1038 |
+
ABR_F.US,D,20251205,000000,22.2405,22.2405,22.1,22.15,6916,0
|
| 1039 |
+
ABR_F.US,D,20251208,000000,22.11,22.22,22.1,22.1,9113,0
|
| 1040 |
+
ABR_F.US,D,20251209,000000,22.25,22.3,22.1,22.29,7764,0
|
| 1041 |
+
ABR_F.US,D,20251210,000000,22.216,22.24,22.1,22.24,4356,0
|
| 1042 |
+
ABR_F.US,D,20251211,000000,22.15,22.3,22.15,22.3,6670,0
|
| 1043 |
+
ABR_F.US,D,20251212,000000,22.3,22.3,22.1001,22.1499,3658,0
|
| 1044 |
+
ABR_F.US,D,20251215,000000,22.1367,22.2,22.12,22.175,11534,0
|
| 1045 |
+
ABR_F.US,D,20251216,000000,22.2,22.25,22.172,22.25,13083,0
|
| 1046 |
+
ABR_F.US,D,20251217,000000,22.15,22.2,22.1,22.1,6206,0
|
| 1047 |
+
ABR_F.US,D,20251218,000000,22.225,22.3,22.15,22.17,10738,0
|
| 1048 |
+
ABR_F.US,D,20251219,000000,22.09,22.37,22.09,22.15,6522,0
|
| 1049 |
+
ABR_F.US,D,20251222,000000,22.05,22.4599,22.05,22.17,19400,0
|
| 1050 |
+
ABR_F.US,D,20251223,000000,22.08,22.2,22.05,22.17,18357,0
|
| 1051 |
+
ABR_F.US,D,20251224,000000,22.197,22.26,20.85,21.74,66842,0
|
| 1052 |
+
ABR_F.US,D,20251226,000000,21.77,21.91,21.7,21.89,15451,0
|
| 1053 |
+
ABR_F.US,D,20251229,000000,21.75,22.2,21.75,22.15,13655,0
|
| 1054 |
+
ABR_F.US,D,20251230,000000,21.9044,22.44,21.9,22.23,4749,0
|
| 1055 |
+
ABR_F.US,D,20251231,000000,22.15,22.32,21.75,21.76,42062,0
|
| 1056 |
+
ABR_F.US,D,20260102,000000,22.1798,22.1798,21.76,21.88,7219,0
|
| 1057 |
+
ABR_F.US,D,20260105,000000,22.1634,22.1634,21.83,22.04,7322,0
|
| 1058 |
+
ABR_F.US,D,20260106,000000,22,22.1,21.87,22.005,8581,0
|
| 1059 |
+
ABR_F.US,D,20260107,000000,22.008,22.09,21.9,22.01,6675,0
|
| 1060 |
+
ABR_F.US,D,20260108,000000,22.09,22.09,21.95,22.02,7951,0
|
| 1061 |
+
ABR_F.US,D,20260109,000000,21.9862,22.1,21.9,22.08,11069,0
|
| 1062 |
+
ABR_F.US,D,20260112,000000,21.99,22.1,21.93,22.02,10215,0
|
| 1063 |
+
ABR_F.US,D,20260113,000000,22.02,22.4,21.9751,22.36,27993,0
|
| 1064 |
+
ABR_F.US,D,20260114,000000,22.16,22.4359,22.0501,22.43,12316,0
|
| 1065 |
+
ABR_F.US,D,20260115,000000,21.96,22.05,21.8521,22.04,12441,0
|
| 1066 |
+
ABR_F.US,D,20260116,000000,21.9,22.23,21.9,22.18,26296,0
|
| 1067 |
+
ABR_F.US,D,20260120,000000,22.17,22.19,22.0192,22.1,6508,0
|
| 1068 |
+
ABR_F.US,D,20260121,000000,22.1,22.1,22.002,22.0466,3051,0
|
| 1069 |
+
ABR_F.US,D,20260122,000000,22.23,22.3,22,22.2,20880,0
|
| 1070 |
+
ABR_F.US,D,20260123,000000,22.3,22.51,22.13,22.51,35256,0
|
| 1071 |
+
ABR_F.US,D,20260126,000000,22.285,22.51,22.23,22.37,6434,0
|
| 1072 |
+
ABR_F.US,D,20260127,000000,22.39,22.46,22.1701,22.26,11597,0
|
| 1073 |
+
ABR_F.US,D,20260128,000000,22.3,22.37,22.3,22.37,6201,0
|
| 1074 |
+
ABR_F.US,D,20260129,000000,22.37,22.37,22.37,22.37,5785,0
|
| 1075 |
+
ABR_F.US,D,20260130,000000,22.37,22.37,22.2,22.37,9078,0
|
| 1076 |
+
ABR_F.US,D,20260202,000000,22.37,22.37,22.15,22.3,11374,0
|
| 1077 |
+
ABR_F.US,D,20260203,000000,22.2552,22.3499,22.1939,22.33,4732,0
|
| 1078 |
+
ABR_F.US,D,20260204,000000,22.2,22.24,22.15,22.24,13071,0
|
| 1079 |
+
ABR_F.US,D,20260205,000000,22.24,22.3288,22.18,22.27,28952,0
|
| 1080 |
+
ABR_F.US,D,20260206,000000,22.32,22.34,22.2417,22.33,6120,0
|
| 1081 |
+
ABR_F.US,D,20260209,000000,22.32,22.34,22.24,22.27,4158,0
|
| 1082 |
+
ABR_F.US,D,20260210,000000,22.273,22.3,22.19,22.25,39780,0
|
| 1083 |
+
ABR_F.US,D,20260211,000000,22.25,22.33,22.2,22.3,41185,0
|
| 1084 |
+
ABR_F.US,D,20260212,000000,22.26,22.26,22.14,22.18,116135,0
|
| 1085 |
+
ABR_F.US,D,20260213,000000,22.1355,22.3,22.1355,22.3,3787,0
|
| 1086 |
+
ABR_F.US,D,20260217,000000,22.16,22.3,22.1,22.15,38632,0
|
| 1087 |
+
ABR_F.US,D,20260218,000000,22.235,22.25,22.21,22.21,1355,0
|
daily/us/nyse stocks/1/afge.us.txt
ADDED
|
@@ -0,0 +1,1329 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AFGE.US,D,20200921,000000,26.7,26.87,26.45,26.74,78915,0
|
| 3 |
+
AFGE.US,D,20200922,000000,26.78,27.16,26.62,27,50967,0
|
| 4 |
+
AFGE.US,D,20200923,000000,27,27.57,27,27.28,123845,0
|
| 5 |
+
AFGE.US,D,20200924,000000,26.88,27.73,26.88,27.55,108498,0
|
| 6 |
+
AFGE.US,D,20200925,000000,27.59,27.79,27.59,27.6,35523,0
|
| 7 |
+
AFGE.US,D,20200928,000000,27.67,27.69,27.36,27.4,191715,0
|
| 8 |
+
AFGE.US,D,20200929,000000,27.36,27.5,27.16,27.16,254249,0
|
| 9 |
+
AFGE.US,D,20200930,000000,27.23,27.35,27.1,27.23,754090,0
|
| 10 |
+
AFGE.US,D,20201001,000000,27.11,27.19,26.94,27.16,51797,0
|
| 11 |
+
AFGE.US,D,20201002,000000,26.95,27.22,26.91,27.12,13801,0
|
| 12 |
+
AFGE.US,D,20201005,000000,27.12,27.335,27.12,27.17,41088,0
|
| 13 |
+
AFGE.US,D,20201006,000000,27.17,27.33,27.08,27.16,31209,0
|
| 14 |
+
AFGE.US,D,20201007,000000,27.25,27.3,27.16,27.25,5062,0
|
| 15 |
+
AFGE.US,D,20201008,000000,27.25,27.31,27.22,27.24,10253,0
|
| 16 |
+
AFGE.US,D,20201009,000000,27.12,27.25,27.12,27.23,7172,0
|
| 17 |
+
AFGE.US,D,20201012,000000,27.14,27.285,27.14,27.175,7398,0
|
| 18 |
+
AFGE.US,D,20201013,000000,27.17,27.316,27.1,27.17,5968,0
|
| 19 |
+
AFGE.US,D,20201014,000000,27.19,27.19,27.05,27.12,7959,0
|
| 20 |
+
AFGE.US,D,20201015,000000,26.93,27.25,26.93,27.12,11518,0
|
| 21 |
+
AFGE.US,D,20201016,000000,27.1754,27.3,27.04,27.04,4044,0
|
| 22 |
+
AFGE.US,D,20201019,000000,27.02,27.17,26.95,26.96,7274,0
|
| 23 |
+
AFGE.US,D,20201020,000000,26.93,27.05,26.93,26.94,1752,0
|
| 24 |
+
AFGE.US,D,20201021,000000,27.03,27.03,26.71,26.71,229275,0
|
| 25 |
+
AFGE.US,D,20201022,000000,26.72,27.03,26.72,26.96,4015,0
|
| 26 |
+
AFGE.US,D,20201023,000000,26.78,27.08,26.78,27,11249,0
|
| 27 |
+
AFGE.US,D,20201026,000000,26.93,26.95,26.82,26.86,5613,0
|
| 28 |
+
AFGE.US,D,20201027,000000,26.86,26.96,26.86,26.88,4212,0
|
| 29 |
+
AFGE.US,D,20201028,000000,26.77,26.89,26.54,26.6,7506,0
|
| 30 |
+
AFGE.US,D,20201029,000000,26.72,26.84,26.65,26.65,2417,0
|
| 31 |
+
AFGE.US,D,20201030,000000,26.7488,26.83,26.63,26.83,18259,0
|
| 32 |
+
AFGE.US,D,20201102,000000,26.87,26.95,26.76,26.82,3441,0
|
| 33 |
+
AFGE.US,D,20201103,000000,26.94,27.03,26.83,27.01,4233,0
|
| 34 |
+
AFGE.US,D,20201104,000000,26.98,27.3,26.98,27.19,46872,0
|
| 35 |
+
AFGE.US,D,20201105,000000,27.36,27.36,27.21,27.25,1413,0
|
| 36 |
+
AFGE.US,D,20201106,000000,27.21,27.21,27.1,27.12,2352,0
|
| 37 |
+
AFGE.US,D,20201109,000000,27.48,27.5,27.27,27.27,9077,0
|
| 38 |
+
AFGE.US,D,20201110,000000,27.28,27.39,27.28,27.32,7908,0
|
| 39 |
+
AFGE.US,D,20201111,000000,27.35,27.43,27.21,27.21,1558,0
|
| 40 |
+
AFGE.US,D,20201112,000000,27.295,27.35,27.23,27.23,1826,0
|
| 41 |
+
AFGE.US,D,20201113,000000,27.38,27.45,27.23,27.23,1491,0
|
| 42 |
+
AFGE.US,D,20201116,000000,27.44,27.58,27.13,27.49,7336,0
|
| 43 |
+
AFGE.US,D,20201117,000000,27.58,27.63,27.34,27.34,4541,0
|
| 44 |
+
AFGE.US,D,20201118,000000,27.52,27.57,27.2667,27.3705,3174,0
|
| 45 |
+
AFGE.US,D,20201119,000000,27.58,27.59,27.38,27.45,4231,0
|
| 46 |
+
AFGE.US,D,20201120,000000,27.47,27.47,27.45,27.45,8346,0
|
| 47 |
+
AFGE.US,D,20201123,000000,27.42,27.61,27.4,27.5,79252,0
|
| 48 |
+
AFGE.US,D,20201124,000000,27.6,27.6,27.5,27.52,4042,0
|
| 49 |
+
AFGE.US,D,20201125,000000,27.51,27.5827,27.51,27.51,4374,0
|
| 50 |
+
AFGE.US,D,20201127,000000,27.565,27.6,27.51,27.51,1641,0
|
| 51 |
+
AFGE.US,D,20201130,000000,27.35,27.35,27.15,27.2,10689,0
|
| 52 |
+
AFGE.US,D,20201201,000000,27.27,27.28,26.71,27.2,13612,0
|
| 53 |
+
AFGE.US,D,20201202,000000,27.19,27.24,27.07,27.24,1696,0
|
| 54 |
+
AFGE.US,D,20201203,000000,27.14,27.21,27.14,27.21,1413,0
|
| 55 |
+
AFGE.US,D,20201204,000000,27.29,27.32,27.22,27.23,10899,0
|
| 56 |
+
AFGE.US,D,20201207,000000,27.23,27.26,27.16,27.16,3625,0
|
| 57 |
+
AFGE.US,D,20201208,000000,27.19,27.33,27.18,27.32,4822,0
|
| 58 |
+
AFGE.US,D,20201209,000000,27.2767,27.38,27.25,27.26,2836,0
|
| 59 |
+
AFGE.US,D,20201210,000000,27.25,27.325,27.21,27.23,3933,0
|
| 60 |
+
AFGE.US,D,20201211,000000,27.3799,27.3799,27.22,27.27,12306,0
|
| 61 |
+
AFGE.US,D,20201214,000000,27.51,27.51,27.33,27.33,1470,0
|
| 62 |
+
AFGE.US,D,20201215,000000,27.4191,27.64,27.4,27.54,4289,0
|
| 63 |
+
AFGE.US,D,20201216,000000,27.5,27.7,27.39,27.64,9910,0
|
| 64 |
+
AFGE.US,D,20201217,000000,27.53,27.65,27.53,27.6,8256,0
|
| 65 |
+
AFGE.US,D,20201218,000000,27.52,27.59,27.38,27.41,11859,0
|
| 66 |
+
AFGE.US,D,20201221,000000,27.34,27.58,27.34,27.42,6657,0
|
| 67 |
+
AFGE.US,D,20201222,000000,27.525,27.65,27.25,27.25,8976,0
|
| 68 |
+
AFGE.US,D,20201223,000000,27.2,27.49,27.2,27.24,3509,0
|
| 69 |
+
AFGE.US,D,20201224,000000,27.43,27.54,27.3,27.3,2954,0
|
| 70 |
+
AFGE.US,D,20201228,000000,27.54,27.54,27.34,27.34,2930,0
|
| 71 |
+
AFGE.US,D,20201229,000000,27.41,27.52,27.4,27.4,1746,0
|
| 72 |
+
AFGE.US,D,20201230,000000,27.4401,27.63,27.4401,27.45,3755,0
|
| 73 |
+
AFGE.US,D,20201231,000000,27.66,27.87,27.47,27.87,35709,0
|
| 74 |
+
AFGE.US,D,20210104,000000,27.77,27.85,27.59,27.6,11512,0
|
| 75 |
+
AFGE.US,D,20210105,000000,27.6,27.75,27.54,27.61,13864,0
|
| 76 |
+
AFGE.US,D,20210106,000000,27.48,27.48,26.91,26.91,14186,0
|
| 77 |
+
AFGE.US,D,20210107,000000,26.87,26.92,26.584,26.584,9191,0
|
| 78 |
+
AFGE.US,D,20210108,000000,26.4124,26.89,26.4124,26.7,11147,0
|
| 79 |
+
AFGE.US,D,20210111,000000,26.61,26.81,26.6,26.6,5558,0
|
| 80 |
+
AFGE.US,D,20210112,000000,26.6,26.63,26.41,26.5,17011,0
|
| 81 |
+
AFGE.US,D,20210113,000000,26.88,27.26,26.66,27,8056,0
|
| 82 |
+
AFGE.US,D,20210114,000000,26.93,27.09,26.89,26.95,2805,0
|
| 83 |
+
AFGE.US,D,20210115,000000,27.075,27.24,27.075,27.24,2673,0
|
| 84 |
+
AFGE.US,D,20210119,000000,27.01,27.0908,26.97,26.97,2339,0
|
| 85 |
+
AFGE.US,D,20210120,000000,27.16,27.18,27,27,5691,0
|
| 86 |
+
AFGE.US,D,20210121,000000,27.2033,27.2289,26.97,27.01,3915,0
|
| 87 |
+
AFGE.US,D,20210125,000000,27.11,27.11,27.01,27.01,522,0
|
| 88 |
+
AFGE.US,D,20210126,000000,27.16,27.16,27.02,27.02,3619,0
|
| 89 |
+
AFGE.US,D,20210127,000000,26.92,27.09,26.75,26.75,10733,0
|
| 90 |
+
AFGE.US,D,20210128,000000,26.86,27,26.76,26.85,7326,0
|
| 91 |
+
AFGE.US,D,20210129,000000,26.76,27.12,26.72,27.11,21183,0
|
| 92 |
+
AFGE.US,D,20210201,000000,27.05,27.12,26.82,26.8628,4985,0
|
| 93 |
+
AFGE.US,D,20210202,000000,27.07,27.22,26.96,26.99,3411,0
|
| 94 |
+
AFGE.US,D,20210203,000000,26.99,27.1,26.81,26.81,28290,0
|
| 95 |
+
AFGE.US,D,20210204,000000,26.97,27,26.76,26.84,2418,0
|
| 96 |
+
AFGE.US,D,20210205,000000,26.9,27.12,26.9,26.9,7454,0
|
| 97 |
+
AFGE.US,D,20210208,000000,26.93,26.93,26.85,26.85,13791,0
|
| 98 |
+
AFGE.US,D,20210209,000000,27.0455,27.09,26.91,26.93,3493,0
|
| 99 |
+
AFGE.US,D,20210210,000000,26.93,26.94,26.79,26.79,2744,0
|
| 100 |
+
AFGE.US,D,20210211,000000,26.82,26.82,26.65,26.65,13608,0
|
| 101 |
+
AFGE.US,D,20210212,000000,26.75,26.75,26.48,26.52,5548,0
|
| 102 |
+
AFGE.US,D,20210216,000000,26.4,26.42,26.3,26.32,9164,0
|
| 103 |
+
AFGE.US,D,20210217,000000,26.24,26.33,26.24,26.26,3899,0
|
| 104 |
+
AFGE.US,D,20210218,000000,26.26,26.33,26.07,26.11,11478,0
|
| 105 |
+
AFGE.US,D,20210219,000000,26.08,26.2618,26.07,26.07,2678,0
|
| 106 |
+
AFGE.US,D,20210222,000000,26.04,26.29,25.89,26.12,11547,0
|
| 107 |
+
AFGE.US,D,20210223,000000,25.97,25.97,25.95,25.95,2020,0
|
| 108 |
+
AFGE.US,D,20210224,000000,25.85,25.86,25.65,25.65,7138,0
|
| 109 |
+
AFGE.US,D,20210225,000000,25.65,25.66,25.16,25.16,8230,0
|
| 110 |
+
AFGE.US,D,20210226,000000,25.02,25.16,25.01,25.16,6649,0
|
| 111 |
+
AFGE.US,D,20210301,000000,25.18,25.32,25.18,25.23,2714,0
|
| 112 |
+
AFGE.US,D,20210302,000000,25.275,25.42,25.275,25.29,5308,0
|
| 113 |
+
AFGE.US,D,20210303,000000,25.24,25.4874,25.24,25.44,2395,0
|
| 114 |
+
AFGE.US,D,20210304,000000,25.528,25.6599,25.45,25.52,29882,0
|
| 115 |
+
AFGE.US,D,20210305,000000,25.54,25.72,25.52,25.72,11525,0
|
| 116 |
+
AFGE.US,D,20210308,000000,25.71,25.77,25.71,25.77,14556,0
|
| 117 |
+
AFGE.US,D,20210309,000000,25.78,25.94,25.78,25.92,3480,0
|
| 118 |
+
AFGE.US,D,20210310,000000,25.93,26.04,25.8905,26.04,6631,0
|
| 119 |
+
AFGE.US,D,20210311,000000,26.12,26.3,26.12,26.3,4555,0
|
| 120 |
+
AFGE.US,D,20210312,000000,26.02,26.0827,26.01,26.0205,1329,0
|
| 121 |
+
AFGE.US,D,20210315,000000,26,26.21,25.97,26.21,130925,0
|
| 122 |
+
AFGE.US,D,20210316,000000,26.3028,26.34,26.301,26.34,2278,0
|
| 123 |
+
AFGE.US,D,20210317,000000,26.0629,26.26,26.0629,26.26,1200,0
|
| 124 |
+
AFGE.US,D,20210318,000000,26.15,26.15,25.87,25.87,3782,0
|
| 125 |
+
AFGE.US,D,20210319,000000,25.87,26.01,25.8,25.84,7668,0
|
| 126 |
+
AFGE.US,D,20210322,000000,25.91,26.1699,25.91,26.09,3883,0
|
| 127 |
+
AFGE.US,D,20210323,000000,26.16,26.17,26.13,26.13,1353,0
|
| 128 |
+
AFGE.US,D,20210324,000000,26.184,26.31,26.184,26.28,2982,0
|
| 129 |
+
AFGE.US,D,20210325,000000,26.21,26.21,26.21,26.21,844,0
|
| 130 |
+
AFGE.US,D,20210326,000000,26.08,26.14,26.05,26.14,1050,0
|
| 131 |
+
AFGE.US,D,20210330,000000,26.19,26.22,26.19,26.22,1053,0
|
| 132 |
+
AFGE.US,D,20210331,000000,26.32,26.51,26.32,26.51,4036,0
|
| 133 |
+
AFGE.US,D,20210401,000000,26.5,26.7508,26.5,26.65,7141,0
|
| 134 |
+
AFGE.US,D,20210405,000000,26.73,26.76,26.73,26.76,3265,0
|
| 135 |
+
AFGE.US,D,20210406,000000,26.72,26.92,26.64,26.92,7300,0
|
| 136 |
+
AFGE.US,D,20210407,000000,26.94,26.96,26.855,26.855,3755,0
|
| 137 |
+
AFGE.US,D,20210408,000000,26.851,26.871,26.74,26.85,2357,0
|
| 138 |
+
AFGE.US,D,20210409,000000,26.91,26.99,26.71,26.99,723,0
|
| 139 |
+
AFGE.US,D,20210412,000000,26.87,26.87,26.82,26.82,569,0
|
| 140 |
+
AFGE.US,D,20210413,000000,26.8,26.93,26.8,26.93,1474,0
|
| 141 |
+
AFGE.US,D,20210414,000000,26.97,26.98,26.945,26.98,1047,0
|
| 142 |
+
AFGE.US,D,20210415,000000,26.96,26.96,26.9,26.91,1661,0
|
| 143 |
+
AFGE.US,D,20210416,000000,27.0437,27.06,27.0437,27.06,1812,0
|
| 144 |
+
AFGE.US,D,20210419,000000,27.06,27.06,27.03,27.03,951,0
|
| 145 |
+
AFGE.US,D,20210421,000000,27.01,27.0389,27.01,27.0389,1074,0
|
| 146 |
+
AFGE.US,D,20210422,000000,26.87,27.005,26.87,26.95,1819,0
|
| 147 |
+
AFGE.US,D,20210423,000000,27.0106,27.15,27.0106,27.14,1695,0
|
| 148 |
+
AFGE.US,D,20210426,000000,27.14,27.15,26.94,27.06,5911,0
|
| 149 |
+
AFGE.US,D,20210427,000000,26.9831,27.075,26.9831,27.075,2126,0
|
| 150 |
+
AFGE.US,D,20210429,000000,27.0888,27.1081,27.0888,27.0982,737,0
|
| 151 |
+
AFGE.US,D,20210430,000000,27.0435,27.0435,26.84,26.84,25763,0
|
| 152 |
+
AFGE.US,D,20210503,000000,27.0099,27.11,27.0099,27.11,1611,0
|
| 153 |
+
AFGE.US,D,20210504,000000,27.055,27.15,27.01,27.15,3223,0
|
| 154 |
+
AFGE.US,D,20210505,000000,27.1787,27.1787,27.06,27.0601,2183,0
|
| 155 |
+
AFGE.US,D,20210507,000000,27.06,27.06,27.06,27.06,683,0
|
| 156 |
+
AFGE.US,D,20210510,000000,27.05,27.07,27.05,27.06,394,0
|
| 157 |
+
AFGE.US,D,20210511,000000,26.81,26.82,26.77,26.77,4230,0
|
| 158 |
+
AFGE.US,D,20210512,000000,26.72,26.72,26.34,26.35,8606,0
|
| 159 |
+
AFGE.US,D,20210513,000000,26.74,26.74,26.3373,26.6042,946,0
|
| 160 |
+
AFGE.US,D,20210514,000000,26.54,26.54,26.42,26.4307,1102,0
|
| 161 |
+
AFGE.US,D,20210517,000000,26.4,26.5183,26.34,26.5183,5439,0
|
| 162 |
+
AFGE.US,D,20210518,000000,26.6,26.83,26.6,26.83,520,0
|
| 163 |
+
AFGE.US,D,20210520,000000,26.84,26.96,26.84,26.8897,6159,0
|
| 164 |
+
AFGE.US,D,20210521,000000,27.02,27.05,26.91,26.95,1738,0
|
| 165 |
+
AFGE.US,D,20210524,000000,26.99,27.1,26.98,27.07,10940,0
|
| 166 |
+
AFGE.US,D,20210525,000000,26.95,27.018,26.9023,27,1162,0
|
| 167 |
+
AFGE.US,D,20210526,000000,27.02,27.02,26.9,26.908,1516,0
|
| 168 |
+
AFGE.US,D,20210527,000000,26.95,27.1,26.93,27.1,793,0
|
| 169 |
+
AFGE.US,D,20210528,000000,26.92,27.01,26.92,27.01,3605,0
|
| 170 |
+
AFGE.US,D,20210601,000000,26.94,27.06,26.92,27.06,4559,0
|
| 171 |
+
AFGE.US,D,20210602,000000,27.02,27.13,27.02,27.05,4105,0
|
| 172 |
+
AFGE.US,D,20210603,000000,27.0101,27.13,27.01,27.13,1932,0
|
| 173 |
+
AFGE.US,D,20210604,000000,27.18,27.3,27.17,27.25,3020,0
|
| 174 |
+
AFGE.US,D,20210607,000000,27.26,27.26,27.19,27.19,2372,0
|
| 175 |
+
AFGE.US,D,20210608,000000,27.16,27.2027,26.9927,27.08,4787,0
|
| 176 |
+
AFGE.US,D,20210609,000000,27.21,27.33,27.21,27.27,6551,0
|
| 177 |
+
AFGE.US,D,20210610,000000,27.0603,27.33,27.03,27.17,2746,0
|
| 178 |
+
AFGE.US,D,20210611,000000,27.06,27.43,27.06,27.21,2029,0
|
| 179 |
+
AFGE.US,D,20210614,000000,27.21,27.39,27.1225,27.39,3905,0
|
| 180 |
+
AFGE.US,D,20210615,000000,27.3451,27.3451,27.3451,27.3451,167,0
|
| 181 |
+
AFGE.US,D,20210616,000000,27.3375,27.3375,27.16,27.32,4802,0
|
| 182 |
+
AFGE.US,D,20210617,000000,27.33,27.57,27.2487,27.33,2950,0
|
| 183 |
+
AFGE.US,D,20210618,000000,27.26,27.58,27.26,27.38,13024,0
|
| 184 |
+
AFGE.US,D,20210621,000000,27.39,27.58,27.3709,27.58,1888,0
|
| 185 |
+
AFGE.US,D,20210622,000000,27.56,27.67,27.56,27.67,4899,0
|
| 186 |
+
AFGE.US,D,20210623,000000,27.68,27.7,27.68,27.7,1015,0
|
| 187 |
+
AFGE.US,D,20210624,000000,27.7385,27.76,27.655,27.76,708,0
|
| 188 |
+
AFGE.US,D,20210625,000000,27.56,27.5647,27.55,27.55,791,0
|
| 189 |
+
AFGE.US,D,20210628,000000,27.56,27.73,27.55,27.73,5439,0
|
| 190 |
+
AFGE.US,D,20210629,000000,27.61,27.72,27.52,27.52,5335,0
|
| 191 |
+
AFGE.US,D,20210630,000000,27.55,27.86,27.55,27.71,62200,0
|
| 192 |
+
AFGE.US,D,20210701,000000,27.74,27.8,27.67,27.67,291301,0
|
| 193 |
+
AFGE.US,D,20210702,000000,27.71,27.72,27.59,27.59,7227,0
|
| 194 |
+
AFGE.US,D,20210706,000000,27.621,27.73,27.6091,27.73,4216,0
|
| 195 |
+
AFGE.US,D,20210707,000000,27.75,27.82,27.73,27.81,6257,0
|
| 196 |
+
AFGE.US,D,20210708,000000,27.6903,27.71,27.6903,27.71,1482,0
|
| 197 |
+
AFGE.US,D,20210709,000000,27.77,27.77,27.7,27.7,910,0
|
| 198 |
+
AFGE.US,D,20210712,000000,27.66,27.66,27.66,27.66,462,0
|
| 199 |
+
AFGE.US,D,20210713,000000,27.7329,27.7329,27.45,27.46,5967,0
|
| 200 |
+
AFGE.US,D,20210714,000000,27.54,27.73,27.54,27.73,2945,0
|
| 201 |
+
AFGE.US,D,20210715,000000,27.5,27.5,27.5,27.5,1185,0
|
| 202 |
+
AFGE.US,D,20210716,000000,27.581,27.581,27.581,27.581,691,0
|
| 203 |
+
AFGE.US,D,20210719,000000,27.43,27.481,27.41,27.42,2171,0
|
| 204 |
+
AFGE.US,D,20210720,000000,27.41,27.63,27.41,27.49,2566,0
|
| 205 |
+
AFGE.US,D,20210721,000000,27.6908,27.6908,27.68,27.68,555,0
|
| 206 |
+
AFGE.US,D,20210723,000000,27.64,27.64,27.64,27.64,349,0
|
| 207 |
+
AFGE.US,D,20210726,000000,27.5278,27.6052,27.48,27.48,3884,0
|
| 208 |
+
AFGE.US,D,20210727,000000,27.3398,27.57,27.3398,27.57,1054,0
|
| 209 |
+
AFGE.US,D,20210728,000000,27.45,27.45,27.45,27.45,449,0
|
| 210 |
+
AFGE.US,D,20210729,000000,27.55,27.71,27.55,27.71,1058,0
|
| 211 |
+
AFGE.US,D,20210730,000000,27.71,27.79,27.59,27.75,2891,0
|
| 212 |
+
AFGE.US,D,20210802,000000,27.7,27.75,27.6701,27.75,4882,0
|
| 213 |
+
AFGE.US,D,20210803,000000,27.76,27.91,27.76,27.9,2612,0
|
| 214 |
+
AFGE.US,D,20210804,000000,27.8116,27.93,27.8116,27.93,1559,0
|
| 215 |
+
AFGE.US,D,20210805,000000,27.94,28.01,27.83,27.88,6022,0
|
| 216 |
+
AFGE.US,D,20210806,000000,27.94,28.07,27.9091,28.07,7279,0
|
| 217 |
+
AFGE.US,D,20210809,000000,27.93,28.07,27.71,27.89,11679,0
|
| 218 |
+
AFGE.US,D,20210810,000000,27.75,27.75,27.67,27.69,1019,0
|
| 219 |
+
AFGE.US,D,20210811,000000,27.64,27.64,27.55,27.6,41052,0
|
| 220 |
+
AFGE.US,D,20210812,000000,27.6,27.65,27.53,27.59,56180,0
|
| 221 |
+
AFGE.US,D,20210813,000000,27.57,27.88,27.56,27.88,2255,0
|
| 222 |
+
AFGE.US,D,20210816,000000,27.85,27.87,27.85,27.86,952,0
|
| 223 |
+
AFGE.US,D,20210817,000000,27.82,27.82,27.82,27.82,421,0
|
| 224 |
+
AFGE.US,D,20210818,000000,27.702,27.76,27.6501,27.6501,1756,0
|
| 225 |
+
AFGE.US,D,20210819,000000,27.689,27.689,27.53,27.61,2252,0
|
| 226 |
+
AFGE.US,D,20210820,000000,27.75,27.79,27.7,27.7,3525,0
|
| 227 |
+
AFGE.US,D,20210823,000000,27.8104,27.8104,27.74,27.74,1169,0
|
| 228 |
+
AFGE.US,D,20210824,000000,27.73,27.73,27.67,27.67,19870,0
|
| 229 |
+
AFGE.US,D,20210825,000000,27.7,27.7,27.6423,27.67,2843,0
|
| 230 |
+
AFGE.US,D,20210826,000000,27.61,27.61,27.61,27.61,218,0
|
| 231 |
+
AFGE.US,D,20210827,000000,27.6085,27.88,27.6085,27.88,1919,0
|
| 232 |
+
AFGE.US,D,20210830,000000,27.7,27.91,27.68,27.68,11950,0
|
| 233 |
+
AFGE.US,D,20210831,000000,27.65,27.65,27.19,27.19,21968,0
|
| 234 |
+
AFGE.US,D,20210901,000000,27.4,27.47,27.4,27.47,2384,0
|
| 235 |
+
AFGE.US,D,20210902,000000,27.57,27.6,27.55,27.6,1772,0
|
| 236 |
+
AFGE.US,D,20210903,000000,27.4904,27.62,27.4904,27.62,979,0
|
| 237 |
+
AFGE.US,D,20210907,000000,27.6,27.61,27.2,27.2654,2562,0
|
| 238 |
+
AFGE.US,D,20210908,000000,27.22,27.22,27.1,27.1,1309,0
|
| 239 |
+
AFGE.US,D,20210909,000000,27.1,27.6047,27.1,27.6047,2344,0
|
| 240 |
+
AFGE.US,D,20210910,000000,27.48,27.5,27.35,27.5,1832,0
|
| 241 |
+
AFGE.US,D,20210913,000000,27.49,27.5712,27.42,27.51,1838,0
|
| 242 |
+
AFGE.US,D,20210914,000000,27.2904,27.2904,27.2904,27.2904,340,0
|
| 243 |
+
AFGE.US,D,20210915,000000,27.21,27.43,27.21,27.21,1523,0
|
| 244 |
+
AFGE.US,D,20210916,000000,27.35,27.41,27.35,27.41,811,0
|
| 245 |
+
AFGE.US,D,20210917,000000,27.46,27.46,27.4543,27.4543,1221,0
|
| 246 |
+
AFGE.US,D,20210920,000000,27.26,27.26,27.26,27.26,491,0
|
| 247 |
+
AFGE.US,D,20210921,000000,27.15,27.3,27.11,27.2999,1332,0
|
| 248 |
+
AFGE.US,D,20210922,000000,27.5908,27.62,27.58,27.62,5692,0
|
| 249 |
+
AFGE.US,D,20210923,000000,27.56,27.62,27.56,27.62,332,0
|
| 250 |
+
AFGE.US,D,20210927,000000,27.54,27.54,27.16,27.31,6666,0
|
| 251 |
+
AFGE.US,D,20210928,000000,27.221,27.221,26.81,26.89,6280,0
|
| 252 |
+
AFGE.US,D,20210929,000000,27.1,27.1,27.095,27.1,1939,0
|
| 253 |
+
AFGE.US,D,20210930,000000,26.8967,27.29,26.8967,27.29,4677,0
|
| 254 |
+
AFGE.US,D,20211004,000000,27.1,27.29,27.08,27.08,4002,0
|
| 255 |
+
AFGE.US,D,20211005,000000,27.22,27.23,26.7,26.74,4463,0
|
| 256 |
+
AFGE.US,D,20211006,000000,26.74,26.74,26.74,26.74,1223,0
|
| 257 |
+
AFGE.US,D,20211007,000000,26.61,26.63,26.61,26.63,1090,0
|
| 258 |
+
AFGE.US,D,20211008,000000,25.58,26.59,25.58,26.58,5690,0
|
| 259 |
+
AFGE.US,D,20211011,000000,26.55,26.59,26.53,26.59,3034,0
|
| 260 |
+
AFGE.US,D,20211012,000000,26.59,26.6915,26.59,26.6915,608,0
|
| 261 |
+
AFGE.US,D,20211014,000000,27.01,27.19,27.01,27.06,4388,0
|
| 262 |
+
AFGE.US,D,20211015,000000,27.135,27.135,27.06,27.06,738,0
|
| 263 |
+
AFGE.US,D,20211018,000000,26.8,27.04,26.76,26.95,3656,0
|
| 264 |
+
AFGE.US,D,20211019,000000,26.82,26.93,26.78,26.78,3239,0
|
| 265 |
+
AFGE.US,D,20211020,000000,26.905,26.93,26.83,26.93,2533,0
|
| 266 |
+
AFGE.US,D,20211021,000000,27.0099,27.07,27.0076,27.01,1475,0
|
| 267 |
+
AFGE.US,D,20211022,000000,27.04,27.04,26.94,26.94,2440,0
|
| 268 |
+
AFGE.US,D,20211025,000000,26.8251,27.122,26.8251,27.03,879,0
|
| 269 |
+
AFGE.US,D,20211026,000000,26.8145,26.8145,26.8145,26.8145,355,0
|
| 270 |
+
AFGE.US,D,20211027,000000,26.97,27.19,26.97,27.03,2102,0
|
| 271 |
+
AFGE.US,D,20211028,000000,26.95,27.14,26.95,27.12,1513,0
|
| 272 |
+
AFGE.US,D,20211029,000000,27.1499,27.28,27.074,27.28,10896,0
|
| 273 |
+
AFGE.US,D,20211101,000000,27.19,27.41,27.19,27.32,4632,0
|
| 274 |
+
AFGE.US,D,20211102,000000,27.41,27.47,27.34,27.45,5748,0
|
| 275 |
+
AFGE.US,D,20211103,000000,27.3,27.46,27.3,27.34,1730,0
|
| 276 |
+
AFGE.US,D,20211104,000000,27.48,27.62,27.47,27.62,5168,0
|
| 277 |
+
AFGE.US,D,20211105,000000,27.72,27.78,27.62,27.69,6212,0
|
| 278 |
+
AFGE.US,D,20211108,000000,27.77,27.79,27.54,27.54,832,0
|
| 279 |
+
AFGE.US,D,20211109,000000,27.679,27.679,27.57,27.57,1242,0
|
| 280 |
+
AFGE.US,D,20211110,000000,27.62,27.62,27.22,27.25,6475,0
|
| 281 |
+
AFGE.US,D,20211111,000000,27.18,27.2,27.1,27.1,2412,0
|
| 282 |
+
AFGE.US,D,20211112,000000,27.0838,27.0838,27.05,27.05,635,0
|
| 283 |
+
AFGE.US,D,20211115,000000,27.03,27.1,26.98,26.98,1434,0
|
| 284 |
+
AFGE.US,D,20211116,000000,27.0402,27.0402,26.87,26.97,1596,0
|
| 285 |
+
AFGE.US,D,20211117,000000,26.83,26.9,26.83,26.89,2937,0
|
| 286 |
+
AFGE.US,D,20211118,000000,27.01,28.9,26.7406,26.91,6096,0
|
| 287 |
+
AFGE.US,D,20211119,000000,26.93,26.93,26.76,26.76,4868,0
|
| 288 |
+
AFGE.US,D,20211122,000000,26.87,26.94,26.79,26.805,4180,0
|
| 289 |
+
AFGE.US,D,20211123,000000,26.6325,26.67,26.6325,26.67,1405,0
|
| 290 |
+
AFGE.US,D,20211124,000000,26.7,26.87,26.7,26.8,670,0
|
| 291 |
+
AFGE.US,D,20211126,000000,26.38,26.581,26.38,26.58,1991,0
|
| 292 |
+
AFGE.US,D,20211129,000000,27.04,27.04,26.82,26.88,1438,0
|
| 293 |
+
AFGE.US,D,20211130,000000,26.61,26.61,26.08,26.08,34842,0
|
| 294 |
+
AFGE.US,D,20211201,000000,26.28,26.38,26.16,26.16,2334,0
|
| 295 |
+
AFGE.US,D,20211202,000000,26.45,26.45,26.45,26.45,496,0
|
| 296 |
+
AFGE.US,D,20211203,000000,26.31,26.31,26.248,26.248,1125,0
|
| 297 |
+
AFGE.US,D,20211206,000000,26.35,26.35,26.35,26.35,413,0
|
| 298 |
+
AFGE.US,D,20211207,000000,26.6481,26.6481,26.6481,26.6481,767,0
|
| 299 |
+
AFGE.US,D,20211208,000000,26.5911,26.5911,26.58,26.59,1703,0
|
| 300 |
+
AFGE.US,D,20211210,000000,26.5684,26.5684,26.5684,26.5684,178,0
|
| 301 |
+
AFGE.US,D,20211213,000000,26.64,26.65,26.55,26.55,1275,0
|
| 302 |
+
AFGE.US,D,20211215,000000,26.47,26.509,26.47,26.509,591,0
|
| 303 |
+
AFGE.US,D,20211216,000000,26.6908,26.86,26.69,26.86,2959,0
|
| 304 |
+
AFGE.US,D,20211217,000000,26.67,26.81,26.67,26.81,667,0
|
| 305 |
+
AFGE.US,D,20211220,000000,26.6819,26.7325,26.51,26.51,7962,0
|
| 306 |
+
AFGE.US,D,20211221,000000,26.65,26.65,26.51,26.56,7791,0
|
| 307 |
+
AFGE.US,D,20211222,000000,26.7203,26.7203,26.72,26.72,611,0
|
| 308 |
+
AFGE.US,D,20211223,000000,26.5421,26.5421,26.5421,26.5421,894,0
|
| 309 |
+
AFGE.US,D,20211227,000000,26.5403,26.67,26.5403,26.67,1272,0
|
| 310 |
+
AFGE.US,D,20211230,000000,26.6643,26.7,26.6643,26.7,1207,0
|
| 311 |
+
AFGE.US,D,20211231,000000,26.84,26.99,26.84,26.99,8285,0
|
| 312 |
+
AFGE.US,D,20220103,000000,26.99,26.99,26.98,26.98,2119,0
|
| 313 |
+
AFGE.US,D,20220105,000000,26.62,26.755,26.24,26.29,6339,0
|
| 314 |
+
AFGE.US,D,20220106,000000,26.29,26.29,26.24,26.24,1621,0
|
| 315 |
+
AFGE.US,D,20220107,000000,26.15,26.15,26.15,26.15,483,0
|
| 316 |
+
AFGE.US,D,20220110,000000,26.1,26.112,26.03,26.05,2163,0
|
| 317 |
+
AFGE.US,D,20220111,000000,26.08,26.27,26.08,26.19,907,0
|
| 318 |
+
AFGE.US,D,20220112,000000,26.2217,26.2735,26.1695,26.181,878,0
|
| 319 |
+
AFGE.US,D,20220113,000000,26.26,26.345,26.26,26.345,1376,0
|
| 320 |
+
AFGE.US,D,20220118,000000,26.07,26.201,26.03,26.03,1952,0
|
| 321 |
+
AFGE.US,D,20220119,000000,26.01,26.09,25.97,25.98,4902,0
|
| 322 |
+
AFGE.US,D,20220120,000000,26.1,26.12,25.79,25.79,5206,0
|
| 323 |
+
AFGE.US,D,20220121,000000,25.79,26.08,25.7827,25.79,2462,0
|
| 324 |
+
AFGE.US,D,20220124,000000,25.6,25.6,25.44,25.59,2998,0
|
| 325 |
+
AFGE.US,D,20220125,000000,25.62,25.6258,25.52,25.52,1593,0
|
| 326 |
+
AFGE.US,D,20220126,000000,25.581,25.581,25.15,25.15,3170,0
|
| 327 |
+
AFGE.US,D,20220127,000000,25.39,25.3999,24.38,24.38,13826,0
|
| 328 |
+
AFGE.US,D,20220128,000000,24.38,24.534,24,24,6460,0
|
| 329 |
+
AFGE.US,D,20220131,000000,24,24.39,24,24.35,6704,0
|
| 330 |
+
AFGE.US,D,20220201,000000,24.62,24.66,24.4626,24.53,7343,0
|
| 331 |
+
AFGE.US,D,20220202,000000,24.65,24.68,24.47,24.55,32151,0
|
| 332 |
+
AFGE.US,D,20220203,000000,24.43,24.511,24.17,24.37,26156,0
|
| 333 |
+
AFGE.US,D,20220204,000000,24.25,24.421,23.84,23.84,6666,0
|
| 334 |
+
AFGE.US,D,20220207,000000,23.86,24.16,23.84,24.08,2483,0
|
| 335 |
+
AFGE.US,D,20220208,000000,24.07,24.07,23.5173,23.67,6927,0
|
| 336 |
+
AFGE.US,D,20220209,000000,23.9346,23.9346,23.75,23.79,1792,0
|
| 337 |
+
AFGE.US,D,20220210,000000,23.63,23.63,22.7,22.7,5660,0
|
| 338 |
+
AFGE.US,D,20220211,000000,22.89,22.89,22.33,22.37,6985,0
|
| 339 |
+
AFGE.US,D,20220214,000000,22.41,22.41,21.7,21.9,12279,0
|
| 340 |
+
AFGE.US,D,20220215,000000,21.92,22.5,21.6501,22.5,13685,0
|
| 341 |
+
AFGE.US,D,20220216,000000,22.48,22.6,22.2569,22.6,6149,0
|
| 342 |
+
AFGE.US,D,20220217,000000,22.96,23.21,22.91,22.96,4145,0
|
| 343 |
+
AFGE.US,D,20220218,000000,22.735,22.81,22.5738,22.81,2033,0
|
| 344 |
+
AFGE.US,D,20220222,000000,22.85,22.92,22.75,22.87,9473,0
|
| 345 |
+
AFGE.US,D,20220223,000000,22.87,22.9032,22.64,22.64,4537,0
|
| 346 |
+
AFGE.US,D,20220224,000000,22.48,22.69,22.31,22.68,4758,0
|
| 347 |
+
AFGE.US,D,20220225,000000,23.0983,23.1,22.9302,22.9302,1670,0
|
| 348 |
+
AFGE.US,D,20220228,000000,22.79,23.0188,22.79,22.87,2840,0
|
| 349 |
+
AFGE.US,D,20220301,000000,23.0103,23.1303,22.8336,22.85,2256,0
|
| 350 |
+
AFGE.US,D,20220302,000000,22.86,23.03,22.86,22.93,4409,0
|
| 351 |
+
AFGE.US,D,20220303,000000,23.226,23.226,22.99,22.99,2478,0
|
| 352 |
+
AFGE.US,D,20220304,000000,22.93,22.93,22.61,22.61,1771,0
|
| 353 |
+
AFGE.US,D,20220307,000000,22.5708,22.5708,22.44,22.48,3989,0
|
| 354 |
+
AFGE.US,D,20220308,000000,22.8199,22.8199,22.3606,22.4,3673,0
|
| 355 |
+
AFGE.US,D,20220309,000000,22.44,22.7999,22.4,22.7999,1258,0
|
| 356 |
+
AFGE.US,D,20220310,000000,22.5,22.5,22.28,22.3544,2970,0
|
| 357 |
+
AFGE.US,D,20220311,000000,22.3709,22.51,22.26,22.47,8921,0
|
| 358 |
+
AFGE.US,D,20220314,000000,22.25,22.25,21.73,21.86,5023,0
|
| 359 |
+
AFGE.US,D,20220315,000000,22.0175,22.0175,21.7,21.7,1970,0
|
| 360 |
+
AFGE.US,D,20220316,000000,22.08,22.1001,21.91,21.91,1844,0
|
| 361 |
+
AFGE.US,D,20220317,000000,22.34,22.34,22.28,22.28,3248,0
|
| 362 |
+
AFGE.US,D,20220318,000000,22.33,22.6,22.33,22.6,3668,0
|
| 363 |
+
AFGE.US,D,20220321,000000,22.47,22.5,22.3,22.3,2236,0
|
| 364 |
+
AFGE.US,D,20220322,000000,22.29,22.406,22.21,22.406,1816,0
|
| 365 |
+
AFGE.US,D,20220323,000000,22.13,22.2,22.13,22.17,3580,0
|
| 366 |
+
AFGE.US,D,20220324,000000,22.13,22.1672,22.13,22.1672,1387,0
|
| 367 |
+
AFGE.US,D,20220325,000000,22.02,22.03,21.79,21.8,5978,0
|
| 368 |
+
AFGE.US,D,20220328,000000,22.15,22.15,21.89,21.9,1458,0
|
| 369 |
+
AFGE.US,D,20220329,000000,22.32,22.33,22.27,22.27,785,0
|
| 370 |
+
AFGE.US,D,20220330,000000,22.44,22.44,22.44,22.44,165,0
|
| 371 |
+
AFGE.US,D,20220331,000000,22.66,22.76,22.63,22.76,5864,0
|
| 372 |
+
AFGE.US,D,20220401,000000,22.59,22.62,22.35,22.35,3482,0
|
| 373 |
+
AFGE.US,D,20220404,000000,22.47,22.4909,22.31,22.453,4717,0
|
| 374 |
+
AFGE.US,D,20220405,000000,22.26,22.26,21.91,22.02,11872,0
|
| 375 |
+
AFGE.US,D,20220406,000000,21.66,21.73,21.65,21.73,5051,0
|
| 376 |
+
AFGE.US,D,20220407,000000,21.84,21.84,21.7616,21.7616,505,0
|
| 377 |
+
AFGE.US,D,20220408,000000,21.7,21.7,21.24,21.24,4678,0
|
| 378 |
+
AFGE.US,D,20220411,000000,21.25,21.26,20.87,20.95,5925,0
|
| 379 |
+
AFGE.US,D,20220412,000000,21.0659,21.0659,20.98,20.98,3394,0
|
| 380 |
+
AFGE.US,D,20220413,000000,21.05,21.05,20.67,20.68,1945,0
|
| 381 |
+
AFGE.US,D,20220414,000000,20.4464,20.4464,20.4464,20.4464,1422,0
|
| 382 |
+
AFGE.US,D,20220418,000000,20.285,20.56,20.285,20.4899,6985,0
|
| 383 |
+
AFGE.US,D,20220419,000000,20.33,20.59,20.15,20.21,4589,0
|
| 384 |
+
AFGE.US,D,20220420,000000,20.305,20.305,20.2,20.21,934,0
|
| 385 |
+
AFGE.US,D,20220421,000000,20.17,20.2,19.82,19.83,7788,0
|
| 386 |
+
AFGE.US,D,20220422,000000,19.73,19.73,19.33,19.33,10108,0
|
| 387 |
+
AFGE.US,D,20220425,000000,19.35,19.69,19.35,19.6146,5085,0
|
| 388 |
+
AFGE.US,D,20220426,000000,19.68,19.7,19.54,19.54,1720,0
|
| 389 |
+
AFGE.US,D,20220427,000000,19.5,19.5,19.34,19.34,1272,0
|
| 390 |
+
AFGE.US,D,20220428,000000,19.4,19.79,19.35,19.79,13431,0
|
| 391 |
+
AFGE.US,D,20220429,000000,19.53,20.1,19.53,20.1,24939,0
|
| 392 |
+
AFGE.US,D,20220502,000000,20.06,20.06,19.35,19.65,12020,0
|
| 393 |
+
AFGE.US,D,20220503,000000,20.0309,20.0309,19.5,19.5,2623,0
|
| 394 |
+
AFGE.US,D,20220504,000000,19.47,20.48,19.47,20.32,2054,0
|
| 395 |
+
AFGE.US,D,20220505,000000,19.57,20.04,19.57,19.93,5403,0
|
| 396 |
+
AFGE.US,D,20220506,000000,19.825,19.83,19.43,19.49,2181,0
|
| 397 |
+
AFGE.US,D,20220509,000000,19.477,19.5,19.05,19.05,7363,0
|
| 398 |
+
AFGE.US,D,20220510,000000,19.3,19.9,19.1601,19.2767,4676,0
|
| 399 |
+
AFGE.US,D,20220511,000000,19.2109,19.55,19.2109,19.28,1352,0
|
| 400 |
+
AFGE.US,D,20220512,000000,19.23,19.23,19.23,19.23,770,0
|
| 401 |
+
AFGE.US,D,20220513,000000,19.49,19.76,19.26,19.71,2061,0
|
| 402 |
+
AFGE.US,D,20220516,000000,19.53,19.845,19.4567,19.75,2862,0
|
| 403 |
+
AFGE.US,D,20220517,000000,19.75,19.76,19.52,19.52,2774,0
|
| 404 |
+
AFGE.US,D,20220518,000000,19.4,19.59,19.22,19.45,5586,0
|
| 405 |
+
AFGE.US,D,20220519,000000,19.47,19.71,19.19,19.43,9629,0
|
| 406 |
+
AFGE.US,D,20220520,000000,19.7864,19.7864,19.4,19.44,2036,0
|
| 407 |
+
AFGE.US,D,20220523,000000,19.7199,19.7199,19.35,19.35,1024,0
|
| 408 |
+
AFGE.US,D,20220524,000000,19.1535,19.1535,19.1535,19.1535,830,0
|
| 409 |
+
AFGE.US,D,20220525,000000,19.45,20.22,19.45,20.04,7847,0
|
| 410 |
+
AFGE.US,D,20220526,000000,20.04,20.74,20.04,20.55,2758,0
|
| 411 |
+
AFGE.US,D,20220527,000000,20.92,21.58,20.665,21.4,5425,0
|
| 412 |
+
AFGE.US,D,20220531,000000,21.11,21.34,20.627,21.34,21772,0
|
| 413 |
+
AFGE.US,D,20220601,000000,21.08,21.46,21.08,21.24,4768,0
|
| 414 |
+
AFGE.US,D,20220602,000000,21.0862,21.16,21.0862,21.16,1630,0
|
| 415 |
+
AFGE.US,D,20220603,000000,20.96,21,20.96,20.96,1764,0
|
| 416 |
+
AFGE.US,D,20220606,000000,21.07,21.07,20.91,20.91,705,0
|
| 417 |
+
AFGE.US,D,20220607,000000,21.05,21.12,21.05,21.12,1120,0
|
| 418 |
+
AFGE.US,D,20220608,000000,21.05,21.09,21.05,21.09,1769,0
|
| 419 |
+
AFGE.US,D,20220609,000000,21,21,20.97,20.97,677,0
|
| 420 |
+
AFGE.US,D,20220610,000000,20.07,20.38,19.86,20.21,8339,0
|
| 421 |
+
AFGE.US,D,20220613,000000,19.53,19.7,19.21,19.2537,8083,0
|
| 422 |
+
AFGE.US,D,20220614,000000,19.9,19.94,19.165,19.17,2446,0
|
| 423 |
+
AFGE.US,D,20220615,000000,19.53,19.53,19.3,19.46,1699,0
|
| 424 |
+
AFGE.US,D,20220616,000000,20.0154,20.0154,19.36,19.36,1910,0
|
| 425 |
+
AFGE.US,D,20220621,000000,19.01,19.05,19.01,19.01,5623,0
|
| 426 |
+
AFGE.US,D,20220622,000000,19.21,19.47,19.2,19.47,914,0
|
| 427 |
+
AFGE.US,D,20220623,000000,19.7065,19.7065,19.3565,19.52,1478,0
|
| 428 |
+
AFGE.US,D,20220624,000000,19.615,19.77,19.615,19.77,888,0
|
| 429 |
+
AFGE.US,D,20220627,000000,19.57,19.57,19.26,19.26,547,0
|
| 430 |
+
AFGE.US,D,20220628,000000,19.705,19.72,19.4,19.72,623,0
|
| 431 |
+
AFGE.US,D,20220630,000000,19.75,19.75,19.3,19.32,2003,0
|
| 432 |
+
AFGE.US,D,20220701,000000,19.52,19.56,19.5102,19.56,1836,0
|
| 433 |
+
AFGE.US,D,20220705,000000,19.55,19.72,19.45,19.72,1733,0
|
| 434 |
+
AFGE.US,D,20220706,000000,19.95,19.95,19.8013,19.8013,2240,0
|
| 435 |
+
AFGE.US,D,20220707,000000,20.05,20.05,19.57,19.57,1835,0
|
| 436 |
+
AFGE.US,D,20220708,000000,20.13,20.13,19.88,19.88,537,0
|
| 437 |
+
AFGE.US,D,20220711,000000,20.0082,20.0082,19.95,19.95,362,0
|
| 438 |
+
AFGE.US,D,20220713,000000,19.48,19.48,19.48,19.48,547,0
|
| 439 |
+
AFGE.US,D,20220714,000000,19.53,19.68,19.48,19.6,2287,0
|
| 440 |
+
AFGE.US,D,20220718,000000,19.79,19.95,19.75,19.95,2961,0
|
| 441 |
+
AFGE.US,D,20220719,000000,20.06,20.0999,20.025,20.0999,1215,0
|
| 442 |
+
AFGE.US,D,20220721,000000,20.1,20.29,20.1,20.29,1544,0
|
| 443 |
+
AFGE.US,D,20220722,000000,20.435,20.48,20.435,20.48,470,0
|
| 444 |
+
AFGE.US,D,20220725,000000,20.49,20.49,20.25,20.49,1925,0
|
| 445 |
+
AFGE.US,D,20220729,000000,20.49,21.07,20.49,21.07,4645,0
|
| 446 |
+
AFGE.US,D,20220801,000000,21.33,21.33,21.0016,21.06,1311,0
|
| 447 |
+
AFGE.US,D,20220802,000000,21.4,21.8605,21.4,21.85,4605,0
|
| 448 |
+
AFGE.US,D,20220803,000000,21.85,22.1,21.85,22.04,3978,0
|
| 449 |
+
AFGE.US,D,20220804,000000,22.04,22.31,22.02,22.31,4372,0
|
| 450 |
+
AFGE.US,D,20220805,000000,22.3,22.34,21.735,21.75,19411,0
|
| 451 |
+
AFGE.US,D,20220808,000000,22.2,22.2,21.96,22.03,5006,0
|
| 452 |
+
AFGE.US,D,20220809,000000,22.0549,22.0549,21.77,21.77,1683,0
|
| 453 |
+
AFGE.US,D,20220810,000000,22.0068,22.0068,21.85,21.9,2500,0
|
| 454 |
+
AFGE.US,D,20220811,000000,22.33,22.33,21.86,21.86,2556,0
|
| 455 |
+
AFGE.US,D,20220812,000000,22.19,22.19,22,22,630,0
|
| 456 |
+
AFGE.US,D,20220815,000000,22.17,22.21,22.0254,22.07,5263,0
|
| 457 |
+
AFGE.US,D,20220816,000000,22.07,22.07,21.92,21.92,2134,0
|
| 458 |
+
AFGE.US,D,20220817,000000,21.77,21.77,21.6042,21.64,2630,0
|
| 459 |
+
AFGE.US,D,20220818,000000,21.55,21.76,21.38,21.68,3175,0
|
| 460 |
+
AFGE.US,D,20220819,000000,21.6,21.6,21.175,21.36,3224,0
|
| 461 |
+
AFGE.US,D,20220822,000000,21.2945,21.65,21.115,21.26,18958,0
|
| 462 |
+
AFGE.US,D,20220823,000000,21.26,21.34,20.84,21.08,8654,0
|
| 463 |
+
AFGE.US,D,20220824,000000,21.04,21.1378,20.98,21.02,830,0
|
| 464 |
+
AFGE.US,D,20220825,000000,21.35,21.42,21.16,21.4,3241,0
|
| 465 |
+
AFGE.US,D,20220826,000000,21.1181,21.25,21.03,21.0919,7576,0
|
| 466 |
+
AFGE.US,D,20220829,000000,21,21,20.9,20.9,2262,0
|
| 467 |
+
AFGE.US,D,20220830,000000,20.93,20.93,20.9,20.9,1156,0
|
| 468 |
+
AFGE.US,D,20220831,000000,20.62,20.62,20.15,20.15,4587,0
|
| 469 |
+
AFGE.US,D,20220901,000000,20.13,20.13,20.13,20.13,720,0
|
| 470 |
+
AFGE.US,D,20220902,000000,19.8744,20.3,19.8744,20.14,975,0
|
| 471 |
+
AFGE.US,D,20220906,000000,19.99,19.99,19.74,19.74,4460,0
|
| 472 |
+
AFGE.US,D,20220907,000000,20.13,20.13,19.81,19.81,1277,0
|
| 473 |
+
AFGE.US,D,20220908,000000,19.98,20,19.52,19.52,6050,0
|
| 474 |
+
AFGE.US,D,20220909,000000,19.7,19.7,19.59,19.59,1492,0
|
| 475 |
+
AFGE.US,D,20220912,000000,19.8,19.99,19.8,19.95,452,0
|
| 476 |
+
AFGE.US,D,20220913,000000,19.8,19.88,19.8,19.88,252,0
|
| 477 |
+
AFGE.US,D,20220915,000000,19.88,19.88,19.88,19.88,804,0
|
| 478 |
+
AFGE.US,D,20220916,000000,19.7204,19.7204,19.71,19.71,498,0
|
| 479 |
+
AFGE.US,D,20220920,000000,19.52,19.52,19.52,19.52,482,0
|
| 480 |
+
AFGE.US,D,20220921,000000,19.54,19.56,19.51,19.5101,3561,0
|
| 481 |
+
AFGE.US,D,20220922,000000,19.62,19.65,19.26,19.34,4033,0
|
| 482 |
+
AFGE.US,D,20220923,000000,19.38,19.38,19.1,19.21,3785,0
|
| 483 |
+
AFGE.US,D,20220926,000000,19.3058,19.3058,19.1,19.1,3291,0
|
| 484 |
+
AFGE.US,D,20220928,000000,19.4018,19.59,19.23,19.51,4515,0
|
| 485 |
+
AFGE.US,D,20220929,000000,19.345,19.44,19.345,19.44,2398,0
|
| 486 |
+
AFGE.US,D,20220930,000000,19.49,19.87,19.49,19.79,34782,0
|
| 487 |
+
AFGE.US,D,20221003,000000,19.98,19.98,19.82,19.82,6699,0
|
| 488 |
+
AFGE.US,D,20221004,000000,19.46,19.83,19.46,19.72,3609,0
|
| 489 |
+
AFGE.US,D,20221005,000000,19.76,19.76,19.6178,19.63,1431,0
|
| 490 |
+
AFGE.US,D,20221007,000000,19.2802,19.37,19.2802,19.33,2198,0
|
| 491 |
+
AFGE.US,D,20221010,000000,19.571,19.571,19.1,19.1,2222,0
|
| 492 |
+
AFGE.US,D,20221011,000000,19.1,19.25,18.89,18.89,6964,0
|
| 493 |
+
AFGE.US,D,20221012,000000,18.96,18.96,18.645,18.79,6967,0
|
| 494 |
+
AFGE.US,D,20221013,000000,18.36,18.8,18.3,18.8,2904,0
|
| 495 |
+
AFGE.US,D,20221014,000000,18.7834,18.7834,18.38,18.4916,4845,0
|
| 496 |
+
AFGE.US,D,20221017,000000,18.57,18.785,18.57,18.785,572,0
|
| 497 |
+
AFGE.US,D,20221018,000000,18.84,18.84,18.84,18.84,157,0
|
| 498 |
+
AFGE.US,D,20221019,000000,18.81,18.81,18.5578,18.5578,881,0
|
| 499 |
+
AFGE.US,D,20221020,000000,18.4,18.4,18.32,18.33,1850,0
|
| 500 |
+
AFGE.US,D,20221021,000000,18.4,18.4,18.1648,18.1655,1232,0
|
| 501 |
+
AFGE.US,D,20221024,000000,17.99,18.05,17.8,18.03,1254,0
|
| 502 |
+
AFGE.US,D,20221025,000000,18.15,18.15,18.15,18.15,283,0
|
| 503 |
+
AFGE.US,D,20221026,000000,18.4198,18.4198,18.31,18.31,652,0
|
| 504 |
+
AFGE.US,D,20221027,000000,18.09,18.52,18.09,18.5,2189,0
|
| 505 |
+
AFGE.US,D,20221028,000000,18.3,18.4983,18.3,18.45,1862,0
|
| 506 |
+
AFGE.US,D,20221031,000000,18.45,18.475,18.01,18.11,20123,0
|
| 507 |
+
AFGE.US,D,20221101,000000,18.11,18.1988,17.86,17.86,5855,0
|
| 508 |
+
AFGE.US,D,20221102,000000,17.86,18.23,17.75,17.95,4678,0
|
| 509 |
+
AFGE.US,D,20221103,000000,17.75,17.82,17.7082,17.82,1819,0
|
| 510 |
+
AFGE.US,D,20221104,000000,17.66,17.66,17.66,17.66,1961,0
|
| 511 |
+
AFGE.US,D,20221107,000000,17.6725,17.69,17.54,17.54,797,0
|
| 512 |
+
AFGE.US,D,20221108,000000,17.58,17.9,17.55,17.9,3464,0
|
| 513 |
+
AFGE.US,D,20221109,000000,17.58,17.97,17.58,17.85,2407,0
|
| 514 |
+
AFGE.US,D,20221110,000000,18.58,18.85,18.57,18.71,4305,0
|
| 515 |
+
AFGE.US,D,20221111,000000,18.79,19.21,18.54,19.07,4194,0
|
| 516 |
+
AFGE.US,D,20221114,000000,18.45,18.9525,18.26,18.9,9306,0
|
| 517 |
+
AFGE.US,D,20221115,000000,18.82,19.095,18.82,19.095,1418,0
|
| 518 |
+
AFGE.US,D,20221116,000000,19.09,19.19,19.09,19.09,2930,0
|
| 519 |
+
AFGE.US,D,20221117,000000,19.09,19.09,18.89,19.01,2184,0
|
| 520 |
+
AFGE.US,D,20221118,000000,19,19,18.87,18.87,1074,0
|
| 521 |
+
AFGE.US,D,20221121,000000,19.1299,19.1299,18.87,18.9816,1255,0
|
| 522 |
+
AFGE.US,D,20221122,000000,18.8569,19.0495,18.7,18.7,17225,0
|
| 523 |
+
AFGE.US,D,20221128,000000,18.92,19.0299,18.791,18.8953,2880,0
|
| 524 |
+
AFGE.US,D,20221129,000000,18.9,18.9091,18.74,18.83,5554,0
|
| 525 |
+
AFGE.US,D,20221130,000000,18.53,19.19,18.51,19.19,23852,0
|
| 526 |
+
AFGE.US,D,20221201,000000,18.98,19.36,18.98,19.36,5233,0
|
| 527 |
+
AFGE.US,D,20221202,000000,19.36,19.59,19.34,19.4,3754,0
|
| 528 |
+
AFGE.US,D,20221205,000000,19.46,19.46,19.31,19.31,11030,0
|
| 529 |
+
AFGE.US,D,20221206,000000,19.41,19.49,19.19,19.3,3787,0
|
| 530 |
+
AFGE.US,D,20221207,000000,19.3,19.3,19.2763,19.2763,3186,0
|
| 531 |
+
AFGE.US,D,20221208,000000,19.43,19.44,19.28,19.4299,3076,0
|
| 532 |
+
AFGE.US,D,20221209,000000,19.2912,19.2912,19.24,19.29,6774,0
|
| 533 |
+
AFGE.US,D,20221212,000000,19.2977,19.2977,19.1,19.1,4925,0
|
| 534 |
+
AFGE.US,D,20221213,000000,19.4458,19.64,19.4458,19.51,1450,0
|
| 535 |
+
AFGE.US,D,20221214,000000,19.3931,19.3931,19.11,19.16,1681,0
|
| 536 |
+
AFGE.US,D,20221215,000000,19.04,19.04,18.79,18.79,13975,0
|
| 537 |
+
AFGE.US,D,20221216,000000,19.43,19.43,18.63,19.42,3280,0
|
| 538 |
+
AFGE.US,D,20221219,000000,19.16,19.39,19.14,19.36,1580,0
|
| 539 |
+
AFGE.US,D,20221220,000000,19.38,19.4,19.08,19.4,7541,0
|
| 540 |
+
AFGE.US,D,20221221,000000,19.404,19.404,19.17,19.17,4700,0
|
| 541 |
+
AFGE.US,D,20221222,000000,19.1875,19.27,18.9743,19.27,4523,0
|
| 542 |
+
AFGE.US,D,20221223,000000,18.953,19.2599,18.81,19.2599,5539,0
|
| 543 |
+
AFGE.US,D,20221227,000000,19.1245,19.1245,18.77,18.92,3421,0
|
| 544 |
+
AFGE.US,D,20221228,000000,18.41,18.41,18.41,18.41,1567,0
|
| 545 |
+
AFGE.US,D,20221229,000000,18.53,18.98,18.3,18.31,5348,0
|
| 546 |
+
AFGE.US,D,20221230,000000,18.59,18.59,18.59,18.59,648,0
|
| 547 |
+
AFGE.US,D,20230103,000000,18.6416,18.96,18.6416,18.96,564,0
|
| 548 |
+
AFGE.US,D,20230104,000000,18.98,18.98,18.7,18.79,5557,0
|
| 549 |
+
AFGE.US,D,20230105,000000,18.68,19.04,18.65,18.87,5243,0
|
| 550 |
+
AFGE.US,D,20230106,000000,19.08,19.28,19.06,19.28,2182,0
|
| 551 |
+
AFGE.US,D,20230109,000000,19.2639,19.85,19.2639,19.85,5042,0
|
| 552 |
+
AFGE.US,D,20230110,000000,19.6,19.6,19.6,19.6,333,0
|
| 553 |
+
AFGE.US,D,20230111,000000,19.61,19.61,19.61,19.61,279,0
|
| 554 |
+
AFGE.US,D,20230112,000000,19.61,20.19,19.61,20.19,2541,0
|
| 555 |
+
AFGE.US,D,20230113,000000,20.155,20.31,19.75,19.75,85109,0
|
| 556 |
+
AFGE.US,D,20230117,000000,20,20.2625,20,20.03,10766,0
|
| 557 |
+
AFGE.US,D,20230118,000000,20.09,20.34,19.85,19.85,51566,0
|
| 558 |
+
AFGE.US,D,20230119,000000,19.85,20.009,19.85,19.96,1816,0
|
| 559 |
+
AFGE.US,D,20230120,000000,19.95,20.35,19.95,20.05,8221,0
|
| 560 |
+
AFGE.US,D,20230123,000000,20.14,20.31,20.01,20.1,83898,0
|
| 561 |
+
AFGE.US,D,20230124,000000,20.26,20.29,20.05,20.05,21752,0
|
| 562 |
+
AFGE.US,D,20230125,000000,19.99,20.38,19.99,20.07,1665,0
|
| 563 |
+
AFGE.US,D,20230126,000000,20.09,20.2,20.01,20.07,8253,0
|
| 564 |
+
AFGE.US,D,20230127,000000,20.1,20.3125,20.1,20.15,12214,0
|
| 565 |
+
AFGE.US,D,20230130,000000,20.093,20.3599,20.0202,20.11,12031,0
|
| 566 |
+
AFGE.US,D,20230131,000000,20.295,20.295,20.05,20.15,15440,0
|
| 567 |
+
AFGE.US,D,20230201,000000,20.13,20.22,20.13,20.19,41137,0
|
| 568 |
+
AFGE.US,D,20230202,000000,20.21,20.33,20.13,20.13,58829,0
|
| 569 |
+
AFGE.US,D,20230203,000000,20.01,20.05,19.72,19.72,13526,0
|
| 570 |
+
AFGE.US,D,20230206,000000,19.73,19.73,19.46,19.56,2275,0
|
| 571 |
+
AFGE.US,D,20230207,000000,19.6677,19.6677,19.42,19.5,2450,0
|
| 572 |
+
AFGE.US,D,20230208,000000,19.51,19.72,19.5,19.54,8092,0
|
| 573 |
+
AFGE.US,D,20230209,000000,19.7184,19.87,19.6,19.64,4967,0
|
| 574 |
+
AFGE.US,D,20230210,000000,19.55,19.6299,19.45,19.6299,2122,0
|
| 575 |
+
AFGE.US,D,20230213,000000,19.63,19.82,19.63,19.82,1174,0
|
| 576 |
+
AFGE.US,D,20230214,000000,19.755,19.93,19.755,19.85,4670,0
|
| 577 |
+
AFGE.US,D,20230215,000000,19.82,19.879,19.745,19.879,5491,0
|
| 578 |
+
AFGE.US,D,20230216,000000,19.8,19.8,19.66,19.67,3856,0
|
| 579 |
+
AFGE.US,D,20230217,000000,19.41,19.54,19.41,19.528,1384,0
|
| 580 |
+
AFGE.US,D,20230221,000000,19.475,19.62,19.1,19.21,23211,0
|
| 581 |
+
AFGE.US,D,20230222,000000,19.23,19.45,19.21,19.44,7712,0
|
| 582 |
+
AFGE.US,D,20230223,000000,19.51,19.76,19.51,19.76,2978,0
|
| 583 |
+
AFGE.US,D,20230224,000000,19.6058,19.68,19.6058,19.68,2825,0
|
| 584 |
+
AFGE.US,D,20230227,000000,19.73,19.85,19.539,19.84,3921,0
|
| 585 |
+
AFGE.US,D,20230228,000000,19.43,19.54,19.3,19.35,18639,0
|
| 586 |
+
AFGE.US,D,20230301,000000,19.35,19.35,19.15,19.26,2199,0
|
| 587 |
+
AFGE.US,D,20230302,000000,19.12,19.25,19.12,19.25,765,0
|
| 588 |
+
AFGE.US,D,20230303,000000,19.14,19.39,19.1001,19.39,2840,0
|
| 589 |
+
AFGE.US,D,20230306,000000,19.4213,19.485,19.42,19.42,2093,0
|
| 590 |
+
AFGE.US,D,20230307,000000,19.4,19.4,19.07,19.16,3784,0
|
| 591 |
+
AFGE.US,D,20230308,000000,19.125,19.125,19.125,19.125,485,0
|
| 592 |
+
AFGE.US,D,20230309,000000,19.19,19.19,18.64,18.65,7787,0
|
| 593 |
+
AFGE.US,D,20230310,000000,18.36,18.68,18.1426,18.29,3000,0
|
| 594 |
+
AFGE.US,D,20230313,000000,18.11,18.11,16.7977,17.64,11567,0
|
| 595 |
+
AFGE.US,D,20230314,000000,17.7,18.13,17.52,18.04,8251,0
|
| 596 |
+
AFGE.US,D,20230315,000000,17.3365,17.67,17.3365,17.67,2738,0
|
| 597 |
+
AFGE.US,D,20230316,000000,18,18.3,17.61,18.12,7800,0
|
| 598 |
+
AFGE.US,D,20230317,000000,18.2,18.2,17.5,17.75,5296,0
|
| 599 |
+
AFGE.US,D,20230320,000000,17.87,18.1,17.445,17.54,5076,0
|
| 600 |
+
AFGE.US,D,20230321,000000,17.58,17.85,17.5464,17.84,2085,0
|
| 601 |
+
AFGE.US,D,20230322,000000,17.905,18.18,17.8,17.94,2670,0
|
| 602 |
+
AFGE.US,D,20230323,000000,18.13,18.18,17.33,17.33,2621,0
|
| 603 |
+
AFGE.US,D,20230324,000000,17.54,17.85,17.54,17.85,833,0
|
| 604 |
+
AFGE.US,D,20230327,000000,18.3843,18.45,18.3843,18.45,783,0
|
| 605 |
+
AFGE.US,D,20230328,000000,18.3,18.3,17.7299,18.15,2163,0
|
| 606 |
+
AFGE.US,D,20230329,000000,18.25,18.41,18.25,18.38,2677,0
|
| 607 |
+
AFGE.US,D,20230330,000000,18.48,18.56,18.06,18.39,2546,0
|
| 608 |
+
AFGE.US,D,20230331,000000,18.37,18.64,18.26,18.51,3534,0
|
| 609 |
+
AFGE.US,D,20230403,000000,18.51,18.6,18.02,18.6,4532,0
|
| 610 |
+
AFGE.US,D,20230404,000000,18.58,18.61,18.3273,18.52,3859,0
|
| 611 |
+
AFGE.US,D,20230405,000000,18.52,18.55,18.16,18.37,5208,0
|
| 612 |
+
AFGE.US,D,20230406,000000,18.54,18.66,18.51,18.6,1624,0
|
| 613 |
+
AFGE.US,D,20230410,000000,18.15,18.67,18.15,18.64,9073,0
|
| 614 |
+
AFGE.US,D,20230411,000000,18.69,18.855,18.67,18.67,12818,0
|
| 615 |
+
AFGE.US,D,20230412,000000,18.7,18.85,18.7,18.84,5680,0
|
| 616 |
+
AFGE.US,D,20230413,000000,18.84,19.14,18.84,19.14,1010050,0
|
| 617 |
+
AFGE.US,D,20230414,000000,19.1,19.18,19.045,19.09,43340,0
|
| 618 |
+
AFGE.US,D,20230417,000000,19.09,19.2,18.96,19.07,72109,0
|
| 619 |
+
AFGE.US,D,20230418,000000,19.18,19.51,19.12,19.18,168320,0
|
| 620 |
+
AFGE.US,D,20230419,000000,19.14,19.42,18.94,19.18,56548,0
|
| 621 |
+
AFGE.US,D,20230420,000000,19.29,19.35,19.23,19.34,26662,0
|
| 622 |
+
AFGE.US,D,20230421,000000,19.37,19.37,19.0126,19.3,23340,0
|
| 623 |
+
AFGE.US,D,20230424,000000,19.29,19.62,19.1,19.1,22959,0
|
| 624 |
+
AFGE.US,D,20230425,000000,19.22,19.42,19.175,19.32,6270,0
|
| 625 |
+
AFGE.US,D,20230426,000000,19.345,19.67,19.15,19.28,3392,0
|
| 626 |
+
AFGE.US,D,20230427,000000,19.41,19.41,19.3786,19.3786,886,0
|
| 627 |
+
AFGE.US,D,20230428,000000,19.31,19.55,19.28,19.38,103708,0
|
| 628 |
+
AFGE.US,D,20230501,000000,19.2702,19.7,18.81,19.09,11678,0
|
| 629 |
+
AFGE.US,D,20230502,000000,18.825,18.92,18.8,18.92,1801,0
|
| 630 |
+
AFGE.US,D,20230503,000000,18.49,18.89,18.49,18.57,2450,0
|
| 631 |
+
AFGE.US,D,20230504,000000,17.6518,17.7673,17.03,17.7,16534,0
|
| 632 |
+
AFGE.US,D,20230505,000000,17.94,18.66,17.94,18.3,5019,0
|
| 633 |
+
AFGE.US,D,20230508,000000,18.92,18.92,18.48,18.58,3903,0
|
| 634 |
+
AFGE.US,D,20230509,000000,18,18.57,18,18.5,19649,0
|
| 635 |
+
AFGE.US,D,20230510,000000,18.66,18.72,18.5,18.52,7042,0
|
| 636 |
+
AFGE.US,D,20230511,000000,18.25,18.37,18.22,18.25,3743,0
|
| 637 |
+
AFGE.US,D,20230512,000000,18.375,18.375,18.11,18.29,1983,0
|
| 638 |
+
AFGE.US,D,20230515,000000,18.07,18.44,18.07,18.44,1557,0
|
| 639 |
+
AFGE.US,D,20230516,000000,18.44,18.44,18.26,18.26,1457,0
|
| 640 |
+
AFGE.US,D,20230517,000000,18.38,18.72,18.05,18.46,3384,0
|
| 641 |
+
AFGE.US,D,20230518,000000,18.1794,18.5,18.1794,18.4,3953,0
|
| 642 |
+
AFGE.US,D,20230519,000000,18.48,18.48,18.255,18.255,1262,0
|
| 643 |
+
AFGE.US,D,20230522,000000,18.32,18.47,18.09,18.36,8750,0
|
| 644 |
+
AFGE.US,D,20230523,000000,18.4,18.45,18.348,18.4,8490,0
|
| 645 |
+
AFGE.US,D,20230524,000000,18.4,18.7,18.12,18.29,17810,0
|
| 646 |
+
AFGE.US,D,20230525,000000,18.2,18.32,18.15,18.32,1230,0
|
| 647 |
+
AFGE.US,D,20230526,000000,18.35,18.35,18.3,18.315,1363,0
|
| 648 |
+
AFGE.US,D,20230530,000000,18.32,18.5552,18.19,18.26,3327,0
|
| 649 |
+
AFGE.US,D,20230531,000000,18.14,18.25,17.84,18.15,83305,0
|
| 650 |
+
AFGE.US,D,20230601,000000,18.22,18.22,18.01,18.1,27103,0
|
| 651 |
+
AFGE.US,D,20230602,000000,18.16,18.3266,17.922,18.1,62948,0
|
| 652 |
+
AFGE.US,D,20230605,000000,18.18,18.2728,18,18.09,24262,0
|
| 653 |
+
AFGE.US,D,20230606,000000,18.11,18.18,18.03,18.1,48520,0
|
| 654 |
+
AFGE.US,D,20230607,000000,18.15,18.3392,17.94,18.08,29927,0
|
| 655 |
+
AFGE.US,D,20230608,000000,18.0388,18.15,17.9,17.98,40328,0
|
| 656 |
+
AFGE.US,D,20230609,000000,18.07,18.25,18.04,18.2,35126,0
|
| 657 |
+
AFGE.US,D,20230612,000000,18.22,18.27,17.91,18.08,176598,0
|
| 658 |
+
AFGE.US,D,20230613,000000,18.19,18.37,18.075,18.1,108267,0
|
| 659 |
+
AFGE.US,D,20230614,000000,18.18,18.195,17.95,18.01,65675,0
|
| 660 |
+
AFGE.US,D,20230615,000000,18.01,18.28,18.01,18.28,13166,0
|
| 661 |
+
AFGE.US,D,20230616,000000,18.24,18.39,18.01,18.08,26759,0
|
| 662 |
+
AFGE.US,D,20230620,000000,18.04,18.37,18,18.1,5396,0
|
| 663 |
+
AFGE.US,D,20230621,000000,18.13,18.13,17.9666,18.04,23340,0
|
| 664 |
+
AFGE.US,D,20230622,000000,18.03,18.09,17.8,17.9,9646,0
|
| 665 |
+
AFGE.US,D,20230623,000000,17.92,17.93,17.8016,17.86,3050,0
|
| 666 |
+
AFGE.US,D,20230626,000000,17.89,18.03,17.86,17.99,6788,0
|
| 667 |
+
AFGE.US,D,20230627,000000,18.04,18.14,17.91,18.08,6604,0
|
| 668 |
+
AFGE.US,D,20230628,000000,18.09,18.16,17.95,18.06,10082,0
|
| 669 |
+
AFGE.US,D,20230629,000000,18.11,18.2,18.05,18.1,4661,0
|
| 670 |
+
AFGE.US,D,20230630,000000,18.1,18.22,18.0778,18.08,67811,0
|
| 671 |
+
AFGE.US,D,20230703,000000,18.16,18.6,18.16,18.6,5966,0
|
| 672 |
+
AFGE.US,D,20230705,000000,18.52,18.52,18.05,18.15,113416,0
|
| 673 |
+
AFGE.US,D,20230706,000000,18.06,18.09,17.9306,18.04,16255,0
|
| 674 |
+
AFGE.US,D,20230707,000000,18.03,18.145,17.99,18.05,14631,0
|
| 675 |
+
AFGE.US,D,20230710,000000,18.08,18.1407,18.02,18.05,4235,0
|
| 676 |
+
AFGE.US,D,20230711,000000,18.17,18.26,18.069,18.13,10267,0
|
| 677 |
+
AFGE.US,D,20230712,000000,18.23,18.37,18.09,18.1,78511,0
|
| 678 |
+
AFGE.US,D,20230713,000000,18.11,18.235,18.08,18.1,8761,0
|
| 679 |
+
AFGE.US,D,20230714,000000,18.1,18.23,17.93,18.08,11582,0
|
| 680 |
+
AFGE.US,D,20230717,000000,18.18,18.35,18.08,18.13,52825,0
|
| 681 |
+
AFGE.US,D,20230718,000000,18.18,18.37,18.14,18.16,53082,0
|
| 682 |
+
AFGE.US,D,20230719,000000,18.19,18.37,18.19,18.24,144223,0
|
| 683 |
+
AFGE.US,D,20230720,000000,18.2,18.37,18.15,18.28,7003,0
|
| 684 |
+
AFGE.US,D,20230721,000000,18.31,18.55,18.2514,18.29,37408,0
|
| 685 |
+
AFGE.US,D,20230724,000000,18.33,18.471,18.2601,18.35,22157,0
|
| 686 |
+
AFGE.US,D,20230725,000000,18.38,18.45,18.26,18.3,10665,0
|
| 687 |
+
AFGE.US,D,20230726,000000,18.3,18.37,18.2,18.27,23848,0
|
| 688 |
+
AFGE.US,D,20230727,000000,18.33,18.33,18.1,18.1,50348,0
|
| 689 |
+
AFGE.US,D,20230728,000000,18.15,18.2,18.1,18.15,11172,0
|
| 690 |
+
AFGE.US,D,20230731,000000,18.23,18.3184,18.21,18.24,85292,0
|
| 691 |
+
AFGE.US,D,20230801,000000,18.2,18.21,18.07,18.15,10600,0
|
| 692 |
+
AFGE.US,D,20230802,000000,18.07,18.13,17.93,18.04,6651,0
|
| 693 |
+
AFGE.US,D,20230803,000000,17.93,17.93,17.77,17.89,9330,0
|
| 694 |
+
AFGE.US,D,20230804,000000,18.01,18.01,17.69,17.8,32348,0
|
| 695 |
+
AFGE.US,D,20230807,000000,17.9,17.954,17.67,17.7,17157,0
|
| 696 |
+
AFGE.US,D,20230808,000000,17.65,17.9399,17.6,17.75,331978,0
|
| 697 |
+
AFGE.US,D,20230809,000000,17.8,17.8,17.7,17.72,18249,0
|
| 698 |
+
AFGE.US,D,20230810,000000,17.77,17.77,17.6201,17.7,3336,0
|
| 699 |
+
AFGE.US,D,20230811,000000,17.69,17.69,17.5326,17.61,10562,0
|
| 700 |
+
AFGE.US,D,20230814,000000,17.68,17.71,17.54,17.6,9922,0
|
| 701 |
+
AFGE.US,D,20230815,000000,17.59,17.59,17.4,17.42,13851,0
|
| 702 |
+
AFGE.US,D,20230816,000000,17.55,17.55,17.4,17.48,4428,0
|
| 703 |
+
AFGE.US,D,20230817,000000,17.53,17.53,17.235,17.38,6209,0
|
| 704 |
+
AFGE.US,D,20230818,000000,17.25,17.4164,17.25,17.34,4966,0
|
| 705 |
+
AFGE.US,D,20230821,000000,17.32,17.32,17.05,17.3,8006,0
|
| 706 |
+
AFGE.US,D,20230822,000000,17.34,17.44,17.08,17.35,18220,0
|
| 707 |
+
AFGE.US,D,20230823,000000,17.42,17.69,17.42,17.6,72013,0
|
| 708 |
+
AFGE.US,D,20230824,000000,17.6,17.81,17.54,17.64,34231,0
|
| 709 |
+
AFGE.US,D,20230825,000000,17.64,17.78,17.5505,17.63,45157,0
|
| 710 |
+
AFGE.US,D,20230828,000000,17.76,17.8699,17.62,17.63,367277,0
|
| 711 |
+
AFGE.US,D,20230829,000000,17.73,17.75,17.6522,17.71,9236,0
|
| 712 |
+
AFGE.US,D,20230830,000000,17.7,17.75,17.6733,17.75,15250,0
|
| 713 |
+
AFGE.US,D,20230831,000000,17.56,17.76,17.54,17.74,44837,0
|
| 714 |
+
AFGE.US,D,20230901,000000,17.74,17.88,17.65,17.86,24311,0
|
| 715 |
+
AFGE.US,D,20230905,000000,17.7733,17.87,17.7,17.7,18958,0
|
| 716 |
+
AFGE.US,D,20230906,000000,17.83,17.948,17.6851,17.86,7452,0
|
| 717 |
+
AFGE.US,D,20230907,000000,17.86,17.93,17.75,17.93,4404,0
|
| 718 |
+
AFGE.US,D,20230908,000000,17.93,17.93,17.83,17.8705,9566,0
|
| 719 |
+
AFGE.US,D,20230911,000000,17.93,17.93,17.835,17.85,3538,0
|
| 720 |
+
AFGE.US,D,20230912,000000,17.92,17.92,17.795,17.89,6327,0
|
| 721 |
+
AFGE.US,D,20230913,000000,17.9,17.9,17.69,17.87,19767,0
|
| 722 |
+
AFGE.US,D,20230914,000000,17.9,17.9,17.85,17.87,10262,0
|
| 723 |
+
AFGE.US,D,20230915,000000,17.89,17.89,17.8,17.85,12374,0
|
| 724 |
+
AFGE.US,D,20230918,000000,17.85,17.95,17.765,17.89,23217,0
|
| 725 |
+
AFGE.US,D,20230919,000000,17.89,17.95,17.85,17.9,25934,0
|
| 726 |
+
AFGE.US,D,20230920,000000,17.92,17.93,17.78,17.89,11560,0
|
| 727 |
+
AFGE.US,D,20230921,000000,17.76,17.8,17.54,17.73,14010,0
|
| 728 |
+
AFGE.US,D,20230922,000000,17.75,17.77,17.73,17.76,5856,0
|
| 729 |
+
AFGE.US,D,20230925,000000,17.67,17.685,17.5152,17.6,8179,0
|
| 730 |
+
AFGE.US,D,20230926,000000,17.64,17.71,17.2,17.48,9760,0
|
| 731 |
+
AFGE.US,D,20230927,000000,17.65,17.66,17.5,17.65,13224,0
|
| 732 |
+
AFGE.US,D,20230928,000000,17.65,17.74,17.555,17.74,27565,0
|
| 733 |
+
AFGE.US,D,20230929,000000,17.74,18.1,17.65,17.78,225121,0
|
| 734 |
+
AFGE.US,D,20231002,000000,17.69,17.69,17.25,17.25,10019,0
|
| 735 |
+
AFGE.US,D,20231003,000000,17.37,17.37,16.71,16.8099,16309,0
|
| 736 |
+
AFGE.US,D,20231004,000000,16.95,17.0601,16.74,16.87,13125,0
|
| 737 |
+
AFGE.US,D,20231005,000000,16.94,16.94,16.73,16.94,15123,0
|
| 738 |
+
AFGE.US,D,20231006,000000,16.73,16.99,16.73,16.99,10016,0
|
| 739 |
+
AFGE.US,D,20231009,000000,17.04,17.17,16.9721,17.17,6637,0
|
| 740 |
+
AFGE.US,D,20231010,000000,17.16,17.47,16.92,17.32,17225,0
|
| 741 |
+
AFGE.US,D,20231011,000000,17.48,17.65,17.1201,17.45,16985,0
|
| 742 |
+
AFGE.US,D,20231012,000000,17.59,17.65,17.31,17.51,16652,0
|
| 743 |
+
AFGE.US,D,20231013,000000,17.57,17.57,17.05,17.35,10702,0
|
| 744 |
+
AFGE.US,D,20231016,000000,17.33,17.34,17.15,17.15,10244,0
|
| 745 |
+
AFGE.US,D,20231017,000000,17.13,17.13,16.74,16.74,4267,0
|
| 746 |
+
AFGE.US,D,20231018,000000,16.86,17.0871,16.67,16.78,5937,0
|
| 747 |
+
AFGE.US,D,20231019,000000,16.84,16.86,16.58,16.58,3923,0
|
| 748 |
+
AFGE.US,D,20231020,000000,16.66,16.98,16.204,16.75,7350,0
|
| 749 |
+
AFGE.US,D,20231023,000000,16.74,17.1,16.7305,17.1,2464,0
|
| 750 |
+
AFGE.US,D,20231024,000000,17.1,17.22,17.0263,17.04,9583,0
|
| 751 |
+
AFGE.US,D,20231025,000000,17.04,17.055,16.9001,17,3319,0
|
| 752 |
+
AFGE.US,D,20231026,000000,17.11,17.27,16.9815,17,3860,0
|
| 753 |
+
AFGE.US,D,20231027,000000,17.05,17.11,16.61,16.61,4574,0
|
| 754 |
+
AFGE.US,D,20231030,000000,16.8,16.8,16.58,16.725,4883,0
|
| 755 |
+
AFGE.US,D,20231031,000000,16.89,17.11,16.76,17.11,12438,0
|
| 756 |
+
AFGE.US,D,20231101,000000,17.21,17.38,17.17,17.31,10852,0
|
| 757 |
+
AFGE.US,D,20231102,000000,17.68,18.0999,17.68,18.02,8703,0
|
| 758 |
+
AFGE.US,D,20231103,000000,17.8896,18.4,17.8896,18.35,13517,0
|
| 759 |
+
AFGE.US,D,20231106,000000,18.35,18.35,17.8401,18.25,5700,0
|
| 760 |
+
AFGE.US,D,20231107,000000,18.25,18.25,17.94,18,13458,0
|
| 761 |
+
AFGE.US,D,20231108,000000,18.09,18.09,17.82,17.8201,9904,0
|
| 762 |
+
AFGE.US,D,20231109,000000,17.98,17.98,17.44,17.61,9699,0
|
| 763 |
+
AFGE.US,D,20231110,000000,17.82,17.82,17.6301,17.81,8613,0
|
| 764 |
+
AFGE.US,D,20231113,000000,17.83,17.95,17.5107,17.95,11139,0
|
| 765 |
+
AFGE.US,D,20231114,000000,18.13,18.44,18.065,18.27,18273,0
|
| 766 |
+
AFGE.US,D,20231115,000000,18.36,18.36,18.0901,18.2,8209,0
|
| 767 |
+
AFGE.US,D,20231116,000000,18.3,18.5102,18.09,18.26,7123,0
|
| 768 |
+
AFGE.US,D,20231117,000000,18.44,18.517,18.23,18.43,10634,0
|
| 769 |
+
AFGE.US,D,20231120,000000,18.42,18.67,18.42,18.67,4162,0
|
| 770 |
+
AFGE.US,D,20231121,000000,18.58,18.58,18.17,18.2,3880,0
|
| 771 |
+
AFGE.US,D,20231122,000000,18.33,18.49,17.86,17.86,7389,0
|
| 772 |
+
AFGE.US,D,20231124,000000,18.03,18.2742,17.7874,17.79,1690,0
|
| 773 |
+
AFGE.US,D,20231127,000000,17.89,17.895,17.7101,17.75,5302,0
|
| 774 |
+
AFGE.US,D,20231128,000000,17.84,17.9,17.74,17.74,5565,0
|
| 775 |
+
AFGE.US,D,20231129,000000,17.93,18.298,17.8,18.06,10194,0
|
| 776 |
+
AFGE.US,D,20231130,000000,17.94,18.11,17.65,18.11,12852,0
|
| 777 |
+
AFGE.US,D,20231201,000000,18.11,18.1735,18.08,18.08,15952,0
|
| 778 |
+
AFGE.US,D,20231204,000000,18.18,18.2194,17.8913,18.02,4707,0
|
| 779 |
+
AFGE.US,D,20231205,000000,18.11,18.11,17.9102,18.07,6217,0
|
| 780 |
+
AFGE.US,D,20231206,000000,18.24,18.24,18.06,18.1,6689,0
|
| 781 |
+
AFGE.US,D,20231207,000000,18.18,18.24,17.8001,17.99,3008,0
|
| 782 |
+
AFGE.US,D,20231208,000000,17.8027,18.03,17.8027,17.96,4946,0
|
| 783 |
+
AFGE.US,D,20231211,000000,17.96,18.1256,17.71,17.83,5836,0
|
| 784 |
+
AFGE.US,D,20231212,000000,17.91,18.0316,17.85,17.94,3223,0
|
| 785 |
+
AFGE.US,D,20231213,000000,18,18.35,17.82,18.31,10073,0
|
| 786 |
+
AFGE.US,D,20231214,000000,18.47,18.7208,18.2,18.44,5174,0
|
| 787 |
+
AFGE.US,D,20231215,000000,18.55,18.68,18.29,18.39,2591,0
|
| 788 |
+
AFGE.US,D,20231218,000000,18.28,18.5584,18.21,18.26,5299,0
|
| 789 |
+
AFGE.US,D,20231219,000000,18.48,18.58,18.23,18.45,6449,0
|
| 790 |
+
AFGE.US,D,20231220,000000,18.5,18.72,18.48,18.61,7242,0
|
| 791 |
+
AFGE.US,D,20231221,000000,18.73,18.74,18.19,18.49,10994,0
|
| 792 |
+
AFGE.US,D,20231222,000000,18.66,18.68,18.44,18.68,12689,0
|
| 793 |
+
AFGE.US,D,20231226,000000,18.54,18.73,18.54,18.72,6588,0
|
| 794 |
+
AFGE.US,D,20231227,000000,18.76,18.91,18.48,18.86,10694,0
|
| 795 |
+
AFGE.US,D,20231228,000000,18.94,18.94,18.79,18.8,7477,0
|
| 796 |
+
AFGE.US,D,20231229,000000,18.94,20.09,18.7,19.5,52924,0
|
| 797 |
+
AFGE.US,D,20240102,000000,19.45,19.49,19.17,19.4,15022,0
|
| 798 |
+
AFGE.US,D,20240103,000000,19.36,19.36,19,19.25,8414,0
|
| 799 |
+
AFGE.US,D,20240104,000000,19.3092,19.3092,19.25,19.25,4626,0
|
| 800 |
+
AFGE.US,D,20240105,000000,19.32,19.32,19.05,19.195,2945,0
|
| 801 |
+
AFGE.US,D,20240108,000000,19.1,19.49,19.05,19.08,3918,0
|
| 802 |
+
AFGE.US,D,20240109,000000,19.18,19.21,19.1,19.14,7192,0
|
| 803 |
+
AFGE.US,D,20240110,000000,19.27,19.5,18.83,18.83,36262,0
|
| 804 |
+
AFGE.US,D,20240111,000000,18.9,19.09,18.9,19.09,6951,0
|
| 805 |
+
AFGE.US,D,20240112,000000,19.25,19.25,19.05,19.0548,10586,0
|
| 806 |
+
AFGE.US,D,20240116,000000,19,19.37,18.85,19,6772,0
|
| 807 |
+
AFGE.US,D,20240117,000000,18.86,19.3477,18.78,19.06,3643,0
|
| 808 |
+
AFGE.US,D,20240118,000000,19.16,19.16,18.7981,18.92,3024,0
|
| 809 |
+
AFGE.US,D,20240119,000000,19.01,19.32,18.905,19.19,3398,0
|
| 810 |
+
AFGE.US,D,20240122,000000,19.34,19.5,19.34,19.485,16224,0
|
| 811 |
+
AFGE.US,D,20240123,000000,19.54,19.54,19.21,19.37,7370,0
|
| 812 |
+
AFGE.US,D,20240124,000000,19.52,19.6293,19.2979,19.6293,4460,0
|
| 813 |
+
AFGE.US,D,20240125,000000,19.87,20.23,19.56,20.07,15514,0
|
| 814 |
+
AFGE.US,D,20240126,000000,19.98,20.24,19.86,20.045,6476,0
|
| 815 |
+
AFGE.US,D,20240129,000000,20.19,20.45,20.19,20.43,9614,0
|
| 816 |
+
AFGE.US,D,20240130,000000,20.59,20.65,20.41,20.58,6435,0
|
| 817 |
+
AFGE.US,D,20240131,000000,20.68,20.68,19.76,19.83,51255,0
|
| 818 |
+
AFGE.US,D,20240201,000000,19.91,19.91,19.25,19.64,11185,0
|
| 819 |
+
AFGE.US,D,20240202,000000,19.57,19.8252,19.46,19.6156,6141,0
|
| 820 |
+
AFGE.US,D,20240205,000000,19.61,19.78,19.31,19.31,6294,0
|
| 821 |
+
AFGE.US,D,20240206,000000,19.47,19.47,18.97,18.99,8098,0
|
| 822 |
+
AFGE.US,D,20240207,000000,19.14,19.16,19.01,19.16,7084,0
|
| 823 |
+
AFGE.US,D,20240208,000000,19.18,19.35,19.16,19.29,9807,0
|
| 824 |
+
AFGE.US,D,20240209,000000,19.41,19.73,19.3,19.64,5539,0
|
| 825 |
+
AFGE.US,D,20240212,000000,19.6,19.83,19.57,19.59,4718,0
|
| 826 |
+
AFGE.US,D,20240213,000000,19.28,19.5776,19.275,19.275,5260,0
|
| 827 |
+
AFGE.US,D,20240214,000000,19.36,19.55,19.35,19.4999,2020,0
|
| 828 |
+
AFGE.US,D,20240215,000000,19.55,19.61,19.36,19.61,3302,0
|
| 829 |
+
AFGE.US,D,20240216,000000,19.61,19.61,19.34,19.34,2353,0
|
| 830 |
+
AFGE.US,D,20240220,000000,19.45,19.49,19.25,19.49,1871,0
|
| 831 |
+
AFGE.US,D,20240221,000000,19.36,19.55,19.325,19.55,2147,0
|
| 832 |
+
AFGE.US,D,20240222,000000,19.68,19.68,19.455,19.56,13660,0
|
| 833 |
+
AFGE.US,D,20240223,000000,19.73,20.09,19.73,20,21273,0
|
| 834 |
+
AFGE.US,D,20240226,000000,20.1,20.21,20.035,20.0801,15621,0
|
| 835 |
+
AFGE.US,D,20240227,000000,20.14,20.3,20,20.08,5381,0
|
| 836 |
+
AFGE.US,D,20240228,000000,20.1,20.1,19.92,19.98,6739,0
|
| 837 |
+
AFGE.US,D,20240229,000000,19.86,20.15,19.745,20.15,33194,0
|
| 838 |
+
AFGE.US,D,20240301,000000,20.16,20.16,19.4966,19.98,5202,0
|
| 839 |
+
AFGE.US,D,20240304,000000,19.9,20,19.82,19.9,7243,0
|
| 840 |
+
AFGE.US,D,20240305,000000,20.08,20.22,19.9002,19.9876,11035,0
|
| 841 |
+
AFGE.US,D,20240306,000000,20.2,20.5334,20.2,20.315,5248,0
|
| 842 |
+
AFGE.US,D,20240307,000000,20.39,20.39,20.1047,20.2887,7667,0
|
| 843 |
+
AFGE.US,D,20240308,000000,20.39,20.45,20.25,20.41,6016,0
|
| 844 |
+
AFGE.US,D,20240311,000000,20.53,20.53,20.02,20.3,3301,0
|
| 845 |
+
AFGE.US,D,20240312,000000,20.4,20.56,20.4,20.48,3695,0
|
| 846 |
+
AFGE.US,D,20240313,000000,20.53,20.5694,20.4495,20.5694,3104,0
|
| 847 |
+
AFGE.US,D,20240314,000000,20.57,20.57,20.15,20.33,5836,0
|
| 848 |
+
AFGE.US,D,20240315,000000,20.45,20.5,20.05,20.25,4379,0
|
| 849 |
+
AFGE.US,D,20240318,000000,20.36,20.48,20.135,20.28,4212,0
|
| 850 |
+
AFGE.US,D,20240319,000000,20.236,20.61,20.236,20.57,5031,0
|
| 851 |
+
AFGE.US,D,20240320,000000,20.4406,20.81,20.4406,20.81,16213,0
|
| 852 |
+
AFGE.US,D,20240321,000000,20.9,21.44,20.9,21.37,23594,0
|
| 853 |
+
AFGE.US,D,20240322,000000,21.35,21.43,21.26,21.35,14670,0
|
| 854 |
+
AFGE.US,D,20240325,000000,21.31,21.42,21.2101,21.42,16518,0
|
| 855 |
+
AFGE.US,D,20240326,000000,21.47,21.64,21.2301,21.59,17802,0
|
| 856 |
+
AFGE.US,D,20240327,000000,21.51,21.74,21.415,21.74,18170,0
|
| 857 |
+
AFGE.US,D,20240328,000000,21.77,21.78,21.605,21.65,13648,0
|
| 858 |
+
AFGE.US,D,20240401,000000,21.63,21.72,21.43,21.59,14903,0
|
| 859 |
+
AFGE.US,D,20240402,000000,21.42,21.5,20.18,20.23,127371,0
|
| 860 |
+
AFGE.US,D,20240403,000000,20.17,20.23,20,20.17,31909,0
|
| 861 |
+
AFGE.US,D,20240404,000000,20.27,20.4306,20.09,20.1,11071,0
|
| 862 |
+
AFGE.US,D,20240405,000000,20.15,20.2364,20.1,20.13,2133,0
|
| 863 |
+
AFGE.US,D,20240408,000000,20.16,20.16,19.75,19.86,41718,0
|
| 864 |
+
AFGE.US,D,20240409,000000,19.85,19.9487,19.81,19.85,3889,0
|
| 865 |
+
AFGE.US,D,20240410,000000,19.6,19.8465,19.4,19.63,11830,0
|
| 866 |
+
AFGE.US,D,20240411,000000,19.72,19.72,19.1,19.34,11089,0
|
| 867 |
+
AFGE.US,D,20240412,000000,19.07,19.215,18.92,19.03,7742,0
|
| 868 |
+
AFGE.US,D,20240415,000000,18.83,18.9,18.22,18.29,11323,0
|
| 869 |
+
AFGE.US,D,20240416,000000,18.1117,18.91,18.09,18.38,9888,0
|
| 870 |
+
AFGE.US,D,20240417,000000,18.57,18.68,18.435,18.53,5632,0
|
| 871 |
+
AFGE.US,D,20240418,000000,18.57,18.57,18.31,18.33,7093,0
|
| 872 |
+
AFGE.US,D,20240419,000000,18.43,18.45,18.35,18.37,1619,0
|
| 873 |
+
AFGE.US,D,20240422,000000,18.43,18.6,18.3601,18.6,10531,0
|
| 874 |
+
AFGE.US,D,20240423,000000,18.6,18.89,18.56,18.89,8743,0
|
| 875 |
+
AFGE.US,D,20240424,000000,18.85,18.89,18.85,18.89,1694,0
|
| 876 |
+
AFGE.US,D,20240425,000000,18.74,18.86,18.48,18.7612,10732,0
|
| 877 |
+
AFGE.US,D,20240426,000000,18.79,19.0399,18.63,18.83,18476,0
|
| 878 |
+
AFGE.US,D,20240429,000000,18.96,18.99,18.5201,18.96,9890,0
|
| 879 |
+
AFGE.US,D,20240430,000000,18.96,19.24,18.59,18.72,28615,0
|
| 880 |
+
AFGE.US,D,20240501,000000,18.8,19.04,18.7281,19.03,7112,0
|
| 881 |
+
AFGE.US,D,20240502,000000,19.02,19.02,18.98,18.98,1119,0
|
| 882 |
+
AFGE.US,D,20240503,000000,19.13,19.205,19.13,19.205,2685,0
|
| 883 |
+
AFGE.US,D,20240506,000000,19.29,19.39,19.1997,19.34,13092,0
|
| 884 |
+
AFGE.US,D,20240507,000000,19.43,19.43,19.25,19.25,4882,0
|
| 885 |
+
AFGE.US,D,20240508,000000,19.18,19.3674,19.08,19.08,4825,0
|
| 886 |
+
AFGE.US,D,20240509,000000,19.13,19.13,18.74,18.9,5133,0
|
| 887 |
+
AFGE.US,D,20240510,000000,19.01,19.1043,18.77,18.98,6865,0
|
| 888 |
+
AFGE.US,D,20240513,000000,19.05,19.2114,18.9273,19.005,1948,0
|
| 889 |
+
AFGE.US,D,20240514,000000,19.17,19.2007,18.765,18.84,4082,0
|
| 890 |
+
AFGE.US,D,20240515,000000,19,19.19,18.91,19.0301,8096,0
|
| 891 |
+
AFGE.US,D,20240516,000000,19.08,19.25,18.8371,18.8371,3350,0
|
| 892 |
+
AFGE.US,D,20240517,000000,18.93,19.0799,18.7501,18.96,3048,0
|
| 893 |
+
AFGE.US,D,20240520,000000,18.83,19.0275,18.83,18.87,1644,0
|
| 894 |
+
AFGE.US,D,20240521,000000,18.97,18.98,18.72,18.79,8399,0
|
| 895 |
+
AFGE.US,D,20240522,000000,18.83,18.83,18.69,18.69,4471,0
|
| 896 |
+
AFGE.US,D,20240523,000000,18.77,18.77,18.35,18.49,13436,0
|
| 897 |
+
AFGE.US,D,20240524,000000,18.55,18.75,18.52,18.6,2649,0
|
| 898 |
+
AFGE.US,D,20240528,000000,18.69,18.7263,18.58,18.58,1945,0
|
| 899 |
+
AFGE.US,D,20240529,000000,18.57,18.69,18.26,18.35,16026,0
|
| 900 |
+
AFGE.US,D,20240530,000000,18.44,18.78,18.44,18.73,7387,0
|
| 901 |
+
AFGE.US,D,20240531,000000,18.58,18.68,18.47,18.49,6756,0
|
| 902 |
+
AFGE.US,D,20240603,000000,18.66,18.8499,18.54,18.73,3386,0
|
| 903 |
+
AFGE.US,D,20240604,000000,18.81,18.9,18.7286,18.9,2836,0
|
| 904 |
+
AFGE.US,D,20240605,000000,18.87,18.87,18.5701,18.755,1635,0
|
| 905 |
+
AFGE.US,D,20240606,000000,18.75,18.83,18.6301,18.6301,4810,0
|
| 906 |
+
AFGE.US,D,20240607,000000,18.83,18.8358,18.58,18.6116,2087,0
|
| 907 |
+
AFGE.US,D,20240610,000000,18.61,18.61,18.44,18.44,4252,0
|
| 908 |
+
AFGE.US,D,20240611,000000,18.44,18.44,18.27,18.27,2378,0
|
| 909 |
+
AFGE.US,D,20240612,000000,18.7,18.7,18.54,18.64,6810,0
|
| 910 |
+
AFGE.US,D,20240613,000000,18.74,18.74,18.49,18.64,3902,0
|
| 911 |
+
AFGE.US,D,20240614,000000,18.68,18.68,18.545,18.545,1618,0
|
| 912 |
+
AFGE.US,D,20240617,000000,18.54,18.54,18.4515,18.4515,2259,0
|
| 913 |
+
AFGE.US,D,20240618,000000,18.51,18.67,18.4735,18.625,7023,0
|
| 914 |
+
AFGE.US,D,20240620,000000,18.67,18.71,18.55,18.69,6473,0
|
| 915 |
+
AFGE.US,D,20240621,000000,18.69,18.83,18.69,18.8,5330,0
|
| 916 |
+
AFGE.US,D,20240624,000000,18.83,18.92,18.81,18.89,4635,0
|
| 917 |
+
AFGE.US,D,20240625,000000,18.9,18.91,18.7601,18.81,2893,0
|
| 918 |
+
AFGE.US,D,20240626,000000,18.89,18.89,18.85,18.85,1753,0
|
| 919 |
+
AFGE.US,D,20240627,000000,18.9,19.06,18.76,18.95,10734,0
|
| 920 |
+
AFGE.US,D,20240628,000000,18.95,19.04,18.663,19.04,8302,0
|
| 921 |
+
AFGE.US,D,20240701,000000,19.04,19.04,18.78,19.03,12014,0
|
| 922 |
+
AFGE.US,D,20240702,000000,19.06,19.1,18.8737,18.99,4499,0
|
| 923 |
+
AFGE.US,D,20240703,000000,19.04,19.2078,19.04,19.09,4439,0
|
| 924 |
+
AFGE.US,D,20240705,000000,19.23,19.26,19.08,19.08,5393,0
|
| 925 |
+
AFGE.US,D,20240708,000000,19.23,19.23,19.09,19.145,1781,0
|
| 926 |
+
AFGE.US,D,20240709,000000,19.2,19.2,19.058,19.058,1786,0
|
| 927 |
+
AFGE.US,D,20240710,000000,19.13,19.22,19.07,19.12,3116,0
|
| 928 |
+
AFGE.US,D,20240711,000000,19.22,19.415,19.22,19.415,3056,0
|
| 929 |
+
AFGE.US,D,20240712,000000,19.5,19.6597,19.42,19.5588,6083,0
|
| 930 |
+
AFGE.US,D,20240715,000000,19.65,19.65,19.4719,19.5,2150,0
|
| 931 |
+
AFGE.US,D,20240716,000000,19.68,19.68,19.665,19.67,1347,0
|
| 932 |
+
AFGE.US,D,20240717,000000,19.67,19.67,19.51,19.585,2068,0
|
| 933 |
+
AFGE.US,D,20240718,000000,19.66,19.66,19.6,19.64,1401,0
|
| 934 |
+
AFGE.US,D,20240719,000000,19.73,19.73,19.515,19.583,2199,0
|
| 935 |
+
AFGE.US,D,20240722,000000,19.69,19.765,19.53,19.53,4334,0
|
| 936 |
+
AFGE.US,D,20240723,000000,19.595,19.64,19.5003,19.5003,3106,0
|
| 937 |
+
AFGE.US,D,20240724,000000,19.56,19.57,19.32,19.33,3470,0
|
| 938 |
+
AFGE.US,D,20240725,000000,19.43,19.4399,19.28,19.29,5104,0
|
| 939 |
+
AFGE.US,D,20240726,000000,19.45,19.47,19.3319,19.47,3224,0
|
| 940 |
+
AFGE.US,D,20240729,000000,19.49,19.52,19.35,19.46,8542,0
|
| 941 |
+
AFGE.US,D,20240730,000000,19.52,19.54,19.4542,19.47,2441,0
|
| 942 |
+
AFGE.US,D,20240731,000000,19.38,19.73,19.36,19.73,7697,0
|
| 943 |
+
AFGE.US,D,20240801,000000,19.73,19.91,19.73,19.91,6711,0
|
| 944 |
+
AFGE.US,D,20240802,000000,19.755,20.05,19.63,20.05,2979,0
|
| 945 |
+
AFGE.US,D,20240805,000000,19.72,19.868,19.72,19.84,3825,0
|
| 946 |
+
AFGE.US,D,20240806,000000,19.82,19.83,19.81,19.81,2268,0
|
| 947 |
+
AFGE.US,D,20240807,000000,19.9381,19.9381,19.89,19.89,1769,0
|
| 948 |
+
AFGE.US,D,20240808,000000,19.81,19.81,19.7014,19.8025,2591,0
|
| 949 |
+
AFGE.US,D,20240809,000000,19.88,19.965,19.88,19.965,1533,0
|
| 950 |
+
AFGE.US,D,20240812,000000,19.7363,19.7363,19.71,19.71,2401,0
|
| 951 |
+
AFGE.US,D,20240813,000000,19.67,19.765,19.67,19.765,3220,0
|
| 952 |
+
AFGE.US,D,20240814,000000,19.915,19.915,19.915,19.915,964,0
|
| 953 |
+
AFGE.US,D,20240816,000000,20.0584,20.0584,19.96,19.96,1723,0
|
| 954 |
+
AFGE.US,D,20240819,000000,19.96,20.149,19.96,20.1255,2027,0
|
| 955 |
+
AFGE.US,D,20240820,000000,20.2582,20.27,20.19,20.27,3540,0
|
| 956 |
+
AFGE.US,D,20240821,000000,20.3,20.51,20.3,20.51,1713,0
|
| 957 |
+
AFGE.US,D,20240822,000000,20.5,20.5,20.425,20.4563,2065,0
|
| 958 |
+
AFGE.US,D,20240823,000000,20.56,20.89,20.5399,20.84,17086,0
|
| 959 |
+
AFGE.US,D,20240826,000000,20.89,21.03,20.8899,20.97,12210,0
|
| 960 |
+
AFGE.US,D,20240827,000000,20.99,21.06,20.97,21.04,9729,0
|
| 961 |
+
AFGE.US,D,20240828,000000,21.04,21.12,20.97,21.1099,8827,0
|
| 962 |
+
AFGE.US,D,20240829,000000,21.14,21.21,21.14,21.17,6145,0
|
| 963 |
+
AFGE.US,D,20240830,000000,20.87,20.95,20.27,20.37,47762,0
|
| 964 |
+
AFGE.US,D,20240903,000000,20.55,20.55,19.57,19.66,66865,0
|
| 965 |
+
AFGE.US,D,20240904,000000,19.63,19.68,19.38,19.4,103191,0
|
| 966 |
+
AFGE.US,D,20240905,000000,19.47,19.7002,19.47,19.59,37902,0
|
| 967 |
+
AFGE.US,D,20240906,000000,19.72,19.73,19.37,19.4,60454,0
|
| 968 |
+
AFGE.US,D,20240909,000000,19.45,19.64,19.45,19.58,26452,0
|
| 969 |
+
AFGE.US,D,20240910,000000,19.58,19.85,19.58,19.75,28528,0
|
| 970 |
+
AFGE.US,D,20240911,000000,19.83,20,19.65,19.88,24598,0
|
| 971 |
+
AFGE.US,D,20240912,000000,19.98,20.01,19.81,19.92,15352,0
|
| 972 |
+
AFGE.US,D,20240913,000000,20.03,20.19,19.86,20.01,21600,0
|
| 973 |
+
AFGE.US,D,20240916,000000,20.16,20.28,20,20.05,16251,0
|
| 974 |
+
AFGE.US,D,20240917,000000,20.1,20.27,19.87,19.98,20090,0
|
| 975 |
+
AFGE.US,D,20240918,000000,19.88,20.095,19.84,19.9,18586,0
|
| 976 |
+
AFGE.US,D,20240919,000000,20.02,20.21,20,20.03,15756,0
|
| 977 |
+
AFGE.US,D,20240920,000000,20.04,20.1899,20,20.07,28605,0
|
| 978 |
+
AFGE.US,D,20240923,000000,20.01,20.068,19.9,19.91,26639,0
|
| 979 |
+
AFGE.US,D,20240924,000000,19.965,20.11,19.83,20.06,42421,0
|
| 980 |
+
AFGE.US,D,20240925,000000,20.16,20.176,19.99,20,23728,0
|
| 981 |
+
AFGE.US,D,20240926,000000,20.1,20.1,19.86,20.04,32236,0
|
| 982 |
+
AFGE.US,D,20240927,000000,20.04,20.1882,19.91,19.96,54898,0
|
| 983 |
+
AFGE.US,D,20240930,000000,19.85,19.93,19.61,19.93,190376,0
|
| 984 |
+
AFGE.US,D,20241001,000000,19.93,20.15,19.775,20.13,23836,0
|
| 985 |
+
AFGE.US,D,20241002,000000,20.03,20.19,20.03,20.19,9074,0
|
| 986 |
+
AFGE.US,D,20241003,000000,20.21,20.3999,20.1726,20.35,32952,0
|
| 987 |
+
AFGE.US,D,20241004,000000,20.225,20.3178,20.1235,20.27,14304,0
|
| 988 |
+
AFGE.US,D,20241007,000000,20.22,20.22,19.92,20.15,57974,0
|
| 989 |
+
AFGE.US,D,20241008,000000,20,20.26,20,20.26,7506,0
|
| 990 |
+
AFGE.US,D,20241009,000000,20.27,20.36,20.24,20.33,9819,0
|
| 991 |
+
AFGE.US,D,20241010,000000,20.19,20.24,20.154,20.24,2124,0
|
| 992 |
+
AFGE.US,D,20241011,000000,20.29,20.46,20.29,20.46,11486,0
|
| 993 |
+
AFGE.US,D,20241014,000000,20.345,20.52,20.345,20.52,5445,0
|
| 994 |
+
AFGE.US,D,20241015,000000,20.53,20.77,20.49,20.65,25141,0
|
| 995 |
+
AFGE.US,D,20241016,000000,20.65,20.7325,20.55,20.69,18060,0
|
| 996 |
+
AFGE.US,D,20241017,000000,20.57,20.755,20.56,20.63,13183,0
|
| 997 |
+
AFGE.US,D,20241018,000000,20.74,20.74,20.56,20.65,8449,0
|
| 998 |
+
AFGE.US,D,20241021,000000,20.51,20.5651,20.17,20.36,9602,0
|
| 999 |
+
AFGE.US,D,20241022,000000,20.35,20.53,20.23,20.52,7168,0
|
| 1000 |
+
AFGE.US,D,20241023,000000,20.36,20.4999,20.25,20.45,2809,0
|
| 1001 |
+
AFGE.US,D,20241024,000000,20.31,20.45,20.23,20.45,4100,0
|
| 1002 |
+
AFGE.US,D,20241025,000000,20.56,20.56,20.24,20.25,11448,0
|
| 1003 |
+
AFGE.US,D,20241028,000000,20.22,20.33,20.15,20.25,5830,0
|
| 1004 |
+
AFGE.US,D,20241029,000000,20.08,20.12,19.95,20.11,4826,0
|
| 1005 |
+
AFGE.US,D,20241030,000000,20.25,20.25,20.04,20.09,4241,0
|
| 1006 |
+
AFGE.US,D,20241031,000000,20.09,20.14,19.9,19.94,3872,0
|
| 1007 |
+
AFGE.US,D,20241101,000000,20.05,20.05,19.5,19.68,2775,0
|
| 1008 |
+
AFGE.US,D,20241104,000000,20,20.0245,19.83,19.93,2154,0
|
| 1009 |
+
AFGE.US,D,20241105,000000,19.98,20.13,19.93,20.13,33571,0
|
| 1010 |
+
AFGE.US,D,20241106,000000,19.98,20.11,19.6473,19.81,17874,0
|
| 1011 |
+
AFGE.US,D,20241107,000000,19.79,20.09,19.79,20.09,20712,0
|
| 1012 |
+
AFGE.US,D,20241108,000000,20.2691,20.46,20.2691,20.46,4611,0
|
| 1013 |
+
AFGE.US,D,20241111,000000,20.2801,20.39,20.03,20.37,3616,0
|
| 1014 |
+
AFGE.US,D,20241112,000000,20.12,20.2,19.87,20,3660,0
|
| 1015 |
+
AFGE.US,D,20241113,000000,20.18,20.19,19.78,19.83,11028,0
|
| 1016 |
+
AFGE.US,D,20241114,000000,19.82,19.83,19.6042,19.74,3893,0
|
| 1017 |
+
AFGE.US,D,20241115,000000,19.9059,19.9059,19.56,19.61,3434,0
|
| 1018 |
+
AFGE.US,D,20241118,000000,19.65,19.755,19.51,19.57,9522,0
|
| 1019 |
+
AFGE.US,D,20241119,000000,19.5,19.57,19.34,19.42,7203,0
|
| 1020 |
+
AFGE.US,D,20241120,000000,19.274,19.385,19.23,19.32,4834,0
|
| 1021 |
+
AFGE.US,D,20241121,000000,19.44,19.65,19.43,19.62,4571,0
|
| 1022 |
+
AFGE.US,D,20241122,000000,19.62,19.71,19.6199,19.69,3722,0
|
| 1023 |
+
AFGE.US,D,20241125,000000,19.95,19.95,19.86,19.93,1898,0
|
| 1024 |
+
AFGE.US,D,20241126,000000,19.83,20.1495,19.62,19.91,6833,0
|
| 1025 |
+
AFGE.US,D,20241127,000000,19.99,20.02,19.75,19.98,6521,0
|
| 1026 |
+
AFGE.US,D,20241129,000000,19.7685,19.79,19.5537,19.79,3676,0
|
| 1027 |
+
AFGE.US,D,20241202,000000,19.89,19.9499,19.505,19.51,5269,0
|
| 1028 |
+
AFGE.US,D,20241203,000000,19.44,19.4544,19.22,19.32,5147,0
|
| 1029 |
+
AFGE.US,D,20241204,000000,19.32,19.5404,19.18,19.48,5741,0
|
| 1030 |
+
AFGE.US,D,20241205,000000,19.2622,19.5,19.2622,19.5,2588,0
|
| 1031 |
+
AFGE.US,D,20241206,000000,19.3692,19.48,19.3692,19.48,1599,0
|
| 1032 |
+
AFGE.US,D,20241209,000000,19.6,19.6,19.2836,19.39,10773,0
|
| 1033 |
+
AFGE.US,D,20241210,000000,19.4162,19.46,19.2477,19.46,3783,0
|
| 1034 |
+
AFGE.US,D,20241211,000000,19.5778,19.62,19.34,19.51,2684,0
|
| 1035 |
+
AFGE.US,D,20241212,000000,19.2329,19.34,19.17,19.34,3344,0
|
| 1036 |
+
AFGE.US,D,20241213,000000,19.32,19.51,18.88,19.21,5020,0
|
| 1037 |
+
AFGE.US,D,20241216,000000,19.06,19.139,18.74,18.92,4870,0
|
| 1038 |
+
AFGE.US,D,20241217,000000,18.94,19.13,18.76,18.99,7074,0
|
| 1039 |
+
AFGE.US,D,20241218,000000,18.93,19.13,18.8395,18.98,8669,0
|
| 1040 |
+
AFGE.US,D,20241219,000000,18.8,18.9,18.44,18.56,12224,0
|
| 1041 |
+
AFGE.US,D,20241220,000000,18.8933,18.8933,18.48,18.66,3929,0
|
| 1042 |
+
AFGE.US,D,20241223,000000,18.645,18.645,18.4512,18.59,5936,0
|
| 1043 |
+
AFGE.US,D,20241224,000000,18.29,18.51,18.29,18.51,2612,0
|
| 1044 |
+
AFGE.US,D,20241226,000000,18.26,18.64,18.21,18.48,5774,0
|
| 1045 |
+
AFGE.US,D,20241227,000000,18.34,18.34,18.13,18.21,15738,0
|
| 1046 |
+
AFGE.US,D,20241230,000000,18.09,18.29,18.09,18.29,8969,0
|
| 1047 |
+
AFGE.US,D,20241231,000000,18.2838,18.4684,17.93,17.94,80394,0
|
| 1048 |
+
AFGE.US,D,20250102,000000,18.1,18.44,18.06,18.38,27082,0
|
| 1049 |
+
AFGE.US,D,20250103,000000,18.43,18.7499,18.3601,18.64,10924,0
|
| 1050 |
+
AFGE.US,D,20250106,000000,18.49,18.56,18.34,18.52,5072,0
|
| 1051 |
+
AFGE.US,D,20250107,000000,18.4,18.598,18.02,18.17,10472,0
|
| 1052 |
+
AFGE.US,D,20250108,000000,17.99,18.17,17.87,17.94,10963,0
|
| 1053 |
+
AFGE.US,D,20250110,000000,17.5835,17.8456,17.57,17.63,8845,0
|
| 1054 |
+
AFGE.US,D,20250113,000000,17.5,17.5554,17.22,17.46,7968,0
|
| 1055 |
+
AFGE.US,D,20250114,000000,17.5219,17.58,17.46,17.58,7494,0
|
| 1056 |
+
AFGE.US,D,20250115,000000,17.9,18,17.8301,18,28999,0
|
| 1057 |
+
AFGE.US,D,20250116,000000,17.85,18.23,17.85,17.99,14999,0
|
| 1058 |
+
AFGE.US,D,20250117,000000,18.1,18.14,17.81,18.03,13251,0
|
| 1059 |
+
AFGE.US,D,20250121,000000,17.7852,18.29,17.7852,18.29,9803,0
|
| 1060 |
+
AFGE.US,D,20250122,000000,18.11,18.2,18.11,18.19,7658,0
|
| 1061 |
+
AFGE.US,D,20250123,000000,18.1,18.2767,17.94,18.08,12407,0
|
| 1062 |
+
AFGE.US,D,20250124,000000,18.08,18.1896,18.01,18.03,4292,0
|
| 1063 |
+
AFGE.US,D,20250127,000000,18.13,18.38,17.87,18.31,32254,0
|
| 1064 |
+
AFGE.US,D,20250128,000000,18.2393,18.29,18.05,18.22,14019,0
|
| 1065 |
+
AFGE.US,D,20250129,000000,18.22,18.22,17.96,18.07,4882,0
|
| 1066 |
+
AFGE.US,D,20250130,000000,18.2094,18.27,18.08,18.23,5371,0
|
| 1067 |
+
AFGE.US,D,20250131,000000,18.29,18.32,17.86,17.87,13910,0
|
| 1068 |
+
AFGE.US,D,20250203,000000,17.83,17.9423,17.69,17.77,11357,0
|
| 1069 |
+
AFGE.US,D,20250204,000000,17.7,17.8701,17.695,17.79,8881,0
|
| 1070 |
+
AFGE.US,D,20250205,000000,17.92,18.07,17.8448,18.07,14286,0
|
| 1071 |
+
AFGE.US,D,20250206,000000,18.07,18.07,17.9254,18.03,4820,0
|
| 1072 |
+
AFGE.US,D,20250207,000000,17.8632,18.02,17.8632,18,12760,0
|
| 1073 |
+
AFGE.US,D,20250210,000000,18.09,18.0982,17.94,18.09,5834,0
|
| 1074 |
+
AFGE.US,D,20250211,000000,18.01,18.1,17.934,18.09,2350,0
|
| 1075 |
+
AFGE.US,D,20250212,000000,17.7795,17.89,17.7795,17.85,2999,0
|
| 1076 |
+
AFGE.US,D,20250213,000000,17.9,18.1,17.9,18.01,5649,0
|
| 1077 |
+
AFGE.US,D,20250214,000000,18.08,18.13,18,18.06,7824,0
|
| 1078 |
+
AFGE.US,D,20250218,000000,18.06,18.1,17.89,17.97,6679,0
|
| 1079 |
+
AFGE.US,D,20250219,000000,17.99,18,17.73,17.91,8801,0
|
| 1080 |
+
AFGE.US,D,20250220,000000,17.85,17.9,17.74,17.85,4793,0
|
| 1081 |
+
AFGE.US,D,20250221,000000,17.9517,17.9517,17.76,17.84,4528,0
|
| 1082 |
+
AFGE.US,D,20250224,000000,17.77,18.03,17.7616,17.93,10630,0
|
| 1083 |
+
AFGE.US,D,20250225,000000,18.1,18.1596,18,18.14,9869,0
|
| 1084 |
+
AFGE.US,D,20250226,000000,18.1866,18.1866,18.06,18.15,1713,0
|
| 1085 |
+
AFGE.US,D,20250227,000000,18.135,18.135,18.05,18.12,2911,0
|
| 1086 |
+
AFGE.US,D,20250228,000000,17.7484,17.9399,17.7484,17.83,4733,0
|
| 1087 |
+
AFGE.US,D,20250303,000000,17.8285,17.91,17.79,17.91,3137,0
|
| 1088 |
+
AFGE.US,D,20250304,000000,17.74,17.9,17.6509,17.77,4464,0
|
| 1089 |
+
AFGE.US,D,20250305,000000,17.6401,17.8677,17.6401,17.77,3511,0
|
| 1090 |
+
AFGE.US,D,20250306,000000,17.53,17.75,17.43,17.46,14241,0
|
| 1091 |
+
AFGE.US,D,20250307,000000,17.43,17.6,17.23,17.46,7905,0
|
| 1092 |
+
AFGE.US,D,20250310,000000,17.3015,17.4,17.2177,17.28,3941,0
|
| 1093 |
+
AFGE.US,D,20250311,000000,17.295,17.4199,17.06,17.19,4917,0
|
| 1094 |
+
AFGE.US,D,20250312,000000,17.1017,17.33,17.06,17.32,17070,0
|
| 1095 |
+
AFGE.US,D,20250313,000000,17.23,17.32,17.14,17.31,8870,0
|
| 1096 |
+
AFGE.US,D,20250314,000000,17.39,17.51,17.33,17.38,13161,0
|
| 1097 |
+
AFGE.US,D,20250317,000000,17.3514,17.55,17.3514,17.51,8175,0
|
| 1098 |
+
AFGE.US,D,20250318,000000,17.44005,17.44005,17.2884,17.4,7100,0
|
| 1099 |
+
AFGE.US,D,20250319,000000,17.36,17.5282,17.32,17.47,4862,0
|
| 1100 |
+
AFGE.US,D,20250320,000000,17.2972,17.5,17.29,17.4,6764,0
|
| 1101 |
+
AFGE.US,D,20250321,000000,17.3304,17.4604,17.28,17.46,4630,0
|
| 1102 |
+
AFGE.US,D,20250324,000000,17.49,17.54,17.382,17.4376,7516,0
|
| 1103 |
+
AFGE.US,D,20250325,000000,17.365,17.44,17.3001,17.41,4613,0
|
| 1104 |
+
AFGE.US,D,20250326,000000,17.29,17.395,17.1049,17.22,24679,0
|
| 1105 |
+
AFGE.US,D,20250327,000000,17.09,17.18,17.05,17.13,4843,0
|
| 1106 |
+
AFGE.US,D,20250328,000000,17.15,17.17,17.08,17.11,22276,0
|
| 1107 |
+
AFGE.US,D,20250331,000000,17.11,17.23,16.985,17.23,17782,0
|
| 1108 |
+
AFGE.US,D,20250401,000000,17.1042,17.55,17.1042,17.41,11410,0
|
| 1109 |
+
AFGE.US,D,20250402,000000,17.65,17.7731,17.4465,17.69,23406,0
|
| 1110 |
+
AFGE.US,D,20250403,000000,17.4086,17.54,17.15,17.39,17749,0
|
| 1111 |
+
AFGE.US,D,20250404,000000,16.9746,17.49,16.86,17.43,18510,0
|
| 1112 |
+
AFGE.US,D,20250407,000000,16.92,17.73,16.545,17,16236,0
|
| 1113 |
+
AFGE.US,D,20250408,000000,17.09,17.1091,16.7,16.71,9675,0
|
| 1114 |
+
AFGE.US,D,20250409,000000,16.6507,17.085,16.44,17.04,10644,0
|
| 1115 |
+
AFGE.US,D,20250410,000000,17.25,17.25,16.42,16.79,5709,0
|
| 1116 |
+
AFGE.US,D,20250411,000000,16.47,16.75,16.26,16.5,11562,0
|
| 1117 |
+
AFGE.US,D,20250414,000000,16.62,17.02,16.62,16.99,34239,0
|
| 1118 |
+
AFGE.US,D,20250415,000000,16.84,16.915,16.56,16.66,9878,0
|
| 1119 |
+
AFGE.US,D,20250416,000000,16.73,16.93,16.59,16.64,3262,0
|
| 1120 |
+
AFGE.US,D,20250417,000000,16.81,16.9324,16.59,16.83,4446,0
|
| 1121 |
+
AFGE.US,D,20250421,000000,16.71,16.84,16.69,16.69,7822,0
|
| 1122 |
+
AFGE.US,D,20250422,000000,16.84,16.89,16.74,16.81,3224,0
|
| 1123 |
+
AFGE.US,D,20250423,000000,17.03,17.04,16.83,16.94,7665,0
|
| 1124 |
+
AFGE.US,D,20250424,000000,17.28,17.28,16.93,17.22,7020,0
|
| 1125 |
+
AFGE.US,D,20250425,000000,17.381,17.381,16.75,17.17,6139,0
|
| 1126 |
+
AFGE.US,D,20250428,000000,17.1813,17.4,17.0115,17.14,10705,0
|
| 1127 |
+
AFGE.US,D,20250429,000000,17.09,17.09,16.97,16.99,4039,0
|
| 1128 |
+
AFGE.US,D,20250430,000000,16.985,17.02,16.52,16.75,20663,0
|
| 1129 |
+
AFGE.US,D,20250501,000000,16.8095,16.8095,16.62,16.75,8669,0
|
| 1130 |
+
AFGE.US,D,20250502,000000,16.915,17.06,16.66,16.7,8309,0
|
| 1131 |
+
AFGE.US,D,20250505,000000,17,17,16.6172,16.69,7220,0
|
| 1132 |
+
AFGE.US,D,20250506,000000,16.5,16.72,16.5,16.72,6203,0
|
| 1133 |
+
AFGE.US,D,20250507,000000,16.79,16.9079,16.65,16.7,2523,0
|
| 1134 |
+
AFGE.US,D,20250508,000000,16.75,16.78,16.66,16.78,2823,0
|
| 1135 |
+
AFGE.US,D,20250509,000000,16.7658,16.8,16.61,16.8,3516,0
|
| 1136 |
+
AFGE.US,D,20250512,000000,16.9922,16.9922,16.63,16.8,7008,0
|
| 1137 |
+
AFGE.US,D,20250513,000000,16.725,16.8,16.61,16.75,6305,0
|
| 1138 |
+
AFGE.US,D,20250514,000000,16.7015,16.8378,16.57,16.63,8121,0
|
| 1139 |
+
AFGE.US,D,20250515,000000,16.46,16.96,16.46,16.7,11602,0
|
| 1140 |
+
AFGE.US,D,20250516,000000,16.7,16.79,16.55,16.79,14778,0
|
| 1141 |
+
AFGE.US,D,20250519,000000,16.4012,16.75,16.36,16.68,21362,0
|
| 1142 |
+
AFGE.US,D,20250520,000000,16.6,16.83,16.6,16.69,10636,0
|
| 1143 |
+
AFGE.US,D,20250521,000000,16.6103,16.63,16.235,16.36,19471,0
|
| 1144 |
+
AFGE.US,D,20250522,000000,16.36,16.47,16.3,16.33,5366,0
|
| 1145 |
+
AFGE.US,D,20250523,000000,16.3986,16.4,16.26,16.39,15411,0
|
| 1146 |
+
AFGE.US,D,20250527,000000,16.5424,16.62,16.4001,16.62,14550,0
|
| 1147 |
+
AFGE.US,D,20250528,000000,16.5379,16.6645,16.5379,16.6,7201,0
|
| 1148 |
+
AFGE.US,D,20250529,000000,16.64,16.66,16.56,16.66,3357,0
|
| 1149 |
+
AFGE.US,D,20250530,000000,16.335,16.42,16.11,16.11,52470,0
|
| 1150 |
+
AFGE.US,D,20250602,000000,16.155,16.2,16.12,16.2,22944,0
|
| 1151 |
+
AFGE.US,D,20250603,000000,16.2208,16.39,16.1976,16.39,19161,0
|
| 1152 |
+
AFGE.US,D,20250604,000000,16.44,16.4808,16.3925,16.46,4140,0
|
| 1153 |
+
AFGE.US,D,20250605,000000,16.425,16.6899,16.425,16.53,14230,0
|
| 1154 |
+
AFGE.US,D,20250606,000000,16.44,16.6199,16.34,16.4,7718,0
|
| 1155 |
+
AFGE.US,D,20250609,000000,16.47,16.61,16.35,16.46,6416,0
|
| 1156 |
+
AFGE.US,D,20250610,000000,16.575,16.605,16.5,16.55,3036,0
|
| 1157 |
+
AFGE.US,D,20250611,000000,16.5,16.6883,16.36,16.51,6442,0
|
| 1158 |
+
AFGE.US,D,20250612,000000,16.5,16.54,16.45,16.53,9209,0
|
| 1159 |
+
AFGE.US,D,20250613,000000,16.51,16.53,16.38,16.49,13961,0
|
| 1160 |
+
AFGE.US,D,20250616,000000,16.45,16.585,16.35,16.42,19754,0
|
| 1161 |
+
AFGE.US,D,20250617,000000,16.38,16.66,16.37,16.49,10136,0
|
| 1162 |
+
AFGE.US,D,20250618,000000,16.4671,16.59,16.377,16.5899,10546,0
|
| 1163 |
+
AFGE.US,D,20250620,000000,16.5299,16.7,16.46,16.67,9416,0
|
| 1164 |
+
AFGE.US,D,20250623,000000,16.4201,16.71,16.4201,16.6,6745,0
|
| 1165 |
+
AFGE.US,D,20250624,000000,16.76,16.9499,16.7206,16.8,20197,0
|
| 1166 |
+
AFGE.US,D,20250625,000000,16.7982,16.88,16.75,16.75,1743,0
|
| 1167 |
+
AFGE.US,D,20250626,000000,16.76,16.91,16.6573,16.91,4907,0
|
| 1168 |
+
AFGE.US,D,20250627,000000,16.93,17.015,16.79,16.84,8718,0
|
| 1169 |
+
AFGE.US,D,20250630,000000,16.5841,16.98,16.5841,16.98,5362,0
|
| 1170 |
+
AFGE.US,D,20250701,000000,16.88,17.12,16.87,17.12,12103,0
|
| 1171 |
+
AFGE.US,D,20250702,000000,17.15,17.26,17.15,17.26,7140,0
|
| 1172 |
+
AFGE.US,D,20250703,000000,17.28,17.28,17.06,17.22,2703,0
|
| 1173 |
+
AFGE.US,D,20250707,000000,17.2571,17.29,16.97,17.06,8934,0
|
| 1174 |
+
AFGE.US,D,20250708,000000,17.18,17.18,16.95,17.07,4346,0
|
| 1175 |
+
AFGE.US,D,20250709,000000,17.16,17.24,17.04,17.22,7891,0
|
| 1176 |
+
AFGE.US,D,20250710,000000,17.24,17.44,17.07,17.44,20467,0
|
| 1177 |
+
AFGE.US,D,20250711,000000,17.249,17.4299,17.2436,17.36,15784,0
|
| 1178 |
+
AFGE.US,D,20250714,000000,17.3368,17.4225,17.18,17.25,7812,0
|
| 1179 |
+
AFGE.US,D,20250715,000000,17.2024,17.25,16.96,17.07,7652,0
|
| 1180 |
+
AFGE.US,D,20250716,000000,17.145,17.145,16.74,16.87,7920,0
|
| 1181 |
+
AFGE.US,D,20250717,000000,16.92,17.04,16.81,17.04,7820,0
|
| 1182 |
+
AFGE.US,D,20250718,000000,17.12,17.12,16.9121,17.06,5072,0
|
| 1183 |
+
AFGE.US,D,20250721,000000,17.071,17.29,16.98,17.19,19014,0
|
| 1184 |
+
AFGE.US,D,20250722,000000,17.161,17.161,17.01,17.12,3021,0
|
| 1185 |
+
AFGE.US,D,20250723,000000,17.1,17.11,17.02,17.09,4081,0
|
| 1186 |
+
AFGE.US,D,20250724,000000,17.04,17.13,16.965,17.05,6239,0
|
| 1187 |
+
AFGE.US,D,20250725,000000,17.06,17.1381,17.04,17.09,7055,0
|
| 1188 |
+
AFGE.US,D,20250728,000000,17.08,17.09,16.9,16.98,8517,0
|
| 1189 |
+
AFGE.US,D,20250729,000000,16.9162,17.085,16.9157,17.06,11572,0
|
| 1190 |
+
AFGE.US,D,20250730,000000,16.96,17.0799,16.91,17.01,7939,0
|
| 1191 |
+
AFGE.US,D,20250731,000000,16.925,17.02,16.92,16.94,9613,0
|
| 1192 |
+
AFGE.US,D,20250801,000000,16.95,17.01,16.87,17.01,10788,0
|
| 1193 |
+
AFGE.US,D,20250804,000000,16.95,17.195,16.9332,17.11,12766,0
|
| 1194 |
+
AFGE.US,D,20250805,000000,17.17,17.34,17.07,17.09,6839,0
|
| 1195 |
+
AFGE.US,D,20250806,000000,17.05,17.12,16.92,17.09,15930,0
|
| 1196 |
+
AFGE.US,D,20250807,000000,17.085,17.085,16.94,16.94,9413,0
|
| 1197 |
+
AFGE.US,D,20250808,000000,16.9893,17.09,16.95,17.09,15602,0
|
| 1198 |
+
AFGE.US,D,20250811,000000,17.0237,17.09,16.97,17.09,13885,0
|
| 1199 |
+
AFGE.US,D,20250812,000000,17,17.125,16.98,17.1,20699,0
|
| 1200 |
+
AFGE.US,D,20250813,000000,17.24,17.26,17.14,17.26,11203,0
|
| 1201 |
+
AFGE.US,D,20250814,000000,17.055,17.175,17.01,17.17,19636,0
|
| 1202 |
+
AFGE.US,D,20250815,000000,17.18,17.23,17.15,17.23,10454,0
|
| 1203 |
+
AFGE.US,D,20250818,000000,17.25,17.31,17.2,17.3,11243,0
|
| 1204 |
+
AFGE.US,D,20250819,000000,17.34,17.42,17.34,17.4,7139,0
|
| 1205 |
+
AFGE.US,D,20250820,000000,17.4,17.9,17.38,17.72,51065,0
|
| 1206 |
+
AFGE.US,D,20250821,000000,17.755,17.8385,17.6354,17.76,11771,0
|
| 1207 |
+
AFGE.US,D,20250822,000000,17.77,17.99,17.68,17.8373,18549,0
|
| 1208 |
+
AFGE.US,D,20250825,000000,17.8,17.93,17.66,17.9,14971,0
|
| 1209 |
+
AFGE.US,D,20250826,000000,17.82,17.87,17.67,17.84,11986,0
|
| 1210 |
+
AFGE.US,D,20250827,000000,17.74,17.8714,17.74,17.81,13843,0
|
| 1211 |
+
AFGE.US,D,20250828,000000,17.9024,18,17.9024,17.99899,19148,0
|
| 1212 |
+
AFGE.US,D,20250829,000000,17.6664,17.73,17.47,17.47,20720,0
|
| 1213 |
+
AFGE.US,D,20250902,000000,17.5,17.5999,17.24,17.31,17860,0
|
| 1214 |
+
AFGE.US,D,20250903,000000,17.64,17.67,17.35,17.53,8038,0
|
| 1215 |
+
AFGE.US,D,20250904,000000,17.59,17.785,17.43,17.76,13069,0
|
| 1216 |
+
AFGE.US,D,20250905,000000,17.92,18.11,17.852,18.11,41813,0
|
| 1217 |
+
AFGE.US,D,20250908,000000,18.15,18.4519,18.1499,18.29,9451,0
|
| 1218 |
+
AFGE.US,D,20250909,000000,18.2272,18.36,18.2,18.35,2441,0
|
| 1219 |
+
AFGE.US,D,20250910,000000,18.36,18.8,18.35,18.52,5011,0
|
| 1220 |
+
AFGE.US,D,20250911,000000,18.43,18.7788,18.43,18.76,8563,0
|
| 1221 |
+
AFGE.US,D,20250912,000000,18.94,18.94,18.505,18.89,6757,0
|
| 1222 |
+
AFGE.US,D,20250915,000000,18.84,18.99,18.7885,18.915,3630,0
|
| 1223 |
+
AFGE.US,D,20250916,000000,18.97,19.08,18.97,19.08,2493,0
|
| 1224 |
+
AFGE.US,D,20250917,000000,19.09,19.24,18.8825,19.175,5438,0
|
| 1225 |
+
AFGE.US,D,20250918,000000,19.07,19.33,19.07,19.15,14110,0
|
| 1226 |
+
AFGE.US,D,20250919,000000,19.15,19.26,19.07,19.26,50285,0
|
| 1227 |
+
AFGE.US,D,20250922,000000,19.15,19.15,19,19.13,1706,0
|
| 1228 |
+
AFGE.US,D,20250923,000000,19.1379,19.185,18.85,19.12,1974,0
|
| 1229 |
+
AFGE.US,D,20250924,000000,18.985,19.12,18.91,19.1,6784,0
|
| 1230 |
+
AFGE.US,D,20250925,000000,18.93,18.93,18.905,18.905,1918,0
|
| 1231 |
+
AFGE.US,D,20250926,000000,19.17,19.17,18.97,18.9787,1965,0
|
| 1232 |
+
AFGE.US,D,20250929,000000,18.79,18.92,18.782,18.92,2656,0
|
| 1233 |
+
AFGE.US,D,20250930,000000,19.4099,19.4099,18.42,18.86,4566,0
|
| 1234 |
+
AFGE.US,D,20251001,000000,18.664,19.04,18.41,19.03,8873,0
|
| 1235 |
+
AFGE.US,D,20251002,000000,18.677,19.173,18.677,19.02,7400,0
|
| 1236 |
+
AFGE.US,D,20251003,000000,19.15,19.15,18.98,19.05,1473,0
|
| 1237 |
+
AFGE.US,D,20251006,000000,19.17,19.18,19.14,19.18,3024,0
|
| 1238 |
+
AFGE.US,D,20251007,000000,19.239,19.239,18.91,18.97,3475,0
|
| 1239 |
+
AFGE.US,D,20251008,000000,18.9886,19.2195,18.98,19.0244,16711,0
|
| 1240 |
+
AFGE.US,D,20251009,000000,18.9018,19.04,17.96,18.45,18671,0
|
| 1241 |
+
AFGE.US,D,20251010,000000,18.47,18.47,18.17,18.17,2707,0
|
| 1242 |
+
AFGE.US,D,20251013,000000,18.2456,18.31,18.16,18.3,8547,0
|
| 1243 |
+
AFGE.US,D,20251014,000000,18.31,18.5,18.31,18.5,1312,0
|
| 1244 |
+
AFGE.US,D,20251015,000000,18.4689,18.4689,18.42,18.46,2149,0
|
| 1245 |
+
AFGE.US,D,20251016,000000,18.5,18.5084,18,18.01,2824,0
|
| 1246 |
+
AFGE.US,D,20251017,000000,18.05,18.05,17.9,18.04,3297,0
|
| 1247 |
+
AFGE.US,D,20251020,000000,17.9047,18.13,17.9047,18.13,3531,0
|
| 1248 |
+
AFGE.US,D,20251021,000000,18.23,18.235,18.15,18.18,3839,0
|
| 1249 |
+
AFGE.US,D,20251022,000000,18.1652,18.1652,18.0979,18.0979,1735,0
|
| 1250 |
+
AFGE.US,D,20251023,000000,18.1593,18.18,18.14,18.18,2482,0
|
| 1251 |
+
AFGE.US,D,20251024,000000,18.1144,18.29,18.06,18.18,3467,0
|
| 1252 |
+
AFGE.US,D,20251027,000000,18.06,18.2468,18.04,18.16,2004,0
|
| 1253 |
+
AFGE.US,D,20251028,000000,18.2051,18.2051,18.12,18.12,1398,0
|
| 1254 |
+
AFGE.US,D,20251029,000000,18.11,18.15,18.0938,18.11,3064,0
|
| 1255 |
+
AFGE.US,D,20251030,000000,18.0497,18.0497,17.85,17.88,4003,0
|
| 1256 |
+
AFGE.US,D,20251031,000000,18.1399,18.1399,17.77,17.84,5330,0
|
| 1257 |
+
AFGE.US,D,20251103,000000,17.76,17.98,17.66,17.79,4601,0
|
| 1258 |
+
AFGE.US,D,20251104,000000,17.75,17.7699,17.515,17.54,11186,0
|
| 1259 |
+
AFGE.US,D,20251105,000000,17.58,17.79,17.56,17.7,6521,0
|
| 1260 |
+
AFGE.US,D,20251106,000000,17.59,17.64,17.59,17.64,3096,0
|
| 1261 |
+
AFGE.US,D,20251107,000000,17.94,17.94,17.5401,17.93,11137,0
|
| 1262 |
+
AFGE.US,D,20251110,000000,18.02,18.048,17.71,17.87,2279,0
|
| 1263 |
+
AFGE.US,D,20251111,000000,17.83,17.9236,17.83,17.915,2897,0
|
| 1264 |
+
AFGE.US,D,20251112,000000,17.856,17.9899,17.82,17.91,2985,0
|
| 1265 |
+
AFGE.US,D,20251113,000000,17.74,17.829,17.55,17.69,5134,0
|
| 1266 |
+
AFGE.US,D,20251114,000000,17.53,17.72,17.53,17.7,2921,0
|
| 1267 |
+
AFGE.US,D,20251117,000000,17.63,17.64,17.5,17.5,8411,0
|
| 1268 |
+
AFGE.US,D,20251118,000000,17.5311,17.55,17.41,17.41,7032,0
|
| 1269 |
+
AFGE.US,D,20251119,000000,17.41,17.5,17.4,17.4,3300,0
|
| 1270 |
+
AFGE.US,D,20251120,000000,17.43,17.4301,17.2,17.27,6516,0
|
| 1271 |
+
AFGE.US,D,20251121,000000,17.279613,17.34,17.23,17.3,3115,0
|
| 1272 |
+
AFGE.US,D,20251124,000000,17.3,17.44,17.3,17.36,2294,0
|
| 1273 |
+
AFGE.US,D,20251125,000000,17.4,17.5389,17.4,17.48,2939,0
|
| 1274 |
+
AFGE.US,D,20251126,000000,17.45,17.53,17.44,17.46,5116,0
|
| 1275 |
+
AFGE.US,D,20251128,000000,17.45,17.5,17.35,17.36,10449,0
|
| 1276 |
+
AFGE.US,D,20251201,000000,17.1557,17.1557,16.91,17,6363,0
|
| 1277 |
+
AFGE.US,D,20251202,000000,16.9208,17,16.9,16.985,7753,0
|
| 1278 |
+
AFGE.US,D,20251203,000000,16.87,17,16.87,16.94,7253,0
|
| 1279 |
+
AFGE.US,D,20251204,000000,16.915,16.915,16.9,16.9,2334,0
|
| 1280 |
+
AFGE.US,D,20251205,000000,16.869,16.9538,16.82,16.83,7210,0
|
| 1281 |
+
AFGE.US,D,20251208,000000,16.82,16.9145,16.82,16.89,5896,0
|
| 1282 |
+
AFGE.US,D,20251209,000000,16.9,16.99,16.7858,16.93,8009,0
|
| 1283 |
+
AFGE.US,D,20251210,000000,16.93,16.99,16.88,16.99,4949,0
|
| 1284 |
+
AFGE.US,D,20251211,000000,17,17.2,17,17.13,4444,0
|
| 1285 |
+
AFGE.US,D,20251212,000000,17.035,17.16,16.94,17,6890,0
|
| 1286 |
+
AFGE.US,D,20251215,000000,17.1424,17.1424,16.95,17.035,7988,0
|
| 1287 |
+
AFGE.US,D,20251216,000000,17.075,17.19,16.97,17.1,15014,0
|
| 1288 |
+
AFGE.US,D,20251217,000000,17.02,17.1,16.96,16.96,12268,0
|
| 1289 |
+
AFGE.US,D,20251218,000000,17.01,17.2399,16.96,17.09,9125,0
|
| 1290 |
+
AFGE.US,D,20251219,000000,17.01,17.168,16.99,17,5338,0
|
| 1291 |
+
AFGE.US,D,20251222,000000,16.9794,17.1,16.97,17.06,12020,0
|
| 1292 |
+
AFGE.US,D,20251223,000000,16.9701,17.06,16.9701,16.98,7440,0
|
| 1293 |
+
AFGE.US,D,20251224,000000,16.97,17.04,16.97,16.97,2935,0
|
| 1294 |
+
AFGE.US,D,20251226,000000,16.97,17.1,16.85,16.88,14368,0
|
| 1295 |
+
AFGE.US,D,20251229,000000,17.0199,17.0199,16.88,16.94,3518,0
|
| 1296 |
+
AFGE.US,D,20251230,000000,16.9036,16.9499,16.89,16.9,5601,0
|
| 1297 |
+
AFGE.US,D,20251231,000000,16.89,16.915,16.885,16.91,5625,0
|
| 1298 |
+
AFGE.US,D,20260102,000000,16.98,17.14,16.98,17.07,5986,0
|
| 1299 |
+
AFGE.US,D,20260105,000000,17.2,17.28,17.1105,17.17,14043,0
|
| 1300 |
+
AFGE.US,D,20260106,000000,17.146,17.24,17.146,17.17,7239,0
|
| 1301 |
+
AFGE.US,D,20260107,000000,17.18,17.195,17.13,17.17,3946,0
|
| 1302 |
+
AFGE.US,D,20260108,000000,17.18,17.2435,17.11,17.11,3034,0
|
| 1303 |
+
AFGE.US,D,20260109,000000,17.2636,17.2636,17.05,17.18,11371,0
|
| 1304 |
+
AFGE.US,D,20260112,000000,17.04,17.18,16.9972,17.14,11858,0
|
| 1305 |
+
AFGE.US,D,20260113,000000,17.23,17.38,17.18,17.36,33200,0
|
| 1306 |
+
AFGE.US,D,20260114,000000,17.152,17.38,17.152,17.35,5706,0
|
| 1307 |
+
AFGE.US,D,20260115,000000,17.42,17.43,17.345,17.43,6863,0
|
| 1308 |
+
AFGE.US,D,20260116,000000,17.355,17.49,17.2405,17.42,9801,0
|
| 1309 |
+
AFGE.US,D,20260120,000000,17.3452,17.41,17.21,17.35,18583,0
|
| 1310 |
+
AFGE.US,D,20260121,000000,17.39,17.44,17.36,17.41,6966,0
|
| 1311 |
+
AFGE.US,D,20260122,000000,17.44,17.465,17.36,17.45,6390,0
|
| 1312 |
+
AFGE.US,D,20260123,000000,17.46,17.5481,17.36,17.41,9221,0
|
| 1313 |
+
AFGE.US,D,20260126,000000,17.455,17.5498,17.38,17.53,8552,0
|
| 1314 |
+
AFGE.US,D,20260127,000000,17.455,17.53,17.441,17.46,2677,0
|
| 1315 |
+
AFGE.US,D,20260128,000000,17.47,17.4753,17.39,17.45,3011,0
|
| 1316 |
+
AFGE.US,D,20260129,000000,17.47,17.48,17.36,17.4502,13428,0
|
| 1317 |
+
AFGE.US,D,20260130,000000,17.37,17.52,17.37,17.43,14280,0
|
| 1318 |
+
AFGE.US,D,20260202,000000,17.455,17.62,17.4127,17.49,6981,0
|
| 1319 |
+
AFGE.US,D,20260203,000000,17.53,17.55,17.36,17.36,4780,0
|
| 1320 |
+
AFGE.US,D,20260204,000000,17.37,17.37,17.25,17.25,4052,0
|
| 1321 |
+
AFGE.US,D,20260205,000000,17.2506,17.371032,17.2115,17.2115,4340,0
|
| 1322 |
+
AFGE.US,D,20260206,000000,17.30037,17.30037,17.255,17.255,2131,0
|
| 1323 |
+
AFGE.US,D,20260209,000000,17.2972,17.49,17.23,17.38,17033,0
|
| 1324 |
+
AFGE.US,D,20260210,000000,17.38,17.46,17.38,17.46,4858,0
|
| 1325 |
+
AFGE.US,D,20260211,000000,17.47,17.5,17.35,17.4501,5152,0
|
| 1326 |
+
AFGE.US,D,20260212,000000,17.35,17.4833,17.33,17.35,2593,0
|
| 1327 |
+
AFGE.US,D,20260213,000000,17.4121,17.4994,17.3609,17.425,1820,0
|
| 1328 |
+
AFGE.US,D,20260217,000000,17.36,17.62,17.36,17.61,6428,0
|
| 1329 |
+
AFGE.US,D,20260218,000000,17.62,17.66,17.52,17.53,6686,0
|
daily/us/nyse stocks/1/ally.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/aqn.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/arlo.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/arr_c.us.txt
ADDED
|
@@ -0,0 +1,1521 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ARR_C.US,D,20200131,000000,25.19,25.19,25.1,25.1,238944,0
|
| 3 |
+
ARR_C.US,D,20200203,000000,25.2,25.2,25.12,25.14,193456,0
|
| 4 |
+
ARR_C.US,D,20200204,000000,25.16,25.16,25.11,25.13,219357,0
|
| 5 |
+
ARR_C.US,D,20200205,000000,25.14,25.185,25.1,25.1195,331746,0
|
| 6 |
+
ARR_C.US,D,20200206,000000,25.12,25.15,25.1,25.12,164681,0
|
| 7 |
+
ARR_C.US,D,20200207,000000,25.13,25.14,25.11,25.13,141562,0
|
| 8 |
+
ARR_C.US,D,20200210,000000,25.14,25.17,25.12,25.15,195861,0
|
| 9 |
+
ARR_C.US,D,20200211,000000,25.19,25.28,25.17,25.24,356660,0
|
| 10 |
+
ARR_C.US,D,20200212,000000,25.25,25.29,25.195,25.24,144048,0
|
| 11 |
+
ARR_C.US,D,20200213,000000,25.15,25.18,25.1,25.18,136222,0
|
| 12 |
+
ARR_C.US,D,20200214,000000,25.2,25.2,25.155,25.18,90796,0
|
| 13 |
+
ARR_C.US,D,20200218,000000,25.18,25.19,25.15,25.16,127939,0
|
| 14 |
+
ARR_C.US,D,20200219,000000,25.18,25.18,25.15,25.1557,93895,0
|
| 15 |
+
ARR_C.US,D,20200220,000000,25.18,25.18,25.15,25.18,125271,0
|
| 16 |
+
ARR_C.US,D,20200221,000000,25.18,25.27,25.18,25.24,96713,0
|
| 17 |
+
ARR_C.US,D,20200224,000000,25.14,25.2,25.08,25.115,158120,0
|
| 18 |
+
ARR_C.US,D,20200225,000000,25.15,25.16,24.97,25,382209,0
|
| 19 |
+
ARR_C.US,D,20200226,000000,25.05,25.15,24.98,25.01,155754,0
|
| 20 |
+
ARR_C.US,D,20200227,000000,24.95,25.0528,24.85,24.9684,253248,0
|
| 21 |
+
ARR_C.US,D,20200228,000000,24.9,25,24.6,24.87,204001,0
|
| 22 |
+
ARR_C.US,D,20200302,000000,25.21,25.21,24.8747,24.975,335157,0
|
| 23 |
+
ARR_C.US,D,20200303,000000,25.02,25.06,24.81,24.97,225319,0
|
| 24 |
+
ARR_C.US,D,20200304,000000,25.01,25.0361,24.97,25,231667,0
|
| 25 |
+
ARR_C.US,D,20200305,000000,24.97,25.05,24.951,25,129935,0
|
| 26 |
+
ARR_C.US,D,20200306,000000,24.95,25,24.91,24.9958,66608,0
|
| 27 |
+
ARR_C.US,D,20200309,000000,24.75,24.85,24.3,24.36,86075,0
|
| 28 |
+
ARR_C.US,D,20200310,000000,24.5,24.866,24.25,24.67,81281,0
|
| 29 |
+
ARR_C.US,D,20200311,000000,24.7,24.7,22.59,23.38,120273,0
|
| 30 |
+
ARR_C.US,D,20200312,000000,20.6,21.1128,17.782,18.75,142051,0
|
| 31 |
+
ARR_C.US,D,20200313,000000,19.83,22,19.21,20.27,101187,0
|
| 32 |
+
ARR_C.US,D,20200316,000000,19,19.5699,18.6,19.14,62391,0
|
| 33 |
+
ARR_C.US,D,20200317,000000,19.17,19.588,16.3933,16.3933,64407,0
|
| 34 |
+
ARR_C.US,D,20200318,000000,15.92,15.92,7.1,9.67,264472,0
|
| 35 |
+
ARR_C.US,D,20200319,000000,9.65,17.8222,9.49,15.36,176788,0
|
| 36 |
+
ARR_C.US,D,20200320,000000,15.64,16.49,12.15,14.36,108320,0
|
| 37 |
+
ARR_C.US,D,20200323,000000,13.9,14.626,11.01,12,261777,0
|
| 38 |
+
ARR_C.US,D,20200324,000000,11.51,13.9472,11.51,12.62,234092,0
|
| 39 |
+
ARR_C.US,D,20200325,000000,13,14.7,11.2677,13.91,306990,0
|
| 40 |
+
ARR_C.US,D,20200326,000000,15.3,20.91,15.3,18.79,89837,0
|
| 41 |
+
ARR_C.US,D,20200327,000000,18.96,19.03,16.66,18.87,45450,0
|
| 42 |
+
ARR_C.US,D,20200330,000000,17.47,17.55,14.5,17.02,59137,0
|
| 43 |
+
ARR_C.US,D,20200331,000000,17.3483,17.3483,16.25,16.4,25314,0
|
| 44 |
+
ARR_C.US,D,20200401,000000,15.27,16.05,14,15.06,41960,0
|
| 45 |
+
ARR_C.US,D,20200402,000000,16.56,16.97,15.68,16.1099,40336,0
|
| 46 |
+
ARR_C.US,D,20200403,000000,15.74,15.74,14.01,15.12,90293,0
|
| 47 |
+
ARR_C.US,D,20200406,000000,16.04,16.7,15.34,16,135062,0
|
| 48 |
+
ARR_C.US,D,20200407,000000,16.85,18.26,16.85,17.59,68402,0
|
| 49 |
+
ARR_C.US,D,20200408,000000,18.4,20.68,18.332,19.69,92361,0
|
| 50 |
+
ARR_C.US,D,20200409,000000,20,21.1614,19.7,20.0306,77452,0
|
| 51 |
+
ARR_C.US,D,20200413,000000,20.2,20.48,19.05,19.21,53677,0
|
| 52 |
+
ARR_C.US,D,20200414,000000,19.9499,19.9499,18.96,19.1,34742,0
|
| 53 |
+
ARR_C.US,D,20200415,000000,19.04,19.04,18.0288,18.99,29146,0
|
| 54 |
+
ARR_C.US,D,20200416,000000,19.48,19.48,18.38,19.05,74177,0
|
| 55 |
+
ARR_C.US,D,20200417,000000,19.19,20.3,19.12,20.15,43183,0
|
| 56 |
+
ARR_C.US,D,20200420,000000,19.87,20.2,18.75,20.03,62789,0
|
| 57 |
+
ARR_C.US,D,20200421,000000,19.4,20.25,19.3136,20,64287,0
|
| 58 |
+
ARR_C.US,D,20200422,000000,20,20.35,19.81,20.04,74564,0
|
| 59 |
+
ARR_C.US,D,20200423,000000,19.98,20.285,19.75,20.05,66088,0
|
| 60 |
+
ARR_C.US,D,20200424,000000,19.9352,20.29,19.53,19.75,26864,0
|
| 61 |
+
ARR_C.US,D,20200427,000000,19.83,20.22,19.66,19.664,113766,0
|
| 62 |
+
ARR_C.US,D,20200428,000000,20.01,20.5,19.81,20.47,46048,0
|
| 63 |
+
ARR_C.US,D,20200429,000000,20.49,21.73,20.47,21.2412,90229,0
|
| 64 |
+
ARR_C.US,D,20200430,000000,21.23,22.37,21.0873,22.35,443210,0
|
| 65 |
+
ARR_C.US,D,20200501,000000,21.8,22.15,21.26,21.38,64503,0
|
| 66 |
+
ARR_C.US,D,20200504,000000,21.2517,21.569,21,21.42,57921,0
|
| 67 |
+
ARR_C.US,D,20200505,000000,21.42,22.1507,21.35,21.8225,57297,0
|
| 68 |
+
ARR_C.US,D,20200506,000000,21.611,21.9529,21.56,21.66,35340,0
|
| 69 |
+
ARR_C.US,D,20200507,000000,22,22,21.26,21.5,34087,0
|
| 70 |
+
ARR_C.US,D,20200508,000000,21.49,21.79,21.45,21.79,27562,0
|
| 71 |
+
ARR_C.US,D,20200511,000000,21.73,21.915,21.2,21.5,32657,0
|
| 72 |
+
ARR_C.US,D,20200512,000000,21.45,21.67,21.09,21.37,20305,0
|
| 73 |
+
ARR_C.US,D,20200513,000000,21.1101,21.2,20.41,21.2,42151,0
|
| 74 |
+
ARR_C.US,D,20200514,000000,21.3,21.43,19.4,21.43,24839,0
|
| 75 |
+
ARR_C.US,D,20200515,000000,21.38,21.3845,20.85,21.15,12232,0
|
| 76 |
+
ARR_C.US,D,20200518,000000,21.4,21.43,20.73,21.14,41058,0
|
| 77 |
+
ARR_C.US,D,20200519,000000,20.9996,21.29,20.9,21.28,19035,0
|
| 78 |
+
ARR_C.US,D,20200520,000000,21.56,21.78,21.56,21.7301,20484,0
|
| 79 |
+
ARR_C.US,D,20200521,000000,21.8,21.85,21.52,21.52,21299,0
|
| 80 |
+
ARR_C.US,D,20200522,000000,21.54,21.83,21.45,21.83,10560,0
|
| 81 |
+
ARR_C.US,D,20200526,000000,21.98,22.39,21.468,21.8,70154,0
|
| 82 |
+
ARR_C.US,D,20200527,000000,21.85,22.0989,21.625,22.03,9492,0
|
| 83 |
+
ARR_C.US,D,20200528,000000,22.35,22.35,21.8855,22.14,10362,0
|
| 84 |
+
ARR_C.US,D,20200529,000000,22.0237,22.2,21.9027,22.09,21336,0
|
| 85 |
+
ARR_C.US,D,20200601,000000,22.12,22.49,22.114,22.25,28958,0
|
| 86 |
+
ARR_C.US,D,20200602,000000,22.49,22.58,22.4,22.475,16272,0
|
| 87 |
+
ARR_C.US,D,20200603,000000,22.6257,22.8,22.61,22.755,17903,0
|
| 88 |
+
ARR_C.US,D,20200604,000000,22.62,22.95,22.6101,22.88,10066,0
|
| 89 |
+
ARR_C.US,D,20200605,000000,23.03,23.35,22.9117,23.35,35252,0
|
| 90 |
+
ARR_C.US,D,20200608,000000,24.6,24.6,23.46,23.8798,43597,0
|
| 91 |
+
ARR_C.US,D,20200609,000000,23.8925,24.1207,23.07,23.5455,24277,0
|
| 92 |
+
ARR_C.US,D,20200610,000000,23.31,23.5999,23.05,23.4,21853,0
|
| 93 |
+
ARR_C.US,D,20200611,000000,22.99,23,21.9,22.16,53019,0
|
| 94 |
+
ARR_C.US,D,20200612,000000,22.25,22.2501,21.53,22.2,31153,0
|
| 95 |
+
ARR_C.US,D,20200615,000000,22.65,22.65,21.713,22.0501,9586,0
|
| 96 |
+
ARR_C.US,D,20200616,000000,22.4958,22.95,22.2,22.31,19800,0
|
| 97 |
+
ARR_C.US,D,20200617,000000,22.4157,22.685,22,22.29,19846,0
|
| 98 |
+
ARR_C.US,D,20200618,000000,22.25,22.6,21.92,22.15,10130,0
|
| 99 |
+
ARR_C.US,D,20200619,000000,21.9663,22.3,21.905,21.95,10708,0
|
| 100 |
+
ARR_C.US,D,20200622,000000,22.1707,22.25,21.99,22,17660,0
|
| 101 |
+
ARR_C.US,D,20200623,000000,22.12,22.37,21.92,22,15945,0
|
| 102 |
+
ARR_C.US,D,20200624,000000,21.95,21.95,21.6532,21.77,13335,0
|
| 103 |
+
ARR_C.US,D,20200625,000000,21.77,22.1,21.77,21.95,9463,0
|
| 104 |
+
ARR_C.US,D,20200626,000000,21.951,21.951,21.2801,21.627,16474,0
|
| 105 |
+
ARR_C.US,D,20200629,000000,21.6,21.6,20.78,21.25,33779,0
|
| 106 |
+
ARR_C.US,D,20200630,000000,21.25,21.41,21.225,21.41,10600,0
|
| 107 |
+
ARR_C.US,D,20200701,000000,21.36,21.3998,21.2505,21.3,8316,0
|
| 108 |
+
ARR_C.US,D,20200702,000000,21.36,21.5,21.034,21.12,31414,0
|
| 109 |
+
ARR_C.US,D,20200706,000000,21.14,21.6,21.1101,21.15,17219,0
|
| 110 |
+
ARR_C.US,D,20200707,000000,21.22,21.45,21.22,21.39,7223,0
|
| 111 |
+
ARR_C.US,D,20200708,000000,21.2999,21.2999,21.06,21.275,38877,0
|
| 112 |
+
ARR_C.US,D,20200709,000000,21.35,21.42,21.0601,21.1,21690,0
|
| 113 |
+
ARR_C.US,D,20200710,000000,21.05,21.2314,20.95,21.2,25032,0
|
| 114 |
+
ARR_C.US,D,20200713,000000,21.2,21.27,21.01,21.01,15481,0
|
| 115 |
+
ARR_C.US,D,20200714,000000,21.19,21.19,20.69,20.705,4572,0
|
| 116 |
+
ARR_C.US,D,20200715,000000,21.13,21.39,20.9058,20.98,11965,0
|
| 117 |
+
ARR_C.US,D,20200716,000000,21.225,21.32,20.84,20.9803,13185,0
|
| 118 |
+
ARR_C.US,D,20200717,000000,21.29,21.29,20.7,21.27,22571,0
|
| 119 |
+
ARR_C.US,D,20200720,000000,21.15,21.73,20.96,21.6,42604,0
|
| 120 |
+
ARR_C.US,D,20200721,000000,21.6,21.93,21.5711,21.78,12468,0
|
| 121 |
+
ARR_C.US,D,20200722,000000,21.8469,21.9007,21.5,21.75,15097,0
|
| 122 |
+
ARR_C.US,D,20200723,000000,21.8738,22.2,21.536,21.975,41307,0
|
| 123 |
+
ARR_C.US,D,20200724,000000,22.03,22.14,22.0001,22.0201,8566,0
|
| 124 |
+
ARR_C.US,D,20200727,000000,22.05,22.09,21.8001,22,20705,0
|
| 125 |
+
ARR_C.US,D,20200728,000000,22.0377,22.14,21.93,22.14,25211,0
|
| 126 |
+
ARR_C.US,D,20200729,000000,21.95,22.44,21.95,22.3935,20332,0
|
| 127 |
+
ARR_C.US,D,20200730,000000,22.3899,22.45,22.165,22.35,13452,0
|
| 128 |
+
ARR_C.US,D,20200731,000000,22.45,22.8,22.43,22.8,15197,0
|
| 129 |
+
ARR_C.US,D,20200803,000000,22.78,23.251,22.78,23.02,18700,0
|
| 130 |
+
ARR_C.US,D,20200804,000000,23.02,23.02,22.29,22.4999,18300,0
|
| 131 |
+
ARR_C.US,D,20200805,000000,22.49,23.13,22.29,22.32,25353,0
|
| 132 |
+
ARR_C.US,D,20200806,000000,22.88,22.88,22.2497,22.25,12386,0
|
| 133 |
+
ARR_C.US,D,20200807,000000,22.4,22.4,22.234,22.3,36617,0
|
| 134 |
+
ARR_C.US,D,20200810,000000,22.3,22.69,22.3,22.69,34213,0
|
| 135 |
+
ARR_C.US,D,20200811,000000,22.71,22.92,22.59,22.6365,13268,0
|
| 136 |
+
ARR_C.US,D,20200812,000000,22.8309,23.19,22.785,22.8498,43009,0
|
| 137 |
+
ARR_C.US,D,20200813,000000,22.92,22.92,22.8,22.8001,13684,0
|
| 138 |
+
ARR_C.US,D,20200814,000000,22.94,22.98,22.681,22.78,18230,0
|
| 139 |
+
ARR_C.US,D,20200817,000000,22.9673,22.99,22.66,22.9101,19308,0
|
| 140 |
+
ARR_C.US,D,20200818,000000,22.9443,23.05,22.85,23,18621,0
|
| 141 |
+
ARR_C.US,D,20200819,000000,23.05,23.18,23.048,23.18,6478,0
|
| 142 |
+
ARR_C.US,D,20200820,000000,23.2,23.39,23.11,23.3899,9990,0
|
| 143 |
+
ARR_C.US,D,20200821,000000,23.37,23.4,23.22,23.3,5503,0
|
| 144 |
+
ARR_C.US,D,20200824,000000,23.25,23.5,23.16,23.16,16582,0
|
| 145 |
+
ARR_C.US,D,20200825,000000,23.319,23.319,23.0901,23.25,10158,0
|
| 146 |
+
ARR_C.US,D,20200826,000000,23.34,23.385,23.15,23.15,7012,0
|
| 147 |
+
ARR_C.US,D,20200827,000000,23.4,23.4,22.955,23,16906,0
|
| 148 |
+
ARR_C.US,D,20200828,000000,23.262,23.262,23.075,23.11,8068,0
|
| 149 |
+
ARR_C.US,D,20200831,000000,23.13,23.13,22.9,23,15508,0
|
| 150 |
+
ARR_C.US,D,20200901,000000,22.975,23.15,22.9549,23.15,55187,0
|
| 151 |
+
ARR_C.US,D,20200902,000000,23.15,23.29,23.12,23.25,28376,0
|
| 152 |
+
ARR_C.US,D,20200903,000000,23.29,23.55,23.2533,23.44,56106,0
|
| 153 |
+
ARR_C.US,D,20200904,000000,23.55,23.818,23.46,23.6477,23463,0
|
| 154 |
+
ARR_C.US,D,20200908,000000,23.65,23.7189,23.47,23.6,20997,0
|
| 155 |
+
ARR_C.US,D,20200909,000000,23.72,24.1,23.6386,23.83,45412,0
|
| 156 |
+
ARR_C.US,D,20200910,000000,23.965,24.07,23.914,23.92,11271,0
|
| 157 |
+
ARR_C.US,D,20200911,000000,23.92,23.97,23.805,23.85,8803,0
|
| 158 |
+
ARR_C.US,D,20200914,000000,23.8155,23.85,23.61,23.7,16479,0
|
| 159 |
+
ARR_C.US,D,20200915,000000,23.7465,23.85,23.684,23.76,23248,0
|
| 160 |
+
ARR_C.US,D,20200916,000000,23.74,23.7855,23.53,23.53,11096,0
|
| 161 |
+
ARR_C.US,D,20200917,000000,23.73,23.8275,23.68,23.68,3088,0
|
| 162 |
+
ARR_C.US,D,20200918,000000,23.6529,23.91,23.5896,23.695,12578,0
|
| 163 |
+
ARR_C.US,D,20200921,000000,23.655,23.7619,23.5,23.555,18636,0
|
| 164 |
+
ARR_C.US,D,20200922,000000,23.6,23.6,23.4244,23.5212,8925,0
|
| 165 |
+
ARR_C.US,D,20200923,000000,23.52,23.57,23.05,23.165,38700,0
|
| 166 |
+
ARR_C.US,D,20200924,000000,23.06,23.52,23.01,23.01,13783,0
|
| 167 |
+
ARR_C.US,D,20200925,000000,23.1001,23.33,23.02,23.12,14343,0
|
| 168 |
+
ARR_C.US,D,20200928,000000,23.35,23.44,23.2101,23.37,11416,0
|
| 169 |
+
ARR_C.US,D,20200929,000000,23.37,23.5,23.01,23.12,25712,0
|
| 170 |
+
ARR_C.US,D,20200930,000000,23.15,23.44,23.1,23.4,16197,0
|
| 171 |
+
ARR_C.US,D,20201001,000000,23.325,23.5,23.303,23.405,12812,0
|
| 172 |
+
ARR_C.US,D,20201002,000000,23.4,23.45,23.399,23.425,11443,0
|
| 173 |
+
ARR_C.US,D,20201005,000000,23.4999,23.772,23.4999,23.66,16874,0
|
| 174 |
+
ARR_C.US,D,20201006,000000,23.66,23.79,23.41,23.48,16931,0
|
| 175 |
+
ARR_C.US,D,20201007,000000,23.55,23.7895,23.5,23.5,10875,0
|
| 176 |
+
ARR_C.US,D,20201008,000000,23.69,23.9091,23.6792,23.82,13723,0
|
| 177 |
+
ARR_C.US,D,20201009,000000,23.81,23.91,23.665,23.865,11748,0
|
| 178 |
+
ARR_C.US,D,20201012,000000,23.86,23.93,23.73,23.73,17930,0
|
| 179 |
+
ARR_C.US,D,20201013,000000,23.9,23.9,23.76,23.815,9021,0
|
| 180 |
+
ARR_C.US,D,20201014,000000,23.75,23.884,23.535,23.63,15576,0
|
| 181 |
+
ARR_C.US,D,20201015,000000,23.59,23.7863,23.405,23.42,21600,0
|
| 182 |
+
ARR_C.US,D,20201016,000000,23.42,23.71,23.25,23.32,28343,0
|
| 183 |
+
ARR_C.US,D,20201019,000000,23.33,23.41,23.3,23.32,6507,0
|
| 184 |
+
ARR_C.US,D,20201020,000000,23.42,23.5836,23.42,23.46,4675,0
|
| 185 |
+
ARR_C.US,D,20201021,000000,23.55,23.6,23.32,23.35,14384,0
|
| 186 |
+
ARR_C.US,D,20201022,000000,23.455,23.535,23.41,23.507,7228,0
|
| 187 |
+
ARR_C.US,D,20201023,000000,23.6,23.7,23.4601,23.7,8030,0
|
| 188 |
+
ARR_C.US,D,20201026,000000,23.6685,23.6685,23.53,23.58,12721,0
|
| 189 |
+
ARR_C.US,D,20201027,000000,23.67,23.69,23.5201,23.5201,20265,0
|
| 190 |
+
ARR_C.US,D,20201028,000000,23.5,23.5855,23.41,23.41,14220,0
|
| 191 |
+
ARR_C.US,D,20201029,000000,23.45,23.45,23.3277,23.36,14378,0
|
| 192 |
+
ARR_C.US,D,20201030,000000,23.71,23.83,23.26,23.5,84272,0
|
| 193 |
+
ARR_C.US,D,20201102,000000,23.68,23.68,23.26,23.385,23550,0
|
| 194 |
+
ARR_C.US,D,20201103,000000,23.35,23.4892,23.28,23.32,38480,0
|
| 195 |
+
ARR_C.US,D,20201104,000000,23.35,23.48,23.3,23.4,22825,0
|
| 196 |
+
ARR_C.US,D,20201105,000000,23.46,23.7,23.46,23.6,22650,0
|
| 197 |
+
ARR_C.US,D,20201106,000000,23.7,23.86,23.64,23.85,47688,0
|
| 198 |
+
ARR_C.US,D,20201109,000000,24.01,24.2,23.925,24.15,52872,0
|
| 199 |
+
ARR_C.US,D,20201110,000000,24.2,24.28,24.01,24.27,44855,0
|
| 200 |
+
ARR_C.US,D,20201111,000000,24.38,24.48,24.2,24.4,40933,0
|
| 201 |
+
ARR_C.US,D,20201112,000000,24.45,24.45,24.1,24.15,14112,0
|
| 202 |
+
ARR_C.US,D,20201113,000000,24.4,24.4,24.0101,24.1491,10712,0
|
| 203 |
+
ARR_C.US,D,20201116,000000,24.29,24.32,24.15,24.28,33976,0
|
| 204 |
+
ARR_C.US,D,20201117,000000,24.3,24.302,24.26,24.2968,19335,0
|
| 205 |
+
ARR_C.US,D,20201118,000000,24.25,24.4,24.25,24.25,26484,0
|
| 206 |
+
ARR_C.US,D,20201119,000000,24.24,24.24,24.1501,24.2087,19073,0
|
| 207 |
+
ARR_C.US,D,20201120,000000,24.19,24.3,24.19,24.2001,18713,0
|
| 208 |
+
ARR_C.US,D,20201123,000000,24.31,24.33,24.26,24.26,18568,0
|
| 209 |
+
ARR_C.US,D,20201124,000000,24.33,24.33,24.17,24.3,37843,0
|
| 210 |
+
ARR_C.US,D,20201125,000000,24.27,24.32,24.25,24.25,20638,0
|
| 211 |
+
ARR_C.US,D,20201127,000000,24.35,24.35,24.2406,24.3,13484,0
|
| 212 |
+
ARR_C.US,D,20201130,000000,24.25,24.3049,24.21,24.27,17432,0
|
| 213 |
+
ARR_C.US,D,20201201,000000,24.3999,24.4,24.3,24.35,17861,0
|
| 214 |
+
ARR_C.US,D,20201202,000000,24.35,24.35,24.25,24.3,12064,0
|
| 215 |
+
ARR_C.US,D,20201203,000000,24.28,24.35,24.25,24.3,15160,0
|
| 216 |
+
ARR_C.US,D,20201204,000000,24.35,24.35,24.2616,24.3,16030,0
|
| 217 |
+
ARR_C.US,D,20201207,000000,24.35,24.35,24.295,24.3,43218,0
|
| 218 |
+
ARR_C.US,D,20201208,000000,24.35,24.45,24.33,24.45,36302,0
|
| 219 |
+
ARR_C.US,D,20201209,000000,24.45,24.85,24.425,24.58,33752,0
|
| 220 |
+
ARR_C.US,D,20201210,000000,24.79,24.79,24.46,24.46,13819,0
|
| 221 |
+
ARR_C.US,D,20201211,000000,24.61,24.7,24.472,24.64,38660,0
|
| 222 |
+
ARR_C.US,D,20201214,000000,24.58,24.6,24.4083,24.5012,20419,0
|
| 223 |
+
ARR_C.US,D,20201215,000000,24.55,24.55,24.375,24.4,15853,0
|
| 224 |
+
ARR_C.US,D,20201216,000000,24.55,24.55,24.45,24.47,26198,0
|
| 225 |
+
ARR_C.US,D,20201217,000000,24.55,24.55,24.35,24.393,24896,0
|
| 226 |
+
ARR_C.US,D,20201218,000000,24.41,24.41,24.31,24.35,13883,0
|
| 227 |
+
ARR_C.US,D,20201221,000000,24.35,24.35,24.06,24.11,46649,0
|
| 228 |
+
ARR_C.US,D,20201222,000000,24.18,24.465,24.09,24.09,30782,0
|
| 229 |
+
ARR_C.US,D,20201223,000000,24.2,24.2,24.09,24.11,26333,0
|
| 230 |
+
ARR_C.US,D,20201224,000000,24.154,24.3,24.131,24.19,28879,0
|
| 231 |
+
ARR_C.US,D,20201228,000000,24.2,24.44,24.1319,24.38,97299,0
|
| 232 |
+
ARR_C.US,D,20201229,000000,24.45,24.5,24.33,24.5,20063,0
|
| 233 |
+
ARR_C.US,D,20201230,000000,24.45,24.55,24.25,24.45,21038,0
|
| 234 |
+
ARR_C.US,D,20201231,000000,24.37,24.55,24.37,24.55,14294,0
|
| 235 |
+
ARR_C.US,D,20210104,000000,24.7,24.7,24.3,24.4,24758,0
|
| 236 |
+
ARR_C.US,D,20210105,000000,24.54,24.69,24.54,24.565,11464,0
|
| 237 |
+
ARR_C.US,D,20210106,000000,24.5,24.7,24.4,24.53,15676,0
|
| 238 |
+
ARR_C.US,D,20210107,000000,24.51,24.7,24.41,24.5735,18179,0
|
| 239 |
+
ARR_C.US,D,20210108,000000,24.5,24.6167,24.5,24.5614,9169,0
|
| 240 |
+
ARR_C.US,D,20210111,000000,24.5528,24.615,24.4467,24.57,14684,0
|
| 241 |
+
ARR_C.US,D,20210112,000000,24.65,24.7604,24.6196,24.64,42321,0
|
| 242 |
+
ARR_C.US,D,20210113,000000,24.7,24.79,24.6301,24.7899,30675,0
|
| 243 |
+
ARR_C.US,D,20210114,000000,24.8,24.8,24.54,24.66,22852,0
|
| 244 |
+
ARR_C.US,D,20210115,000000,24.6,24.7,24.58,24.65,22222,0
|
| 245 |
+
ARR_C.US,D,20210119,000000,24.7,24.7,24.66,24.68,20051,0
|
| 246 |
+
ARR_C.US,D,20210120,000000,24.7,24.7,24.52,24.68,22491,0
|
| 247 |
+
ARR_C.US,D,20210121,000000,24.57,24.7,24.57,24.61,17738,0
|
| 248 |
+
ARR_C.US,D,20210122,000000,24.72,24.72,24.66,24.67,11602,0
|
| 249 |
+
ARR_C.US,D,20210125,000000,24.7,24.7,24.64,24.665,15278,0
|
| 250 |
+
ARR_C.US,D,20210126,000000,24.66,24.6799,24.62,24.62,13229,0
|
| 251 |
+
ARR_C.US,D,20210127,000000,24.7,24.7,24.6,24.6,25591,0
|
| 252 |
+
ARR_C.US,D,20210128,000000,24.61,24.6397,24.55,24.56,20684,0
|
| 253 |
+
ARR_C.US,D,20210129,000000,24.65,24.65,24.45,24.56,25801,0
|
| 254 |
+
ARR_C.US,D,20210201,000000,24.65,24.65,24.45,24.53,40881,0
|
| 255 |
+
ARR_C.US,D,20210202,000000,24.55,24.64,24.54,24.58,32380,0
|
| 256 |
+
ARR_C.US,D,20210203,000000,24.63,24.63,24.58,24.58,14833,0
|
| 257 |
+
ARR_C.US,D,20210204,000000,24.61,24.65,24.52,24.61,139095,0
|
| 258 |
+
ARR_C.US,D,20210205,000000,24.65,24.69,24.65,24.68,74176,0
|
| 259 |
+
ARR_C.US,D,20210208,000000,24.69,24.705,24.68,24.69,80674,0
|
| 260 |
+
ARR_C.US,D,20210209,000000,24.7,24.75,24.6999,24.71,45728,0
|
| 261 |
+
ARR_C.US,D,20210210,000000,24.74,24.8,24.71,24.75,73576,0
|
| 262 |
+
ARR_C.US,D,20210211,000000,24.68,24.69,24.62,24.63,52612,0
|
| 263 |
+
ARR_C.US,D,20210212,000000,24.71,24.71,24.59,24.6,32162,0
|
| 264 |
+
ARR_C.US,D,20210216,000000,24.65,24.72,24.6125,24.68,36941,0
|
| 265 |
+
ARR_C.US,D,20210217,000000,24.65,24.74,24.63,24.73,30371,0
|
| 266 |
+
ARR_C.US,D,20210218,000000,24.75,24.75,24.68,24.71,14026,0
|
| 267 |
+
ARR_C.US,D,20210219,000000,24.71,24.79,24.7,24.71,17467,0
|
| 268 |
+
ARR_C.US,D,20210222,000000,24.71,24.71,24.57,24.67,118780,0
|
| 269 |
+
ARR_C.US,D,20210223,000000,24.72,24.72,24.62,24.63,54024,0
|
| 270 |
+
ARR_C.US,D,20210224,000000,24.71,24.71,24.61,24.61,49799,0
|
| 271 |
+
ARR_C.US,D,20210225,000000,24.65,24.72,24.4279,24.48,100579,0
|
| 272 |
+
ARR_C.US,D,20210226,000000,24.64,24.64,24.43,24.52,37959,0
|
| 273 |
+
ARR_C.US,D,20210301,000000,24.63,24.6427,24.5201,24.54,35227,0
|
| 274 |
+
ARR_C.US,D,20210302,000000,24.54,24.81,24.54,24.73,46287,0
|
| 275 |
+
ARR_C.US,D,20210303,000000,24.85,24.85,24.73,24.78,70233,0
|
| 276 |
+
ARR_C.US,D,20210304,000000,24.79,24.85,24.48,24.7782,64091,0
|
| 277 |
+
ARR_C.US,D,20210305,000000,24.75,24.83,24.72,24.82,25200,0
|
| 278 |
+
ARR_C.US,D,20210308,000000,24.75,24.9,24.73,24.75,48230,0
|
| 279 |
+
ARR_C.US,D,20210309,000000,24.815,24.82,24.79,24.81,25382,0
|
| 280 |
+
ARR_C.US,D,20210310,000000,24.87,24.89,24.79,24.81,82924,0
|
| 281 |
+
ARR_C.US,D,20210311,000000,24.8718,24.92,24.87,24.91,90244,0
|
| 282 |
+
ARR_C.US,D,20210312,000000,24.83,24.899,24.775,24.8095,26181,0
|
| 283 |
+
ARR_C.US,D,20210315,000000,24.68,24.85,24.65,24.74,96356,0
|
| 284 |
+
ARR_C.US,D,20210316,000000,24.75,24.79,24.68,24.72,59816,0
|
| 285 |
+
ARR_C.US,D,20210317,000000,24.71,24.7699,24.69,24.69,77052,0
|
| 286 |
+
ARR_C.US,D,20210318,000000,24.7,24.73,24.67,24.68,45858,0
|
| 287 |
+
ARR_C.US,D,20210319,000000,24.68,24.68,24.62,24.65,144775,0
|
| 288 |
+
ARR_C.US,D,20210322,000000,24.66,24.7497,24.62,24.69,53472,0
|
| 289 |
+
ARR_C.US,D,20210323,000000,24.7,24.77,24.6985,24.71,61154,0
|
| 290 |
+
ARR_C.US,D,20210324,000000,24.75,24.75,24.7,24.72,40048,0
|
| 291 |
+
ARR_C.US,D,20210325,000000,24.67,24.7195,24.64,24.65,55887,0
|
| 292 |
+
ARR_C.US,D,20210326,000000,24.67,24.74,24.65,24.65,86152,0
|
| 293 |
+
ARR_C.US,D,20210329,000000,24.7,24.7899,24.61,24.61,61901,0
|
| 294 |
+
ARR_C.US,D,20210330,000000,24.69,24.69,24.62,24.62,47250,0
|
| 295 |
+
ARR_C.US,D,20210331,000000,24.63,24.65,24.55,24.55,93675,0
|
| 296 |
+
ARR_C.US,D,20210401,000000,24.66,24.69,24.59,24.65,83438,0
|
| 297 |
+
ARR_C.US,D,20210405,000000,24.75,24.76,24.7,24.72,81495,0
|
| 298 |
+
ARR_C.US,D,20210406,000000,24.75,24.8468,24.71,24.76,68112,0
|
| 299 |
+
ARR_C.US,D,20210407,000000,24.8,24.8799,24.7601,24.785,69522,0
|
| 300 |
+
ARR_C.US,D,20210408,000000,24.78,24.8699,24.76,24.77,56830,0
|
| 301 |
+
ARR_C.US,D,20210409,000000,24.77,24.86,24.74,24.74,158113,0
|
| 302 |
+
ARR_C.US,D,20210412,000000,24.86,24.86,24.79,24.81,56172,0
|
| 303 |
+
ARR_C.US,D,20210413,000000,24.83,24.86,24.8239,24.86,50506,0
|
| 304 |
+
ARR_C.US,D,20210414,000000,24.75,24.77,24.72,24.74,36603,0
|
| 305 |
+
ARR_C.US,D,20210415,000000,24.77,24.77,24.7,24.74,30159,0
|
| 306 |
+
ARR_C.US,D,20210416,000000,24.77,24.78,24.71,24.78,38703,0
|
| 307 |
+
ARR_C.US,D,20210419,000000,24.82,24.82,24.75,24.766,29284,0
|
| 308 |
+
ARR_C.US,D,20210420,000000,24.81,24.82,24.7501,24.7872,36061,0
|
| 309 |
+
ARR_C.US,D,20210421,000000,24.8,24.87,24.77,24.84,42539,0
|
| 310 |
+
ARR_C.US,D,20210422,000000,24.89,24.89,24.83,24.8699,35482,0
|
| 311 |
+
ARR_C.US,D,20210423,000000,24.9,24.98,24.875,24.9654,40582,0
|
| 312 |
+
ARR_C.US,D,20210426,000000,24.97,25.09,24.9603,25.04,53577,0
|
| 313 |
+
ARR_C.US,D,20210427,000000,25.1,25.1,25.0453,25.0978,25330,0
|
| 314 |
+
ARR_C.US,D,20210428,000000,25.15,25.2,25.1,25.195,19383,0
|
| 315 |
+
ARR_C.US,D,20210429,000000,25.2,25.25,25.1,25.25,19222,0
|
| 316 |
+
ARR_C.US,D,20210430,000000,25.25,25.35,25.24,25.29,41635,0
|
| 317 |
+
ARR_C.US,D,20210503,000000,25.4,25.5,25.25,25.3477,32291,0
|
| 318 |
+
ARR_C.US,D,20210504,000000,25.33,25.4,25.28,25.4,14638,0
|
| 319 |
+
ARR_C.US,D,20210505,000000,25.41,25.41,25.25,25.27,9787,0
|
| 320 |
+
ARR_C.US,D,20210506,000000,25.25,25.32,25.2201,25.27,15290,0
|
| 321 |
+
ARR_C.US,D,20210507,000000,25.4,25.4524,25.34,25.3607,20617,0
|
| 322 |
+
ARR_C.US,D,20210510,000000,25.45,25.45,25.29,25.32,17405,0
|
| 323 |
+
ARR_C.US,D,20210511,000000,25.31,25.3499,25.16,25.166,36700,0
|
| 324 |
+
ARR_C.US,D,20210512,000000,25.27,25.27,24.95,25.05,93186,0
|
| 325 |
+
ARR_C.US,D,20210513,000000,25.05,25.28,24.96,25.1501,50588,0
|
| 326 |
+
ARR_C.US,D,20210514,000000,25.16,25.253,25.15,25.1601,20747,0
|
| 327 |
+
ARR_C.US,D,20210517,000000,25.24,25.24,25.06,25.112,26781,0
|
| 328 |
+
ARR_C.US,D,20210518,000000,25.155,25.23,25.15,25.21,15978,0
|
| 329 |
+
ARR_C.US,D,20210519,000000,25.18,25.27,25.1,25.27,26553,0
|
| 330 |
+
ARR_C.US,D,20210520,000000,25.18,25.28,25.1501,25.28,17200,0
|
| 331 |
+
ARR_C.US,D,20210521,000000,25.28,25.36,25.26,25.355,19799,0
|
| 332 |
+
ARR_C.US,D,20210524,000000,25.36,25.4,25.35,25.38,15221,0
|
| 333 |
+
ARR_C.US,D,20210525,000000,25.39,25.525,25.39,25.52,11867,0
|
| 334 |
+
ARR_C.US,D,20210526,000000,25.57,25.7,25.555,25.57,8901,0
|
| 335 |
+
ARR_C.US,D,20210527,000000,25.69,25.69,25.5,25.57,24158,0
|
| 336 |
+
ARR_C.US,D,20210528,000000,25.6,25.64,25.5297,25.54,12183,0
|
| 337 |
+
ARR_C.US,D,20210601,000000,25.58,25.66,25.53,25.65,11026,0
|
| 338 |
+
ARR_C.US,D,20210602,000000,25.6,25.6997,25.6,25.65,14925,0
|
| 339 |
+
ARR_C.US,D,20210603,000000,25.6,25.7,25.6,25.6842,10831,0
|
| 340 |
+
ARR_C.US,D,20210604,000000,25.65,25.684,25.6101,25.684,6386,0
|
| 341 |
+
ARR_C.US,D,20210607,000000,25.64,25.69,25.64,25.64,9207,0
|
| 342 |
+
ARR_C.US,D,20210608,000000,25.64,25.7093,25.63,25.7093,15458,0
|
| 343 |
+
ARR_C.US,D,20210609,000000,25.8,25.8,25.65,25.75,14374,0
|
| 344 |
+
ARR_C.US,D,20210610,000000,25.88,25.89,25.785,25.89,13606,0
|
| 345 |
+
ARR_C.US,D,20210611,000000,25.84,25.89,25.65,25.7587,8377,0
|
| 346 |
+
ARR_C.US,D,20210614,000000,25.59,25.8,25.5201,25.8,12449,0
|
| 347 |
+
ARR_C.US,D,20210615,000000,25.72,25.72,25.34,25.54,16132,0
|
| 348 |
+
ARR_C.US,D,20210616,000000,25.5578,25.72,25.54,25.6923,32890,0
|
| 349 |
+
ARR_C.US,D,20210617,000000,25.68,25.79,25.4701,25.52,19185,0
|
| 350 |
+
ARR_C.US,D,20210618,000000,25.5001,25.64,25.5,25.52,28118,0
|
| 351 |
+
ARR_C.US,D,20210621,000000,25.51,25.6177,25.51,25.57,12683,0
|
| 352 |
+
ARR_C.US,D,20210622,000000,25.55,25.7,25.55,25.69,15045,0
|
| 353 |
+
ARR_C.US,D,20210623,000000,25.6795,25.763,25.6349,25.73,16349,0
|
| 354 |
+
ARR_C.US,D,20210624,000000,25.77,25.78,25.7,25.7,14462,0
|
| 355 |
+
ARR_C.US,D,20210625,000000,25.61,25.79,25.61,25.79,18109,0
|
| 356 |
+
ARR_C.US,D,20210628,000000,25.79,25.79,25.7401,25.76,9626,0
|
| 357 |
+
ARR_C.US,D,20210629,000000,25.8,25.8,25.7501,25.8,7094,0
|
| 358 |
+
ARR_C.US,D,20210630,000000,25.78,26.37,25.78,26.34,54530,0
|
| 359 |
+
ARR_C.US,D,20210701,000000,26.12,26.2,25.98,26.1,20960,0
|
| 360 |
+
ARR_C.US,D,20210702,000000,26.02,26.1107,26.02,26.07,4318,0
|
| 361 |
+
ARR_C.US,D,20210706,000000,26,26.2,26,26.19,17071,0
|
| 362 |
+
ARR_C.US,D,20210707,000000,26.19,26.25,26.0801,26.17,11082,0
|
| 363 |
+
ARR_C.US,D,20210708,000000,26.17,26.2292,26.105,26.19,6418,0
|
| 364 |
+
ARR_C.US,D,20210709,000000,26.25,26.25,26.1101,26.1899,6797,0
|
| 365 |
+
ARR_C.US,D,20210712,000000,26.19,26.2587,26.175,26.2,15662,0
|
| 366 |
+
ARR_C.US,D,20210713,000000,26.11,26.35,26.11,26.29,15473,0
|
| 367 |
+
ARR_C.US,D,20210714,000000,26.25,26.25,26.06,26.11,10187,0
|
| 368 |
+
ARR_C.US,D,20210715,000000,26.054,26.195,26.054,26.18,2387,0
|
| 369 |
+
ARR_C.US,D,20210716,000000,26.07,26.1207,25.96,26.1,12706,0
|
| 370 |
+
ARR_C.US,D,20210719,000000,25.97,26.0999,25.52,26,32130,0
|
| 371 |
+
ARR_C.US,D,20210720,000000,25.8,25.9605,25.8,25.96,7210,0
|
| 372 |
+
ARR_C.US,D,20210721,000000,26.04,26.04,25.8963,26.02,13009,0
|
| 373 |
+
ARR_C.US,D,20210722,000000,25.9945,26.04,25.9101,25.9801,9265,0
|
| 374 |
+
ARR_C.US,D,20210723,000000,25.98,25.98,25.7201,25.9,11859,0
|
| 375 |
+
ARR_C.US,D,20210726,000000,25.77,26.155,25.77,26.1,18854,0
|
| 376 |
+
ARR_C.US,D,20210727,000000,26.17,26.29,26.05,26.29,18663,0
|
| 377 |
+
ARR_C.US,D,20210728,000000,26.25,26.29,26.15,26.29,9723,0
|
| 378 |
+
ARR_C.US,D,20210729,000000,26.29,26.4,26.02,26.21,17615,0
|
| 379 |
+
ARR_C.US,D,20210730,000000,26.0712,26.88,26.013,26.7,136244,0
|
| 380 |
+
ARR_C.US,D,20210802,000000,26.46,26.65,26.36,26.44,38611,0
|
| 381 |
+
ARR_C.US,D,20210803,000000,26.4,26.4462,25.96,26.39,23140,0
|
| 382 |
+
ARR_C.US,D,20210804,000000,26.25,26.495,26,26.48,29864,0
|
| 383 |
+
ARR_C.US,D,20210805,000000,26.5065,26.53,26.49,26.49,14495,0
|
| 384 |
+
ARR_C.US,D,20210806,000000,26.44,26.63,26.44,26.54,11616,0
|
| 385 |
+
ARR_C.US,D,20210809,000000,26.54,26.58,26.45,26.4712,7146,0
|
| 386 |
+
ARR_C.US,D,20210810,000000,26.54,26.54,26.11,26.4,11668,0
|
| 387 |
+
ARR_C.US,D,20210811,000000,26.27,26.43,26.27,26.375,7886,0
|
| 388 |
+
ARR_C.US,D,20210812,000000,26.15,26.29,26.11,26.21,10910,0
|
| 389 |
+
ARR_C.US,D,20210813,000000,26.21,26.27,26.07,26.26,7106,0
|
| 390 |
+
ARR_C.US,D,20210816,000000,26.22,26.2699,26.1,26.25,6274,0
|
| 391 |
+
ARR_C.US,D,20210817,000000,26.2,26.24,26.0801,26.22,13561,0
|
| 392 |
+
ARR_C.US,D,20210818,000000,26.1241,26.2253,26.02,26.09,11873,0
|
| 393 |
+
ARR_C.US,D,20210819,000000,25.92,25.9795,25.84,25.91,22302,0
|
| 394 |
+
ARR_C.US,D,20210820,000000,25.92,25.9556,25.83,25.85,11234,0
|
| 395 |
+
ARR_C.US,D,20210823,000000,25.85,25.99,25.85,25.99,5833,0
|
| 396 |
+
ARR_C.US,D,20210824,000000,26,26.1899,25.99,25.99,17850,0
|
| 397 |
+
ARR_C.US,D,20210825,000000,26.0501,26.2601,25.95,26.0699,10117,0
|
| 398 |
+
ARR_C.US,D,20210826,000000,26.12,26.12,25.9,25.9799,12871,0
|
| 399 |
+
ARR_C.US,D,20210827,000000,26,26.26,25.9101,26.07,7884,0
|
| 400 |
+
ARR_C.US,D,20210830,000000,26.02,26.19,26.02,26.08,4421,0
|
| 401 |
+
ARR_C.US,D,20210831,000000,26,26.2267,25.9758,26.08,14301,0
|
| 402 |
+
ARR_C.US,D,20210901,000000,26.12,26.22,26.0501,26.19,7756,0
|
| 403 |
+
ARR_C.US,D,20210902,000000,26.1817,26.3199,26.1817,26.27,6621,0
|
| 404 |
+
ARR_C.US,D,20210903,000000,26.27,26.3,26.15,26.3,6669,0
|
| 405 |
+
ARR_C.US,D,20210907,000000,26.32,26.325,25.94,26.04,11526,0
|
| 406 |
+
ARR_C.US,D,20210908,000000,26.01,26.13,25.92,26.11,8743,0
|
| 407 |
+
ARR_C.US,D,20210909,000000,26.23,26.24,25.95,26.14,15641,0
|
| 408 |
+
ARR_C.US,D,20210910,000000,26.185,26.185,26.05,26.1,10752,0
|
| 409 |
+
ARR_C.US,D,20210913,000000,26.22,26.22,26.05,26.05,7911,0
|
| 410 |
+
ARR_C.US,D,20210914,000000,25.93,26.03,25.9,25.971,3957,0
|
| 411 |
+
ARR_C.US,D,20210915,000000,25.9631,26.12,25.96,26.04,12589,0
|
| 412 |
+
ARR_C.US,D,20210916,000000,26,26.04,25.95,25.9699,17544,0
|
| 413 |
+
ARR_C.US,D,20210917,000000,25.9694,25.97,25.77,25.92,8496,0
|
| 414 |
+
ARR_C.US,D,20210920,000000,25.75,25.91,25.75,25.787,5607,0
|
| 415 |
+
ARR_C.US,D,20210921,000000,25.8,25.86,25.8,25.81,7639,0
|
| 416 |
+
ARR_C.US,D,20210922,000000,25.8104,25.89,25.77,25.8004,14018,0
|
| 417 |
+
ARR_C.US,D,20210923,000000,25.81,25.85,25.75,25.77,12991,0
|
| 418 |
+
ARR_C.US,D,20210924,000000,25.75,25.79,25.74,25.74,8578,0
|
| 419 |
+
ARR_C.US,D,20210927,000000,25.87,25.87,25.71,25.76,10083,0
|
| 420 |
+
ARR_C.US,D,20210928,000000,25.87,25.87,25.45,25.6,31609,0
|
| 421 |
+
ARR_C.US,D,20210929,000000,25.58,25.86,25.58,25.74,8487,0
|
| 422 |
+
ARR_C.US,D,20210930,000000,25.8127,25.83,25.46,25.83,16478,0
|
| 423 |
+
ARR_C.US,D,20211001,000000,25.5828,25.87,25.5828,25.86,5112,0
|
| 424 |
+
ARR_C.US,D,20211004,000000,25.7666,25.78,25.58,25.69,16783,0
|
| 425 |
+
ARR_C.US,D,20211005,000000,25.69,25.69,25.5895,25.66,16330,0
|
| 426 |
+
ARR_C.US,D,20211006,000000,25.65,25.78,25.59,25.78,12958,0
|
| 427 |
+
ARR_C.US,D,20211007,000000,25.78,25.78,25.7204,25.7204,6044,0
|
| 428 |
+
ARR_C.US,D,20211008,000000,25.9,25.9,25.625,25.79,4102,0
|
| 429 |
+
ARR_C.US,D,20211011,000000,25.9,25.9,25.7073,25.87,4982,0
|
| 430 |
+
ARR_C.US,D,20211012,000000,25.86,25.87,25.75,25.8,9404,0
|
| 431 |
+
ARR_C.US,D,20211013,000000,25.82,25.95,25.75,25.8993,18554,0
|
| 432 |
+
ARR_C.US,D,20211014,000000,25.89,25.89,25.62,25.76,9684,0
|
| 433 |
+
ARR_C.US,D,20211015,000000,25.7795,25.7795,25.61,25.65,7396,0
|
| 434 |
+
ARR_C.US,D,20211018,000000,25.64,25.86,25.6,25.86,14466,0
|
| 435 |
+
ARR_C.US,D,20211019,000000,25.95,25.95,25.675,25.7499,3251,0
|
| 436 |
+
ARR_C.US,D,20211020,000000,25.67,25.73,25.6159,25.7199,10133,0
|
| 437 |
+
ARR_C.US,D,20211021,000000,25.72,25.76,25.6877,25.71,8038,0
|
| 438 |
+
ARR_C.US,D,20211022,000000,25.74,25.75,25.65,25.665,5963,0
|
| 439 |
+
ARR_C.US,D,20211025,000000,25.67,25.93,25.6601,25.74,5999,0
|
| 440 |
+
ARR_C.US,D,20211026,000000,25.815,25.92,25.65,25.69,14713,0
|
| 441 |
+
ARR_C.US,D,20211027,000000,25.85,25.94,25.75,25.865,8467,0
|
| 442 |
+
ARR_C.US,D,20211028,000000,25.7,25.88,25.7,25.84,5500,0
|
| 443 |
+
ARR_C.US,D,20211029,000000,25.8086,25.95,25.7601,25.85,7085,0
|
| 444 |
+
ARR_C.US,D,20211101,000000,25.8,25.99,25.8,25.99,6233,0
|
| 445 |
+
ARR_C.US,D,20211102,000000,25.8301,25.98,25.8301,25.9197,5116,0
|
| 446 |
+
ARR_C.US,D,20211103,000000,25.9193,26.06,25.86,26.06,11087,0
|
| 447 |
+
ARR_C.US,D,20211104,000000,26.004,26.27,25.94,26.27,16593,0
|
| 448 |
+
ARR_C.US,D,20211105,000000,26.3,26.3,26.04,26.21,6483,0
|
| 449 |
+
ARR_C.US,D,20211108,000000,26.32,26.32,26.16,26.2,4527,0
|
| 450 |
+
ARR_C.US,D,20211109,000000,26.1,26.2,26.1,26.1894,5365,0
|
| 451 |
+
ARR_C.US,D,20211110,000000,26.08,26.25,26.0236,26.16,9492,0
|
| 452 |
+
ARR_C.US,D,20211111,000000,26.25,26.25,26.04,26.23,4232,0
|
| 453 |
+
ARR_C.US,D,20211112,000000,26.0533,26.1,25.9901,26.0977,5039,0
|
| 454 |
+
ARR_C.US,D,20211115,000000,26.13,26.13,25.9211,26,2074,0
|
| 455 |
+
ARR_C.US,D,20211116,000000,25.92,25.9999,25.85,25.89,8560,0
|
| 456 |
+
ARR_C.US,D,20211117,000000,25.89,25.89,25.77,25.82,8765,0
|
| 457 |
+
ARR_C.US,D,20211118,000000,25.89,25.89,25.71,25.72,7413,0
|
| 458 |
+
ARR_C.US,D,20211119,000000,25.68,25.88,25.68,25.84,5959,0
|
| 459 |
+
ARR_C.US,D,20211122,000000,25.7,25.8662,25.7,25.72,7995,0
|
| 460 |
+
ARR_C.US,D,20211123,000000,25.8683,25.87,25.6401,25.7,5217,0
|
| 461 |
+
ARR_C.US,D,20211124,000000,25.84,25.84,25.725,25.79,3943,0
|
| 462 |
+
ARR_C.US,D,20211126,000000,25.65,25.753,25.65,25.67,1808,0
|
| 463 |
+
ARR_C.US,D,20211129,000000,25.7,25.8498,25.7,25.74,5791,0
|
| 464 |
+
ARR_C.US,D,20211130,000000,25.83,25.83,25.65,25.76,11963,0
|
| 465 |
+
ARR_C.US,D,20211201,000000,25.82,25.935,25.79,25.85,6470,0
|
| 466 |
+
ARR_C.US,D,20211202,000000,25.79,25.91,25.6501,25.9,9633,0
|
| 467 |
+
ARR_C.US,D,20211203,000000,25.91,25.91,25.63,25.73,5774,0
|
| 468 |
+
ARR_C.US,D,20211206,000000,25.741,25.9046,25.71,25.78,8364,0
|
| 469 |
+
ARR_C.US,D,20211207,000000,25.78,25.85,25.741,25.79,12327,0
|
| 470 |
+
ARR_C.US,D,20211208,000000,25.79,25.83,25.7,25.775,20664,0
|
| 471 |
+
ARR_C.US,D,20211209,000000,25.7,25.82,25.7,25.75,4273,0
|
| 472 |
+
ARR_C.US,D,20211210,000000,25.75,25.82,25.7,25.77,16114,0
|
| 473 |
+
ARR_C.US,D,20211213,000000,25.77,25.82,25.73,25.795,6051,0
|
| 474 |
+
ARR_C.US,D,20211214,000000,25.67,25.7,25.58,25.595,32186,0
|
| 475 |
+
ARR_C.US,D,20211215,000000,25.5401,25.59,25.5,25.58,13013,0
|
| 476 |
+
ARR_C.US,D,20211216,000000,25.6,25.6,25.5447,25.55,15181,0
|
| 477 |
+
ARR_C.US,D,20211217,000000,25.55,25.5978,25.501,25.576,7162,0
|
| 478 |
+
ARR_C.US,D,20211220,000000,25.5498,25.6,25.53,25.53,10524,0
|
| 479 |
+
ARR_C.US,D,20211221,000000,25.55,25.64,25.55,25.63,7267,0
|
| 480 |
+
ARR_C.US,D,20211222,000000,25.68,25.68,25.6001,25.66,14384,0
|
| 481 |
+
ARR_C.US,D,20211223,000000,25.66,25.66,25.55,25.66,26456,0
|
| 482 |
+
ARR_C.US,D,20211227,000000,25.66,25.68,25.52,25.5583,11396,0
|
| 483 |
+
ARR_C.US,D,20211228,000000,25.65,25.65,25.56,25.6145,13866,0
|
| 484 |
+
ARR_C.US,D,20211229,000000,25.56,25.65,25.5399,25.64,13414,0
|
| 485 |
+
ARR_C.US,D,20211230,000000,25.6056,25.68,25.605,25.68,6763,0
|
| 486 |
+
ARR_C.US,D,20211231,000000,25.69,25.71,25.6761,25.7099,5369,0
|
| 487 |
+
ARR_C.US,D,20220103,000000,25.62,25.71,25.46,25.59,62461,0
|
| 488 |
+
ARR_C.US,D,20220104,000000,25.63,25.63,25.51,25.6,24527,0
|
| 489 |
+
ARR_C.US,D,20220105,000000,25.55,25.6399,25.45,25.4798,37423,0
|
| 490 |
+
ARR_C.US,D,20220106,000000,25.5,25.58,25.45,25.58,13598,0
|
| 491 |
+
ARR_C.US,D,20220107,000000,25.58,25.62,25.5175,25.61,9669,0
|
| 492 |
+
ARR_C.US,D,20220110,000000,25.55,25.62,25.5225,25.62,14835,0
|
| 493 |
+
ARR_C.US,D,20220111,000000,25.62,25.74,25.6199,25.7034,35826,0
|
| 494 |
+
ARR_C.US,D,20220112,000000,25.71,25.74,25.64,25.7003,26600,0
|
| 495 |
+
ARR_C.US,D,20220113,000000,25.56,25.7,25.56,25.68,18035,0
|
| 496 |
+
ARR_C.US,D,20220114,000000,25.6532,25.69,25.63,25.68,9254,0
|
| 497 |
+
ARR_C.US,D,20220118,000000,25.65,25.65,25.5,25.56,25231,0
|
| 498 |
+
ARR_C.US,D,20220119,000000,25.62,25.62,25.5635,25.61,12734,0
|
| 499 |
+
ARR_C.US,D,20220120,000000,25.61,25.62,25.56,25.5778,23396,0
|
| 500 |
+
ARR_C.US,D,20220121,000000,25.59,25.61,25.5,25.57,14672,0
|
| 501 |
+
ARR_C.US,D,20220124,000000,25.5,25.55,25.0713,25.4,57618,0
|
| 502 |
+
ARR_C.US,D,20220125,000000,25.32,25.33,25.22,25.3,20971,0
|
| 503 |
+
ARR_C.US,D,20220126,000000,25.44,25.44,25.2501,25.33,22068,0
|
| 504 |
+
ARR_C.US,D,20220127,000000,25.43,25.44,25.07,25.26,38374,0
|
| 505 |
+
ARR_C.US,D,20220128,000000,25.12,25.28,25.12,25.28,29196,0
|
| 506 |
+
ARR_C.US,D,20220131,000000,25.38,25.38,25.155,25.22,27976,0
|
| 507 |
+
ARR_C.US,D,20220201,000000,25.16,25.33,25.16,25.26,7489,0
|
| 508 |
+
ARR_C.US,D,20220202,000000,25.28,25.33,25.14,25.24,34734,0
|
| 509 |
+
ARR_C.US,D,20220203,000000,25.24,25.3026,25,25.19,36483,0
|
| 510 |
+
ARR_C.US,D,20220204,000000,25.2183,25.2183,25,25.0804,45731,0
|
| 511 |
+
ARR_C.US,D,20220207,000000,25.1,25.25,25.08,25.1887,36959,0
|
| 512 |
+
ARR_C.US,D,20220208,000000,25.22,25.25,25.015,25.06,28539,0
|
| 513 |
+
ARR_C.US,D,20220209,000000,25.09,25.1991,25.07,25.12,11042,0
|
| 514 |
+
ARR_C.US,D,20220210,000000,25.11,25.11,24.895,24.91,30285,0
|
| 515 |
+
ARR_C.US,D,20220211,000000,24.9629,24.9997,24.81,24.81,25767,0
|
| 516 |
+
ARR_C.US,D,20220214,000000,24.8,24.8099,24.26,24.45,68214,0
|
| 517 |
+
ARR_C.US,D,20220215,000000,24.48,24.78,24.31,24.41,24685,0
|
| 518 |
+
ARR_C.US,D,20220216,000000,24.31,24.59,24.24,24.4275,26904,0
|
| 519 |
+
ARR_C.US,D,20220217,000000,24.54,24.5525,24.38,24.4499,13409,0
|
| 520 |
+
ARR_C.US,D,20220218,000000,24.38,24.62,24.04,24.4263,28482,0
|
| 521 |
+
ARR_C.US,D,20220222,000000,24.45,24.475,23.9,24,55941,0
|
| 522 |
+
ARR_C.US,D,20220223,000000,24,24.14,23.71,23.785,55023,0
|
| 523 |
+
ARR_C.US,D,20220224,000000,23,24.14,22.61,23.99,47458,0
|
| 524 |
+
ARR_C.US,D,20220225,000000,24.05,24.41,23.99,24.3502,21749,0
|
| 525 |
+
ARR_C.US,D,20220228,000000,24.19,24.4,24.19,24.35,12977,0
|
| 526 |
+
ARR_C.US,D,20220301,000000,24.35,24.5591,24.3,24.41,12756,0
|
| 527 |
+
ARR_C.US,D,20220302,000000,24.26,24.5,24.26,24.5,19911,0
|
| 528 |
+
ARR_C.US,D,20220303,000000,24.5,24.5,24.3,24.4,22906,0
|
| 529 |
+
ARR_C.US,D,20220304,000000,24.54,24.54,24.3,24.3585,11740,0
|
| 530 |
+
ARR_C.US,D,20220307,000000,24.32,24.32,23.925,23.98,23990,0
|
| 531 |
+
ARR_C.US,D,20220308,000000,23.98,24.25,23.91,24.1381,22734,0
|
| 532 |
+
ARR_C.US,D,20220309,000000,24.16,24.4022,23.99,24.22,12669,0
|
| 533 |
+
ARR_C.US,D,20220310,000000,24.35,24.35,24.15,24.27,5679,0
|
| 534 |
+
ARR_C.US,D,20220311,000000,24.44,24.44,24.0468,24.1479,10892,0
|
| 535 |
+
ARR_C.US,D,20220314,000000,24,24.0476,23.65,23.65,17820,0
|
| 536 |
+
ARR_C.US,D,20220315,000000,23.65,23.68,23.5,23.62,24881,0
|
| 537 |
+
ARR_C.US,D,20220316,000000,23.62,24,23.6099,24,18899,0
|
| 538 |
+
ARR_C.US,D,20220317,000000,24.02,24.37,24.01,24.31,5677,0
|
| 539 |
+
ARR_C.US,D,20220318,000000,24.28,24.37,23.9607,24.37,11078,0
|
| 540 |
+
ARR_C.US,D,20220321,000000,24.4,24.4099,24.12,24.25,5705,0
|
| 541 |
+
ARR_C.US,D,20220322,000000,24.25,24.45,24.18,24.3499,9965,0
|
| 542 |
+
ARR_C.US,D,20220323,000000,24.35,24.35,24.17,24.2991,16982,0
|
| 543 |
+
ARR_C.US,D,20220324,000000,24.17,24.24,24.11,24.24,21657,0
|
| 544 |
+
ARR_C.US,D,20220325,000000,24.11,24.1799,23.75,24.1,35262,0
|
| 545 |
+
ARR_C.US,D,20220328,000000,24.04,24.2,24,24.09,16825,0
|
| 546 |
+
ARR_C.US,D,20220329,000000,24.09,24.3,24,24.3,13065,0
|
| 547 |
+
ARR_C.US,D,20220330,000000,24.25,24.37,24.2405,24.3391,12220,0
|
| 548 |
+
ARR_C.US,D,20220331,000000,24.37,24.61,24.37,24.6,19074,0
|
| 549 |
+
ARR_C.US,D,20220401,000000,24.51,24.51,24.3099,24.39,16162,0
|
| 550 |
+
ARR_C.US,D,20220404,000000,24.33,24.54,24.33,24.54,9042,0
|
| 551 |
+
ARR_C.US,D,20220405,000000,24.5199,24.5199,24.35,24.35,7893,0
|
| 552 |
+
ARR_C.US,D,20220406,000000,24.32,24.32,24.03,24.04,23600,0
|
| 553 |
+
ARR_C.US,D,20220407,000000,24.06,24.06,23.82,24,29008,0
|
| 554 |
+
ARR_C.US,D,20220408,000000,24.015,24.07,23.84,23.96,17127,0
|
| 555 |
+
ARR_C.US,D,20220411,000000,23.96,24.04,23.77,23.8253,37848,0
|
| 556 |
+
ARR_C.US,D,20220412,000000,24.02,24.0898,23.84,23.84,17719,0
|
| 557 |
+
ARR_C.US,D,20220413,000000,23.8,23.89,23.78,23.78,5697,0
|
| 558 |
+
ARR_C.US,D,20220414,000000,23.75,23.97,23.75,23.88,12816,0
|
| 559 |
+
ARR_C.US,D,20220418,000000,23.95,23.95,23.7,23.7399,12113,0
|
| 560 |
+
ARR_C.US,D,20220419,000000,23.74,23.9399,23.7,23.7,18397,0
|
| 561 |
+
ARR_C.US,D,20220420,000000,23.74,23.926,23.7,23.7822,11521,0
|
| 562 |
+
ARR_C.US,D,20220421,000000,23.75,23.8799,23.75,23.84,7724,0
|
| 563 |
+
ARR_C.US,D,20220422,000000,23.84,23.9076,23.8,23.81,12062,0
|
| 564 |
+
ARR_C.US,D,20220425,000000,23.95,24.02,23.75,23.75,38021,0
|
| 565 |
+
ARR_C.US,D,20220426,000000,23.86,23.9813,23.8252,23.9,16938,0
|
| 566 |
+
ARR_C.US,D,20220427,000000,23.96,23.96,23.66,23.67,16199,0
|
| 567 |
+
ARR_C.US,D,20220428,000000,23.83,23.98,23.56,23.98,38306,0
|
| 568 |
+
ARR_C.US,D,20220429,000000,24.04,24.24,23.743,24.02,37768,0
|
| 569 |
+
ARR_C.US,D,20220502,000000,23.8501,24.1299,23.7,23.7867,9832,0
|
| 570 |
+
ARR_C.US,D,20220503,000000,23.8246,24,23.8101,23.93,6756,0
|
| 571 |
+
ARR_C.US,D,20220504,000000,23.9,24.08,23.82,24.08,6352,0
|
| 572 |
+
ARR_C.US,D,20220505,000000,24.06,24.06,23.75,23.8732,9482,0
|
| 573 |
+
ARR_C.US,D,20220506,000000,23.8,23.88,23.51,23.58,25438,0
|
| 574 |
+
ARR_C.US,D,20220509,000000,23.73,23.73,23.3,23.3,17444,0
|
| 575 |
+
ARR_C.US,D,20220510,000000,23.32,23.4704,23.01,23.04,21198,0
|
| 576 |
+
ARR_C.US,D,20220511,000000,23,23.2,23,23.02,13244,0
|
| 577 |
+
ARR_C.US,D,20220512,000000,22.97,22.98,22.5717,22.65,11330,0
|
| 578 |
+
ARR_C.US,D,20220513,000000,22.47,22.5451,22.39,22.5451,16824,0
|
| 579 |
+
ARR_C.US,D,20220516,000000,22.55,22.7478,22.4008,22.44,8941,0
|
| 580 |
+
ARR_C.US,D,20220517,000000,22.44,22.7,22.29,22.29,17365,0
|
| 581 |
+
ARR_C.US,D,20220518,000000,22.3208,22.3699,21.775,22,17372,0
|
| 582 |
+
ARR_C.US,D,20220519,000000,22.1199,22.59,22.078,22.15,6130,0
|
| 583 |
+
ARR_C.US,D,20220520,000000,22.29,22.3063,22.16,22.1844,8381,0
|
| 584 |
+
ARR_C.US,D,20220523,000000,22.28,22.35,22.2,22.245,9759,0
|
| 585 |
+
ARR_C.US,D,20220524,000000,22.3,22.3,22.062,22.13,9039,0
|
| 586 |
+
ARR_C.US,D,20220525,000000,22.08,22.49,22.08,22.44,12109,0
|
| 587 |
+
ARR_C.US,D,20220526,000000,22.5301,23.11,22.5301,22.79,12232,0
|
| 588 |
+
ARR_C.US,D,20220527,000000,22.98,23.65,22.9512,23.54,12383,0
|
| 589 |
+
ARR_C.US,D,20220531,000000,23.66,23.7321,23.46,23.47,14991,0
|
| 590 |
+
ARR_C.US,D,20220601,000000,23.5,23.71,23.415,23.59,6905,0
|
| 591 |
+
ARR_C.US,D,20220602,000000,23.44,23.71,23.41,23.71,5507,0
|
| 592 |
+
ARR_C.US,D,20220603,000000,23.68,23.68,23.53,23.55,5426,0
|
| 593 |
+
ARR_C.US,D,20220606,000000,23.6399,23.64,23.55,23.61,6457,0
|
| 594 |
+
ARR_C.US,D,20220607,000000,23.61,23.69,23.57,23.603,7407,0
|
| 595 |
+
ARR_C.US,D,20220608,000000,23.57,23.57,23.15,23.15,14045,0
|
| 596 |
+
ARR_C.US,D,20220609,000000,23.28,23.28,23.18,23.18,2999,0
|
| 597 |
+
ARR_C.US,D,20220610,000000,23.0421,23.06,22.8301,22.97,6643,0
|
| 598 |
+
ARR_C.US,D,20220613,000000,22.74,22.79,22.08,22.08,19715,0
|
| 599 |
+
ARR_C.US,D,20220614,000000,22.08,22.0911,21.02,21.36,27360,0
|
| 600 |
+
ARR_C.US,D,20220615,000000,21.5956,21.61,20.98,21.265,29247,0
|
| 601 |
+
ARR_C.US,D,20220616,000000,21.24,21.24,19.59,19.6,30198,0
|
| 602 |
+
ARR_C.US,D,20220617,000000,19.6,19.99,19.11,19.9,29449,0
|
| 603 |
+
ARR_C.US,D,20220621,000000,20.445,20.54,19.9,19.911,17444,0
|
| 604 |
+
ARR_C.US,D,20220622,000000,19.89,20.15,19.88,20.025,13444,0
|
| 605 |
+
ARR_C.US,D,20220623,000000,20,20.1416,20,20.1,5433,0
|
| 606 |
+
ARR_C.US,D,20220624,000000,20.45,20.5852,20.38,20.5852,17063,0
|
| 607 |
+
ARR_C.US,D,20220627,000000,20.68,21.3,20.6,21.02,17101,0
|
| 608 |
+
ARR_C.US,D,20220628,000000,21.1598,21.23,20.11,20.79,14047,0
|
| 609 |
+
ARR_C.US,D,20220629,000000,20.63,20.728,20.4,20.5,4818,0
|
| 610 |
+
ARR_C.US,D,20220630,000000,20.51,20.7399,20.435,20.685,7039,0
|
| 611 |
+
ARR_C.US,D,20220701,000000,20.65,21.01,20.65,20.99,12843,0
|
| 612 |
+
ARR_C.US,D,20220705,000000,20.75,21,20.75,20.92,10537,0
|
| 613 |
+
ARR_C.US,D,20220706,000000,21.01,21.23,20.9519,21.145,25270,0
|
| 614 |
+
ARR_C.US,D,20220707,000000,21.29,21.6,21.1324,21.4322,25858,0
|
| 615 |
+
ARR_C.US,D,20220708,000000,21.475,21.81,21.4,21.6999,14192,0
|
| 616 |
+
ARR_C.US,D,20220711,000000,21.6379,21.91,21.6101,21.82,20570,0
|
| 617 |
+
ARR_C.US,D,20220712,000000,21.72,21.9,21.72,21.79,6857,0
|
| 618 |
+
ARR_C.US,D,20220713,000000,21.75,21.81,21.716,21.7999,11513,0
|
| 619 |
+
ARR_C.US,D,20220714,000000,21.6,21.625,21.1601,21.1601,12903,0
|
| 620 |
+
ARR_C.US,D,20220715,000000,21.25,21.4,21.22,21.22,3020,0
|
| 621 |
+
ARR_C.US,D,20220718,000000,21.26,21.36,21.1622,21.21,4776,0
|
| 622 |
+
ARR_C.US,D,20220719,000000,21.26,21.36,21.22,21.34,5867,0
|
| 623 |
+
ARR_C.US,D,20220720,000000,21.43,21.5,21.43,21.48,8417,0
|
| 624 |
+
ARR_C.US,D,20220721,000000,21.5,21.6,21.46,21.57,17521,0
|
| 625 |
+
ARR_C.US,D,20220722,000000,21.475,21.58,21.475,21.56,9536,0
|
| 626 |
+
ARR_C.US,D,20220725,000000,21.65,21.65,21.5,21.6,3377,0
|
| 627 |
+
ARR_C.US,D,20220726,000000,21.46,21.9,21.37,21.48,13141,0
|
| 628 |
+
ARR_C.US,D,20220727,000000,21.65,21.9,21.65,21.68,22568,0
|
| 629 |
+
ARR_C.US,D,20220728,000000,21.6945,22.16,21.6945,22,30826,0
|
| 630 |
+
ARR_C.US,D,20220729,000000,22,22.83,22,22.65,39401,0
|
| 631 |
+
ARR_C.US,D,20220801,000000,22.43,22.8899,22.2726,22.61,20542,0
|
| 632 |
+
ARR_C.US,D,20220802,000000,22.74,22.75,22.5203,22.55,15838,0
|
| 633 |
+
ARR_C.US,D,20220803,000000,22.67,22.86,22.61,22.68,12684,0
|
| 634 |
+
ARR_C.US,D,20220804,000000,22.5013,22.6775,22.5013,22.6,5134,0
|
| 635 |
+
ARR_C.US,D,20220805,000000,22.63,22.66,22.53,22.53,15259,0
|
| 636 |
+
ARR_C.US,D,20220808,000000,22.53,22.7,22.5,22.5448,29636,0
|
| 637 |
+
ARR_C.US,D,20220809,000000,22.6,22.65,22.45,22.45,4696,0
|
| 638 |
+
ARR_C.US,D,20220810,000000,22.6,22.6,22.38,22.39,13402,0
|
| 639 |
+
ARR_C.US,D,20220811,000000,22.42,22.6678,22.42,22.58,11118,0
|
| 640 |
+
ARR_C.US,D,20220812,000000,22.4,22.4802,22.2821,22.47,9935,0
|
| 641 |
+
ARR_C.US,D,20220815,000000,22.4,22.59,22.4,22.51,9378,0
|
| 642 |
+
ARR_C.US,D,20220816,000000,22.63,22.63,22.48,22.6,9151,0
|
| 643 |
+
ARR_C.US,D,20220817,000000,22.4575,22.4999,22.3,22.43,6886,0
|
| 644 |
+
ARR_C.US,D,20220818,000000,22.2601,22.44,22.25,22.31,7534,0
|
| 645 |
+
ARR_C.US,D,20220819,000000,22.345,22.436,22.24,22.355,2260,0
|
| 646 |
+
ARR_C.US,D,20220822,000000,22.3,22.3,21.92,22.025,15193,0
|
| 647 |
+
ARR_C.US,D,20220823,000000,21.9856,22.42,21.94,22.18,9481,0
|
| 648 |
+
ARR_C.US,D,20220824,000000,22.4,22.4,22.075,22.195,5774,0
|
| 649 |
+
ARR_C.US,D,20220825,000000,22.13,22.245,22.0679,22.15,8038,0
|
| 650 |
+
ARR_C.US,D,20220826,000000,22.09,22.0999,21.86,21.8899,7973,0
|
| 651 |
+
ARR_C.US,D,20220829,000000,21.35,21.76,21.35,21.49,33162,0
|
| 652 |
+
ARR_C.US,D,20220830,000000,21.39,21.47,21.33,21.39,13186,0
|
| 653 |
+
ARR_C.US,D,20220831,000000,21.35,21.35,20.95,21.0834,19208,0
|
| 654 |
+
ARR_C.US,D,20220901,000000,21.08,21.08,20.345,20.55,27984,0
|
| 655 |
+
ARR_C.US,D,20220902,000000,20.55,20.55,20.296,20.37,10434,0
|
| 656 |
+
ARR_C.US,D,20220906,000000,20.36,20.37,20.11,20.225,10374,0
|
| 657 |
+
ARR_C.US,D,20220907,000000,20.36,20.9027,20.3,20.75,9290,0
|
| 658 |
+
ARR_C.US,D,20220908,000000,20.75,21.1799,20.75,21,6966,0
|
| 659 |
+
ARR_C.US,D,20220909,000000,20.96,21.2,20.95,21.14,5008,0
|
| 660 |
+
ARR_C.US,D,20220912,000000,21.29,21.45,20.8308,21.19,8312,0
|
| 661 |
+
ARR_C.US,D,20220913,000000,21.38,21.4,20.85,20.99,7600,0
|
| 662 |
+
ARR_C.US,D,20220914,000000,20.76,21.051,20.76,20.895,6699,0
|
| 663 |
+
ARR_C.US,D,20220915,000000,20.77,21.1708,20.77,20.8705,15535,0
|
| 664 |
+
ARR_C.US,D,20220916,000000,20.93,20.93,20.54,20.8,7795,0
|
| 665 |
+
ARR_C.US,D,20220919,000000,21.08,21.34,21,21.2625,38846,0
|
| 666 |
+
ARR_C.US,D,20220920,000000,21.36,21.37,21.19,21.29,14598,0
|
| 667 |
+
ARR_C.US,D,20220921,000000,21.44,21.45,21.2901,21.2901,14853,0
|
| 668 |
+
ARR_C.US,D,20220922,000000,21.3,21.385,20.8,20.8,37767,0
|
| 669 |
+
ARR_C.US,D,20220923,000000,20.86,20.8772,20.3201,20.51,72505,0
|
| 670 |
+
ARR_C.US,D,20220926,000000,20.41,20.45,19.5,19.5,59870,0
|
| 671 |
+
ARR_C.US,D,20220927,000000,19.72,19.92,19.3173,19.64,36092,0
|
| 672 |
+
ARR_C.US,D,20220928,000000,19.7,20.045,19.5,19.7,25099,0
|
| 673 |
+
ARR_C.US,D,20220929,000000,19.5,19.5,18.87,19.38,28611,0
|
| 674 |
+
ARR_C.US,D,20220930,000000,19.46,19.744,18.81,18.81,26349,0
|
| 675 |
+
ARR_C.US,D,20221003,000000,18.83,18.911,18.57,18.7483,22609,0
|
| 676 |
+
ARR_C.US,D,20221004,000000,18.85,19.3608,18.75,18.76,19918,0
|
| 677 |
+
ARR_C.US,D,20221005,000000,18.75,19.0731,18.695,18.93,17533,0
|
| 678 |
+
ARR_C.US,D,20221006,000000,19.0867,19.0867,18.95,18.95,6235,0
|
| 679 |
+
ARR_C.US,D,20221007,000000,18.85,19.1181,18.5701,18.65,12896,0
|
| 680 |
+
ARR_C.US,D,20221010,000000,19.08,19.1,18.35,18.5,26384,0
|
| 681 |
+
ARR_C.US,D,20221011,000000,18.5,18.968,18.1801,18.5,23595,0
|
| 682 |
+
ARR_C.US,D,20221012,000000,18.5,18.6455,18.2013,18.3701,10916,0
|
| 683 |
+
ARR_C.US,D,20221013,000000,18.1,18.33,18.01,18.265,16767,0
|
| 684 |
+
ARR_C.US,D,20221014,000000,18.8983,18.8983,18.38,18.59,23041,0
|
| 685 |
+
ARR_C.US,D,20221017,000000,18.65,19,18.6,18.8195,12896,0
|
| 686 |
+
ARR_C.US,D,20221018,000000,18.89,18.89,18.673,18.79,8553,0
|
| 687 |
+
ARR_C.US,D,20221019,000000,18.79,18.8,18.74,18.79,5144,0
|
| 688 |
+
ARR_C.US,D,20221020,000000,18.79,18.8,18.25,18.2957,11004,0
|
| 689 |
+
ARR_C.US,D,20221021,000000,18.4,18.6237,17.85,18.38,9825,0
|
| 690 |
+
ARR_C.US,D,20221024,000000,18.38,18.38,18,18.05,8337,0
|
| 691 |
+
ARR_C.US,D,20221025,000000,18.2,18.22,18.03,18.12,13268,0
|
| 692 |
+
ARR_C.US,D,20221026,000000,18.2,18.38,17.92,17.92,30043,0
|
| 693 |
+
ARR_C.US,D,20221027,000000,18.19,18.34,17.98,18.2899,20436,0
|
| 694 |
+
ARR_C.US,D,20221028,000000,18.3,18.45,18.17,18.4029,26797,0
|
| 695 |
+
ARR_C.US,D,20221031,000000,18.47,18.74,18.244,18.5,20205,0
|
| 696 |
+
ARR_C.US,D,20221101,000000,18.55,18.55,18.15,18.15,12943,0
|
| 697 |
+
ARR_C.US,D,20221102,000000,18.26,18.4007,18.18,18.3418,6046,0
|
| 698 |
+
ARR_C.US,D,20221103,000000,18.4,18.41,18.155,18.155,6343,0
|
| 699 |
+
ARR_C.US,D,20221104,000000,18.2,18.45,18.18,18.29,17365,0
|
| 700 |
+
ARR_C.US,D,20221107,000000,18.34,18.75,18.34,18.66,26027,0
|
| 701 |
+
ARR_C.US,D,20221108,000000,18.79,19.4707,18.7797,19.05,21337,0
|
| 702 |
+
ARR_C.US,D,20221109,000000,19.01,19.36,19,19.16,14860,0
|
| 703 |
+
ARR_C.US,D,20221110,000000,19.3,19.75,18.5,19.54,38462,0
|
| 704 |
+
ARR_C.US,D,20221111,000000,19.54,19.8,19.48,19.64,13720,0
|
| 705 |
+
ARR_C.US,D,20221114,000000,19.54,19.7412,19.4001,19.41,17085,0
|
| 706 |
+
ARR_C.US,D,20221115,000000,19.66,19.98,19.66,19.95,9446,0
|
| 707 |
+
ARR_C.US,D,20221116,000000,19.8,19.8,19.42,19.6,17612,0
|
| 708 |
+
ARR_C.US,D,20221117,000000,19.61,19.88,19.52,19.52,8781,0
|
| 709 |
+
ARR_C.US,D,20221118,000000,19.71,19.71,19.41,19.45,18689,0
|
| 710 |
+
ARR_C.US,D,20221121,000000,19.61,19.79,19.4,19.42,13946,0
|
| 711 |
+
ARR_C.US,D,20221122,000000,19.49,20.26,19.49,20.0585,15491,0
|
| 712 |
+
ARR_C.US,D,20221123,000000,20.19,20.2528,19.765,20.04,8147,0
|
| 713 |
+
ARR_C.US,D,20221125,000000,20.3,20.3,20.08,20.1,3376,0
|
| 714 |
+
ARR_C.US,D,20221128,000000,20,20,19.9,19.96,22701,0
|
| 715 |
+
ARR_C.US,D,20221129,000000,20,20,19.83,19.915,7378,0
|
| 716 |
+
ARR_C.US,D,20221130,000000,19.85,20.3,19.71,20.3,29695,0
|
| 717 |
+
ARR_C.US,D,20221201,000000,20.2504,20.3,19.901,20.15,10846,0
|
| 718 |
+
ARR_C.US,D,20221202,000000,20.26,20.26,19.9762,20.02,11912,0
|
| 719 |
+
ARR_C.US,D,20221205,000000,20.19,20.7399,20.19,20.31,43975,0
|
| 720 |
+
ARR_C.US,D,20221206,000000,20.5,20.7,20.03,20.3,18409,0
|
| 721 |
+
ARR_C.US,D,20221207,000000,20.48,20.57,20.06,20.15,14298,0
|
| 722 |
+
ARR_C.US,D,20221208,000000,20.15,20.32,20.02,20.0616,11839,0
|
| 723 |
+
ARR_C.US,D,20221209,000000,20.06,20.13,20.02,20.1,23071,0
|
| 724 |
+
ARR_C.US,D,20221212,000000,20.05,20.1,19.75,19.95,10806,0
|
| 725 |
+
ARR_C.US,D,20221213,000000,20.06,20.31,19.9,19.9585,17599,0
|
| 726 |
+
ARR_C.US,D,20221214,000000,19.98,19.98,19.84,19.84,5577,0
|
| 727 |
+
ARR_C.US,D,20221215,000000,19.8,20.06,19.51,19.52,11192,0
|
| 728 |
+
ARR_C.US,D,20221216,000000,19.5,19.91,19.45,19.45,11976,0
|
| 729 |
+
ARR_C.US,D,20221219,000000,19.45,19.9,19.45,19.5453,6870,0
|
| 730 |
+
ARR_C.US,D,20221220,000000,19.5,19.55,19.35,19.42,6787,0
|
| 731 |
+
ARR_C.US,D,20221221,000000,19.49,19.54,19.25,19.26,14908,0
|
| 732 |
+
ARR_C.US,D,20221222,000000,19.37,19.37,18.65,18.7359,22590,0
|
| 733 |
+
ARR_C.US,D,20221223,000000,18.78,18.8,18.25,18.64,17862,0
|
| 734 |
+
ARR_C.US,D,20221227,000000,18.52,18.816,18.52,18.59,21685,0
|
| 735 |
+
ARR_C.US,D,20221228,000000,18.65,18.65,18.42,18.45,21225,0
|
| 736 |
+
ARR_C.US,D,20221229,000000,18.7,19.2907,18.7,19.07,36571,0
|
| 737 |
+
ARR_C.US,D,20221230,000000,19.01,19.3499,19.01,19.13,16629,0
|
| 738 |
+
ARR_C.US,D,20230103,000000,19.28,19.53,19.2373,19.4633,15829,0
|
| 739 |
+
ARR_C.US,D,20230104,000000,19.4902,19.75,19.32,19.727,17280,0
|
| 740 |
+
ARR_C.US,D,20230105,000000,19.73,19.75,19.55,19.75,14538,0
|
| 741 |
+
ARR_C.US,D,20230106,000000,19.7,19.94,19.7,19.93,15681,0
|
| 742 |
+
ARR_C.US,D,20230109,000000,19.95,20.32,19.95,20.21,17026,0
|
| 743 |
+
ARR_C.US,D,20230110,000000,20.2,20.495,20.0849,20.4712,8969,0
|
| 744 |
+
ARR_C.US,D,20230111,000000,20.47,20.845,20.255,20.63,15668,0
|
| 745 |
+
ARR_C.US,D,20230112,000000,20.3082,20.43,19.9258,20.2823,17380,0
|
| 746 |
+
ARR_C.US,D,20230113,000000,20.27,20.5095,20.235,20.44,11084,0
|
| 747 |
+
ARR_C.US,D,20230117,000000,20.47,20.885,20.47,20.83,12298,0
|
| 748 |
+
ARR_C.US,D,20230118,000000,20.95,21.15,20.95,21,17021,0
|
| 749 |
+
ARR_C.US,D,20230119,000000,21.05,21.1317,20.82,21.1,12492,0
|
| 750 |
+
ARR_C.US,D,20230120,000000,20.97,21.22,20.97,21.105,10129,0
|
| 751 |
+
ARR_C.US,D,20230123,000000,21.2099,21.81,21.1,21.62,22481,0
|
| 752 |
+
ARR_C.US,D,20230124,000000,21.65,21.65,21.32,21.43,14468,0
|
| 753 |
+
ARR_C.US,D,20230125,000000,21.3,21.5999,21.3,21.52,7140,0
|
| 754 |
+
ARR_C.US,D,20230126,000000,21.47,21.55,21.21,21.5,14972,0
|
| 755 |
+
ARR_C.US,D,20230127,000000,21.61,21.79,21.5,21.78,7988,0
|
| 756 |
+
ARR_C.US,D,20230130,000000,21.7,21.74,21.6502,21.71,12518,0
|
| 757 |
+
ARR_C.US,D,20230131,000000,21.81,21.81,21.55,21.61,19242,0
|
| 758 |
+
ARR_C.US,D,20230201,000000,21.6,21.79,21.6,21.78,7208,0
|
| 759 |
+
ARR_C.US,D,20230202,000000,21.7,21.97,21.7,21.96,23837,0
|
| 760 |
+
ARR_C.US,D,20230203,000000,21.9,21.9,21.6907,21.8,15534,0
|
| 761 |
+
ARR_C.US,D,20230206,000000,21.76,21.779,21.6,21.6501,7308,0
|
| 762 |
+
ARR_C.US,D,20230207,000000,21.6,21.72,21.38,21.45,11783,0
|
| 763 |
+
ARR_C.US,D,20230208,000000,21.32,21.5299,21.32,21.4955,3216,0
|
| 764 |
+
ARR_C.US,D,20230209,000000,21.56,21.56,21.349,21.349,8641,0
|
| 765 |
+
ARR_C.US,D,20230210,000000,21.45,21.5,21.38,21.5,7140,0
|
| 766 |
+
ARR_C.US,D,20230213,000000,21.54,21.69,21.5186,21.68,17603,0
|
| 767 |
+
ARR_C.US,D,20230214,000000,21.54,21.6475,21.4,21.4,16546,0
|
| 768 |
+
ARR_C.US,D,20230215,000000,21.49,21.49,21.2516,21.28,10245,0
|
| 769 |
+
ARR_C.US,D,20230216,000000,21.25,21.3,21.1501,21.2974,6315,0
|
| 770 |
+
ARR_C.US,D,20230217,000000,21.19,21.25,21.15,21.15,8381,0
|
| 771 |
+
ARR_C.US,D,20230221,000000,21.15,21.21,20.5,20.7612,24849,0
|
| 772 |
+
ARR_C.US,D,20230222,000000,20.76,20.905,20.5001,20.61,14066,0
|
| 773 |
+
ARR_C.US,D,20230223,000000,20.63,20.81,20.53,20.63,15098,0
|
| 774 |
+
ARR_C.US,D,20230224,000000,20.65,20.97,20.6,20.76,7197,0
|
| 775 |
+
ARR_C.US,D,20230227,000000,20.92,20.92,20.63,20.65,13220,0
|
| 776 |
+
ARR_C.US,D,20230228,000000,20.69,20.88,20.55,20.84,21920,0
|
| 777 |
+
ARR_C.US,D,20230301,000000,20.7,20.97,20.7,20.75,7717,0
|
| 778 |
+
ARR_C.US,D,20230302,000000,20.69,20.825,20.56,20.6914,8261,0
|
| 779 |
+
ARR_C.US,D,20230303,000000,20.73,20.8115,20.61,20.61,13766,0
|
| 780 |
+
ARR_C.US,D,20230306,000000,21,21.27,20.97,21.17,26519,0
|
| 781 |
+
ARR_C.US,D,20230307,000000,21.17,21.3,21.04,21.1094,19936,0
|
| 782 |
+
ARR_C.US,D,20230308,000000,21.1,21.24,21.05,21.1202,6421,0
|
| 783 |
+
ARR_C.US,D,20230309,000000,21.15,21.19,20.7,20.7001,26739,0
|
| 784 |
+
ARR_C.US,D,20230310,000000,20.98,20.98,20.01,20.35,19400,0
|
| 785 |
+
ARR_C.US,D,20230313,000000,20.18,20.43,20.02,20.21,11817,0
|
| 786 |
+
ARR_C.US,D,20230314,000000,20.2,20.5531,19.85,19.85,8859,0
|
| 787 |
+
ARR_C.US,D,20230315,000000,19.85,19.85,19.0031,19.31,10060,0
|
| 788 |
+
ARR_C.US,D,20230316,000000,19.31,20.065,19.31,19.63,14646,0
|
| 789 |
+
ARR_C.US,D,20230317,000000,19.9685,20.1471,19.01,19.01,11474,0
|
| 790 |
+
ARR_C.US,D,20230320,000000,19.01,19.16,18.88,19.01,14502,0
|
| 791 |
+
ARR_C.US,D,20230321,000000,18.95,19.47,18.95,19.365,8631,0
|
| 792 |
+
ARR_C.US,D,20230322,000000,19.46,19.53,19.35,19.38,6567,0
|
| 793 |
+
ARR_C.US,D,20230323,000000,19.55,19.55,18.9001,19.01,15347,0
|
| 794 |
+
ARR_C.US,D,20230324,000000,19,19.4286,18.85,19.2495,13112,0
|
| 795 |
+
ARR_C.US,D,20230327,000000,19.36,19.43,19,19.27,8704,0
|
| 796 |
+
ARR_C.US,D,20230328,000000,19.55,19.5699,19.0101,19.0696,15436,0
|
| 797 |
+
ARR_C.US,D,20230329,000000,19.37,19.5,19.07,19.5,8154,0
|
| 798 |
+
ARR_C.US,D,20230330,000000,19.56,19.92,19.55,19.66,5189,0
|
| 799 |
+
ARR_C.US,D,20230331,000000,19.77,20,19.58,20,24262,0
|
| 800 |
+
ARR_C.US,D,20230403,000000,19.99,20.12,19.92,20.12,7888,0
|
| 801 |
+
ARR_C.US,D,20230404,000000,20.34,20.71,20.2236,20.63,10495,0
|
| 802 |
+
ARR_C.US,D,20230405,000000,20.63,20.8,20.4638,20.585,5543,0
|
| 803 |
+
ARR_C.US,D,20230406,000000,20.6736,20.9999,20.65,20.725,12069,0
|
| 804 |
+
ARR_C.US,D,20230410,000000,20.7,20.7,20.22,20.33,8867,0
|
| 805 |
+
ARR_C.US,D,20230411,000000,20.14,20.3199,20.01,20.23,10039,0
|
| 806 |
+
ARR_C.US,D,20230412,000000,20.2,20.2,19.805,20.0661,33175,0
|
| 807 |
+
ARR_C.US,D,20230413,000000,19.9,20,19.6,19.89,11364,0
|
| 808 |
+
ARR_C.US,D,20230414,000000,19.99,19.99,19.72,19.8358,6371,0
|
| 809 |
+
ARR_C.US,D,20230417,000000,19.84,20.3,19.7809,20.18,5977,0
|
| 810 |
+
ARR_C.US,D,20230418,000000,20.28,20.28,19.86,19.95,7534,0
|
| 811 |
+
ARR_C.US,D,20230419,000000,19.96,20.0469,19.744,19.98,4187,0
|
| 812 |
+
ARR_C.US,D,20230420,000000,19.97,20.2,19.97,20.2,7587,0
|
| 813 |
+
ARR_C.US,D,20230421,000000,20.21,20.21,19.85,19.9097,10959,0
|
| 814 |
+
ARR_C.US,D,20230424,000000,19.99,19.99,19.78,19.81,9269,0
|
| 815 |
+
ARR_C.US,D,20230425,000000,19.94,20.07,19.62,19.6401,5690,0
|
| 816 |
+
ARR_C.US,D,20230426,000000,19.7798,20.1316,19.7025,19.98,3634,0
|
| 817 |
+
ARR_C.US,D,20230427,000000,19.9,20.02,19.76,19.8996,7765,0
|
| 818 |
+
ARR_C.US,D,20230428,000000,20.03,20.22,19.88,20.14,20907,0
|
| 819 |
+
ARR_C.US,D,20230501,000000,20.19,20.2399,19.77,19.9067,11209,0
|
| 820 |
+
ARR_C.US,D,20230502,000000,19.87,19.87,19.51,19.68,12525,0
|
| 821 |
+
ARR_C.US,D,20230503,000000,19.82,19.97,19.53,19.8608,13240,0
|
| 822 |
+
ARR_C.US,D,20230504,000000,19.69,19.7499,19.45,19.52,11820,0
|
| 823 |
+
ARR_C.US,D,20230505,000000,19.555,19.6675,19.555,19.65,3483,0
|
| 824 |
+
ARR_C.US,D,20230508,000000,19.65,19.6983,19.5,19.6983,4193,0
|
| 825 |
+
ARR_C.US,D,20230509,000000,19.75,19.75,19.5,19.55,9713,0
|
| 826 |
+
ARR_C.US,D,20230510,000000,19.63,19.91,19.5201,19.91,7988,0
|
| 827 |
+
ARR_C.US,D,20230511,000000,19.91,19.91,19.65,19.65,1552,0
|
| 828 |
+
ARR_C.US,D,20230512,000000,19.66,19.66,19.3215,19.352,4343,0
|
| 829 |
+
ARR_C.US,D,20230515,000000,19.36,19.4222,19.08,19.2499,8886,0
|
| 830 |
+
ARR_C.US,D,20230516,000000,19.215,19.33,19.1661,19.1661,4290,0
|
| 831 |
+
ARR_C.US,D,20230517,000000,19.2645,19.2645,19.06,19.07,6566,0
|
| 832 |
+
ARR_C.US,D,20230518,000000,19.2,19.27,19.11,19.27,7916,0
|
| 833 |
+
ARR_C.US,D,20230519,000000,19.3,19.3,19.0513,19.2467,6049,0
|
| 834 |
+
ARR_C.US,D,20230522,000000,19.1,19.3,19.02,19.3,14178,0
|
| 835 |
+
ARR_C.US,D,20230523,000000,19.2,19.6,19.2,19.4012,17340,0
|
| 836 |
+
ARR_C.US,D,20230524,000000,19.41,19.5199,19.2,19.2,6439,0
|
| 837 |
+
ARR_C.US,D,20230525,000000,19.2,19.42,19.2,19.2,5968,0
|
| 838 |
+
ARR_C.US,D,20230526,000000,19.27,19.339,19.2,19.25,3235,0
|
| 839 |
+
ARR_C.US,D,20230530,000000,19.55,19.8503,19.2224,19.2224,5816,0
|
| 840 |
+
ARR_C.US,D,20230531,000000,19.68,19.99,19.25,19.99,25455,0
|
| 841 |
+
ARR_C.US,D,20230601,000000,19.9,19.9,19.5,19.6,12688,0
|
| 842 |
+
ARR_C.US,D,20230602,000000,20.0799,20.08,19.41,19.84,13390,0
|
| 843 |
+
ARR_C.US,D,20230605,000000,19.85,20.07,19.85,20.07,9442,0
|
| 844 |
+
ARR_C.US,D,20230606,000000,20,20.2,20,20.08,4437,0
|
| 845 |
+
ARR_C.US,D,20230607,000000,20.09,20.24,20.09,20.24,12510,0
|
| 846 |
+
ARR_C.US,D,20230608,000000,20.24,20.3,20.2,20.3,1930,0
|
| 847 |
+
ARR_C.US,D,20230609,000000,20.12,20.27,20.12,20.22,11076,0
|
| 848 |
+
ARR_C.US,D,20230612,000000,20.2,20.25,20.115,20.25,7433,0
|
| 849 |
+
ARR_C.US,D,20230613,000000,20.27,20.27,20.0115,20.25,6833,0
|
| 850 |
+
ARR_C.US,D,20230614,000000,20.15,20.15,20.055,20.15,5638,0
|
| 851 |
+
ARR_C.US,D,20230615,000000,20.05,20.1,20.05,20.07,5056,0
|
| 852 |
+
ARR_C.US,D,20230616,000000,20.03,20.2,19.95,20.2,7615,0
|
| 853 |
+
ARR_C.US,D,20230620,000000,20.075,20.1959,20,20.17,8234,0
|
| 854 |
+
ARR_C.US,D,20230621,000000,20.2,20.2,20.09,20.17,10325,0
|
| 855 |
+
ARR_C.US,D,20230622,000000,20.15,20.15,19.97,20.14,9306,0
|
| 856 |
+
ARR_C.US,D,20230623,000000,20.03,20.14,19.9,20,7995,0
|
| 857 |
+
ARR_C.US,D,20230626,000000,20.2,20.2,20.0737,20.18,3776,0
|
| 858 |
+
ARR_C.US,D,20230627,000000,20.2,20.2,20.01,20.102,9105,0
|
| 859 |
+
ARR_C.US,D,20230628,000000,20.1745,20.2499,20.1745,20.2055,3242,0
|
| 860 |
+
ARR_C.US,D,20230629,000000,20.2,20.25,20.11,20.1123,7711,0
|
| 861 |
+
ARR_C.US,D,20230630,000000,20.25,20.92,20.1511,20.88,42419,0
|
| 862 |
+
ARR_C.US,D,20230703,000000,20.69,20.73,20.35,20.675,6609,0
|
| 863 |
+
ARR_C.US,D,20230705,000000,20.54,20.71,20.4901,20.59,8852,0
|
| 864 |
+
ARR_C.US,D,20230706,000000,20.59,20.59,20.31,20.4977,7408,0
|
| 865 |
+
ARR_C.US,D,20230707,000000,20.4,20.64,20.35,20.62,7503,0
|
| 866 |
+
ARR_C.US,D,20230710,000000,20.6,20.72,20.52,20.52,18114,0
|
| 867 |
+
ARR_C.US,D,20230711,000000,20.615,20.73,20.5671,20.61,5700,0
|
| 868 |
+
ARR_C.US,D,20230712,000000,20.62,20.74,20.5,20.6,9941,0
|
| 869 |
+
ARR_C.US,D,20230713,000000,20.5615,20.5615,20.21,20.46,15336,0
|
| 870 |
+
ARR_C.US,D,20230714,000000,20.49,20.49,20.0601,20.169,12785,0
|
| 871 |
+
ARR_C.US,D,20230717,000000,20.4,20.4,20.15,20.4,15523,0
|
| 872 |
+
ARR_C.US,D,20230718,000000,20.38,20.6249,20.26,20.4219,15680,0
|
| 873 |
+
ARR_C.US,D,20230719,000000,20.46,20.63,20.42,20.42,10098,0
|
| 874 |
+
ARR_C.US,D,20230720,000000,20.43,20.63,20.39,20.54,12630,0
|
| 875 |
+
ARR_C.US,D,20230721,000000,20.54,20.62,20.4,20.51,10279,0
|
| 876 |
+
ARR_C.US,D,20230724,000000,20.6,20.7449,20.25,20.7449,15871,0
|
| 877 |
+
ARR_C.US,D,20230725,000000,20.74,20.74,20.5,20.63,5284,0
|
| 878 |
+
ARR_C.US,D,20230726,000000,20.59,20.86,20.59,20.7668,5649,0
|
| 879 |
+
ARR_C.US,D,20230727,000000,20.98,20.98,20.865,20.92,5287,0
|
| 880 |
+
ARR_C.US,D,20230728,000000,20.92,20.98,20.7601,20.8701,5962,0
|
| 881 |
+
ARR_C.US,D,20230731,000000,21,21.3238,21,21.27,15184,0
|
| 882 |
+
ARR_C.US,D,20230801,000000,21.25,21.25,20.87,21.05,16858,0
|
| 883 |
+
ARR_C.US,D,20230802,000000,20.88,21.2,20.87,20.88,16685,0
|
| 884 |
+
ARR_C.US,D,20230803,000000,20.99,21.11,20.85,21,4217,0
|
| 885 |
+
ARR_C.US,D,20230804,000000,21,21.38,20.99,21.23,6857,0
|
| 886 |
+
ARR_C.US,D,20230807,000000,21.2,21.2,21,21.06,15699,0
|
| 887 |
+
ARR_C.US,D,20230808,000000,21.18,21.18,20.91,21.09,4551,0
|
| 888 |
+
ARR_C.US,D,20230809,000000,21.13,21.13,20.91,21.05,6776,0
|
| 889 |
+
ARR_C.US,D,20230810,000000,21.01,21.1,20.9,20.99,7554,0
|
| 890 |
+
ARR_C.US,D,20230811,000000,20.99,20.99,20.8804,20.94,9719,0
|
| 891 |
+
ARR_C.US,D,20230814,000000,20.8397,20.9,20.73,20.9,3348,0
|
| 892 |
+
ARR_C.US,D,20230815,000000,20.88,20.88,20.73,20.76,7957,0
|
| 893 |
+
ARR_C.US,D,20230816,000000,20.765,20.84,20.6,20.6,8642,0
|
| 894 |
+
ARR_C.US,D,20230817,000000,20.63,20.63,20.4,20.4,6817,0
|
| 895 |
+
ARR_C.US,D,20230818,000000,20.36,20.5066,20.35,20.4938,2143,0
|
| 896 |
+
ARR_C.US,D,20230821,000000,20.35,20.7,20.35,20.64,9603,0
|
| 897 |
+
ARR_C.US,D,20230822,000000,20.64,20.716,20.36,20.595,7087,0
|
| 898 |
+
ARR_C.US,D,20230823,000000,20.61,20.8,20.5501,20.66,4734,0
|
| 899 |
+
ARR_C.US,D,20230824,000000,20.84,20.84,20.35,20.35,5363,0
|
| 900 |
+
ARR_C.US,D,20230825,000000,20.35,20.3718,20.26,20.28,2700,0
|
| 901 |
+
ARR_C.US,D,20230828,000000,20.7,20.7772,20.25,20.25,13150,0
|
| 902 |
+
ARR_C.US,D,20230829,000000,20.55,20.61,20.25,20.57,7428,0
|
| 903 |
+
ARR_C.US,D,20230830,000000,20.47,20.51,20.43,20.46,11986,0
|
| 904 |
+
ARR_C.US,D,20230831,000000,20.41,20.99,20.41,20.99,31820,0
|
| 905 |
+
ARR_C.US,D,20230901,000000,20.83,20.85,20.7999,20.85,9423,0
|
| 906 |
+
ARR_C.US,D,20230905,000000,20.98,20.98,20.61,20.64,13250,0
|
| 907 |
+
ARR_C.US,D,20230906,000000,20.85,20.8884,20.5,20.75,7575,0
|
| 908 |
+
ARR_C.US,D,20230907,000000,20.85,20.88,20.6606,20.8,5088,0
|
| 909 |
+
ARR_C.US,D,20230908,000000,20.88,20.965,20.82,20.83,7021,0
|
| 910 |
+
ARR_C.US,D,20230911,000000,20.85,20.98,20.8433,20.945,8310,0
|
| 911 |
+
ARR_C.US,D,20230912,000000,20.97,20.97,20.61,20.66,17663,0
|
| 912 |
+
ARR_C.US,D,20230913,000000,20.67,20.78,20.67,20.78,1596,0
|
| 913 |
+
ARR_C.US,D,20230914,000000,20.77,20.9,20.57,20.7652,3282,0
|
| 914 |
+
ARR_C.US,D,20230915,000000,20.72,20.7685,20.47,20.5,6576,0
|
| 915 |
+
ARR_C.US,D,20230918,000000,20.5,20.74,20.3,20.64,17725,0
|
| 916 |
+
ARR_C.US,D,20230919,000000,20.49,20.6525,20.3,20.48,16743,0
|
| 917 |
+
ARR_C.US,D,20230920,000000,20.39,20.63,20.35,20.365,3024,0
|
| 918 |
+
ARR_C.US,D,20230921,000000,20.25,20.25,19.75,20.09,12027,0
|
| 919 |
+
ARR_C.US,D,20230922,000000,20.1,20.18,19.94,20.03,25394,0
|
| 920 |
+
ARR_C.US,D,20230925,000000,20.1,20.4115,20.1,20.2338,26689,0
|
| 921 |
+
ARR_C.US,D,20230926,000000,20.36,20.36,20,20,24086,0
|
| 922 |
+
ARR_C.US,D,20230927,000000,20.17,20.17,19.91,19.97,18744,0
|
| 923 |
+
ARR_C.US,D,20230928,000000,19.99,20.37,19.81,20.26,19781,0
|
| 924 |
+
ARR_C.US,D,20230929,000000,20.42,20.42,20.15,20.2,18019,0
|
| 925 |
+
ARR_C.US,D,20231002,000000,20.2,20.62,19.8,19.95,18472,0
|
| 926 |
+
ARR_C.US,D,20231003,000000,19.93,19.96,19.2001,19.33,30586,0
|
| 927 |
+
ARR_C.US,D,20231004,000000,19.45,19.57,19.11,19.22,16060,0
|
| 928 |
+
ARR_C.US,D,20231005,000000,19.13,19.5,19.098,19.2409,7835,0
|
| 929 |
+
ARR_C.US,D,20231006,000000,19.16,19.46,19.01,19.26,10246,0
|
| 930 |
+
ARR_C.US,D,20231009,000000,19.27,19.34,19.2,19.3249,10192,0
|
| 931 |
+
ARR_C.US,D,20231010,000000,19.24,19.415,19.24,19.31,10585,0
|
| 932 |
+
ARR_C.US,D,20231011,000000,19.4,19.7899,19.195,19.37,16118,0
|
| 933 |
+
ARR_C.US,D,20231012,000000,19.4,19.4,19.06,19.19,12359,0
|
| 934 |
+
ARR_C.US,D,20231013,000000,19.15,19.2,19.08,19.08,5380,0
|
| 935 |
+
ARR_C.US,D,20231016,000000,19.08,19.08,18.8607,18.935,19889,0
|
| 936 |
+
ARR_C.US,D,20231017,000000,18.88,18.88,18.65,18.72,15046,0
|
| 937 |
+
ARR_C.US,D,20231018,000000,18.69,18.69,18.265,18.4,18308,0
|
| 938 |
+
ARR_C.US,D,20231019,000000,18.28,18.43,17.85,18.06,26393,0
|
| 939 |
+
ARR_C.US,D,20231020,000000,18.21,18.79,18.1201,18.58,29013,0
|
| 940 |
+
ARR_C.US,D,20231023,000000,18.45,18.7299,18.3,18.33,14636,0
|
| 941 |
+
ARR_C.US,D,20231024,000000,18.28,18.495,18.0947,18.25,7478,0
|
| 942 |
+
ARR_C.US,D,20231025,000000,18.5,18.52,18.15,18.43,8291,0
|
| 943 |
+
ARR_C.US,D,20231026,000000,18.44,19.0373,18.1659,18.18,13428,0
|
| 944 |
+
ARR_C.US,D,20231027,000000,18.57,18.65,18.11,18.11,4332,0
|
| 945 |
+
ARR_C.US,D,20231030,000000,18.26,18.305,17.85,18.0501,8130,0
|
| 946 |
+
ARR_C.US,D,20231031,000000,18.22,18.55,18.1001,18.49,22233,0
|
| 947 |
+
ARR_C.US,D,20231101,000000,18.49,18.7499,18.49,18.6,12936,0
|
| 948 |
+
ARR_C.US,D,20231102,000000,18.78,19.2499,18.78,19.15,13450,0
|
| 949 |
+
ARR_C.US,D,20231103,000000,19.27,19.8,19.27,19.8,18668,0
|
| 950 |
+
ARR_C.US,D,20231106,000000,19.73,20.15,19.5109,19.8395,13634,0
|
| 951 |
+
ARR_C.US,D,20231107,000000,19.61,19.98,19.61,19.74,10713,0
|
| 952 |
+
ARR_C.US,D,20231108,000000,19.85,20.158,19.85,19.98,10635,0
|
| 953 |
+
ARR_C.US,D,20231109,000000,20.39,20.39,19.5,19.85,20322,0
|
| 954 |
+
ARR_C.US,D,20231110,000000,20.1,20.1,19.8556,20.08,4893,0
|
| 955 |
+
ARR_C.US,D,20231113,000000,19.97,20.15,19.93,20.15,10233,0
|
| 956 |
+
ARR_C.US,D,20231114,000000,20.54,20.54,20.0112,20.25,13856,0
|
| 957 |
+
ARR_C.US,D,20231115,000000,20.25,20.25,19.94,20.05,5260,0
|
| 958 |
+
ARR_C.US,D,20231116,000000,20.04,20.0451,19.5815,19.71,17093,0
|
| 959 |
+
ARR_C.US,D,20231117,000000,19.55,19.62,19,19.3088,31955,0
|
| 960 |
+
ARR_C.US,D,20231120,000000,19.31,19.472,18.95,19.05,40152,0
|
| 961 |
+
ARR_C.US,D,20231121,000000,19.05,19.3,18.86,19.07,19616,0
|
| 962 |
+
ARR_C.US,D,20231122,000000,19.22,19.22,18.71,18.85,11091,0
|
| 963 |
+
ARR_C.US,D,20231124,000000,18.81,19.24,18.81,19.09,3121,0
|
| 964 |
+
ARR_C.US,D,20231127,000000,19.22,19.45,18.82,19.31,20890,0
|
| 965 |
+
ARR_C.US,D,20231128,000000,19.23,19.5299,19.05,19.12,17991,0
|
| 966 |
+
ARR_C.US,D,20231129,000000,19.13,19.482,18.86,19.18,38724,0
|
| 967 |
+
ARR_C.US,D,20231130,000000,19.2,19.7399,19.135,19.35,14002,0
|
| 968 |
+
ARR_C.US,D,20231201,000000,19.47,19.855,19.46,19.83,12999,0
|
| 969 |
+
ARR_C.US,D,20231204,000000,19.83,19.91,19.52,19.75,11114,0
|
| 970 |
+
ARR_C.US,D,20231205,000000,19.8024,20.1118,19.76,20.09,10367,0
|
| 971 |
+
ARR_C.US,D,20231206,000000,20.19,20.19,19.9,20.01,19224,0
|
| 972 |
+
ARR_C.US,D,20231207,000000,20.155,20.2,20.05,20.1,7582,0
|
| 973 |
+
ARR_C.US,D,20231208,000000,20,20.24,19.89,20.24,12294,0
|
| 974 |
+
ARR_C.US,D,20231211,000000,20.24,20.315,20.0717,20.21,14715,0
|
| 975 |
+
ARR_C.US,D,20231212,000000,20.32,20.32,20.1,20.2,5513,0
|
| 976 |
+
ARR_C.US,D,20231213,000000,20.2,20.8,20.2,20.8,15333,0
|
| 977 |
+
ARR_C.US,D,20231214,000000,20.47,20.9,20.39,20.76,9134,0
|
| 978 |
+
ARR_C.US,D,20231215,000000,20.76,20.76,20.37,20.605,11991,0
|
| 979 |
+
ARR_C.US,D,20231218,000000,20.71,20.71,20.2401,20.5999,18677,0
|
| 980 |
+
ARR_C.US,D,20231219,000000,20.5999,20.7,20.4901,20.7,12550,0
|
| 981 |
+
ARR_C.US,D,20231220,000000,20.7,20.7,20.35,20.37,10555,0
|
| 982 |
+
ARR_C.US,D,20231221,000000,20.36,20.5998,20.2001,20.4757,10326,0
|
| 983 |
+
ARR_C.US,D,20231222,000000,20.6,20.7399,20.54,20.59,12444,0
|
| 984 |
+
ARR_C.US,D,20231226,000000,20.53,20.7,20.53,20.6,11980,0
|
| 985 |
+
ARR_C.US,D,20231227,000000,20.72,20.84,20.5686,20.7646,7990,0
|
| 986 |
+
ARR_C.US,D,20231228,000000,20.76,20.97,20.51,20.63,19172,0
|
| 987 |
+
ARR_C.US,D,20231229,000000,20.53,20.7216,20.38,20.38,6260,0
|
| 988 |
+
ARR_C.US,D,20240102,000000,20.38,20.74,20.32,20.7399,8899,0
|
| 989 |
+
ARR_C.US,D,20240103,000000,20.6,20.86,20.58,20.775,11179,0
|
| 990 |
+
ARR_C.US,D,20240104,000000,20.82,20.825,20.71,20.81,7778,0
|
| 991 |
+
ARR_C.US,D,20240105,000000,20.87,20.87,20.545,20.7201,10503,0
|
| 992 |
+
ARR_C.US,D,20240108,000000,20.85,20.98,20.8,20.9701,10837,0
|
| 993 |
+
ARR_C.US,D,20240109,000000,20.99,21.155,20.93,21.14,9020,0
|
| 994 |
+
ARR_C.US,D,20240110,000000,21.18,21.45,21.0105,21.4,16661,0
|
| 995 |
+
ARR_C.US,D,20240111,000000,21.36,21.36,21.105,21.3,12508,0
|
| 996 |
+
ARR_C.US,D,20240112,000000,21.3997,21.3997,21.185,21.185,3420,0
|
| 997 |
+
ARR_C.US,D,20240116,000000,21.03,21.095,20.85,21,27395,0
|
| 998 |
+
ARR_C.US,D,20240117,000000,21,21,20.75,20.75,12855,0
|
| 999 |
+
ARR_C.US,D,20240118,000000,20.75,20.9618,20.4903,20.52,9066,0
|
| 1000 |
+
ARR_C.US,D,20240119,000000,20.45,20.85,20.45,20.61,7316,0
|
| 1001 |
+
ARR_C.US,D,20240122,000000,20.76,20.98,20.7587,20.9799,8473,0
|
| 1002 |
+
ARR_C.US,D,20240123,000000,20.98,20.9999,20.86,20.9999,5252,0
|
| 1003 |
+
ARR_C.US,D,20240124,000000,20.9,21.2311,20.9,21.13,18733,0
|
| 1004 |
+
ARR_C.US,D,20240125,000000,21.14,21.335,21.1,21.28,27218,0
|
| 1005 |
+
ARR_C.US,D,20240126,000000,21.28,21.3,21.11,21.15,5440,0
|
| 1006 |
+
ARR_C.US,D,20240129,000000,21.25,21.25,21.01,21.115,8906,0
|
| 1007 |
+
ARR_C.US,D,20240130,000000,21.12,21.29,21.1,21.1499,13324,0
|
| 1008 |
+
ARR_C.US,D,20240131,000000,21.15,21.2786,21.15,21.21,7274,0
|
| 1009 |
+
ARR_C.US,D,20240201,000000,21.3,21.6098,21.25,21.6,47051,0
|
| 1010 |
+
ARR_C.US,D,20240202,000000,21.6,21.6,21.35,21.4816,7646,0
|
| 1011 |
+
ARR_C.US,D,20240205,000000,21.5,21.5,21.15,21.2137,12544,0
|
| 1012 |
+
ARR_C.US,D,20240206,000000,21.21,21.3,21.0143,21.23,10307,0
|
| 1013 |
+
ARR_C.US,D,20240207,000000,21.25,21.25,21.1,21.15,9003,0
|
| 1014 |
+
ARR_C.US,D,20240208,000000,21.05,21.2744,21,21.08,14106,0
|
| 1015 |
+
ARR_C.US,D,20240209,000000,21.08,21.35,21.08,21.2335,8712,0
|
| 1016 |
+
ARR_C.US,D,20240212,000000,21.14,21.45,21.1345,21.45,8000,0
|
| 1017 |
+
ARR_C.US,D,20240213,000000,21.15,21.4,21.15,21.35,26691,0
|
| 1018 |
+
ARR_C.US,D,20240214,000000,21.2,21.34,21.05,21.25,11034,0
|
| 1019 |
+
ARR_C.US,D,20240215,000000,21.21,21.21,21.12,21.17,5687,0
|
| 1020 |
+
ARR_C.US,D,20240216,000000,21.225,21.225,20.97,21.01,3861,0
|
| 1021 |
+
ARR_C.US,D,20240220,000000,21.01,21.2357,21.01,21.13,8950,0
|
| 1022 |
+
ARR_C.US,D,20240221,000000,21.05,21.3,21,21.3,9637,0
|
| 1023 |
+
ARR_C.US,D,20240222,000000,21.3,21.3,21.17,21.28,9959,0
|
| 1024 |
+
ARR_C.US,D,20240223,000000,21.3,21.415,21.17,21.3715,10221,0
|
| 1025 |
+
ARR_C.US,D,20240226,000000,21.37,21.45,21.1575,21.3,7025,0
|
| 1026 |
+
ARR_C.US,D,20240227,000000,21.38,21.43,21.3,21.43,19786,0
|
| 1027 |
+
ARR_C.US,D,20240228,000000,21.45,21.45,21.14,21.18,11409,0
|
| 1028 |
+
ARR_C.US,D,20240229,000000,21.25,21.46,21.2,21.21,19243,0
|
| 1029 |
+
ARR_C.US,D,20240301,000000,21.21,21.335,21.14,21.16,11164,0
|
| 1030 |
+
ARR_C.US,D,20240304,000000,21.1,21.1066,20.9039,20.99,15017,0
|
| 1031 |
+
ARR_C.US,D,20240305,000000,20.87,20.99,20.72,20.85,27955,0
|
| 1032 |
+
ARR_C.US,D,20240306,000000,20.89,21.04,20.77,20.77,19521,0
|
| 1033 |
+
ARR_C.US,D,20240307,000000,20.99,21.0699,20.8523,20.96,9764,0
|
| 1034 |
+
ARR_C.US,D,20240308,000000,21,21.33,20.96,21.1801,8286,0
|
| 1035 |
+
ARR_C.US,D,20240311,000000,21.2165,21.4499,20.875,20.91,50725,0
|
| 1036 |
+
ARR_C.US,D,20240312,000000,20.92,21.06,20.8701,21.01,6979,0
|
| 1037 |
+
ARR_C.US,D,20240313,000000,21.16,21.2,20.97,21.15,4315,0
|
| 1038 |
+
ARR_C.US,D,20240314,000000,21.02,21.15,20.9,20.94,7482,0
|
| 1039 |
+
ARR_C.US,D,20240315,000000,20.9,21.16,20.8621,21.0457,4367,0
|
| 1040 |
+
ARR_C.US,D,20240318,000000,21.01,21.01,20.7101,20.8994,15749,0
|
| 1041 |
+
ARR_C.US,D,20240319,000000,20.97,21.2,20.85,21.1072,21454,0
|
| 1042 |
+
ARR_C.US,D,20240320,000000,21.02,21.29,20.87,21.22,18012,0
|
| 1043 |
+
ARR_C.US,D,20240321,000000,21.29,21.29,21.16,21.2,13365,0
|
| 1044 |
+
ARR_C.US,D,20240322,000000,21.22,21.2247,21.0538,21.1284,9746,0
|
| 1045 |
+
ARR_C.US,D,20240325,000000,21.15,21.15,20.8401,20.945,34525,0
|
| 1046 |
+
ARR_C.US,D,20240326,000000,20.91,20.99,20.81,20.85,27101,0
|
| 1047 |
+
ARR_C.US,D,20240327,000000,20.88,21,20.86,20.93,8660,0
|
| 1048 |
+
ARR_C.US,D,20240328,000000,20.9947,21.1572,20.85,20.85,26363,0
|
| 1049 |
+
ARR_C.US,D,20240401,000000,20.9,21.06,20.85,20.9867,15950,0
|
| 1050 |
+
ARR_C.US,D,20240402,000000,20.96,21.14,20.8585,21.14,10954,0
|
| 1051 |
+
ARR_C.US,D,20240403,000000,21.04,21.2525,20.97,21.25,12429,0
|
| 1052 |
+
ARR_C.US,D,20240404,000000,21.2952,21.35,21.05,21.26,11667,0
|
| 1053 |
+
ARR_C.US,D,20240405,000000,21.27,21.32,21.21,21.21,11213,0
|
| 1054 |
+
ARR_C.US,D,20240408,000000,21.26,21.3,21.1501,21.1501,10762,0
|
| 1055 |
+
ARR_C.US,D,20240409,000000,21.3,21.35,21.2,21.35,6957,0
|
| 1056 |
+
ARR_C.US,D,20240410,000000,21.2,21.22,20.95,21.05,10851,0
|
| 1057 |
+
ARR_C.US,D,20240411,000000,21.18,21.18,20.9,21.05,18641,0
|
| 1058 |
+
ARR_C.US,D,20240412,000000,20.9,20.95,20.66,20.78,7615,0
|
| 1059 |
+
ARR_C.US,D,20240415,000000,20.8,20.8,20.25,20.59,18105,0
|
| 1060 |
+
ARR_C.US,D,20240416,000000,20.55,20.55,20.04,20.15,24111,0
|
| 1061 |
+
ARR_C.US,D,20240417,000000,20.24,20.35,20.1401,20.24,4320,0
|
| 1062 |
+
ARR_C.US,D,20240418,000000,20.32,20.7199,20.195,20.45,43087,0
|
| 1063 |
+
ARR_C.US,D,20240419,000000,20.66,20.66,20.49,20.595,33882,0
|
| 1064 |
+
ARR_C.US,D,20240422,000000,20.64,20.6853,20.49,20.61,20730,0
|
| 1065 |
+
ARR_C.US,D,20240423,000000,20.62,20.7199,20.4901,20.63,14126,0
|
| 1066 |
+
ARR_C.US,D,20240424,000000,20.74,20.74,20.01,20.38,40838,0
|
| 1067 |
+
ARR_C.US,D,20240425,000000,20.15,20.41,20.1,20.39,11987,0
|
| 1068 |
+
ARR_C.US,D,20240426,000000,20.52,20.67,20.45,20.5501,9351,0
|
| 1069 |
+
ARR_C.US,D,20240429,000000,20.7,20.8847,20.5968,20.72,20570,0
|
| 1070 |
+
ARR_C.US,D,20240430,000000,20.65,20.75,20.6,20.7,9237,0
|
| 1071 |
+
ARR_C.US,D,20240501,000000,20.5501,20.8453,20.5501,20.79,10952,0
|
| 1072 |
+
ARR_C.US,D,20240502,000000,20.77,20.79,20.7,20.78,4240,0
|
| 1073 |
+
ARR_C.US,D,20240503,000000,20.78,20.9,20.78,20.83,6915,0
|
| 1074 |
+
ARR_C.US,D,20240506,000000,20.85,21.0118,20.67,20.69,15587,0
|
| 1075 |
+
ARR_C.US,D,20240507,000000,20.75,20.9863,20.6901,20.6901,6755,0
|
| 1076 |
+
ARR_C.US,D,20240508,000000,20.75,20.82,20.65,20.82,14316,0
|
| 1077 |
+
ARR_C.US,D,20240509,000000,20.76,21.0281,20.75,20.752,11601,0
|
| 1078 |
+
ARR_C.US,D,20240510,000000,21,21,20.64,20.89,21050,0
|
| 1079 |
+
ARR_C.US,D,20240513,000000,21.05,21.0766,20.86,20.8837,13875,0
|
| 1080 |
+
ARR_C.US,D,20240514,000000,20.7,20.8474,20.55,20.6,9701,0
|
| 1081 |
+
ARR_C.US,D,20240515,000000,20.67,20.86,20.47,20.5,15821,0
|
| 1082 |
+
ARR_C.US,D,20240516,000000,20.5761,20.69,20.49,20.49,7130,0
|
| 1083 |
+
ARR_C.US,D,20240517,000000,20.62,20.85,20.5,20.73,11722,0
|
| 1084 |
+
ARR_C.US,D,20240520,000000,20.73,20.88,20.59,20.59,5462,0
|
| 1085 |
+
ARR_C.US,D,20240521,000000,20.52,20.7,20.49,20.53,27399,0
|
| 1086 |
+
ARR_C.US,D,20240522,000000,20.48,20.5799,20.45,20.46,13244,0
|
| 1087 |
+
ARR_C.US,D,20240523,000000,20.4612,20.65,20.42,20.65,17696,0
|
| 1088 |
+
ARR_C.US,D,20240524,000000,20.67,20.7,20.56,20.68,5694,0
|
| 1089 |
+
ARR_C.US,D,20240528,000000,20.7,20.77,20.68,20.77,7658,0
|
| 1090 |
+
ARR_C.US,D,20240529,000000,20.75,20.75,20.55,20.58,5743,0
|
| 1091 |
+
ARR_C.US,D,20240530,000000,20.52,20.79,20.52,20.7001,7495,0
|
| 1092 |
+
ARR_C.US,D,20240531,000000,20.62,20.8,20.62,20.71,5852,0
|
| 1093 |
+
ARR_C.US,D,20240603,000000,20.64,20.785,20.5759,20.67,12383,0
|
| 1094 |
+
ARR_C.US,D,20240604,000000,20.82,20.82,20.66,20.66,7750,0
|
| 1095 |
+
ARR_C.US,D,20240605,000000,20.67,20.79,20.66,20.74,6762,0
|
| 1096 |
+
ARR_C.US,D,20240606,000000,20.79,20.8099,20.7,20.73,6595,0
|
| 1097 |
+
ARR_C.US,D,20240607,000000,20.74,20.8,20.64,20.78,11957,0
|
| 1098 |
+
ARR_C.US,D,20240610,000000,20.77,20.81,20.64,20.75,13141,0
|
| 1099 |
+
ARR_C.US,D,20240611,000000,20.8,20.88,20.51,20.62,28805,0
|
| 1100 |
+
ARR_C.US,D,20240612,000000,20.74,20.81,20.7,20.81,10765,0
|
| 1101 |
+
ARR_C.US,D,20240613,000000,20.75,21.0341,20.75,20.9022,21847,0
|
| 1102 |
+
ARR_C.US,D,20240614,000000,20.7,20.7,20.4201,20.55,11375,0
|
| 1103 |
+
ARR_C.US,D,20240617,000000,20.68,20.94,20.6253,20.94,33487,0
|
| 1104 |
+
ARR_C.US,D,20240618,000000,21,21,20.9,21,29950,0
|
| 1105 |
+
ARR_C.US,D,20240620,000000,20.95,21.07,20.85,20.9201,20271,0
|
| 1106 |
+
ARR_C.US,D,20240621,000000,20.92,21.0699,20.92,20.97,12894,0
|
| 1107 |
+
ARR_C.US,D,20240624,000000,21.02,21.05,20.93,21,18093,0
|
| 1108 |
+
ARR_C.US,D,20240625,000000,21,21.04,20.91,20.98,12184,0
|
| 1109 |
+
ARR_C.US,D,20240626,000000,20.95,20.9999,20.75,20.98,14000,0
|
| 1110 |
+
ARR_C.US,D,20240627,000000,20.96,21,20.85,20.935,22465,0
|
| 1111 |
+
ARR_C.US,D,20240628,000000,20.9,20.9,20.77,20.77,6196,0
|
| 1112 |
+
ARR_C.US,D,20240701,000000,20.82,20.87,20.77,20.86,8867,0
|
| 1113 |
+
ARR_C.US,D,20240702,000000,20.87,21.03,20.85,20.9,11418,0
|
| 1114 |
+
ARR_C.US,D,20240703,000000,20.9,20.9602,20.87,20.91,9450,0
|
| 1115 |
+
ARR_C.US,D,20240705,000000,20.91,20.95,20.85,20.85,13378,0
|
| 1116 |
+
ARR_C.US,D,20240708,000000,20.85,20.93,20.85,20.88,7653,0
|
| 1117 |
+
ARR_C.US,D,20240709,000000,20.87,20.9212,20.87,20.92,6225,0
|
| 1118 |
+
ARR_C.US,D,20240710,000000,20.9,20.93,20.75,20.93,14119,0
|
| 1119 |
+
ARR_C.US,D,20240711,000000,20.93,21,20.93,20.98,21001,0
|
| 1120 |
+
ARR_C.US,D,20240712,000000,20.95,21.09,20.95,21.08,15217,0
|
| 1121 |
+
ARR_C.US,D,20240715,000000,21.03,21.03,20.95,21.03,10503,0
|
| 1122 |
+
ARR_C.US,D,20240716,000000,21.06,21.09,21.01,21.06,14387,0
|
| 1123 |
+
ARR_C.US,D,20240717,000000,21.05,21.08,21.04,21.06,6980,0
|
| 1124 |
+
ARR_C.US,D,20240718,000000,21.04,21.1,20.9171,20.9308,7249,0
|
| 1125 |
+
ARR_C.US,D,20240719,000000,21.03,21.05,20.9,20.98,17314,0
|
| 1126 |
+
ARR_C.US,D,20240722,000000,21.1,21.1,20.95,21.0445,8822,0
|
| 1127 |
+
ARR_C.US,D,20240723,000000,21.05,21.29,21.0001,21.09,11747,0
|
| 1128 |
+
ARR_C.US,D,20240724,000000,21.26,21.45,21.18,21.37,27066,0
|
| 1129 |
+
ARR_C.US,D,20240725,000000,21.5,21.9,21.5,21.65,24714,0
|
| 1130 |
+
ARR_C.US,D,20240726,000000,21.86,21.93,21.71,21.85,8651,0
|
| 1131 |
+
ARR_C.US,D,20240729,000000,21.93,22.24,21.93,22.18,22654,0
|
| 1132 |
+
ARR_C.US,D,20240730,000000,22.37,22.37,22.25,22.32,12563,0
|
| 1133 |
+
ARR_C.US,D,20240731,000000,22.41,22.49,22.285,22.43,14696,0
|
| 1134 |
+
ARR_C.US,D,20240801,000000,22.4,22.4733,21.96,21.96,25772,0
|
| 1135 |
+
ARR_C.US,D,20240802,000000,21.93,22.09,21.65,21.98,34272,0
|
| 1136 |
+
ARR_C.US,D,20240805,000000,21.74,22.33,21.585,22.05,19618,0
|
| 1137 |
+
ARR_C.US,D,20240806,000000,22.26,22.26,21.91,22.01,9008,0
|
| 1138 |
+
ARR_C.US,D,20240807,000000,22.29,22.37,22.15,22.18,10640,0
|
| 1139 |
+
ARR_C.US,D,20240808,000000,22.3,22.39,22.18,22.32,17203,0
|
| 1140 |
+
ARR_C.US,D,20240809,000000,22.31,22.31,22,22.21,9657,0
|
| 1141 |
+
ARR_C.US,D,20240812,000000,22.185,22.3269,22.16,22.3269,5312,0
|
| 1142 |
+
ARR_C.US,D,20240813,000000,22.33,22.3499,22.2294,22.3299,11868,0
|
| 1143 |
+
ARR_C.US,D,20240814,000000,22.31,22.35,22.26,22.3,19395,0
|
| 1144 |
+
ARR_C.US,D,20240815,000000,22.29,22.29,21.95,21.98,10948,0
|
| 1145 |
+
ARR_C.US,D,20240816,000000,22,22.1216,21.96,21.96,18633,0
|
| 1146 |
+
ARR_C.US,D,20240819,000000,21.96,22.2035,21.95,21.95,15415,0
|
| 1147 |
+
ARR_C.US,D,20240820,000000,22.095,22.23,21.99,22.01,20119,0
|
| 1148 |
+
ARR_C.US,D,20240821,000000,22.03,22.26,21.98,21.99,8819,0
|
| 1149 |
+
ARR_C.US,D,20240822,000000,22.0222,22.0234,21.956,21.995,11096,0
|
| 1150 |
+
ARR_C.US,D,20240823,000000,22.065,22.1,22.0205,22.06,13392,0
|
| 1151 |
+
ARR_C.US,D,20240826,000000,22.1,22.1,22.05,22.1,9281,0
|
| 1152 |
+
ARR_C.US,D,20240827,000000,22.08,22.11,22.0401,22.08,14764,0
|
| 1153 |
+
ARR_C.US,D,20240828,000000,22.2,22.39,22.07,22.15,12062,0
|
| 1154 |
+
ARR_C.US,D,20240829,000000,22.39,22.39,22.1,22.16,6007,0
|
| 1155 |
+
ARR_C.US,D,20240830,000000,22.17,22.39,22.11,22.16,10539,0
|
| 1156 |
+
ARR_C.US,D,20240903,000000,22.35,22.35,22.12,22.23,13666,0
|
| 1157 |
+
ARR_C.US,D,20240904,000000,22.23,22.3032,21.85,22,25875,0
|
| 1158 |
+
ARR_C.US,D,20240905,000000,22.08,22.19,22.05,22.14,9535,0
|
| 1159 |
+
ARR_C.US,D,20240906,000000,22.28,22.28,22.145,22.27,11357,0
|
| 1160 |
+
ARR_C.US,D,20240909,000000,22.36,22.36,22.15,22.34,10862,0
|
| 1161 |
+
ARR_C.US,D,20240910,000000,22.34,22.39,22.22,22.39,7036,0
|
| 1162 |
+
ARR_C.US,D,20240911,000000,22.32,22.34,22.13,22.23,22590,0
|
| 1163 |
+
ARR_C.US,D,20240912,000000,22.24,22.39,22.19,22.32,16869,0
|
| 1164 |
+
ARR_C.US,D,20240913,000000,22.22,22.37,21.89,22.1,47978,0
|
| 1165 |
+
ARR_C.US,D,20240916,000000,22.1,22.3274,22,22.16,29976,0
|
| 1166 |
+
ARR_C.US,D,20240917,000000,22.19,22.2,21.87,22.2,29613,0
|
| 1167 |
+
ARR_C.US,D,20240918,000000,22.2519,22.2894,22.09,22.14,10486,0
|
| 1168 |
+
ARR_C.US,D,20240919,000000,22.18,22.3499,22.0201,22.24,14685,0
|
| 1169 |
+
ARR_C.US,D,20240920,000000,22.21,22.32,22.07,22.32,10793,0
|
| 1170 |
+
ARR_C.US,D,20240923,000000,22.35,22.39,22.33,22.35,9306,0
|
| 1171 |
+
ARR_C.US,D,20240924,000000,22.39,22.39,22.2,22.39,15592,0
|
| 1172 |
+
ARR_C.US,D,20240925,000000,22.36,22.39,22.3,22.37,14397,0
|
| 1173 |
+
ARR_C.US,D,20240926,000000,22.39,22.6346,22.39,22.52,35628,0
|
| 1174 |
+
ARR_C.US,D,20240927,000000,22.65,22.9,22.6,22.8,11325,0
|
| 1175 |
+
ARR_C.US,D,20240930,000000,22.8093,22.95,22.4,22.72,18948,0
|
| 1176 |
+
ARR_C.US,D,20241001,000000,22.82,22.9883,22.82,22.8652,11814,0
|
| 1177 |
+
ARR_C.US,D,20241002,000000,22.85,22.99,22.7371,22.77,21702,0
|
| 1178 |
+
ARR_C.US,D,20241003,000000,22.88,22.9,22.83,22.8999,8701,0
|
| 1179 |
+
ARR_C.US,D,20241004,000000,23,23.24,22.91,23.16,15756,0
|
| 1180 |
+
ARR_C.US,D,20241007,000000,23.02,23.3,23.02,23.1299,12369,0
|
| 1181 |
+
ARR_C.US,D,20241008,000000,23.18,23.2269,23.0308,23.14,6668,0
|
| 1182 |
+
ARR_C.US,D,20241009,000000,23.14,23.23,23.1,23.2,6227,0
|
| 1183 |
+
ARR_C.US,D,20241010,000000,23.13,23.47,23.13,23.43,15200,0
|
| 1184 |
+
ARR_C.US,D,20241011,000000,23.47,23.575,23.25,23.56,23088,0
|
| 1185 |
+
ARR_C.US,D,20241014,000000,23.45,23.5,23.3101,23.41,13277,0
|
| 1186 |
+
ARR_C.US,D,20241015,000000,23.33,23.4637,23.33,23.3579,13405,0
|
| 1187 |
+
ARR_C.US,D,20241016,000000,23.27,23.39,23.06,23.06,21806,0
|
| 1188 |
+
ARR_C.US,D,20241017,000000,23.16,23.35,23.12,23.17,8501,0
|
| 1189 |
+
ARR_C.US,D,20241018,000000,23.25,23.255,23.1652,23.17,5050,0
|
| 1190 |
+
ARR_C.US,D,20241021,000000,23.24,23.24,22.83,22.85,16240,0
|
| 1191 |
+
ARR_C.US,D,20241022,000000,22.99,23.23,22.9,23.22,10816,0
|
| 1192 |
+
ARR_C.US,D,20241023,000000,23.18,23.2,23.0802,23.16,6267,0
|
| 1193 |
+
ARR_C.US,D,20241024,000000,23.16,23.25,23.045,23.1703,5911,0
|
| 1194 |
+
ARR_C.US,D,20241025,000000,23.22,23.25,23.12,23.2499,7931,0
|
| 1195 |
+
ARR_C.US,D,20241028,000000,23.33,23.34,23.2,23.27,9920,0
|
| 1196 |
+
ARR_C.US,D,20241029,000000,23.27,23.27,23.09,23.18,9537,0
|
| 1197 |
+
ARR_C.US,D,20241030,000000,23.18,23.4,23.18,23.31,10281,0
|
| 1198 |
+
ARR_C.US,D,20241031,000000,23.4,23.4,23.09,23.16,6914,0
|
| 1199 |
+
ARR_C.US,D,20241101,000000,23.18,23.3123,23.1062,23.1062,4532,0
|
| 1200 |
+
ARR_C.US,D,20241104,000000,23.2,23.2,23.0305,23.05,3624,0
|
| 1201 |
+
ARR_C.US,D,20241105,000000,23.1,23.2,22.8301,23.16,5686,0
|
| 1202 |
+
ARR_C.US,D,20241106,000000,23.02,23.02,22.7,22.7871,25335,0
|
| 1203 |
+
ARR_C.US,D,20241107,000000,22.81,23,22.765,22.82,14434,0
|
| 1204 |
+
ARR_C.US,D,20241108,000000,22.9,23.1399,22.9,23.01,5775,0
|
| 1205 |
+
ARR_C.US,D,20241111,000000,23.065,23.13,22.82,23.06,18652,0
|
| 1206 |
+
ARR_C.US,D,20241112,000000,22.97,23.05,22.76,22.76,15430,0
|
| 1207 |
+
ARR_C.US,D,20241113,000000,22.93,23.06,22.75,22.99,11652,0
|
| 1208 |
+
ARR_C.US,D,20241114,000000,22.99,23.06,22.83,22.9148,3697,0
|
| 1209 |
+
ARR_C.US,D,20241115,000000,22.74,22.8,22.68,22.7398,10146,0
|
| 1210 |
+
ARR_C.US,D,20241118,000000,22.68,22.73,22.14,22.21,19194,0
|
| 1211 |
+
ARR_C.US,D,20241119,000000,22.31,22.34,22.2,22.32,12461,0
|
| 1212 |
+
ARR_C.US,D,20241120,000000,22.34,22.4246,22.3201,22.35,2990,0
|
| 1213 |
+
ARR_C.US,D,20241121,000000,22.4,22.46,22.3637,22.3702,8084,0
|
| 1214 |
+
ARR_C.US,D,20241122,000000,22.45,22.64,22.3812,22.55,7006,0
|
| 1215 |
+
ARR_C.US,D,20241125,000000,22.64,22.81,22.35,22.55,19410,0
|
| 1216 |
+
ARR_C.US,D,20241126,000000,22.28,22.55,22.16,22.41,17951,0
|
| 1217 |
+
ARR_C.US,D,20241127,000000,22.5499,22.5787,22.29,22.4,17652,0
|
| 1218 |
+
ARR_C.US,D,20241129,000000,22.52,22.85,22.49,22.6,5916,0
|
| 1219 |
+
ARR_C.US,D,20241202,000000,22.6,22.75,22.6,22.62,7137,0
|
| 1220 |
+
ARR_C.US,D,20241203,000000,22.63,22.66,22.41,22.41,9521,0
|
| 1221 |
+
ARR_C.US,D,20241204,000000,22.3643,22.575,22.25,22.25,23988,0
|
| 1222 |
+
ARR_C.US,D,20241205,000000,22.25,22.6062,22.25,22.25,10832,0
|
| 1223 |
+
ARR_C.US,D,20241206,000000,22.51,22.5953,22.1756,22.1756,12093,0
|
| 1224 |
+
ARR_C.US,D,20241209,000000,22.11,22.1592,22.0457,22.0999,8440,0
|
| 1225 |
+
ARR_C.US,D,20241210,000000,22.15,22.2599,22.05,22.18,13496,0
|
| 1226 |
+
ARR_C.US,D,20241211,000000,22.2369,22.2965,22.1,22.26,6300,0
|
| 1227 |
+
ARR_C.US,D,20241212,000000,22.38,22.38,22,22.19,43706,0
|
| 1228 |
+
ARR_C.US,D,20241213,000000,22.18,22.18,22,22.12,12277,0
|
| 1229 |
+
ARR_C.US,D,20241216,000000,22.1987,22.1987,22,22.12,6393,0
|
| 1230 |
+
ARR_C.US,D,20241217,000000,22.1,22.12,21.86,21.9,16016,0
|
| 1231 |
+
ARR_C.US,D,20241218,000000,22,22.1,21.15,21.22,42409,0
|
| 1232 |
+
ARR_C.US,D,20241219,000000,21.2,21.25,21.04,21.12,17957,0
|
| 1233 |
+
ARR_C.US,D,20241220,000000,21.0302,21.4,21.0302,21.22,15770,0
|
| 1234 |
+
ARR_C.US,D,20241223,000000,21.3,21.4775,21.25,21.38,5858,0
|
| 1235 |
+
ARR_C.US,D,20241224,000000,21.4,21.4696,21.4,21.41,4014,0
|
| 1236 |
+
ARR_C.US,D,20241226,000000,21.445,21.445,21.24,21.24,4556,0
|
| 1237 |
+
ARR_C.US,D,20241227,000000,21.26,21.3,20.8001,21.01,45264,0
|
| 1238 |
+
ARR_C.US,D,20241230,000000,21.21,21.23,21.08,21.1401,7149,0
|
| 1239 |
+
ARR_C.US,D,20241231,000000,21.2048,21.51,21.11,21.51,31891,0
|
| 1240 |
+
ARR_C.US,D,20250102,000000,21.356,21.61,21.33,21.43,23824,0
|
| 1241 |
+
ARR_C.US,D,20250103,000000,21.54,21.57,21.346,21.51,15751,0
|
| 1242 |
+
ARR_C.US,D,20250106,000000,21.51,21.51,21.33,21.48,20892,0
|
| 1243 |
+
ARR_C.US,D,20250107,000000,21.425,21.6,21.32,21.57,20061,0
|
| 1244 |
+
ARR_C.US,D,20250108,000000,21.59,21.63,21.464,21.6,14986,0
|
| 1245 |
+
ARR_C.US,D,20250110,000000,21.5749,21.5799,21.38,21.39,14100,0
|
| 1246 |
+
ARR_C.US,D,20250113,000000,21.398,21.74,21.2,21.74,22517,0
|
| 1247 |
+
ARR_C.US,D,20250114,000000,21.61,21.74,21.6,21.6,7584,0
|
| 1248 |
+
ARR_C.US,D,20250115,000000,21.62,21.76,21.5,21.71,15053,0
|
| 1249 |
+
ARR_C.US,D,20250116,000000,21.7,21.71,21.3727,21.62,7753,0
|
| 1250 |
+
ARR_C.US,D,20250117,000000,21.69,22.28,21.6,21.99,22972,0
|
| 1251 |
+
ARR_C.US,D,20250121,000000,22.1532,22.25,22.0769,22.21,13369,0
|
| 1252 |
+
ARR_C.US,D,20250122,000000,22.28,22.37,22.2192,22.2899,15570,0
|
| 1253 |
+
ARR_C.US,D,20250123,000000,22.0777,22.1514,22,22.1,14407,0
|
| 1254 |
+
ARR_C.US,D,20250124,000000,21.7845,21.99,21.71,21.9,20806,0
|
| 1255 |
+
ARR_C.US,D,20250127,000000,21.86,21.9787,21.8101,21.835,20096,0
|
| 1256 |
+
ARR_C.US,D,20250128,000000,21.84,21.9452,21.83,21.85,15623,0
|
| 1257 |
+
ARR_C.US,D,20250129,000000,21.9,21.9,21.84,21.84,5634,0
|
| 1258 |
+
ARR_C.US,D,20250130,000000,21.87,21.98,21.86,21.94,7503,0
|
| 1259 |
+
ARR_C.US,D,20250131,000000,21.9,21.9372,21.24,21.24,43823,0
|
| 1260 |
+
ARR_C.US,D,20250203,000000,21.12,21.4864,21.12,21.31,19713,0
|
| 1261 |
+
ARR_C.US,D,20250204,000000,21.5,21.66,21.24,21.34,9033,0
|
| 1262 |
+
ARR_C.US,D,20250205,000000,21.445,21.7599,21.38,21.6,13274,0
|
| 1263 |
+
ARR_C.US,D,20250206,000000,21.645,21.7786,21.488,21.57,8506,0
|
| 1264 |
+
ARR_C.US,D,20250207,000000,21.6686,21.75,21.46,21.71,5902,0
|
| 1265 |
+
ARR_C.US,D,20250210,000000,21.78,21.78,21.6936,21.71,12261,0
|
| 1266 |
+
ARR_C.US,D,20250211,000000,21.79,21.99,21.75,21.9499,14728,0
|
| 1267 |
+
ARR_C.US,D,20250212,000000,21.8735,21.98,21.7163,21.8,17787,0
|
| 1268 |
+
ARR_C.US,D,20250213,000000,21.96,21.98,21.78,21.895,13685,0
|
| 1269 |
+
ARR_C.US,D,20250214,000000,21.8189,21.96,21.8189,21.8731,2614,0
|
| 1270 |
+
ARR_C.US,D,20250218,000000,21.95,21.99,21.8,21.98,12491,0
|
| 1271 |
+
ARR_C.US,D,20250219,000000,21.9,21.95,21.86,21.88,14664,0
|
| 1272 |
+
ARR_C.US,D,20250220,000000,21.8,21.88,21.5037,21.59,13934,0
|
| 1273 |
+
ARR_C.US,D,20250221,000000,21.59,21.65,21.5,21.65,17564,0
|
| 1274 |
+
ARR_C.US,D,20250224,000000,21.65,21.765,21.47,21.65,11566,0
|
| 1275 |
+
ARR_C.US,D,20250225,000000,21.65,21.8467,21.65,21.6501,20652,0
|
| 1276 |
+
ARR_C.US,D,20250226,000000,21.76,21.88,21.65,21.67,17142,0
|
| 1277 |
+
ARR_C.US,D,20250227,000000,21.55,21.7815,21.55,21.66,10167,0
|
| 1278 |
+
ARR_C.US,D,20250228,000000,21.82,21.82,21.5,21.5,7666,0
|
| 1279 |
+
ARR_C.US,D,20250303,000000,21.6,21.88,21.42,21.88,8509,0
|
| 1280 |
+
ARR_C.US,D,20250304,000000,21.715,21.846,21.5997,21.6801,8146,0
|
| 1281 |
+
ARR_C.US,D,20250305,000000,21.56,21.82,20.85,21.72,18118,0
|
| 1282 |
+
ARR_C.US,D,20250306,000000,21.7665,21.8,21.5714,21.685,7673,0
|
| 1283 |
+
ARR_C.US,D,20250307,000000,21.68,21.7981,21.57,21.6403,6315,0
|
| 1284 |
+
ARR_C.US,D,20250310,000000,21.7,21.7999,21.665,21.6835,20495,0
|
| 1285 |
+
ARR_C.US,D,20250311,000000,21.71,21.87,21.7,21.71,17688,0
|
| 1286 |
+
ARR_C.US,D,20250312,000000,21.78,21.78,21.7,21.77,9056,0
|
| 1287 |
+
ARR_C.US,D,20250313,000000,21.78,21.88,21.78,21.8599,22875,0
|
| 1288 |
+
ARR_C.US,D,20250314,000000,21.84,21.88,21.73,21.73,15940,0
|
| 1289 |
+
ARR_C.US,D,20250317,000000,21.8055,21.86,21.75,21.84,8852,0
|
| 1290 |
+
ARR_C.US,D,20250318,000000,21.8,21.86,21.77,21.86,16974,0
|
| 1291 |
+
ARR_C.US,D,20250319,000000,21.86,21.88,21.82,21.8255,8844,0
|
| 1292 |
+
ARR_C.US,D,20250320,000000,21.8377,21.8745,21.81,21.8283,3995,0
|
| 1293 |
+
ARR_C.US,D,20250321,000000,21.84,21.88,21.8001,21.8498,5855,0
|
| 1294 |
+
ARR_C.US,D,20250324,000000,21.845,21.929,21.81,21.9197,6219,0
|
| 1295 |
+
ARR_C.US,D,20250325,000000,21.84,21.9,21.8,21.9,4910,0
|
| 1296 |
+
ARR_C.US,D,20250326,000000,21.9,21.95,21.81,21.83,6625,0
|
| 1297 |
+
ARR_C.US,D,20250327,000000,21.9316,21.9316,21.81,21.9,4858,0
|
| 1298 |
+
ARR_C.US,D,20250328,000000,21.87,21.95,21.7674,21.86,9749,0
|
| 1299 |
+
ARR_C.US,D,20250331,000000,21.79,21.85,21.31,21.31,36194,0
|
| 1300 |
+
ARR_C.US,D,20250401,000000,21.32,21.84,21.28,21.3399,5617,0
|
| 1301 |
+
ARR_C.US,D,20250402,000000,21.27,21.54,21.17,21.3,13203,0
|
| 1302 |
+
ARR_C.US,D,20250403,000000,21.14,21.42,21.01,21.13,12576,0
|
| 1303 |
+
ARR_C.US,D,20250404,000000,21.1346,21.1778,20.55,20.55,27307,0
|
| 1304 |
+
ARR_C.US,D,20250407,000000,20.02,20.3352,20.02,20.14,15676,0
|
| 1305 |
+
ARR_C.US,D,20250408,000000,20.4199,20.51,20.0302,20.11,12878,0
|
| 1306 |
+
ARR_C.US,D,20250409,000000,20.07,20.32,19.2701,20.32,21164,0
|
| 1307 |
+
ARR_C.US,D,20250410,000000,20.36,20.37,19.5,19.95,8978,0
|
| 1308 |
+
ARR_C.US,D,20250411,000000,19.96,20.16,19.5101,19.88,8047,0
|
| 1309 |
+
ARR_C.US,D,20250414,000000,19.99,20.023,19.66,19.8,29725,0
|
| 1310 |
+
ARR_C.US,D,20250415,000000,19.8,19.9,19.51,19.77,9454,0
|
| 1311 |
+
ARR_C.US,D,20250416,000000,19.74,19.93,19.56,19.83,6666,0
|
| 1312 |
+
ARR_C.US,D,20250417,000000,19.8267,20.0275,19.7177,19.94,11767,0
|
| 1313 |
+
ARR_C.US,D,20250421,000000,19.9401,19.9619,19.85,19.8996,9196,0
|
| 1314 |
+
ARR_C.US,D,20250422,000000,20.1587,20.546,19.91,20.44,11482,0
|
| 1315 |
+
ARR_C.US,D,20250423,000000,20.9899,20.9899,20.3101,20.45,8497,0
|
| 1316 |
+
ARR_C.US,D,20250424,000000,20.78,20.8,20.26,20.43,19738,0
|
| 1317 |
+
ARR_C.US,D,20250425,000000,20.6692,20.679,20.35,20.44,6860,0
|
| 1318 |
+
ARR_C.US,D,20250428,000000,20.5,20.6294,20.45,20.5481,15976,0
|
| 1319 |
+
ARR_C.US,D,20250429,000000,20.59,20.64,20.45,20.58,18727,0
|
| 1320 |
+
ARR_C.US,D,20250430,000000,20.6328,20.65,20.5001,20.56,16447,0
|
| 1321 |
+
ARR_C.US,D,20250501,000000,20.7,20.7,20.56,20.63,9378,0
|
| 1322 |
+
ARR_C.US,D,20250502,000000,20.6096,20.77,20.6,20.66,9732,0
|
| 1323 |
+
ARR_C.US,D,20250505,000000,20.69,20.724,20.61,20.67,7342,0
|
| 1324 |
+
ARR_C.US,D,20250506,000000,20.677,20.7131,20.65,20.6594,10744,0
|
| 1325 |
+
ARR_C.US,D,20250507,000000,20.68,20.7139,20.65,20.68,12829,0
|
| 1326 |
+
ARR_C.US,D,20250508,000000,20.6648,20.74,20.6648,20.73,5340,0
|
| 1327 |
+
ARR_C.US,D,20250509,000000,20.6824,20.7599,20.67,20.7412,4217,0
|
| 1328 |
+
ARR_C.US,D,20250512,000000,20.74,20.81,20.71,20.72,16601,0
|
| 1329 |
+
ARR_C.US,D,20250513,000000,20.9083,20.9083,20.6,20.7457,17549,0
|
| 1330 |
+
ARR_C.US,D,20250514,000000,20.8,20.81,20.66,20.7112,8308,0
|
| 1331 |
+
ARR_C.US,D,20250515,000000,20.64,20.64,20.5001,20.55,10660,0
|
| 1332 |
+
ARR_C.US,D,20250516,000000,20.53,20.65,20.51,20.57,11134,0
|
| 1333 |
+
ARR_C.US,D,20250519,000000,20.57,20.64,20.57,20.6,9366,0
|
| 1334 |
+
ARR_C.US,D,20250520,000000,20.65,20.66,20.5501,20.57,10545,0
|
| 1335 |
+
ARR_C.US,D,20250521,000000,20.65,20.65,20.2063,20.32,24973,0
|
| 1336 |
+
ARR_C.US,D,20250522,000000,20.3033,20.64,20.21,20.53,3329,0
|
| 1337 |
+
ARR_C.US,D,20250523,000000,20.4779,20.6,20.41,20.5193,1959,0
|
| 1338 |
+
ARR_C.US,D,20250527,000000,20.68,20.8295,20.6001,20.66,10426,0
|
| 1339 |
+
ARR_C.US,D,20250528,000000,20.7,20.84,20.66,20.68,5968,0
|
| 1340 |
+
ARR_C.US,D,20250529,000000,20.68,20.8199,20.66,20.71,9513,0
|
| 1341 |
+
ARR_C.US,D,20250530,000000,20.7835,20.83,20.58,20.83,6232,0
|
| 1342 |
+
ARR_C.US,D,20250602,000000,20.7769,20.85,20.67,20.7,12349,0
|
| 1343 |
+
ARR_C.US,D,20250603,000000,20.7207,20.78,20.6801,20.73,6590,0
|
| 1344 |
+
ARR_C.US,D,20250604,000000,20.77,20.78,20.7,20.72,8701,0
|
| 1345 |
+
ARR_C.US,D,20250605,000000,20.75,20.82,20.741,20.8,12213,0
|
| 1346 |
+
ARR_C.US,D,20250606,000000,20.8,20.82,20.728,20.755,7664,0
|
| 1347 |
+
ARR_C.US,D,20250609,000000,20.7718,20.83,20.77,20.82,16447,0
|
| 1348 |
+
ARR_C.US,D,20250610,000000,20.84,20.95,20.8108,20.8108,9353,0
|
| 1349 |
+
ARR_C.US,D,20250611,000000,20.88,20.94,20.7501,20.7775,10436,0
|
| 1350 |
+
ARR_C.US,D,20250612,000000,20.85,20.877,20.63,20.7,9820,0
|
| 1351 |
+
ARR_C.US,D,20250613,000000,20.65,20.69,20.53,20.68,11687,0
|
| 1352 |
+
ARR_C.US,D,20250616,000000,20.6356,20.68,20.59,20.63,6346,0
|
| 1353 |
+
ARR_C.US,D,20250617,000000,20.665,20.665,20.55,20.55,13607,0
|
| 1354 |
+
ARR_C.US,D,20250618,000000,20.56,20.635,20.49,20.6,13606,0
|
| 1355 |
+
ARR_C.US,D,20250620,000000,20.59,20.7899,20.5677,20.61,1471,0
|
| 1356 |
+
ARR_C.US,D,20250623,000000,20.757,20.7696,20.6,20.69,12608,0
|
| 1357 |
+
ARR_C.US,D,20250624,000000,20.6795,20.95,20.634,20.82,16955,0
|
| 1358 |
+
ARR_C.US,D,20250625,000000,20.8927,20.8927,20.8055,20.8055,2528,0
|
| 1359 |
+
ARR_C.US,D,20250626,000000,20.825,20.85,20.8,20.8362,4937,0
|
| 1360 |
+
ARR_C.US,D,20250627,000000,20.85,20.97,20.82,20.86,11503,0
|
| 1361 |
+
ARR_C.US,D,20250630,000000,20.89,20.96,20.4,20.4,44263,0
|
| 1362 |
+
ARR_C.US,D,20250701,000000,20.7812,20.92,20.54,20.79,22352,0
|
| 1363 |
+
ARR_C.US,D,20250702,000000,20.87,21.08,20.865,21.06,10169,0
|
| 1364 |
+
ARR_C.US,D,20250703,000000,21.0994,21.29,21.02,21.265,9735,0
|
| 1365 |
+
ARR_C.US,D,20250707,000000,21.305,21.33,21.15,21.24,13777,0
|
| 1366 |
+
ARR_C.US,D,20250708,000000,21.2534,21.49,21.13,21.45,16144,0
|
| 1367 |
+
ARR_C.US,D,20250709,000000,21.43,21.49,21.2601,21.3,14833,0
|
| 1368 |
+
ARR_C.US,D,20250710,000000,21.3314,21.6,21.33,21.4314,12521,0
|
| 1369 |
+
ARR_C.US,D,20250711,000000,21.38,21.4483,21.2501,21.36,7335,0
|
| 1370 |
+
ARR_C.US,D,20250714,000000,21.35,21.4274,21.34,21.3727,12060,0
|
| 1371 |
+
ARR_C.US,D,20250715,000000,21.25,21.35,21.11,21.1301,15761,0
|
| 1372 |
+
ARR_C.US,D,20250716,000000,21.19,21.25,21.048,21.1124,9315,0
|
| 1373 |
+
ARR_C.US,D,20250717,000000,21.1,21.12,21.05,21.05,6019,0
|
| 1374 |
+
ARR_C.US,D,20250718,000000,21.0513,21.0599,20.96,21.01,7016,0
|
| 1375 |
+
ARR_C.US,D,20250721,000000,21.01,21.18,20.9,21.18,8654,0
|
| 1376 |
+
ARR_C.US,D,20250722,000000,21.23,21.3,21.23,21.3,4117,0
|
| 1377 |
+
ARR_C.US,D,20250723,000000,21.25,21.25,21.16,21.2452,9213,0
|
| 1378 |
+
ARR_C.US,D,20250724,000000,21.23,21.37,21.23,21.37,5099,0
|
| 1379 |
+
ARR_C.US,D,20250725,000000,21.3659,21.49,21.36,21.435,5901,0
|
| 1380 |
+
ARR_C.US,D,20250728,000000,21.6,21.7899,21.5,21.7899,20447,0
|
| 1381 |
+
ARR_C.US,D,20250729,000000,21.6955,21.8718,21.6955,21.8718,11996,0
|
| 1382 |
+
ARR_C.US,D,20250730,000000,21.91,21.93,21.8,21.83,16423,0
|
| 1383 |
+
ARR_C.US,D,20250731,000000,21.93,21.95,21.86,21.88,33587,0
|
| 1384 |
+
ARR_C.US,D,20250801,000000,21.855,21.91,21.8,21.8,9785,0
|
| 1385 |
+
ARR_C.US,D,20250804,000000,21.86,21.9799,21.85,21.91,21557,0
|
| 1386 |
+
ARR_C.US,D,20250805,000000,21.91,21.95,21.8861,21.9444,9367,0
|
| 1387 |
+
ARR_C.US,D,20250806,000000,21.96,21.99,21.82,21.82,15626,0
|
| 1388 |
+
ARR_C.US,D,20250807,000000,21.895,21.9623,21.8,21.8,13436,0
|
| 1389 |
+
ARR_C.US,D,20250808,000000,21.95,21.98,21.85,21.94,23017,0
|
| 1390 |
+
ARR_C.US,D,20250811,000000,21.96,21.99,21.89,21.9143,7854,0
|
| 1391 |
+
ARR_C.US,D,20250812,000000,21.8701,21.99,21.8701,21.93,10122,0
|
| 1392 |
+
ARR_C.US,D,20250813,000000,21.9,21.98,21.84,21.98,8427,0
|
| 1393 |
+
ARR_C.US,D,20250814,000000,21.98,22,21.9247,21.9399,16321,0
|
| 1394 |
+
ARR_C.US,D,20250815,000000,21.855,21.99,21.65,21.94,15998,0
|
| 1395 |
+
ARR_C.US,D,20250818,000000,21.74,21.9999,21.74,21.93,6279,0
|
| 1396 |
+
ARR_C.US,D,20250819,000000,21.845,21.95,21.8,21.92,6430,0
|
| 1397 |
+
ARR_C.US,D,20250820,000000,21.9415,21.955,21.91,21.91,2317,0
|
| 1398 |
+
ARR_C.US,D,20250821,000000,21.86,21.9617,21.76,21.9,4451,0
|
| 1399 |
+
ARR_C.US,D,20250822,000000,21.9,21.9656,21.77,21.9656,5412,0
|
| 1400 |
+
ARR_C.US,D,20250825,000000,21.94,21.99,21.8353,21.8816,2194,0
|
| 1401 |
+
ARR_C.US,D,20250826,000000,21.899,21.95,21.856,21.856,9261,0
|
| 1402 |
+
ARR_C.US,D,20250827,000000,21.95,21.98,21.9,21.96,12276,0
|
| 1403 |
+
ARR_C.US,D,20250828,000000,21.99,22.1,21.96,21.96,7452,0
|
| 1404 |
+
ARR_C.US,D,20250829,000000,21.97,21.97,21.68,21.68,15548,0
|
| 1405 |
+
ARR_C.US,D,20250902,000000,21.6535,21.99,21.51,21.66,20548,0
|
| 1406 |
+
ARR_C.US,D,20250903,000000,21.8,21.805,21.56,21.62,17355,0
|
| 1407 |
+
ARR_C.US,D,20250904,000000,21.54,21.6044,21.43,21.45,10650,0
|
| 1408 |
+
ARR_C.US,D,20250905,000000,21.76,21.76,21.45,21.68,10187,0
|
| 1409 |
+
ARR_C.US,D,20250908,000000,21.75,21.86,21.54,21.54,20739,0
|
| 1410 |
+
ARR_C.US,D,20250909,000000,21.745,21.95,21.55,21.6699,5107,0
|
| 1411 |
+
ARR_C.US,D,20250910,000000,21.78,21.8499,21.6,21.6,20498,0
|
| 1412 |
+
ARR_C.US,D,20250911,000000,21.59,21.8488,21.59,21.76,10217,0
|
| 1413 |
+
ARR_C.US,D,20250912,000000,21.7655,21.81,21.5901,21.7171,9131,0
|
| 1414 |
+
ARR_C.US,D,20250915,000000,21.515,21.69,21.515,21.6496,2474,0
|
| 1415 |
+
ARR_C.US,D,20250916,000000,21.6,21.62,21.5054,21.5955,11678,0
|
| 1416 |
+
ARR_C.US,D,20250917,000000,21.6,21.85,21.5557,21.8,7273,0
|
| 1417 |
+
ARR_C.US,D,20250918,000000,21.65,21.885,21.65,21.7809,12659,0
|
| 1418 |
+
ARR_C.US,D,20250919,000000,21.754,21.98,21.67,21.92,7991,0
|
| 1419 |
+
ARR_C.US,D,20250922,000000,21.8045,21.9,21.8,21.85,6653,0
|
| 1420 |
+
ARR_C.US,D,20250923,000000,21.815,21.9,21.8,21.899,7299,0
|
| 1421 |
+
ARR_C.US,D,20250924,000000,21.82,21.89,21.5,21.5,8698,0
|
| 1422 |
+
ARR_C.US,D,20250925,000000,21.62,21.62,21.43,21.44,3131,0
|
| 1423 |
+
ARR_C.US,D,20250926,000000,21.4005,21.73,21.4005,21.625,3650,0
|
| 1424 |
+
ARR_C.US,D,20250929,000000,21.6454,21.7299,21.52,21.5612,5200,0
|
| 1425 |
+
ARR_C.US,D,20250930,000000,21.55,21.55,21.02,21.51,23011,0
|
| 1426 |
+
ARR_C.US,D,20251001,000000,21.54,21.83,21.2113,21.83,14582,0
|
| 1427 |
+
ARR_C.US,D,20251002,000000,21.8825,22.097,21.85,21.91,19914,0
|
| 1428 |
+
ARR_C.US,D,20251003,000000,21.914,22,21.875,21.97,3477,0
|
| 1429 |
+
ARR_C.US,D,20251006,000000,21.9491,22.05,21.805,21.98,11382,0
|
| 1430 |
+
ARR_C.US,D,20251007,000000,21.95,22.09,21.7201,21.98,12306,0
|
| 1431 |
+
ARR_C.US,D,20251008,000000,22,22.05,21.92,22,7566,0
|
| 1432 |
+
ARR_C.US,D,20251009,000000,21.95,22.0112,21.9,21.97,14887,0
|
| 1433 |
+
ARR_C.US,D,20251010,000000,21.9577,22.0368,21.74,21.96,7587,0
|
| 1434 |
+
ARR_C.US,D,20251013,000000,21.96,21.97,21.81,21.81,4564,0
|
| 1435 |
+
ARR_C.US,D,20251014,000000,21.827,21.96,21.62,21.96,9325,0
|
| 1436 |
+
ARR_C.US,D,20251015,000000,21.79,21.82,21.686,21.75,3746,0
|
| 1437 |
+
ARR_C.US,D,20251016,000000,21.6001,21.97,21.6001,21.7799,3891,0
|
| 1438 |
+
ARR_C.US,D,20251017,000000,21.675,21.675,21.275,21.425,13938,0
|
| 1439 |
+
ARR_C.US,D,20251020,000000,21.4501,21.55,21.3,21.4301,10746,0
|
| 1440 |
+
ARR_C.US,D,20251021,000000,21.35,21.48,21.35,21.48,4755,0
|
| 1441 |
+
ARR_C.US,D,20251022,000000,21.4652,21.52,21.42,21.51,23597,0
|
| 1442 |
+
ARR_C.US,D,20251023,000000,21.52,21.76,21.4601,21.75,18274,0
|
| 1443 |
+
ARR_C.US,D,20251024,000000,21.6525,21.95,21.6525,21.7036,18520,0
|
| 1444 |
+
ARR_C.US,D,20251027,000000,21.83,21.83,21.7204,21.75,11364,0
|
| 1445 |
+
ARR_C.US,D,20251028,000000,21.74,21.77,21.69,21.731,8750,0
|
| 1446 |
+
ARR_C.US,D,20251029,000000,21.65,21.77,21.65,21.7045,5865,0
|
| 1447 |
+
ARR_C.US,D,20251030,000000,21.6,21.75,21.55,21.75,4918,0
|
| 1448 |
+
ARR_C.US,D,20251031,000000,21.7645,21.7645,21.55,21.58,17745,0
|
| 1449 |
+
ARR_C.US,D,20251103,000000,21.58,21.72,21.5,21.64,12002,0
|
| 1450 |
+
ARR_C.US,D,20251104,000000,21.65,21.8,21.63,21.76,18279,0
|
| 1451 |
+
ARR_C.US,D,20251105,000000,21.7999,21.8,21.75,21.77,11632,0
|
| 1452 |
+
ARR_C.US,D,20251106,000000,21.73,21.8499,21.6939,21.783,12115,0
|
| 1453 |
+
ARR_C.US,D,20251107,000000,21.82,21.85,21.71,21.83,11357,0
|
| 1454 |
+
ARR_C.US,D,20251110,000000,21.8299,21.8534,21.6022,21.77,17327,0
|
| 1455 |
+
ARR_C.US,D,20251111,000000,21.73,21.83,21.73,21.7501,11036,0
|
| 1456 |
+
ARR_C.US,D,20251112,000000,21.82,21.87,21.82,21.85,6123,0
|
| 1457 |
+
ARR_C.US,D,20251113,000000,21.9,21.9,21.8,21.86,9316,0
|
| 1458 |
+
ARR_C.US,D,20251114,000000,21.65,21.75,21.63,21.74,7347,0
|
| 1459 |
+
ARR_C.US,D,20251117,000000,21.7225,21.84,21.51,21.51,34939,0
|
| 1460 |
+
ARR_C.US,D,20251118,000000,21.714,21.714,21.6,21.62,6514,0
|
| 1461 |
+
ARR_C.US,D,20251119,000000,21.62,21.62,21.064,21.3499,19343,0
|
| 1462 |
+
ARR_C.US,D,20251120,000000,21.28,21.3399,21.12,21.22,9162,0
|
| 1463 |
+
ARR_C.US,D,20251121,000000,21.18,21.25,21.08,21.15,34933,0
|
| 1464 |
+
ARR_C.US,D,20251124,000000,21.14,21.2605,21.02,21.15,22581,0
|
| 1465 |
+
ARR_C.US,D,20251125,000000,21.15,21.2899,21.1,21.2272,12514,0
|
| 1466 |
+
ARR_C.US,D,20251126,000000,21.175,21.25,21.15,21.24,19405,0
|
| 1467 |
+
ARR_C.US,D,20251128,000000,21.2573,21.2999,21.12,21.15,36739,0
|
| 1468 |
+
ARR_C.US,D,20251201,000000,21.15,21.2999,20.88,20.88,31789,0
|
| 1469 |
+
ARR_C.US,D,20251202,000000,20.95,21.07,20.88,20.96,70159,0
|
| 1470 |
+
ARR_C.US,D,20251203,000000,21,21.0399,20.95,21.005,14593,0
|
| 1471 |
+
ARR_C.US,D,20251204,000000,21,21.02,20.98,20.98,17536,0
|
| 1472 |
+
ARR_C.US,D,20251205,000000,21.02,21.04,20.98,21.03,23805,0
|
| 1473 |
+
ARR_C.US,D,20251208,000000,21.01,21.0695,20.96,21,11824,0
|
| 1474 |
+
ARR_C.US,D,20251209,000000,21,21.01,20.9,20.99,28861,0
|
| 1475 |
+
ARR_C.US,D,20251210,000000,20.98,21.05,20.98,21.01,13482,0
|
| 1476 |
+
ARR_C.US,D,20251211,000000,21.02,21.05,21,21,20466,0
|
| 1477 |
+
ARR_C.US,D,20251212,000000,21.02,21.04,20.98,21,12635,0
|
| 1478 |
+
ARR_C.US,D,20251215,000000,20.85,20.9891,20.83,20.9086,7220,0
|
| 1479 |
+
ARR_C.US,D,20251216,000000,20.95,20.95,20.74,20.88,9496,0
|
| 1480 |
+
ARR_C.US,D,20251217,000000,20.9489,20.95,20.88,20.88,4876,0
|
| 1481 |
+
ARR_C.US,D,20251218,000000,20.93,21,20.88,20.965,7066,0
|
| 1482 |
+
ARR_C.US,D,20251219,000000,21,21.0432,20.9267,20.9623,15293,0
|
| 1483 |
+
ARR_C.US,D,20251222,000000,21.02,21.02,20.79,20.98,13834,0
|
| 1484 |
+
ARR_C.US,D,20251223,000000,20.92,20.92,20.83,20.83,5960,0
|
| 1485 |
+
ARR_C.US,D,20251224,000000,20.99,20.99,20.8199,20.935,6577,0
|
| 1486 |
+
ARR_C.US,D,20251226,000000,20.97,21.015,20.89,20.99,12441,0
|
| 1487 |
+
ARR_C.US,D,20251229,000000,20.99,21,20.9201,20.9679,6687,0
|
| 1488 |
+
ARR_C.US,D,20251230,000000,20.9544,21.04,20.925,20.93,14137,0
|
| 1489 |
+
ARR_C.US,D,20251231,000000,20.985,21.02,20.8498,20.9,23866,0
|
| 1490 |
+
ARR_C.US,D,20260102,000000,20.86,21.0499,20.82,20.99,14481,0
|
| 1491 |
+
ARR_C.US,D,20260105,000000,21.05,21.0609,20.91,20.94,36321,0
|
| 1492 |
+
ARR_C.US,D,20260106,000000,21,21.0515,20.91,20.92,11372,0
|
| 1493 |
+
ARR_C.US,D,20260107,000000,21,21.08,20.94,21,10957,0
|
| 1494 |
+
ARR_C.US,D,20260108,000000,21.0098,21.06,20.975,21,28747,0
|
| 1495 |
+
ARR_C.US,D,20260109,000000,21.053,21.055,20.98,20.98,21418,0
|
| 1496 |
+
ARR_C.US,D,20260112,000000,21.035,21.07,20.99,21.02,20544,0
|
| 1497 |
+
ARR_C.US,D,20260113,000000,21.02,21.0628,20.96,20.9601,49636,0
|
| 1498 |
+
ARR_C.US,D,20260114,000000,20.95,21.05,20.95,21.02,46148,0
|
| 1499 |
+
ARR_C.US,D,20260115,000000,20.9518,21.01,20.95,21,30898,0
|
| 1500 |
+
ARR_C.US,D,20260116,000000,20.95,21,20.88,20.9,49396,0
|
| 1501 |
+
ARR_C.US,D,20260120,000000,20.88,20.955,20.68,20.68,30284,0
|
| 1502 |
+
ARR_C.US,D,20260121,000000,20.8,21.03,20.75,21.03,10741,0
|
| 1503 |
+
ARR_C.US,D,20260122,000000,20.95,21.0399,20.95,21.0199,26623,0
|
| 1504 |
+
ARR_C.US,D,20260123,000000,21.03,21.0787,20.9801,21.02,20587,0
|
| 1505 |
+
ARR_C.US,D,20260126,000000,21.044,21.052,20.97,20.98,23311,0
|
| 1506 |
+
ARR_C.US,D,20260127,000000,21.02,21.03,20.98,21.03,25521,0
|
| 1507 |
+
ARR_C.US,D,20260128,000000,21.0137,21.0661,20.98,21.02,15076,0
|
| 1508 |
+
ARR_C.US,D,20260129,000000,20.98,21.04,20.95,21.01,22318,0
|
| 1509 |
+
ARR_C.US,D,20260130,000000,21.05,21.05,20.98,21.03,16709,0
|
| 1510 |
+
ARR_C.US,D,20260202,000000,21.01,21.03,20.98,21.01,25575,0
|
| 1511 |
+
ARR_C.US,D,20260203,000000,21,21.02,20.98,21.01,12866,0
|
| 1512 |
+
ARR_C.US,D,20260204,000000,21.005,21.02,20.99,21.0001,7355,0
|
| 1513 |
+
ARR_C.US,D,20260205,000000,21.02,21.02,20.98,20.9999,14301,0
|
| 1514 |
+
ARR_C.US,D,20260206,000000,20.99,21.01,20.985,21.01,25783,0
|
| 1515 |
+
ARR_C.US,D,20260209,000000,21,21.0192,20.98,21.01,15445,0
|
| 1516 |
+
ARR_C.US,D,20260210,000000,21.01,21.0191,20.9868,21.005,30163,0
|
| 1517 |
+
ARR_C.US,D,20260211,000000,21.01,21.02,20.98,21.01,13779,0
|
| 1518 |
+
ARR_C.US,D,20260212,000000,21.0192,21.24,21.015,21.1219,18641,0
|
| 1519 |
+
ARR_C.US,D,20260213,000000,21.1,21.25,21.0552,21.2,13329,0
|
| 1520 |
+
ARR_C.US,D,20260217,000000,21.23,21.29,21.0401,21.24,20061,0
|
| 1521 |
+
ARR_C.US,D,20260218,000000,21.24,21.3999,21.22,21.23,24179,0
|
daily/us/nyse stocks/1/asr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/ath_d.us.txt
ADDED
|
@@ -0,0 +1,1292 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ATH_D.US,D,20201228,000000,25.06,25.17,25.06,25.08,309814,0
|
| 3 |
+
ATH_D.US,D,20201229,000000,25.1,25.13,24.96,25.09,383300,0
|
| 4 |
+
ATH_D.US,D,20201230,000000,25.08,25.2,25.07,25.18,1117283,0
|
| 5 |
+
ATH_D.US,D,20201231,000000,25.18,25.34,25.05,25.24,2940039,0
|
| 6 |
+
ATH_D.US,D,20210104,000000,25.19,25.21,24.96,25.1,324225,0
|
| 7 |
+
ATH_D.US,D,20210105,000000,25.08,25.3,25.0101,25.22,316073,0
|
| 8 |
+
ATH_D.US,D,20210106,000000,25.15,25.15,24.77,24.94,541256,0
|
| 9 |
+
ATH_D.US,D,20210107,000000,24.9,25.01,24.84,24.9,295096,0
|
| 10 |
+
ATH_D.US,D,20210108,000000,24.97,24.97,24.85,24.94,163519,0
|
| 11 |
+
ATH_D.US,D,20210111,000000,24.92,24.92,24.65,24.8,137141,0
|
| 12 |
+
ATH_D.US,D,20210112,000000,24.84,24.84,24.45,24.69,173507,0
|
| 13 |
+
ATH_D.US,D,20210113,000000,24.74,25.01,24.7337,25.01,141156,0
|
| 14 |
+
ATH_D.US,D,20210114,000000,25.01,25.1,24.864,24.99,129482,0
|
| 15 |
+
ATH_D.US,D,20210115,000000,25.03,25.09,24.95,24.99,150521,0
|
| 16 |
+
ATH_D.US,D,20210119,000000,25.06,25.19,25.0001,25.17,114394,0
|
| 17 |
+
ATH_D.US,D,20210120,000000,25.24,25.24,25.11,25.2001,117650,0
|
| 18 |
+
ATH_D.US,D,20210121,000000,25.13,25.15,24.9,25.1,132424,0
|
| 19 |
+
ATH_D.US,D,20210122,000000,25.08,25.31,25.055,25.3,170648,0
|
| 20 |
+
ATH_D.US,D,20210125,000000,25.27,25.3,25.14,25.2,101139,0
|
| 21 |
+
ATH_D.US,D,20210126,000000,25.14,25.3,25.14,25.3,113811,0
|
| 22 |
+
ATH_D.US,D,20210127,000000,25.21,25.23,25.02,25.06,105334,0
|
| 23 |
+
ATH_D.US,D,20210128,000000,25.1,25.18,25.0262,25.18,64037,0
|
| 24 |
+
ATH_D.US,D,20210129,000000,25.18,25.18,24.95,25,120414,0
|
| 25 |
+
ATH_D.US,D,20210201,000000,25.07,25.19,25.07,25.07,46778,0
|
| 26 |
+
ATH_D.US,D,20210202,000000,25.14,25.23,25.11,25.13,65943,0
|
| 27 |
+
ATH_D.US,D,20210203,000000,25.13,25.13,25.06,25.06,46365,0
|
| 28 |
+
ATH_D.US,D,20210204,000000,25.12,25.13,24.93,25.11,82121,0
|
| 29 |
+
ATH_D.US,D,20210205,000000,25.12,25.2,25.06,25.06,91691,0
|
| 30 |
+
ATH_D.US,D,20210208,000000,25.14,25.16,24.95,25.11,55627,0
|
| 31 |
+
ATH_D.US,D,20210209,000000,25.16,25.2,25.07,25.13,63591,0
|
| 32 |
+
ATH_D.US,D,20210210,000000,25.168,25.19,25.01,25.09,49181,0
|
| 33 |
+
ATH_D.US,D,20210211,000000,25.16,25.17,24.98,25.05,78070,0
|
| 34 |
+
ATH_D.US,D,20210212,000000,25.035,25.05,24.825,25.03,48418,0
|
| 35 |
+
ATH_D.US,D,20210216,000000,24.97,25.0234,24.7,24.7,69476,0
|
| 36 |
+
ATH_D.US,D,20210217,000000,24.96,24.96,24.84,24.86,57481,0
|
| 37 |
+
ATH_D.US,D,20210218,000000,24.82,24.85,24.65,24.85,62939,0
|
| 38 |
+
ATH_D.US,D,20210219,000000,24.81,24.85,24.7696,24.82,101818,0
|
| 39 |
+
ATH_D.US,D,20210222,000000,24.8,24.81,24.6,24.61,55970,0
|
| 40 |
+
ATH_D.US,D,20210223,000000,24.65,24.7186,24.53,24.54,66819,0
|
| 41 |
+
ATH_D.US,D,20210224,000000,24.55,24.62,24.3,24.51,112065,0
|
| 42 |
+
ATH_D.US,D,20210225,000000,24.45,24.45,23.9116,24.09,132169,0
|
| 43 |
+
ATH_D.US,D,20210226,000000,24.16,24.24,23.91,24.08,111344,0
|
| 44 |
+
ATH_D.US,D,20210301,000000,24.23,24.4177,24.18,24.29,51356,0
|
| 45 |
+
ATH_D.US,D,20210302,000000,24.41,24.51,24.36,24.49,120608,0
|
| 46 |
+
ATH_D.US,D,20210303,000000,24.49,24.79,24.37,24.69,93057,0
|
| 47 |
+
ATH_D.US,D,20210304,000000,24.8,25,24.5,24.62,91930,0
|
| 48 |
+
ATH_D.US,D,20210305,000000,24.67,24.81,24.495,24.55,144667,0
|
| 49 |
+
ATH_D.US,D,20210308,000000,24.64,24.72,24.59,24.64,112336,0
|
| 50 |
+
ATH_D.US,D,20210309,000000,24.7762,24.9572,24.73,24.85,65454,0
|
| 51 |
+
ATH_D.US,D,20210310,000000,24.85,24.98,24.77,24.97,64516,0
|
| 52 |
+
ATH_D.US,D,20210311,000000,24.905,24.99,24.89,24.89,108193,0
|
| 53 |
+
ATH_D.US,D,20210312,000000,24.61,24.625,24.26,24.6,79264,0
|
| 54 |
+
ATH_D.US,D,20210315,000000,24.45,24.87,24.45,24.73,61452,0
|
| 55 |
+
ATH_D.US,D,20210316,000000,24.7,24.97,24.7,24.81,79506,0
|
| 56 |
+
ATH_D.US,D,20210317,000000,24.8,24.8,24.6,24.776,93967,0
|
| 57 |
+
ATH_D.US,D,20210318,000000,24.65,24.6962,24.27,24.27,99667,0
|
| 58 |
+
ATH_D.US,D,20210319,000000,24.47,24.73,24.32,24.73,71304,0
|
| 59 |
+
ATH_D.US,D,20210322,000000,24.85,24.88,24.68,24.78,98182,0
|
| 60 |
+
ATH_D.US,D,20210323,000000,24.82,24.98,24.7001,24.7001,59074,0
|
| 61 |
+
ATH_D.US,D,20210324,000000,24.75,24.803,24.68,24.7999,90400,0
|
| 62 |
+
ATH_D.US,D,20210325,000000,24.8,24.87,24.76,24.87,84693,0
|
| 63 |
+
ATH_D.US,D,20210326,000000,24.8,24.89,24.67,24.87,95685,0
|
| 64 |
+
ATH_D.US,D,20210329,000000,24.88,24.88,24.745,24.81,57634,0
|
| 65 |
+
ATH_D.US,D,20210330,000000,24.81,24.9,24.78,24.87,83164,0
|
| 66 |
+
ATH_D.US,D,20210331,000000,24.95,25.25,24.89,25.25,294683,0
|
| 67 |
+
ATH_D.US,D,20210401,000000,25.22,25.3,25.15,25.2,103233,0
|
| 68 |
+
ATH_D.US,D,20210405,000000,25.2,25.28,25.11,25.18,107119,0
|
| 69 |
+
ATH_D.US,D,20210406,000000,25.19,25.44,25.18,25.29,128204,0
|
| 70 |
+
ATH_D.US,D,20210407,000000,25.25,25.39,25.25,25.26,139675,0
|
| 71 |
+
ATH_D.US,D,20210408,000000,25.39,25.39,25.01,25.16,125521,0
|
| 72 |
+
ATH_D.US,D,20210409,000000,25.15,25.19,25.06,25.12,87945,0
|
| 73 |
+
ATH_D.US,D,20210412,000000,25.1118,25.2,25.06,25.15,31258,0
|
| 74 |
+
ATH_D.US,D,20210413,000000,25.14,25.2089,25.07,25.14,79243,0
|
| 75 |
+
ATH_D.US,D,20210414,000000,25.2,25.25,25.15,25.16,38142,0
|
| 76 |
+
ATH_D.US,D,20210415,000000,25.25,25.47,25.25,25.4,91146,0
|
| 77 |
+
ATH_D.US,D,20210416,000000,25.3,25.49,25.26,25.3,208949,0
|
| 78 |
+
ATH_D.US,D,20210419,000000,25.39,25.39,25.2,25.2,165050,0
|
| 79 |
+
ATH_D.US,D,20210420,000000,25.21,25.23,25.02,25.16,78002,0
|
| 80 |
+
ATH_D.US,D,20210421,000000,25.16,25.29,25.1,25.26,81325,0
|
| 81 |
+
ATH_D.US,D,20210422,000000,25.21,25.34,25.17,25.26,80958,0
|
| 82 |
+
ATH_D.US,D,20210423,000000,25.28,25.34,25.22,25.27,51050,0
|
| 83 |
+
ATH_D.US,D,20210426,000000,25.23,25.36,25.22,25.28,36001,0
|
| 84 |
+
ATH_D.US,D,20210427,000000,25.28,25.45,25.22,25.35,64775,0
|
| 85 |
+
ATH_D.US,D,20210428,000000,25.35,25.38,25.16,25.27,69626,0
|
| 86 |
+
ATH_D.US,D,20210429,000000,25.24,25.248,25.15,25.2,70665,0
|
| 87 |
+
ATH_D.US,D,20210430,000000,25.23,25.29,25.15,25.2,144003,0
|
| 88 |
+
ATH_D.US,D,20210503,000000,25.3,25.38,25.25,25.3,73102,0
|
| 89 |
+
ATH_D.US,D,20210504,000000,25.36,25.42,25.28,25.3,81265,0
|
| 90 |
+
ATH_D.US,D,20210505,000000,25.42,25.42,25.26,25.26,27771,0
|
| 91 |
+
ATH_D.US,D,20210506,000000,25.29,25.38,25.26,25.32,33736,0
|
| 92 |
+
ATH_D.US,D,20210507,000000,25.32,25.43,25.31,25.35,39819,0
|
| 93 |
+
ATH_D.US,D,20210510,000000,25.35,25.4336,25.17,25.19,129587,0
|
| 94 |
+
ATH_D.US,D,20210511,000000,25.06,25.15,24.96,25.1,65801,0
|
| 95 |
+
ATH_D.US,D,20210512,000000,25.05,25.08,24.775,24.95,98413,0
|
| 96 |
+
ATH_D.US,D,20210513,000000,24.95,25.11,24.88,24.95,53195,0
|
| 97 |
+
ATH_D.US,D,20210514,000000,25,25.155,24.98,25.02,53257,0
|
| 98 |
+
ATH_D.US,D,20210517,000000,25.07,25.15,24.95,24.995,89220,0
|
| 99 |
+
ATH_D.US,D,20210518,000000,25.1,25.11,25,25.05,49690,0
|
| 100 |
+
ATH_D.US,D,20210519,000000,24.95,25.17,24.95,25.099,92100,0
|
| 101 |
+
ATH_D.US,D,20210520,000000,25.16,25.18,25.02,25.0999,82125,0
|
| 102 |
+
ATH_D.US,D,20210521,000000,25.15,25.24,25.1,25.14,50212,0
|
| 103 |
+
ATH_D.US,D,20210524,000000,25.15,25.325,25.15,25.23,46595,0
|
| 104 |
+
ATH_D.US,D,20210525,000000,25.25,25.27,25.1,25.2,824162,0
|
| 105 |
+
ATH_D.US,D,20210526,000000,25.28,25.28,25.1,25.23,64699,0
|
| 106 |
+
ATH_D.US,D,20210527,000000,25.23,25.36,25.2187,25.299,114882,0
|
| 107 |
+
ATH_D.US,D,20210528,000000,25.3487,25.3487,25.2,25.26,93368,0
|
| 108 |
+
ATH_D.US,D,20210601,000000,25.18,25.41,25.18,25.4,167674,0
|
| 109 |
+
ATH_D.US,D,20210602,000000,25.35,25.48,25.26,25.35,206493,0
|
| 110 |
+
ATH_D.US,D,20210603,000000,25.35,25.38,25.27,25.3,155622,0
|
| 111 |
+
ATH_D.US,D,20210604,000000,25.34,25.49,25.3321,25.47,62305,0
|
| 112 |
+
ATH_D.US,D,20210607,000000,25.42,25.55,25.3756,25.41,100972,0
|
| 113 |
+
ATH_D.US,D,20210608,000000,25.45,25.49,25.36,25.39,65296,0
|
| 114 |
+
ATH_D.US,D,20210609,000000,25.4,25.5,25.39,25.48,52194,0
|
| 115 |
+
ATH_D.US,D,20210610,000000,25.5,25.58,25.46,25.51,72368,0
|
| 116 |
+
ATH_D.US,D,20210611,000000,25.58,25.58,25.46,25.55,40339,0
|
| 117 |
+
ATH_D.US,D,20210614,000000,25.35,25.47,25.19,25.47,42079,0
|
| 118 |
+
ATH_D.US,D,20210615,000000,25.48,25.5,25.29,25.35,67091,0
|
| 119 |
+
ATH_D.US,D,20210616,000000,25.31,25.37,25.19,25.3,99808,0
|
| 120 |
+
ATH_D.US,D,20210617,000000,25.3,25.46,25.28,25.4,217395,0
|
| 121 |
+
ATH_D.US,D,20210618,000000,25.4,25.48,25.36,25.45,84586,0
|
| 122 |
+
ATH_D.US,D,20210621,000000,25.42,25.6,25.395,25.54,264456,0
|
| 123 |
+
ATH_D.US,D,20210622,000000,25.5,25.62,25.4,25.45,212032,0
|
| 124 |
+
ATH_D.US,D,20210623,000000,25.47,25.5,25.43,25.48,61457,0
|
| 125 |
+
ATH_D.US,D,20210624,000000,25.53,25.55,25.37,25.47,96992,0
|
| 126 |
+
ATH_D.US,D,20210625,000000,25.42,25.47,25.37,25.37,55454,0
|
| 127 |
+
ATH_D.US,D,20210628,000000,25.44,25.48,25.36,25.48,70803,0
|
| 128 |
+
ATH_D.US,D,20210629,000000,25.48,25.55,25.4,25.51,68892,0
|
| 129 |
+
ATH_D.US,D,20210630,000000,25.54,25.88,25.4001,25.83,147385,0
|
| 130 |
+
ATH_D.US,D,20210701,000000,25.75,25.95,25.725,25.93,77266,0
|
| 131 |
+
ATH_D.US,D,20210702,000000,25.9,25.9,25.86,25.8999,48587,0
|
| 132 |
+
ATH_D.US,D,20210706,000000,25.89,25.89,25.65,25.82,95064,0
|
| 133 |
+
ATH_D.US,D,20210707,000000,25.83,25.89,25.75,25.86,114916,0
|
| 134 |
+
ATH_D.US,D,20210708,000000,25.78,25.85,25.721,25.79,69333,0
|
| 135 |
+
ATH_D.US,D,20210709,000000,25.79,25.98,25.765,25.94,167866,0
|
| 136 |
+
ATH_D.US,D,20210712,000000,25.92,26.3,25.92,26.21,224221,0
|
| 137 |
+
ATH_D.US,D,20210713,000000,26.22,26.42,26.08,26.29,300039,0
|
| 138 |
+
ATH_D.US,D,20210714,000000,26.33,26.34,26.18,26.29,94888,0
|
| 139 |
+
ATH_D.US,D,20210715,000000,26.27,26.29,26.2,26.29,50346,0
|
| 140 |
+
ATH_D.US,D,20210716,000000,26.24,26.33,26.21,26.22,38405,0
|
| 141 |
+
ATH_D.US,D,20210719,000000,26.16,26.23,26.03,26.2,64645,0
|
| 142 |
+
ATH_D.US,D,20210720,000000,26.16,26.29,26.13,26.21,41363,0
|
| 143 |
+
ATH_D.US,D,20210721,000000,26.2,26.28,26.19,26.21,37578,0
|
| 144 |
+
ATH_D.US,D,20210722,000000,26.2,26.2594,26.11,26.12,92674,0
|
| 145 |
+
ATH_D.US,D,20210723,000000,26.17,26.24,26.09,26.18,131148,0
|
| 146 |
+
ATH_D.US,D,20210726,000000,26.19,26.24,26.18,26.2,33649,0
|
| 147 |
+
ATH_D.US,D,20210727,000000,26.21,26.24,25.92,26.21,50160,0
|
| 148 |
+
ATH_D.US,D,20210728,000000,26.2,26.2,25.77,25.95,54701,0
|
| 149 |
+
ATH_D.US,D,20210729,000000,25.85,25.99,25.65,25.99,75086,0
|
| 150 |
+
ATH_D.US,D,20210730,000000,25.99,26.18,25.99,26.16,30535,0
|
| 151 |
+
ATH_D.US,D,20210802,000000,26.17,26.19,25.87,25.9,103657,0
|
| 152 |
+
ATH_D.US,D,20210803,000000,25.93,26.05,25.878,26.02,59658,0
|
| 153 |
+
ATH_D.US,D,20210804,000000,26.02,26.21,25.97,26.2,48192,0
|
| 154 |
+
ATH_D.US,D,20210805,000000,26.2,26.29,26.16,26.21,37395,0
|
| 155 |
+
ATH_D.US,D,20210806,000000,26.11,26.29,26.11,26.28,52305,0
|
| 156 |
+
ATH_D.US,D,20210809,000000,26.17,26.25,25.88,25.92,87874,0
|
| 157 |
+
ATH_D.US,D,20210810,000000,25.8,25.82,25.295,25.75,112101,0
|
| 158 |
+
ATH_D.US,D,20210811,000000,25.8,25.92,25.8,25.88,30255,0
|
| 159 |
+
ATH_D.US,D,20210812,000000,25.88,26.05,25.82,25.85,41800,0
|
| 160 |
+
ATH_D.US,D,20210813,000000,25.87,26.18,25.87,26.04,61607,0
|
| 161 |
+
ATH_D.US,D,20210816,000000,25.94,26.1,25.89,26.06,29509,0
|
| 162 |
+
ATH_D.US,D,20210817,000000,25.9301,26.15,25.93,26.11,45655,0
|
| 163 |
+
ATH_D.US,D,20210818,000000,26.09,26.09,25.9,26.06,36114,0
|
| 164 |
+
ATH_D.US,D,20210819,000000,25.96,26.07,25.81,26.06,44304,0
|
| 165 |
+
ATH_D.US,D,20210820,000000,25.98,26.19,25.98,26.17,21797,0
|
| 166 |
+
ATH_D.US,D,20210823,000000,26.06,26.18,25.93,25.99,38270,0
|
| 167 |
+
ATH_D.US,D,20210824,000000,25.99,26.17,25.99,26.17,18246,0
|
| 168 |
+
ATH_D.US,D,20210825,000000,26.16,26.16,26.1,26.15,19017,0
|
| 169 |
+
ATH_D.US,D,20210826,000000,26.03,26.1,25.93,25.98,17652,0
|
| 170 |
+
ATH_D.US,D,20210827,000000,25.95,26.15,25.94,26.09,23115,0
|
| 171 |
+
ATH_D.US,D,20210830,000000,26.15,26.18,26.04,26.13,16644,0
|
| 172 |
+
ATH_D.US,D,20210831,000000,26.08,26.15,26,26.07,44514,0
|
| 173 |
+
ATH_D.US,D,20210901,000000,26.03,26.27,26.03,26.27,45244,0
|
| 174 |
+
ATH_D.US,D,20210902,000000,26.27,26.39,26.19,26.39,54112,0
|
| 175 |
+
ATH_D.US,D,20210903,000000,26.3,26.38,26.21,26.38,16702,0
|
| 176 |
+
ATH_D.US,D,20210907,000000,26.34,26.4,26.28,26.39,48220,0
|
| 177 |
+
ATH_D.US,D,20210908,000000,26.38,26.39,26.2301,26.31,22843,0
|
| 178 |
+
ATH_D.US,D,20210909,000000,26.27,26.39,26.25,26.39,10351,0
|
| 179 |
+
ATH_D.US,D,20210910,000000,26.38,26.44,26.34,26.41,72032,0
|
| 180 |
+
ATH_D.US,D,20210913,000000,26.42,26.44,26.28,26.32,292678,0
|
| 181 |
+
ATH_D.US,D,20210914,000000,26.14,26.14,25.92,25.93,31371,0
|
| 182 |
+
ATH_D.US,D,20210915,000000,26.05,26.1396,25.89,25.98,135977,0
|
| 183 |
+
ATH_D.US,D,20210916,000000,26.03,26.14,25.95,26.08,64858,0
|
| 184 |
+
ATH_D.US,D,20210917,000000,26.11,26.122,25.98,25.98,21960,0
|
| 185 |
+
ATH_D.US,D,20210920,000000,25.85,25.98,25.55,25.75,56871,0
|
| 186 |
+
ATH_D.US,D,20210921,000000,25.8,25.87,25.75,25.79,61541,0
|
| 187 |
+
ATH_D.US,D,20210922,000000,25.82,26.0878,25.82,25.99,272451,0
|
| 188 |
+
ATH_D.US,D,20210923,000000,26.06,26.18,25.8,25.94,224971,0
|
| 189 |
+
ATH_D.US,D,20210924,000000,25.89,26.01,25.82,25.93,50582,0
|
| 190 |
+
ATH_D.US,D,20210927,000000,25.88,25.9571,25.77,25.93,61044,0
|
| 191 |
+
ATH_D.US,D,20210928,000000,25.81,25.81,25.59,25.76,75236,0
|
| 192 |
+
ATH_D.US,D,20210929,000000,25.81,26.12,25.8,26.04,51615,0
|
| 193 |
+
ATH_D.US,D,20210930,000000,26.13,26.19,25.95,26.13,121387,0
|
| 194 |
+
ATH_D.US,D,20211001,000000,26.18,26.18,26,26.06,40980,0
|
| 195 |
+
ATH_D.US,D,20211004,000000,26,26.01,25.8,25.8,25512,0
|
| 196 |
+
ATH_D.US,D,20211005,000000,25.95,25.96,25.53,25.55,245663,0
|
| 197 |
+
ATH_D.US,D,20211006,000000,25.55,25.75,25.4462,25.74,22823,0
|
| 198 |
+
ATH_D.US,D,20211007,000000,25.66,25.76,25.52,25.69,27646,0
|
| 199 |
+
ATH_D.US,D,20211008,000000,25.71,25.765,25.5101,25.59,160519,0
|
| 200 |
+
ATH_D.US,D,20211011,000000,25.65,25.7,25.51,25.55,19162,0
|
| 201 |
+
ATH_D.US,D,20211012,000000,25.59,25.77,25.54,25.67,26145,0
|
| 202 |
+
ATH_D.US,D,20211013,000000,25.73,25.89,25.6739,25.78,61649,0
|
| 203 |
+
ATH_D.US,D,20211014,000000,25.82,26,25.82,25.88,91251,0
|
| 204 |
+
ATH_D.US,D,20211015,000000,25.97,26.12,25.8,25.97,25423,0
|
| 205 |
+
ATH_D.US,D,20211018,000000,25.74,25.9,25.7315,25.84,43382,0
|
| 206 |
+
ATH_D.US,D,20211019,000000,25.88,26.04,25.75,25.87,35940,0
|
| 207 |
+
ATH_D.US,D,20211020,000000,25.87,26,25.76,25.96,38098,0
|
| 208 |
+
ATH_D.US,D,20211021,000000,25.906,26.04,25.9,25.95,21324,0
|
| 209 |
+
ATH_D.US,D,20211022,000000,25.8,26.03,25.77,26,38421,0
|
| 210 |
+
ATH_D.US,D,20211025,000000,25.94,25.965,25.77,25.93,55779,0
|
| 211 |
+
ATH_D.US,D,20211026,000000,25.91,26.03,25.76,25.82,48375,0
|
| 212 |
+
ATH_D.US,D,20211027,000000,25.85,25.85,25.73,25.75,38795,0
|
| 213 |
+
ATH_D.US,D,20211028,000000,25.74,25.83,25.72,25.77,28008,0
|
| 214 |
+
ATH_D.US,D,20211029,000000,25.67,25.95,25.61,25.87,94063,0
|
| 215 |
+
ATH_D.US,D,20211101,000000,25.81,25.96,25.75,25.92,55991,0
|
| 216 |
+
ATH_D.US,D,20211102,000000,25.81,25.93,25.77,25.93,41898,0
|
| 217 |
+
ATH_D.US,D,20211103,000000,25.84,26.02,25.82,26.02,53430,0
|
| 218 |
+
ATH_D.US,D,20211104,000000,25.92,26.14,25.9,26.1,35173,0
|
| 219 |
+
ATH_D.US,D,20211105,000000,26.2,26.2,26.03,26.2,21900,0
|
| 220 |
+
ATH_D.US,D,20211108,000000,26.12,26.175,26.03,26.1,15242,0
|
| 221 |
+
ATH_D.US,D,20211109,000000,26.1,26.18,25.99,26,41315,0
|
| 222 |
+
ATH_D.US,D,20211110,000000,26,26,25.75,25.85,21043,0
|
| 223 |
+
ATH_D.US,D,20211111,000000,25.845,25.85,25.7001,25.75,15754,0
|
| 224 |
+
ATH_D.US,D,20211112,000000,25.88,25.8939,25.68,25.71,21663,0
|
| 225 |
+
ATH_D.US,D,20211115,000000,25.25,25.8019,23.85,25.62,28638,0
|
| 226 |
+
ATH_D.US,D,20211116,000000,25.64,25.91,25.63,25.86,89159,0
|
| 227 |
+
ATH_D.US,D,20211117,000000,25.81,25.89,25.73,25.84,38428,0
|
| 228 |
+
ATH_D.US,D,20211118,000000,25.88,25.88,25.71,25.77,33229,0
|
| 229 |
+
ATH_D.US,D,20211119,000000,25.73,25.9599,25.6496,25.66,39565,0
|
| 230 |
+
ATH_D.US,D,20211122,000000,25.68,25.785,25.24,25.32,108880,0
|
| 231 |
+
ATH_D.US,D,20211123,000000,25.31,25.36,25.21,25.2867,28767,0
|
| 232 |
+
ATH_D.US,D,20211124,000000,25.3,25.38,25.21,25.25,35585,0
|
| 233 |
+
ATH_D.US,D,20211126,000000,25.24,25.24,25.015,25.02,40317,0
|
| 234 |
+
ATH_D.US,D,20211129,000000,25.12,25.3,25.05,25.29,106578,0
|
| 235 |
+
ATH_D.US,D,20211130,000000,25.35,25.38,25.13,25.32,85306,0
|
| 236 |
+
ATH_D.US,D,20211201,000000,25.44,25.53,25.28,25.34,46427,0
|
| 237 |
+
ATH_D.US,D,20211202,000000,25.41,25.44,25.28,25.42,29282,0
|
| 238 |
+
ATH_D.US,D,20211203,000000,25.35,25.4352,25.26,25.32,31693,0
|
| 239 |
+
ATH_D.US,D,20211206,000000,25.41,25.521,25.32,25.47,24282,0
|
| 240 |
+
ATH_D.US,D,20211207,000000,25.545,25.6,25.36,25.44,49115,0
|
| 241 |
+
ATH_D.US,D,20211208,000000,25.52,25.52,25.32,25.405,31909,0
|
| 242 |
+
ATH_D.US,D,20211209,000000,25.4,25.54,25.36,25.4,21242,0
|
| 243 |
+
ATH_D.US,D,20211210,000000,25.42,25.48,25.31,25.41,28288,0
|
| 244 |
+
ATH_D.US,D,20211213,000000,25.47,25.51,25.38,25.5,27517,0
|
| 245 |
+
ATH_D.US,D,20211214,000000,25.21,25.29,25.04,25.22,59524,0
|
| 246 |
+
ATH_D.US,D,20211215,000000,25.13,25.28,24.97,25.1,153757,0
|
| 247 |
+
ATH_D.US,D,20211216,000000,25.09,25.2599,25.02,25.23,172905,0
|
| 248 |
+
ATH_D.US,D,20211217,000000,25.13,25.2561,25.05,25.15,180108,0
|
| 249 |
+
ATH_D.US,D,20211220,000000,25.07,25.19,25.03,25.15,65648,0
|
| 250 |
+
ATH_D.US,D,20211221,000000,25.08,25.3001,24.98,25.01,177335,0
|
| 251 |
+
ATH_D.US,D,20211222,000000,25.03,25.26,25.03,25.25,109963,0
|
| 252 |
+
ATH_D.US,D,20211223,000000,25.22,25.25,25.16,25.16,59338,0
|
| 253 |
+
ATH_D.US,D,20211227,000000,25.23,25.25,25.1601,25.185,21078,0
|
| 254 |
+
ATH_D.US,D,20211228,000000,25.18,25.3,25.16,25.29,66723,0
|
| 255 |
+
ATH_D.US,D,20211229,000000,25.29,25.38,25.25,25.33,42337,0
|
| 256 |
+
ATH_D.US,D,20211230,000000,25.37,25.38,25.28,25.37,62934,0
|
| 257 |
+
ATH_D.US,D,20211231,000000,25.38,25.53,25.36,25.53,51108,0
|
| 258 |
+
ATH_D.US,D,20220103,000000,25.39,25.61,25.39,25.5,81076,0
|
| 259 |
+
ATH_D.US,D,20220104,000000,25.43,25.5049,25.3161,25.43,85300,0
|
| 260 |
+
ATH_D.US,D,20220105,000000,25.36,25.59,25.27,25.29,102636,0
|
| 261 |
+
ATH_D.US,D,20220106,000000,25.26,25.34,25.07,25.26,157960,0
|
| 262 |
+
ATH_D.US,D,20220107,000000,25.3019,25.48,25.16,25.48,73100,0
|
| 263 |
+
ATH_D.US,D,20220110,000000,25.37,25.48,25.33,25.45,105413,0
|
| 264 |
+
ATH_D.US,D,20220111,000000,25.43,25.65,25.42,25.62,125013,0
|
| 265 |
+
ATH_D.US,D,20220112,000000,25.64,25.68,25.495,25.68,87724,0
|
| 266 |
+
ATH_D.US,D,20220113,000000,25.65,25.73,25.58,25.67,42077,0
|
| 267 |
+
ATH_D.US,D,20220114,000000,25.6,25.67,25.5209,25.64,60251,0
|
| 268 |
+
ATH_D.US,D,20220118,000000,25.53,25.61,25.41,25.44,68775,0
|
| 269 |
+
ATH_D.US,D,20220119,000000,25.48,25.56,25.41,25.4214,42796,0
|
| 270 |
+
ATH_D.US,D,20220120,000000,25.46,25.53,25.33,25.33,42278,0
|
| 271 |
+
ATH_D.US,D,20220121,000000,25.3,25.37,25.17,25.26,71434,0
|
| 272 |
+
ATH_D.US,D,20220124,000000,25.19,25.19,24.83,24.95,118352,0
|
| 273 |
+
ATH_D.US,D,20220125,000000,24.95,25,24.81,24.89,53167,0
|
| 274 |
+
ATH_D.US,D,20220126,000000,24.9,25.03,24.4801,24.58,81923,0
|
| 275 |
+
ATH_D.US,D,20220127,000000,24.67,24.78,24.31,24.38,121511,0
|
| 276 |
+
ATH_D.US,D,20220128,000000,24.38,24.68,24.21,24.32,70040,0
|
| 277 |
+
ATH_D.US,D,20220131,000000,24.47,24.595,24.3401,24.45,65126,0
|
| 278 |
+
ATH_D.US,D,20220201,000000,24.53,24.73,24.4,24.73,71643,0
|
| 279 |
+
ATH_D.US,D,20220202,000000,24.62,24.8399,24.44,24.58,71556,0
|
| 280 |
+
ATH_D.US,D,20220203,000000,24.08,24.34,23.97,24.14,89058,0
|
| 281 |
+
ATH_D.US,D,20220204,000000,23.98,24.03,23.72,23.8,56338,0
|
| 282 |
+
ATH_D.US,D,20220207,000000,23.94,23.98,23.63,23.71,33826,0
|
| 283 |
+
ATH_D.US,D,20220208,000000,23.63,23.71,23.13,23.21,63971,0
|
| 284 |
+
ATH_D.US,D,20220209,000000,23.31,23.3798,23.085,23.19,58329,0
|
| 285 |
+
ATH_D.US,D,20220210,000000,23.05,23.1,22.266,22.6534,98988,0
|
| 286 |
+
ATH_D.US,D,20220211,000000,22.75,22.8,22.0079,22.0222,84949,0
|
| 287 |
+
ATH_D.US,D,20220214,000000,22,22.02,21.6678,21.94,70247,0
|
| 288 |
+
ATH_D.US,D,20220215,000000,21.95,22.23,21.56,21.58,52715,0
|
| 289 |
+
ATH_D.US,D,20220216,000000,21.54,22.02,21.41,21.8,67954,0
|
| 290 |
+
ATH_D.US,D,20220217,000000,21.95,22.355,21.95,22.25,180099,0
|
| 291 |
+
ATH_D.US,D,20220218,000000,22.25,22.32,21.96,22.17,72049,0
|
| 292 |
+
ATH_D.US,D,20220222,000000,22.01,22.33,22.01,22.16,86175,0
|
| 293 |
+
ATH_D.US,D,20220223,000000,22.16,22.295,21.73,21.78,39955,0
|
| 294 |
+
ATH_D.US,D,20220224,000000,21.62,21.8487,21.27,21.47,73134,0
|
| 295 |
+
ATH_D.US,D,20220225,000000,21.61,21.91,21.47,21.53,132298,0
|
| 296 |
+
ATH_D.US,D,20220228,000000,21.53,21.84,21.41,21.41,119652,0
|
| 297 |
+
ATH_D.US,D,20220301,000000,21.5,21.84,21.5,21.63,83608,0
|
| 298 |
+
ATH_D.US,D,20220302,000000,21.7,21.74,21.6,21.6,69107,0
|
| 299 |
+
ATH_D.US,D,20220303,000000,21.66,21.7599,21.55,21.64,65916,0
|
| 300 |
+
ATH_D.US,D,20220304,000000,21.52,21.65,21.36,21.45,69030,0
|
| 301 |
+
ATH_D.US,D,20220307,000000,21.5,21.5309,21.31,21.31,75917,0
|
| 302 |
+
ATH_D.US,D,20220308,000000,21.27,21.49,21.2,21.25,70448,0
|
| 303 |
+
ATH_D.US,D,20220309,000000,21.42,21.516,21.2,21.4,51328,0
|
| 304 |
+
ATH_D.US,D,20220310,000000,21.35,21.45,21.2,21.42,71666,0
|
| 305 |
+
ATH_D.US,D,20220311,000000,21.37,21.49,21.2,21.215,60398,0
|
| 306 |
+
ATH_D.US,D,20220314,000000,20.97,20.97,20.3503,20.51,104372,0
|
| 307 |
+
ATH_D.US,D,20220315,000000,20.61,20.78,20.38,20.58,33055,0
|
| 308 |
+
ATH_D.US,D,20220316,000000,20.74,21.0593,20.62,20.98,37908,0
|
| 309 |
+
ATH_D.US,D,20220317,000000,21.11,21.4,21,21.335,54370,0
|
| 310 |
+
ATH_D.US,D,20220318,000000,21.3245,21.5569,21.2735,21.5,22487,0
|
| 311 |
+
ATH_D.US,D,20220321,000000,21.5,21.53,21.01,21.22,46092,0
|
| 312 |
+
ATH_D.US,D,20220322,000000,21.12,21.24,20.9,21.1,108414,0
|
| 313 |
+
ATH_D.US,D,20220323,000000,21.04,21.1499,20.86,21.07,63019,0
|
| 314 |
+
ATH_D.US,D,20220324,000000,21.13,21.17,20.8,20.98,47342,0
|
| 315 |
+
ATH_D.US,D,20220325,000000,21.06,21.07,20.8507,20.99,130318,0
|
| 316 |
+
ATH_D.US,D,20220328,000000,20.99,21.0812,20.94,20.97,43360,0
|
| 317 |
+
ATH_D.US,D,20220329,000000,21.08,21.29,20.93,21.17,62198,0
|
| 318 |
+
ATH_D.US,D,20220330,000000,21.22,21.54,21.1501,21.45,70710,0
|
| 319 |
+
ATH_D.US,D,20220331,000000,21.57,21.75,21.52,21.73,59993,0
|
| 320 |
+
ATH_D.US,D,20220401,000000,21.74,21.74,21.4615,21.6,44061,0
|
| 321 |
+
ATH_D.US,D,20220404,000000,21.65,21.69,21.45,21.69,42886,0
|
| 322 |
+
ATH_D.US,D,20220405,000000,21.61,21.69,21.12,21.12,37374,0
|
| 323 |
+
ATH_D.US,D,20220406,000000,20.97,21.04,20.75,20.75,55275,0
|
| 324 |
+
ATH_D.US,D,20220407,000000,20.62,21.0657,20.62,20.97,39404,0
|
| 325 |
+
ATH_D.US,D,20220408,000000,20.8,21.2047,20.8,20.8,33664,0
|
| 326 |
+
ATH_D.US,D,20220411,000000,20.8,20.89,20.45,20.45,77134,0
|
| 327 |
+
ATH_D.US,D,20220412,000000,20.6,20.76,20.405,20.5599,32609,0
|
| 328 |
+
ATH_D.US,D,20220413,000000,20.57,20.87,20.57,20.85,79836,0
|
| 329 |
+
ATH_D.US,D,20220414,000000,20.83,20.83,20.6,20.65,49361,0
|
| 330 |
+
ATH_D.US,D,20220418,000000,20.79,21.01,20.6183,20.93,97881,0
|
| 331 |
+
ATH_D.US,D,20220419,000000,20.85,21.15,20.76,20.96,60950,0
|
| 332 |
+
ATH_D.US,D,20220420,000000,20.96,21.11,20.87,20.96,20881,0
|
| 333 |
+
ATH_D.US,D,20220421,000000,21,21.088,20.784,20.88,77888,0
|
| 334 |
+
ATH_D.US,D,20220422,000000,20.88,20.91,20.415,20.4932,368572,0
|
| 335 |
+
ATH_D.US,D,20220425,000000,20.42,20.59,20.27,20.29,70148,0
|
| 336 |
+
ATH_D.US,D,20220426,000000,20.33,20.4579,20.11,20.14,29582,0
|
| 337 |
+
ATH_D.US,D,20220427,000000,20.27,20.33,19.82,19.99,104151,0
|
| 338 |
+
ATH_D.US,D,20220428,000000,19.99,20.44,19.64,20.42,61634,0
|
| 339 |
+
ATH_D.US,D,20220429,000000,20.29,20.29,19.69,19.94,105356,0
|
| 340 |
+
ATH_D.US,D,20220502,000000,19.8284,19.8284,19.19,19.5,68313,0
|
| 341 |
+
ATH_D.US,D,20220503,000000,19.43,19.48,19.15,19.25,55757,0
|
| 342 |
+
ATH_D.US,D,20220504,000000,19.16,19.8138,19.158,19.81,28969,0
|
| 343 |
+
ATH_D.US,D,20220505,000000,19.4833,19.645,19,19.1,51308,0
|
| 344 |
+
ATH_D.US,D,20220506,000000,18.86,19.1629,18.45,18.5,52407,0
|
| 345 |
+
ATH_D.US,D,20220509,000000,18.5,18.63,17.81,17.93,101788,0
|
| 346 |
+
ATH_D.US,D,20220510,000000,18.14,18.67,17.71,18.03,115172,0
|
| 347 |
+
ATH_D.US,D,20220511,000000,18,18.4202,17.72,17.92,111666,0
|
| 348 |
+
ATH_D.US,D,20220512,000000,17.77,18.4,17.7601,18.4,52001,0
|
| 349 |
+
ATH_D.US,D,20220513,000000,18.49,18.52,18.13,18.36,71850,0
|
| 350 |
+
ATH_D.US,D,20220516,000000,18.49,18.95,18.17,18.91,54785,0
|
| 351 |
+
ATH_D.US,D,20220517,000000,19.04,19.34,18.88,18.9,117833,0
|
| 352 |
+
ATH_D.US,D,20220518,000000,18.88,19.31,18.77,19.2494,126093,0
|
| 353 |
+
ATH_D.US,D,20220519,000000,19.39,19.76,19.2,19.5,194825,0
|
| 354 |
+
ATH_D.US,D,20220520,000000,19.58,19.62,19.01,19.52,110914,0
|
| 355 |
+
ATH_D.US,D,20220523,000000,19.54,19.73,19.21,19.38,206007,0
|
| 356 |
+
ATH_D.US,D,20220524,000000,19.53,19.6399,19.27,19.43,19707,0
|
| 357 |
+
ATH_D.US,D,20220525,000000,19.54,20.18,19.54,19.93,57781,0
|
| 358 |
+
ATH_D.US,D,20220526,000000,19.79,20.49,19.79,20.19,59761,0
|
| 359 |
+
ATH_D.US,D,20220527,000000,20.5,21.2,20.36,21.09,46035,0
|
| 360 |
+
ATH_D.US,D,20220531,000000,21.05,21.05,20.56,20.75,81298,0
|
| 361 |
+
ATH_D.US,D,20220601,000000,20.78,20.7808,20.35,20.42,51219,0
|
| 362 |
+
ATH_D.US,D,20220602,000000,20.44,20.6681,20.3611,20.45,15347,0
|
| 363 |
+
ATH_D.US,D,20220603,000000,20.31,20.51,20.26,20.33,21657,0
|
| 364 |
+
ATH_D.US,D,20220606,000000,20.37,20.4245,20.15,20.24,32385,0
|
| 365 |
+
ATH_D.US,D,20220607,000000,20.25,20.83,20.07,20.83,65271,0
|
| 366 |
+
ATH_D.US,D,20220608,000000,20.5007,20.8109,20.47,20.47,45210,0
|
| 367 |
+
ATH_D.US,D,20220609,000000,20.4,20.77,20.01,20.15,51615,0
|
| 368 |
+
ATH_D.US,D,20220610,000000,19.94,19.94,18.51,18.57,457776,0
|
| 369 |
+
ATH_D.US,D,20220613,000000,18.49,18.49,17.83,18.0585,301740,0
|
| 370 |
+
ATH_D.US,D,20220614,000000,17.96,17.98,17.43,17.6,100821,0
|
| 371 |
+
ATH_D.US,D,20220615,000000,17.71,18.05,17.45,17.73,94217,0
|
| 372 |
+
ATH_D.US,D,20220616,000000,17.51,17.71,17.31,17.6,82604,0
|
| 373 |
+
ATH_D.US,D,20220617,000000,17.7,17.92,17.5,17.64,49137,0
|
| 374 |
+
ATH_D.US,D,20220621,000000,17.8,17.9,17.58,17.72,66057,0
|
| 375 |
+
ATH_D.US,D,20220622,000000,17.64,17.9999,17.61,17.95,68877,0
|
| 376 |
+
ATH_D.US,D,20220623,000000,18.09,18.2534,17.87,17.96,62447,0
|
| 377 |
+
ATH_D.US,D,20220624,000000,18.06,18.29,18.03,18.29,39548,0
|
| 378 |
+
ATH_D.US,D,20220627,000000,18.29,18.33,18.1234,18.215,23003,0
|
| 379 |
+
ATH_D.US,D,20220628,000000,18.26,18.3458,18.0316,18.12,27622,0
|
| 380 |
+
ATH_D.US,D,20220629,000000,18,18.35,17.81,18.32,24230,0
|
| 381 |
+
ATH_D.US,D,20220630,000000,18.22,18.41,18.14,18.32,64836,0
|
| 382 |
+
ATH_D.US,D,20220701,000000,18.2,18.84,18.2,18.83,46299,0
|
| 383 |
+
ATH_D.US,D,20220705,000000,18.8,18.8,18.57,18.6944,45501,0
|
| 384 |
+
ATH_D.US,D,20220706,000000,18.63,18.7856,18.39,18.63,42720,0
|
| 385 |
+
ATH_D.US,D,20220707,000000,18.5,18.9,18.5,18.8,30227,0
|
| 386 |
+
ATH_D.US,D,20220708,000000,18.7908,18.95,18.71,18.8,30555,0
|
| 387 |
+
ATH_D.US,D,20220711,000000,18.76,19.01,18.76,18.89,25208,0
|
| 388 |
+
ATH_D.US,D,20220712,000000,18.91,19.33,18.91,18.96,39486,0
|
| 389 |
+
ATH_D.US,D,20220713,000000,18.71,19.16,18.71,19.16,32861,0
|
| 390 |
+
ATH_D.US,D,20220714,000000,19.14,19.2705,19.035,19.19,6072,0
|
| 391 |
+
ATH_D.US,D,20220715,000000,19.25,19.48,19.25,19.32,15877,0
|
| 392 |
+
ATH_D.US,D,20220718,000000,19.44,19.57,19.37,19.37,42166,0
|
| 393 |
+
ATH_D.US,D,20220719,000000,19.37,19.42,19.22,19.34,52938,0
|
| 394 |
+
ATH_D.US,D,20220720,000000,19.37,19.52,19.26,19.34,54082,0
|
| 395 |
+
ATH_D.US,D,20220721,000000,19.445,19.445,19.26,19.37,49076,0
|
| 396 |
+
ATH_D.US,D,20220722,000000,19.39,19.7599,19.39,19.7,107393,0
|
| 397 |
+
ATH_D.US,D,20220725,000000,19.73,19.86,19.7078,19.8,46845,0
|
| 398 |
+
ATH_D.US,D,20220726,000000,19.8,20.32,19.75,20.27,366895,0
|
| 399 |
+
ATH_D.US,D,20220727,000000,20.35,20.4599,20.06,20.08,164329,0
|
| 400 |
+
ATH_D.US,D,20220728,000000,20.18,20.25,19.91,20.1,165396,0
|
| 401 |
+
ATH_D.US,D,20220729,000000,20.19,20.64,20.1528,20.47,97896,0
|
| 402 |
+
ATH_D.US,D,20220801,000000,20.59,20.98,20.59,20.79,84505,0
|
| 403 |
+
ATH_D.US,D,20220802,000000,20.8,21.768,20.555,21.5,230841,0
|
| 404 |
+
ATH_D.US,D,20220803,000000,21.7,21.84,21.39,21.7,107323,0
|
| 405 |
+
ATH_D.US,D,20220804,000000,21.76,21.76,21.43,21.69,57042,0
|
| 406 |
+
ATH_D.US,D,20220805,000000,21.52,21.58,21.07,21.26,39542,0
|
| 407 |
+
ATH_D.US,D,20220808,000000,21.28,21.46,21.08,21.13,34255,0
|
| 408 |
+
ATH_D.US,D,20220809,000000,21.15,21.15,20.76,20.83,47562,0
|
| 409 |
+
ATH_D.US,D,20220810,000000,21.07,21.17,20.8801,20.965,37168,0
|
| 410 |
+
ATH_D.US,D,20220811,000000,20.98,21.15,20.85,20.86,56580,0
|
| 411 |
+
ATH_D.US,D,20220812,000000,20.85,21.15,20.77,21.05,31611,0
|
| 412 |
+
ATH_D.US,D,20220815,000000,21,21.2263,21,21.04,31407,0
|
| 413 |
+
ATH_D.US,D,20220816,000000,21.12,21.12,20.865,20.95,18274,0
|
| 414 |
+
ATH_D.US,D,20220817,000000,20.86,20.87,20.52,20.52,39206,0
|
| 415 |
+
ATH_D.US,D,20220818,000000,20.52,20.65,20.44,20.56,47790,0
|
| 416 |
+
ATH_D.US,D,20220819,000000,20.36,20.39,20.2501,20.36,14917,0
|
| 417 |
+
ATH_D.US,D,20220822,000000,20.25,20.35,19.96,20.01,40861,0
|
| 418 |
+
ATH_D.US,D,20220823,000000,19.91,20.07,18.79,19.47,90592,0
|
| 419 |
+
ATH_D.US,D,20220824,000000,19.49,19.751,19.0573,19.62,49170,0
|
| 420 |
+
ATH_D.US,D,20220825,000000,19.71,20.03,19.7,19.84,25954,0
|
| 421 |
+
ATH_D.US,D,20220826,000000,19.91,20.034,19.51,19.62,22277,0
|
| 422 |
+
ATH_D.US,D,20220829,000000,19.64,19.76,19.28,19.43,49793,0
|
| 423 |
+
ATH_D.US,D,20220830,000000,19.44,19.5,19.15,19.18,66714,0
|
| 424 |
+
ATH_D.US,D,20220831,000000,19.18,19.3291,18.77,18.79,50880,0
|
| 425 |
+
ATH_D.US,D,20220901,000000,18.66,18.79,18.38,18.4,62324,0
|
| 426 |
+
ATH_D.US,D,20220902,000000,18.56,18.76,18.45,18.6699,56847,0
|
| 427 |
+
ATH_D.US,D,20220906,000000,18.97,19.06,18.6842,18.76,98268,0
|
| 428 |
+
ATH_D.US,D,20220907,000000,18.86,19.16,18.77,19.05,48834,0
|
| 429 |
+
ATH_D.US,D,20220908,000000,19.05,19.29,18.9742,19.12,49383,0
|
| 430 |
+
ATH_D.US,D,20220909,000000,19.18,19.48,19.18,19.37,45019,0
|
| 431 |
+
ATH_D.US,D,20220912,000000,19.46,19.68,19.45,19.68,24096,0
|
| 432 |
+
ATH_D.US,D,20220913,000000,19.42,19.5335,19.35,19.5,52812,0
|
| 433 |
+
ATH_D.US,D,20220914,000000,19.33,19.39,19.0007,19.39,100442,0
|
| 434 |
+
ATH_D.US,D,20220915,000000,19.35,19.4,19.1688,19.19,33466,0
|
| 435 |
+
ATH_D.US,D,20220916,000000,18.99,19.2,18.88,19.2,24233,0
|
| 436 |
+
ATH_D.US,D,20220919,000000,19.2,19.2128,18.93,18.93,32004,0
|
| 437 |
+
ATH_D.US,D,20220920,000000,18.78,18.99,18.6,18.85,40369,0
|
| 438 |
+
ATH_D.US,D,20220921,000000,18.97,19.1473,18.72,18.89,14049,0
|
| 439 |
+
ATH_D.US,D,20220922,000000,18.85,18.85,18.4,18.59,61555,0
|
| 440 |
+
ATH_D.US,D,20220923,000000,18.43,18.47,18.14,18.2345,39580,0
|
| 441 |
+
ATH_D.US,D,20220926,000000,18.2,18.45,18.09,18.1,32349,0
|
| 442 |
+
ATH_D.US,D,20220927,000000,18.15,18.32,18.1,18.3,28918,0
|
| 443 |
+
ATH_D.US,D,20220928,000000,18.29,18.75,18.22,18.75,42610,0
|
| 444 |
+
ATH_D.US,D,20220929,000000,18.28,18.72,18.16,18.52,86834,0
|
| 445 |
+
ATH_D.US,D,20220930,000000,18.52,18.82,18.5,18.5,142190,0
|
| 446 |
+
ATH_D.US,D,20221003,000000,18.56,18.89,18.56,18.74,61423,0
|
| 447 |
+
ATH_D.US,D,20221004,000000,18.95,19.05,18.77,18.78,39604,0
|
| 448 |
+
ATH_D.US,D,20221005,000000,18.64,18.795,18.5149,18.64,16041,0
|
| 449 |
+
ATH_D.US,D,20221006,000000,18.5194,18.6531,18.3746,18.38,14711,0
|
| 450 |
+
ATH_D.US,D,20221007,000000,18.26,18.29,18.02,18.05,29856,0
|
| 451 |
+
ATH_D.US,D,20221010,000000,18.16,18.16,17.8653,17.96,41757,0
|
| 452 |
+
ATH_D.US,D,20221011,000000,18,18.16,17.7,17.99,23270,0
|
| 453 |
+
ATH_D.US,D,20221012,000000,17.9,17.9784,17.49,17.49,30478,0
|
| 454 |
+
ATH_D.US,D,20221013,000000,17.27,17.72,17.15,17.6,19758,0
|
| 455 |
+
ATH_D.US,D,20221014,000000,17.56,17.66,17.4,17.64,58801,0
|
| 456 |
+
ATH_D.US,D,20221017,000000,17.77,17.8,17.51,17.77,55244,0
|
| 457 |
+
ATH_D.US,D,20221018,000000,17.71,17.95,17.54,17.95,51311,0
|
| 458 |
+
ATH_D.US,D,20221019,000000,17.83,17.92,17.62,17.78,52775,0
|
| 459 |
+
ATH_D.US,D,20221020,000000,17.71,17.72,17.1375,17.26,48040,0
|
| 460 |
+
ATH_D.US,D,20221021,000000,17.01,17.92,17.01,17.62,299263,0
|
| 461 |
+
ATH_D.US,D,20221024,000000,17.54,17.7362,17.47,17.58,46271,0
|
| 462 |
+
ATH_D.US,D,20221025,000000,17.85,17.9545,17.68,17.815,20553,0
|
| 463 |
+
ATH_D.US,D,20221026,000000,17.9332,18.1482,17.55,17.77,38655,0
|
| 464 |
+
ATH_D.US,D,20221027,000000,17.86,18.025,17.58,17.59,18103,0
|
| 465 |
+
ATH_D.US,D,20221028,000000,17.74,17.7653,17.53,17.6,29377,0
|
| 466 |
+
ATH_D.US,D,20221031,000000,17.6,17.7999,17.21,17.21,52888,0
|
| 467 |
+
ATH_D.US,D,20221101,000000,17.39,17.4862,17.05,17.14,52501,0
|
| 468 |
+
ATH_D.US,D,20221102,000000,17.22,17.55,17.0784,17.155,50698,0
|
| 469 |
+
ATH_D.US,D,20221103,000000,16.88,17.26,16.88,17.26,47949,0
|
| 470 |
+
ATH_D.US,D,20221104,000000,17.36,17.3812,16.83,16.94,72202,0
|
| 471 |
+
ATH_D.US,D,20221107,000000,17.14,17.22,16.89,17.16,90444,0
|
| 472 |
+
ATH_D.US,D,20221108,000000,17.27,17.62,17.25,17.6,58220,0
|
| 473 |
+
ATH_D.US,D,20221109,000000,17.76,17.76,17.05,17.25,65919,0
|
| 474 |
+
ATH_D.US,D,20221110,000000,17.67,18.5,17.6,18.5,77231,0
|
| 475 |
+
ATH_D.US,D,20221111,000000,18.12,18.75,18.12,18.62,25167,0
|
| 476 |
+
ATH_D.US,D,20221114,000000,18.69,18.7171,18.27,18.51,42851,0
|
| 477 |
+
ATH_D.US,D,20221115,000000,18.74,18.98,18.65,18.805,39086,0
|
| 478 |
+
ATH_D.US,D,20221116,000000,18.72,18.74,18.3425,18.55,33030,0
|
| 479 |
+
ATH_D.US,D,20221117,000000,18.38,18.59,18.2349,18.3501,23196,0
|
| 480 |
+
ATH_D.US,D,20221118,000000,18.33,18.54,18.25,18.2989,15890,0
|
| 481 |
+
ATH_D.US,D,20221121,000000,18.41,18.41,18.22,18.3,20657,0
|
| 482 |
+
ATH_D.US,D,20221122,000000,18.38,18.48,18.245,18.33,38386,0
|
| 483 |
+
ATH_D.US,D,20221123,000000,18.31,18.48,18.21,18.39,32518,0
|
| 484 |
+
ATH_D.US,D,20221125,000000,18.4,18.53,18.32,18.48,4671,0
|
| 485 |
+
ATH_D.US,D,20221128,000000,18.42,18.44,18.15,18.3,38878,0
|
| 486 |
+
ATH_D.US,D,20221129,000000,18.28,18.3344,17.7817,17.82,35210,0
|
| 487 |
+
ATH_D.US,D,20221130,000000,17.7,18.41,17.56,18.41,131255,0
|
| 488 |
+
ATH_D.US,D,20221201,000000,18.57,18.7599,18.105,18.5591,64600,0
|
| 489 |
+
ATH_D.US,D,20221202,000000,18.5,18.91,18.37,18.91,24762,0
|
| 490 |
+
ATH_D.US,D,20221205,000000,18.75,18.75,18.05,18.12,93913,0
|
| 491 |
+
ATH_D.US,D,20221206,000000,18,18.21,17.819,18.15,105627,0
|
| 492 |
+
ATH_D.US,D,20221207,000000,18.16,18.31,18.07,18.09,92504,0
|
| 493 |
+
ATH_D.US,D,20221208,000000,18.11,18.29,17.76,17.77,81632,0
|
| 494 |
+
ATH_D.US,D,20221209,000000,17.63,17.89,17.31,17.31,43796,0
|
| 495 |
+
ATH_D.US,D,20221212,000000,17.35,17.52,17.09,17.36,111349,0
|
| 496 |
+
ATH_D.US,D,20221213,000000,17.81,17.8201,17.56,17.64,69977,0
|
| 497 |
+
ATH_D.US,D,20221214,000000,17.21,17.57,17.14,17.5,96704,0
|
| 498 |
+
ATH_D.US,D,20221215,000000,17.43,17.49,17.11,17.22,66994,0
|
| 499 |
+
ATH_D.US,D,20221216,000000,17.22,17.68,17.1501,17.68,122100,0
|
| 500 |
+
ATH_D.US,D,20221219,000000,17.52,17.66,17.2634,17.5,106144,0
|
| 501 |
+
ATH_D.US,D,20221220,000000,17.34,17.6475,17.34,17.59,49628,0
|
| 502 |
+
ATH_D.US,D,20221221,000000,17.64,17.68,17.41,17.48,44475,0
|
| 503 |
+
ATH_D.US,D,20221222,000000,17.35,17.4224,17,17.29,70686,0
|
| 504 |
+
ATH_D.US,D,20221223,000000,17.07,17.36,17.0201,17.32,107259,0
|
| 505 |
+
ATH_D.US,D,20221227,000000,17.2,17.33,16.95,17.13,59559,0
|
| 506 |
+
ATH_D.US,D,20221228,000000,17.15,17.36,16.91,17.13,180880,0
|
| 507 |
+
ATH_D.US,D,20221229,000000,17,17.46,16.98,17.29,168623,0
|
| 508 |
+
ATH_D.US,D,20221230,000000,17.15,17.81,17.04,17.04,144350,0
|
| 509 |
+
ATH_D.US,D,20230103,000000,17.27,17.62,17.2,17.29,36424,0
|
| 510 |
+
ATH_D.US,D,20230104,000000,17.41,17.99,17.41,17.93,30712,0
|
| 511 |
+
ATH_D.US,D,20230105,000000,17.93,18.38,17.8287,18.27,46033,0
|
| 512 |
+
ATH_D.US,D,20230106,000000,18.2,18.73,17.886,18.39,39207,0
|
| 513 |
+
ATH_D.US,D,20230109,000000,18.36,18.52,18.054,18.18,34675,0
|
| 514 |
+
ATH_D.US,D,20230110,000000,18.24,18.45,18.08,18.34,25283,0
|
| 515 |
+
ATH_D.US,D,20230111,000000,18.38,18.66,18.3,18.59,34974,0
|
| 516 |
+
ATH_D.US,D,20230112,000000,18.65,18.77,18.28,18.55,22125,0
|
| 517 |
+
ATH_D.US,D,20230113,000000,18.36,18.7035,18.36,18.67,32229,0
|
| 518 |
+
ATH_D.US,D,20230117,000000,18.71,18.8,18.6401,18.8,38709,0
|
| 519 |
+
ATH_D.US,D,20230118,000000,18.82,19.2,18.42,18.53,69339,0
|
| 520 |
+
ATH_D.US,D,20230119,000000,18.6,18.8,18.3601,18.79,18430,0
|
| 521 |
+
ATH_D.US,D,20230120,000000,18.75,18.75,18.36,18.74,63213,0
|
| 522 |
+
ATH_D.US,D,20230123,000000,18.68,18.9997,18.68,18.98,56098,0
|
| 523 |
+
ATH_D.US,D,20230124,000000,18.98,19.304,18.72,19.13,46372,0
|
| 524 |
+
ATH_D.US,D,20230125,000000,19,19.3,18.9758,19.26,41148,0
|
| 525 |
+
ATH_D.US,D,20230126,000000,19.15,19.57,19.1,19.52,28771,0
|
| 526 |
+
ATH_D.US,D,20230127,000000,19.52,19.67,19.52,19.6,28433,0
|
| 527 |
+
ATH_D.US,D,20230130,000000,19.42,19.65,19.405,19.5,33689,0
|
| 528 |
+
ATH_D.US,D,20230131,000000,19.64,20.01,19.58,20.01,45427,0
|
| 529 |
+
ATH_D.US,D,20230201,000000,19.97,19.97,19.58,19.815,17934,0
|
| 530 |
+
ATH_D.US,D,20230202,000000,19.98,20,19.69,20,40935,0
|
| 531 |
+
ATH_D.US,D,20230203,000000,19.8,19.88,19.54,19.54,23434,0
|
| 532 |
+
ATH_D.US,D,20230206,000000,19.3,19.54,19.0983,19.41,41151,0
|
| 533 |
+
ATH_D.US,D,20230207,000000,19.38,19.41,19.0502,19.251,25648,0
|
| 534 |
+
ATH_D.US,D,20230208,000000,19.05,19.17,18.9,19.05,42487,0
|
| 535 |
+
ATH_D.US,D,20230209,000000,19.01,19.1687,18.88,19.0761,43276,0
|
| 536 |
+
ATH_D.US,D,20230210,000000,18.94,19.05,18.62,18.68,26123,0
|
| 537 |
+
ATH_D.US,D,20230213,000000,18.68,19.03,18.68,19.03,142010,0
|
| 538 |
+
ATH_D.US,D,20230214,000000,18.87,19.34,18.87,19.24,30070,0
|
| 539 |
+
ATH_D.US,D,20230215,000000,19.3585,19.3585,19.0118,19.32,18434,0
|
| 540 |
+
ATH_D.US,D,20230216,000000,19.28,19.29,18.9701,19.26,15289,0
|
| 541 |
+
ATH_D.US,D,20230217,000000,19.23,19.23,18.84,18.96,20153,0
|
| 542 |
+
ATH_D.US,D,20230221,000000,18.89,18.93,18.37,18.41,59978,0
|
| 543 |
+
ATH_D.US,D,20230222,000000,18.18,18.89,18.18,18.89,39800,0
|
| 544 |
+
ATH_D.US,D,20230223,000000,18.82,19.14,18.72,19.105,15963,0
|
| 545 |
+
ATH_D.US,D,20230224,000000,18.98,19.07,18.7429,18.88,27830,0
|
| 546 |
+
ATH_D.US,D,20230227,000000,18.87,18.87,18.6,18.75,37582,0
|
| 547 |
+
ATH_D.US,D,20230228,000000,18.75,18.92,18.4001,18.92,57488,0
|
| 548 |
+
ATH_D.US,D,20230301,000000,18.94,18.94,18.431,18.795,24075,0
|
| 549 |
+
ATH_D.US,D,20230302,000000,18.69,18.79,18.5901,18.6735,19234,0
|
| 550 |
+
ATH_D.US,D,20230303,000000,18.75,19.06,18.75,19.06,24881,0
|
| 551 |
+
ATH_D.US,D,20230306,000000,18.94,19.18,18.8986,19.03,44192,0
|
| 552 |
+
ATH_D.US,D,20230307,000000,19.025,19.18,18.93,19.15,19116,0
|
| 553 |
+
ATH_D.US,D,20230308,000000,19.03,19.15,18.96,19.14,12718,0
|
| 554 |
+
ATH_D.US,D,20230309,000000,19.03,19.15,18.16,18.16,29257,0
|
| 555 |
+
ATH_D.US,D,20230310,000000,18.31,18.31,17.27,17.9,34024,0
|
| 556 |
+
ATH_D.US,D,20230313,000000,17.7,17.7,16.0101,16.31,79522,0
|
| 557 |
+
ATH_D.US,D,20230314,000000,16.51,17.3839,16.51,16.88,45155,0
|
| 558 |
+
ATH_D.US,D,20230315,000000,16.85,16.85,15.6726,16.03,65253,0
|
| 559 |
+
ATH_D.US,D,20230316,000000,15.62,16.86,15.62,16.63,31128,0
|
| 560 |
+
ATH_D.US,D,20230317,000000,16.33,16.6,15.5437,15.78,38120,0
|
| 561 |
+
ATH_D.US,D,20230320,000000,16.03,16.75,15.8,16.29,61850,0
|
| 562 |
+
ATH_D.US,D,20230321,000000,16.3,16.97,16.3,16.86,24876,0
|
| 563 |
+
ATH_D.US,D,20230322,000000,16.82,17.15,16.62,17.13,41221,0
|
| 564 |
+
ATH_D.US,D,20230323,000000,17.01,17.34,16.5,16.55,36751,0
|
| 565 |
+
ATH_D.US,D,20230324,000000,16.64,16.64,16.23,16.25,31426,0
|
| 566 |
+
ATH_D.US,D,20230327,000000,16.47,16.98,16.47,16.63,27362,0
|
| 567 |
+
ATH_D.US,D,20230328,000000,16.76,17.03,16.41,16.63,49555,0
|
| 568 |
+
ATH_D.US,D,20230329,000000,16.74,16.94,16.4,16.5,90410,0
|
| 569 |
+
ATH_D.US,D,20230330,000000,16.67,17.04,16.4201,16.75,78777,0
|
| 570 |
+
ATH_D.US,D,20230331,000000,16.89,17.38,15.74,15.74,437821,0
|
| 571 |
+
ATH_D.US,D,20230403,000000,16.2,16.74,16.2,16.45,126381,0
|
| 572 |
+
ATH_D.US,D,20230404,000000,16.56,16.71,16.2,16.36,115446,0
|
| 573 |
+
ATH_D.US,D,20230405,000000,16.3919,16.7269,16.35,16.49,37780,0
|
| 574 |
+
ATH_D.US,D,20230406,000000,16.59,17.08,16.55,16.82,105207,0
|
| 575 |
+
ATH_D.US,D,20230410,000000,16.94,17.07,16.75,16.8,36958,0
|
| 576 |
+
ATH_D.US,D,20230411,000000,16.76,17.0009,16.49,16.94,70218,0
|
| 577 |
+
ATH_D.US,D,20230412,000000,17.07,17.08,16.33,16.45,58524,0
|
| 578 |
+
ATH_D.US,D,20230413,000000,16.48,16.56,16.27,16.56,29529,0
|
| 579 |
+
ATH_D.US,D,20230414,000000,16.69,16.69,16.37,16.4238,30866,0
|
| 580 |
+
ATH_D.US,D,20230417,000000,16.5,16.6451,16.48,16.48,45665,0
|
| 581 |
+
ATH_D.US,D,20230418,000000,16.59,16.7,16.49,16.61,51377,0
|
| 582 |
+
ATH_D.US,D,20230419,000000,16.52,16.6394,16.39,16.63,43319,0
|
| 583 |
+
ATH_D.US,D,20230420,000000,16.49,16.74,16.4,16.64,38481,0
|
| 584 |
+
ATH_D.US,D,20230421,000000,16.73,16.7994,16.51,16.75,45949,0
|
| 585 |
+
ATH_D.US,D,20230424,000000,16.64,16.905,16.5,16.61,25961,0
|
| 586 |
+
ATH_D.US,D,20230425,000000,16.54,16.72,16.42,16.52,33005,0
|
| 587 |
+
ATH_D.US,D,20230426,000000,16.42,16.68,16.42,16.54,21337,0
|
| 588 |
+
ATH_D.US,D,20230427,000000,16.57,16.92,16.4201,16.55,36211,0
|
| 589 |
+
ATH_D.US,D,20230428,000000,16.67,16.815,16.4501,16.71,107996,0
|
| 590 |
+
ATH_D.US,D,20230501,000000,16.58,16.7979,16.58,16.74,23787,0
|
| 591 |
+
ATH_D.US,D,20230502,000000,16.77,16.77,16.21,16.25,26895,0
|
| 592 |
+
ATH_D.US,D,20230503,000000,16.4,16.5341,16,16.03,48374,0
|
| 593 |
+
ATH_D.US,D,20230504,000000,16,16.02,15.47,15.47,55982,0
|
| 594 |
+
ATH_D.US,D,20230505,000000,15.76,15.9783,15.64,15.9,36699,0
|
| 595 |
+
ATH_D.US,D,20230508,000000,16.19,16.25,16,16.14,52859,0
|
| 596 |
+
ATH_D.US,D,20230509,000000,16.22,16.22,15.8,15.92,52088,0
|
| 597 |
+
ATH_D.US,D,20230510,000000,16.2,16.71,15.95,16.34,38471,0
|
| 598 |
+
ATH_D.US,D,20230511,000000,16.25,16.427,15.9,15.93,42561,0
|
| 599 |
+
ATH_D.US,D,20230512,000000,15.96,16.09,15.89,15.89,46497,0
|
| 600 |
+
ATH_D.US,D,20230515,000000,15.95,16,15.56,15.58,76606,0
|
| 601 |
+
ATH_D.US,D,20230516,000000,15.69,15.8999,15.63,15.63,62032,0
|
| 602 |
+
ATH_D.US,D,20230517,000000,15.75,16.3,15.75,16.1281,20037,0
|
| 603 |
+
ATH_D.US,D,20230518,000000,16.1,16.4,16.1,16.18,40382,0
|
| 604 |
+
ATH_D.US,D,20230519,000000,16.52,16.52,16,16.06,16337,0
|
| 605 |
+
ATH_D.US,D,20230522,000000,16.18,16.7,16.18,16.68,61254,0
|
| 606 |
+
ATH_D.US,D,20230523,000000,16.65,16.88,16.5858,16.86,42204,0
|
| 607 |
+
ATH_D.US,D,20230524,000000,16.77,16.86,16.59,16.61,21378,0
|
| 608 |
+
ATH_D.US,D,20230525,000000,16.72,16.828,16.5,16.5,41437,0
|
| 609 |
+
ATH_D.US,D,20230526,000000,16.65,16.65,16.5,16.57,15567,0
|
| 610 |
+
ATH_D.US,D,20230530,000000,16.51,16.75,16.51,16.53,29910,0
|
| 611 |
+
ATH_D.US,D,20230531,000000,16.5,16.7,16.41,16.41,81650,0
|
| 612 |
+
ATH_D.US,D,20230601,000000,16.6,16.68,16.48,16.64,12975,0
|
| 613 |
+
ATH_D.US,D,20230602,000000,16.7,17.68,16.57,17.43,51042,0
|
| 614 |
+
ATH_D.US,D,20230605,000000,17.39,17.39,16.9,17.3,37324,0
|
| 615 |
+
ATH_D.US,D,20230606,000000,17.0366,17.5,17.0366,17.41,42041,0
|
| 616 |
+
ATH_D.US,D,20230607,000000,17.3,17.5,17.1813,17.26,29388,0
|
| 617 |
+
ATH_D.US,D,20230608,000000,17.15,17.3008,17.0701,17.17,46860,0
|
| 618 |
+
ATH_D.US,D,20230609,000000,17.17,17.2,16.99,17.1,52513,0
|
| 619 |
+
ATH_D.US,D,20230612,000000,17.09,17.09,16.5101,16.6,54773,0
|
| 620 |
+
ATH_D.US,D,20230613,000000,16.74,16.89,16.64,16.79,45257,0
|
| 621 |
+
ATH_D.US,D,20230614,000000,16.67,16.67,15.957,16.08,68206,0
|
| 622 |
+
ATH_D.US,D,20230615,000000,16.15,16.37,16.03,16.0501,30517,0
|
| 623 |
+
ATH_D.US,D,20230616,000000,16.06,16.235,16.01,16.01,18946,0
|
| 624 |
+
ATH_D.US,D,20230620,000000,16.08,16.3745,16,16,43178,0
|
| 625 |
+
ATH_D.US,D,20230621,000000,16,16.32,16,16.28,26947,0
|
| 626 |
+
ATH_D.US,D,20230622,000000,16.28,16.4,16.01,16.08,72091,0
|
| 627 |
+
ATH_D.US,D,20230623,000000,16.05,16.25,16.05,16.2,40728,0
|
| 628 |
+
ATH_D.US,D,20230626,000000,16.12,16.3766,16.09,16.12,38321,0
|
| 629 |
+
ATH_D.US,D,20230627,000000,16.18,16.36,16.12,16.2,49877,0
|
| 630 |
+
ATH_D.US,D,20230628,000000,16.25,16.3,16.15,16.28,34273,0
|
| 631 |
+
ATH_D.US,D,20230629,000000,16.28,16.2843,16,16.16,45871,0
|
| 632 |
+
ATH_D.US,D,20230630,000000,16.12,16.3,16,16.3,127053,0
|
| 633 |
+
ATH_D.US,D,20230703,000000,16.51,16.98,16.455,16.98,66783,0
|
| 634 |
+
ATH_D.US,D,20230705,000000,16.97,17.09,16.61,16.89,51678,0
|
| 635 |
+
ATH_D.US,D,20230706,000000,16.8,16.8,16.39,16.54,30634,0
|
| 636 |
+
ATH_D.US,D,20230707,000000,16.54,16.7,16.45,16.7,26675,0
|
| 637 |
+
ATH_D.US,D,20230710,000000,16.7,16.9,16.7,16.77,28447,0
|
| 638 |
+
ATH_D.US,D,20230711,000000,16.84,17,16.7201,16.76,31737,0
|
| 639 |
+
ATH_D.US,D,20230712,000000,16.83,16.99,16.54,16.55,28856,0
|
| 640 |
+
ATH_D.US,D,20230713,000000,16.62,16.8799,16.6,16.8,22432,0
|
| 641 |
+
ATH_D.US,D,20230714,000000,16.64,16.83,16.5783,16.75,31524,0
|
| 642 |
+
ATH_D.US,D,20230717,000000,16.78,16.93,16.75,16.89,37122,0
|
| 643 |
+
ATH_D.US,D,20230718,000000,16.88,17,16.7421,16.78,34288,0
|
| 644 |
+
ATH_D.US,D,20230719,000000,16.84,16.9648,16.84,16.96,26272,0
|
| 645 |
+
ATH_D.US,D,20230720,000000,16.95,16.97,16.76,16.96,24961,0
|
| 646 |
+
ATH_D.US,D,20230721,000000,16.92,16.98,16.7105,16.75,21978,0
|
| 647 |
+
ATH_D.US,D,20230724,000000,16.85,17,16.6,16.61,35096,0
|
| 648 |
+
ATH_D.US,D,20230725,000000,16.62,16.6899,16.24,16.47,42565,0
|
| 649 |
+
ATH_D.US,D,20230726,000000,16.5,16.75,16.5,16.75,32436,0
|
| 650 |
+
ATH_D.US,D,20230727,000000,16.74,16.74,16.48,16.48,25377,0
|
| 651 |
+
ATH_D.US,D,20230728,000000,16.61,16.75,16.595,16.75,70530,0
|
| 652 |
+
ATH_D.US,D,20230731,000000,16.75,16.75,16.57,16.75,87754,0
|
| 653 |
+
ATH_D.US,D,20230801,000000,16.73,16.75,16.65,16.72,34445,0
|
| 654 |
+
ATH_D.US,D,20230802,000000,16.65,16.75,16.52,16.7,47709,0
|
| 655 |
+
ATH_D.US,D,20230803,000000,16.6,16.715,16.41,16.41,41718,0
|
| 656 |
+
ATH_D.US,D,20230804,000000,16.46,16.7277,16.45,16.53,129964,0
|
| 657 |
+
ATH_D.US,D,20230807,000000,16.6,16.6399,16.4535,16.4535,66550,0
|
| 658 |
+
ATH_D.US,D,20230808,000000,16.45,16.465,16.28,16.28,51535,0
|
| 659 |
+
ATH_D.US,D,20230809,000000,16.34,16.34,16.16,16.16,60147,0
|
| 660 |
+
ATH_D.US,D,20230810,000000,16.11,16.4827,16.05,16.06,65711,0
|
| 661 |
+
ATH_D.US,D,20230811,000000,16.02,16.13,15.83,16.01,65118,0
|
| 662 |
+
ATH_D.US,D,20230814,000000,16.02,16.0992,15.91,15.95,35977,0
|
| 663 |
+
ATH_D.US,D,20230815,000000,16.08,16.08,15.8,15.8,54600,0
|
| 664 |
+
ATH_D.US,D,20230816,000000,15.95,15.95,15.65,15.795,68616,0
|
| 665 |
+
ATH_D.US,D,20230817,000000,15.72,15.91,15.65,15.91,76569,0
|
| 666 |
+
ATH_D.US,D,20230818,000000,15.88,16.05,15.8625,16.05,38541,0
|
| 667 |
+
ATH_D.US,D,20230821,000000,15.93,16.2599,15.905,16.2001,44827,0
|
| 668 |
+
ATH_D.US,D,20230822,000000,16.07,16.35,15.91,15.98,17341,0
|
| 669 |
+
ATH_D.US,D,20230823,000000,16.15,16.6,16.136,16.6,32972,0
|
| 670 |
+
ATH_D.US,D,20230824,000000,16.5,16.59,16.35,16.59,23695,0
|
| 671 |
+
ATH_D.US,D,20230825,000000,16.56,16.56,16.26,16.4199,19096,0
|
| 672 |
+
ATH_D.US,D,20230828,000000,16.41,16.4706,16.3,16.35,18757,0
|
| 673 |
+
ATH_D.US,D,20230829,000000,16.5,16.5,16.35,16.35,27528,0
|
| 674 |
+
ATH_D.US,D,20230830,000000,16.36,16.51,16.34,16.34,29238,0
|
| 675 |
+
ATH_D.US,D,20230831,000000,16.34,16.99,16.34,16.99,78225,0
|
| 676 |
+
ATH_D.US,D,20230901,000000,16.72,16.91,16.6849,16.85,16870,0
|
| 677 |
+
ATH_D.US,D,20230905,000000,16.72,16.95,16.18,16.78,57933,0
|
| 678 |
+
ATH_D.US,D,20230906,000000,16.81,16.96,16.51,16.9,62630,0
|
| 679 |
+
ATH_D.US,D,20230907,000000,16.86,16.88,16.75,16.76,22648,0
|
| 680 |
+
ATH_D.US,D,20230908,000000,16.76,17.0599,16.76,17,34756,0
|
| 681 |
+
ATH_D.US,D,20230911,000000,16.92,17.09,16.79,17.05,63895,0
|
| 682 |
+
ATH_D.US,D,20230912,000000,17,17.0687,16.95,17.035,23695,0
|
| 683 |
+
ATH_D.US,D,20230913,000000,17.08,17.09,16.95,17.09,19213,0
|
| 684 |
+
ATH_D.US,D,20230914,000000,16.71,16.715,16.36,16.71,88600,0
|
| 685 |
+
ATH_D.US,D,20230915,000000,16.66,16.7764,16.61,16.77,20625,0
|
| 686 |
+
ATH_D.US,D,20230918,000000,16.79,16.8,16.62,16.78,23553,0
|
| 687 |
+
ATH_D.US,D,20230919,000000,16.8,16.99,16.8,16.99,42759,0
|
| 688 |
+
ATH_D.US,D,20230920,000000,16.99,17.3797,16.97,17.28,46718,0
|
| 689 |
+
ATH_D.US,D,20230921,000000,17.16,17.16,16.56,16.97,22834,0
|
| 690 |
+
ATH_D.US,D,20230922,000000,16.9,16.9,16.71,16.71,20315,0
|
| 691 |
+
ATH_D.US,D,20230925,000000,16.62,16.78,16.41,16.5999,28450,0
|
| 692 |
+
ATH_D.US,D,20230926,000000,16.68,16.68,16.18,16.26,39504,0
|
| 693 |
+
ATH_D.US,D,20230927,000000,16.32,16.39,15.87,16.2,36849,0
|
| 694 |
+
ATH_D.US,D,20230928,000000,16.49,16.49,16.15,16.39,14139,0
|
| 695 |
+
ATH_D.US,D,20230929,000000,16.68,16.81,16.27,16.38,83293,0
|
| 696 |
+
ATH_D.US,D,20231002,000000,16.34,16.445,16.175,16.25,15952,0
|
| 697 |
+
ATH_D.US,D,20231003,000000,16.14,16.15,15.8,15.86,35730,0
|
| 698 |
+
ATH_D.US,D,20231004,000000,16,16.04,15.8002,15.81,21164,0
|
| 699 |
+
ATH_D.US,D,20231005,000000,15.88,15.89,15.67,15.76,24709,0
|
| 700 |
+
ATH_D.US,D,20231006,000000,15.7,15.8599,15.5194,15.55,42957,0
|
| 701 |
+
ATH_D.US,D,20231009,000000,15.62,15.92,15.6106,15.91,26576,0
|
| 702 |
+
ATH_D.US,D,20231010,000000,15.96,16.2,15.75,16.04,41499,0
|
| 703 |
+
ATH_D.US,D,20231011,000000,16.08,16.25,16,16.01,14949,0
|
| 704 |
+
ATH_D.US,D,20231012,000000,16.4,16.4,15.81,15.84,17025,0
|
| 705 |
+
ATH_D.US,D,20231013,000000,15.95,16.13,15.7349,15.87,30866,0
|
| 706 |
+
ATH_D.US,D,20231016,000000,15.82,15.92,15.69,15.8,39892,0
|
| 707 |
+
ATH_D.US,D,20231017,000000,15.66,15.79,15.551,15.61,36209,0
|
| 708 |
+
ATH_D.US,D,20231018,000000,15.63,15.65,15.28,15.39,62122,0
|
| 709 |
+
ATH_D.US,D,20231019,000000,15.51,15.51,15.24,15.24,38099,0
|
| 710 |
+
ATH_D.US,D,20231020,000000,15.36,15.8,15.19,15.76,72502,0
|
| 711 |
+
ATH_D.US,D,20231023,000000,15.67,15.982,15.5487,15.95,24645,0
|
| 712 |
+
ATH_D.US,D,20231024,000000,15.85,16.32,15.85,16.3,36113,0
|
| 713 |
+
ATH_D.US,D,20231025,000000,16.25,16.25,15.9501,15.99,17180,0
|
| 714 |
+
ATH_D.US,D,20231026,000000,15.86,16.1,15.83,16.1,25794,0
|
| 715 |
+
ATH_D.US,D,20231027,000000,16.13,16.13,15.78,15.85,11905,0
|
| 716 |
+
ATH_D.US,D,20231030,000000,15.7,16,15.65,16,16644,0
|
| 717 |
+
ATH_D.US,D,20231031,000000,15.99,16.18,15.8015,16.18,89633,0
|
| 718 |
+
ATH_D.US,D,20231101,000000,16.03,16.57,16.03,16.25,57707,0
|
| 719 |
+
ATH_D.US,D,20231102,000000,16.42,16.8699,16.36,16.48,47107,0
|
| 720 |
+
ATH_D.US,D,20231103,000000,16.75,17.1729,16.62,17.0501,35313,0
|
| 721 |
+
ATH_D.US,D,20231106,000000,16.92,17.05,16.735,16.735,38869,0
|
| 722 |
+
ATH_D.US,D,20231107,000000,16.74,17.02,16.59,16.71,37961,0
|
| 723 |
+
ATH_D.US,D,20231108,000000,16.74,16.855,16.65,16.69,26440,0
|
| 724 |
+
ATH_D.US,D,20231109,000000,16.7,16.705,16.36,16.38,72026,0
|
| 725 |
+
ATH_D.US,D,20231110,000000,16.41,16.63,16.4,16.63,20389,0
|
| 726 |
+
ATH_D.US,D,20231113,000000,16.45,16.639,16.3601,16.49,32392,0
|
| 727 |
+
ATH_D.US,D,20231114,000000,16.75,17.19,16.63,16.95,84285,0
|
| 728 |
+
ATH_D.US,D,20231115,000000,16.98,17,16.56,16.99,30332,0
|
| 729 |
+
ATH_D.US,D,20231116,000000,16.86,16.9899,16.63,16.63,27199,0
|
| 730 |
+
ATH_D.US,D,20231117,000000,16.66,16.7899,16.55,16.6,38217,0
|
| 731 |
+
ATH_D.US,D,20231120,000000,16.68,16.85,16.62,16.64,30953,0
|
| 732 |
+
ATH_D.US,D,20231121,000000,16.72,16.8,16.16,16.33,91333,0
|
| 733 |
+
ATH_D.US,D,20231122,000000,16.45,16.45,15.94,16.09,89522,0
|
| 734 |
+
ATH_D.US,D,20231124,000000,16.16,16.36,16.15,16.33,21743,0
|
| 735 |
+
ATH_D.US,D,20231127,000000,16.29,16.4199,16.19,16.28,51737,0
|
| 736 |
+
ATH_D.US,D,20231128,000000,16.38,16.45,16.24,16.42,67874,0
|
| 737 |
+
ATH_D.US,D,20231129,000000,16.5,17.0099,16.5,16.83,114346,0
|
| 738 |
+
ATH_D.US,D,20231130,000000,16.89,17.3,16.65,17.16,182358,0
|
| 739 |
+
ATH_D.US,D,20231201,000000,17.28,17.666,17.1,17.64,103766,0
|
| 740 |
+
ATH_D.US,D,20231204,000000,17.54,17.64,17.2001,17.46,91789,0
|
| 741 |
+
ATH_D.US,D,20231205,000000,17.47,17.59,17.2661,17.35,81636,0
|
| 742 |
+
ATH_D.US,D,20231206,000000,17.48,17.59,17.28,17.4,32347,0
|
| 743 |
+
ATH_D.US,D,20231207,000000,17.45,17.56,17.25,17.5,77137,0
|
| 744 |
+
ATH_D.US,D,20231208,000000,17.43,17.4426,17.135,17.42,53723,0
|
| 745 |
+
ATH_D.US,D,20231211,000000,17.38,17.42,17.1399,17.349,60215,0
|
| 746 |
+
ATH_D.US,D,20231212,000000,17.39,17.46,17.1449,17.19,25806,0
|
| 747 |
+
ATH_D.US,D,20231213,000000,17.3,17.571,17.1,17.5,46433,0
|
| 748 |
+
ATH_D.US,D,20231214,000000,17.19,17.8,17.16,17.74,54020,0
|
| 749 |
+
ATH_D.US,D,20231215,000000,17.89,18.04,17.635,17.95,44594,0
|
| 750 |
+
ATH_D.US,D,20231218,000000,17.91,17.9102,17.15,17.48,56461,0
|
| 751 |
+
ATH_D.US,D,20231219,000000,17.6,17.67,17.337,17.55,38449,0
|
| 752 |
+
ATH_D.US,D,20231220,000000,17.54,17.63,17.35,17.44,69884,0
|
| 753 |
+
ATH_D.US,D,20231221,000000,17.54,17.94,17.54,17.93,39098,0
|
| 754 |
+
ATH_D.US,D,20231222,000000,17.85,18.17,17.85,18.0217,41234,0
|
| 755 |
+
ATH_D.US,D,20231226,000000,17.99,17.99,17.8,17.8,86246,0
|
| 756 |
+
ATH_D.US,D,20231227,000000,17.85,17.86,17.5301,17.86,70267,0
|
| 757 |
+
ATH_D.US,D,20231228,000000,17.71,17.8662,17.52,17.6999,37034,0
|
| 758 |
+
ATH_D.US,D,20231229,000000,17.61,17.98,17.51,17.8,105005,0
|
| 759 |
+
ATH_D.US,D,20240102,000000,17.61,18.06,17.54,17.97,36305,0
|
| 760 |
+
ATH_D.US,D,20240103,000000,17.98,18.02,17.79,17.95,23740,0
|
| 761 |
+
ATH_D.US,D,20240104,000000,17.94,18.13,17.88,18.1,25453,0
|
| 762 |
+
ATH_D.US,D,20240105,000000,18.01,18.2,17.8718,18.1141,50042,0
|
| 763 |
+
ATH_D.US,D,20240108,000000,18.05,18.05,17.8,17.97,48561,0
|
| 764 |
+
ATH_D.US,D,20240109,000000,18.01,18.19,17.85,18.13,39820,0
|
| 765 |
+
ATH_D.US,D,20240110,000000,18.12,18.23,18,18.08,35046,0
|
| 766 |
+
ATH_D.US,D,20240111,000000,18.22,18.43,18.11,18.43,36885,0
|
| 767 |
+
ATH_D.US,D,20240112,000000,18.35,18.46,18.1462,18.35,36023,0
|
| 768 |
+
ATH_D.US,D,20240116,000000,18.3,18.45,18.03,18.155,47798,0
|
| 769 |
+
ATH_D.US,D,20240117,000000,18.14,18.2,18.02,18.1139,38106,0
|
| 770 |
+
ATH_D.US,D,20240118,000000,18.2,18.2,17.74,17.89,35268,0
|
| 771 |
+
ATH_D.US,D,20240119,000000,17.89,17.89,17.63,17.76,59582,0
|
| 772 |
+
ATH_D.US,D,20240122,000000,17.8,17.99,17.7935,17.92,133317,0
|
| 773 |
+
ATH_D.US,D,20240123,000000,17.94,17.995,17.7399,17.9,78005,0
|
| 774 |
+
ATH_D.US,D,20240124,000000,17.9,18.0708,17.8736,17.98,44931,0
|
| 775 |
+
ATH_D.US,D,20240125,000000,18.01,18.4998,17.96,18.48,45017,0
|
| 776 |
+
ATH_D.US,D,20240126,000000,18.37,18.73,18.19,18.5,53180,0
|
| 777 |
+
ATH_D.US,D,20240129,000000,18.5,18.64,18.4,18.5,35567,0
|
| 778 |
+
ATH_D.US,D,20240130,000000,18.5,18.733,18.393,18.733,39391,0
|
| 779 |
+
ATH_D.US,D,20240131,000000,18.66,18.81,18.24,18.39,90377,0
|
| 780 |
+
ATH_D.US,D,20240201,000000,18.43,18.86,18.25,18.74,52858,0
|
| 781 |
+
ATH_D.US,D,20240202,000000,18.74,18.74,18.3701,18.5,24965,0
|
| 782 |
+
ATH_D.US,D,20240205,000000,18.55,18.7999,18.16,18.26,19774,0
|
| 783 |
+
ATH_D.US,D,20240206,000000,18.41,18.41,17.86,18.21,19041,0
|
| 784 |
+
ATH_D.US,D,20240207,000000,18.03,18.7,18.03,18.35,64441,0
|
| 785 |
+
ATH_D.US,D,20240208,000000,18.43,18.68,18.15,18.68,46051,0
|
| 786 |
+
ATH_D.US,D,20240209,000000,18.59,18.7,18.51,18.7,44723,0
|
| 787 |
+
ATH_D.US,D,20240212,000000,18.6,18.77,18.26,18.39,97527,0
|
| 788 |
+
ATH_D.US,D,20240213,000000,18.21,18.27,17.96,18.27,33543,0
|
| 789 |
+
ATH_D.US,D,20240214,000000,18.3,18.6087,18.15,18.3,22339,0
|
| 790 |
+
ATH_D.US,D,20240215,000000,18.43,18.59,18.26,18.46,33155,0
|
| 791 |
+
ATH_D.US,D,20240216,000000,18.49,18.49,18.17,18.39,15149,0
|
| 792 |
+
ATH_D.US,D,20240220,000000,18.25,18.4723,18.25,18.27,24655,0
|
| 793 |
+
ATH_D.US,D,20240221,000000,18.21,18.6917,18.21,18.51,31595,0
|
| 794 |
+
ATH_D.US,D,20240222,000000,18.67,18.75,18.57,18.71,22605,0
|
| 795 |
+
ATH_D.US,D,20240223,000000,18.66,18.99,18.66,18.98,37789,0
|
| 796 |
+
ATH_D.US,D,20240226,000000,19.02,19.12,18.9386,19.12,24996,0
|
| 797 |
+
ATH_D.US,D,20240227,000000,19.18,19.18,18.77,18.92,37569,0
|
| 798 |
+
ATH_D.US,D,20240228,000000,19.02,19.02,18.4901,18.8,43479,0
|
| 799 |
+
ATH_D.US,D,20240229,000000,18.9,19.09,18.61,18.8,143630,0
|
| 800 |
+
ATH_D.US,D,20240301,000000,18.66,18.8256,18.6,18.8,39657,0
|
| 801 |
+
ATH_D.US,D,20240304,000000,18.8,18.97,18.26,18.34,72067,0
|
| 802 |
+
ATH_D.US,D,20240305,000000,18.35,18.51,18.06,18.25,57947,0
|
| 803 |
+
ATH_D.US,D,20240306,000000,18.33,18.64,18.15,18.45,50770,0
|
| 804 |
+
ATH_D.US,D,20240307,000000,18.51,18.8,18.5,18.78,32612,0
|
| 805 |
+
ATH_D.US,D,20240308,000000,18.82,18.9562,18.64,18.69,42965,0
|
| 806 |
+
ATH_D.US,D,20240311,000000,18.59,18.77,18.5,18.74,23433,0
|
| 807 |
+
ATH_D.US,D,20240312,000000,18.75,18.9868,18.6,18.96,38136,0
|
| 808 |
+
ATH_D.US,D,20240313,000000,18.93,19.0799,18.785,19.01,38578,0
|
| 809 |
+
ATH_D.US,D,20240314,000000,18.6,18.7,18.5,18.61,22953,0
|
| 810 |
+
ATH_D.US,D,20240315,000000,18.5,18.75,18.3401,18.7,39654,0
|
| 811 |
+
ATH_D.US,D,20240318,000000,18.7,18.7,18.51,18.68,35721,0
|
| 812 |
+
ATH_D.US,D,20240319,000000,18.54,18.91,18.47,18.88,50928,0
|
| 813 |
+
ATH_D.US,D,20240320,000000,18.79,18.98,18.75,18.97,26422,0
|
| 814 |
+
ATH_D.US,D,20240321,000000,18.97,19.2,18.97,19.15,48875,0
|
| 815 |
+
ATH_D.US,D,20240322,000000,19.24,19.24,18.8,18.99,64344,0
|
| 816 |
+
ATH_D.US,D,20240325,000000,18.83,18.935,18.65,18.76,34239,0
|
| 817 |
+
ATH_D.US,D,20240326,000000,18.65,18.7499,18.44,18.55,50662,0
|
| 818 |
+
ATH_D.US,D,20240327,000000,18.59,18.89,18.47,18.89,19962,0
|
| 819 |
+
ATH_D.US,D,20240328,000000,18.85,18.97,18.46,18.59,26636,0
|
| 820 |
+
ATH_D.US,D,20240401,000000,18.81,18.88,18.52,18.81,62423,0
|
| 821 |
+
ATH_D.US,D,20240402,000000,18.66,18.92,18.3701,18.59,43013,0
|
| 822 |
+
ATH_D.US,D,20240403,000000,18.56,18.68,18.31,18.4098,44870,0
|
| 823 |
+
ATH_D.US,D,20240404,000000,18.49,18.66,18.4001,18.4001,18542,0
|
| 824 |
+
ATH_D.US,D,20240405,000000,18.39,18.639,18.28,18.54,37854,0
|
| 825 |
+
ATH_D.US,D,20240408,000000,18.42,18.4436,18.23,18.28,21796,0
|
| 826 |
+
ATH_D.US,D,20240409,000000,18.3,18.35,18.2,18.28,16841,0
|
| 827 |
+
ATH_D.US,D,20240410,000000,17.96,18.0454,17.51,17.75,53842,0
|
| 828 |
+
ATH_D.US,D,20240411,000000,17.82,17.96,17.17,17.74,52424,0
|
| 829 |
+
ATH_D.US,D,20240412,000000,17.74,17.9711,17.61,17.69,36900,0
|
| 830 |
+
ATH_D.US,D,20240415,000000,17.79,17.79,17.22,17.37,80574,0
|
| 831 |
+
ATH_D.US,D,20240416,000000,17.37,17.495,17.2798,17.46,30593,0
|
| 832 |
+
ATH_D.US,D,20240417,000000,17.57,17.8284,17.5014,17.67,35557,0
|
| 833 |
+
ATH_D.US,D,20240418,000000,17.69,17.8699,17.481,17.64,33913,0
|
| 834 |
+
ATH_D.US,D,20240419,000000,17.8,17.8,17.29,17.36,41673,0
|
| 835 |
+
ATH_D.US,D,20240422,000000,17.49,17.64,17.45,17.5,34716,0
|
| 836 |
+
ATH_D.US,D,20240423,000000,17.52,17.77,17.52,17.67,47933,0
|
| 837 |
+
ATH_D.US,D,20240424,000000,17.63,17.67,17.4041,17.64,26319,0
|
| 838 |
+
ATH_D.US,D,20240425,000000,17.4,17.59,17.37,17.56,27980,0
|
| 839 |
+
ATH_D.US,D,20240426,000000,17.58,17.8094,17.505,17.61,54961,0
|
| 840 |
+
ATH_D.US,D,20240429,000000,17.78,17.89,17.64,17.73,33511,0
|
| 841 |
+
ATH_D.US,D,20240430,000000,17.75,17.83,17.58,17.7,49871,0
|
| 842 |
+
ATH_D.US,D,20240501,000000,17.68,17.92,17.43,17.92,85430,0
|
| 843 |
+
ATH_D.US,D,20240502,000000,17.89,18.21,17.815,18.14,59054,0
|
| 844 |
+
ATH_D.US,D,20240503,000000,18.3,18.3892,18.2001,18.23,21491,0
|
| 845 |
+
ATH_D.US,D,20240506,000000,18.42,18.6694,18.253,18.64,28436,0
|
| 846 |
+
ATH_D.US,D,20240507,000000,18.7,18.8599,18.39,18.55,36241,0
|
| 847 |
+
ATH_D.US,D,20240508,000000,18.55,18.5799,18.05,18.38,60858,0
|
| 848 |
+
ATH_D.US,D,20240509,000000,18.68,18.68,18.175,18.56,40883,0
|
| 849 |
+
ATH_D.US,D,20240510,000000,18.45,18.56,18.28,18.53,18266,0
|
| 850 |
+
ATH_D.US,D,20240513,000000,18.46,18.54,18.2,18.49,26283,0
|
| 851 |
+
ATH_D.US,D,20240514,000000,18.404,18.5975,18.27,18.44,37483,0
|
| 852 |
+
ATH_D.US,D,20240515,000000,18.57,18.95,18.56,18.95,36208,0
|
| 853 |
+
ATH_D.US,D,20240516,000000,18.82,18.9,18.59,18.84,36859,0
|
| 854 |
+
ATH_D.US,D,20240517,000000,18.75,18.75,18.5208,18.75,20230,0
|
| 855 |
+
ATH_D.US,D,20240520,000000,18.61,18.98,18.5501,18.94,50425,0
|
| 856 |
+
ATH_D.US,D,20240521,000000,18.92,18.95,18.65,18.78,24778,0
|
| 857 |
+
ATH_D.US,D,20240522,000000,18.78,18.85,18.61,18.73,17425,0
|
| 858 |
+
ATH_D.US,D,20240523,000000,18.8,18.8,18.42,18.65,104496,0
|
| 859 |
+
ATH_D.US,D,20240524,000000,18.64,18.83,18.5002,18.81,13025,0
|
| 860 |
+
ATH_D.US,D,20240528,000000,18.91,18.91,18.53,18.7,37722,0
|
| 861 |
+
ATH_D.US,D,20240529,000000,18.5,18.6,18.35,18.41,44341,0
|
| 862 |
+
ATH_D.US,D,20240530,000000,18.38,18.7194,18.38,18.69,17833,0
|
| 863 |
+
ATH_D.US,D,20240531,000000,18.57,19.43,18.57,19.19,181099,0
|
| 864 |
+
ATH_D.US,D,20240603,000000,19.12,19.3,18.96,19.02,52513,0
|
| 865 |
+
ATH_D.US,D,20240604,000000,19.03,19.25,18.99,19.04,40118,0
|
| 866 |
+
ATH_D.US,D,20240605,000000,18.93,19.04,18.85,18.94,36293,0
|
| 867 |
+
ATH_D.US,D,20240606,000000,18.97,19.04,18.66,18.77,42162,0
|
| 868 |
+
ATH_D.US,D,20240607,000000,18.67,18.75,18.56,18.67,24731,0
|
| 869 |
+
ATH_D.US,D,20240610,000000,18.67,18.71,18.51,18.67,30486,0
|
| 870 |
+
ATH_D.US,D,20240611,000000,18.77,18.77,18.48,18.58,30260,0
|
| 871 |
+
ATH_D.US,D,20240612,000000,18.87,18.92,18.62,18.62,48210,0
|
| 872 |
+
ATH_D.US,D,20240613,000000,18.7,18.85,18.63,18.82,40253,0
|
| 873 |
+
ATH_D.US,D,20240614,000000,18.37,18.53,18.3001,18.44,36757,0
|
| 874 |
+
ATH_D.US,D,20240617,000000,18.27,18.44,18.08,18.39,47384,0
|
| 875 |
+
ATH_D.US,D,20240618,000000,18.3,18.79,18.3,18.71,89534,0
|
| 876 |
+
ATH_D.US,D,20240620,000000,18.63,18.75,18.53,18.65,27543,0
|
| 877 |
+
ATH_D.US,D,20240621,000000,18.7,18.83,18.642,18.77,30257,0
|
| 878 |
+
ATH_D.US,D,20240624,000000,18.77,18.83,18.6519,18.79,24561,0
|
| 879 |
+
ATH_D.US,D,20240625,000000,18.79,18.9,18.72,18.88,65379,0
|
| 880 |
+
ATH_D.US,D,20240626,000000,18.84,19.02,18.7878,19.02,91185,0
|
| 881 |
+
ATH_D.US,D,20240627,000000,18.87,19.29,18.87,19.09,85223,0
|
| 882 |
+
ATH_D.US,D,20240628,000000,19.08,19.11,18.75,18.83,50110,0
|
| 883 |
+
ATH_D.US,D,20240701,000000,18.83,18.9294,18.49,18.6,48430,0
|
| 884 |
+
ATH_D.US,D,20240702,000000,18.65,18.685,18.51,18.64,29510,0
|
| 885 |
+
ATH_D.US,D,20240703,000000,18.64,19,18.64,19,13062,0
|
| 886 |
+
ATH_D.US,D,20240705,000000,18.94,18.94,18.75,18.93,18650,0
|
| 887 |
+
ATH_D.US,D,20240708,000000,18.83,18.9225,18.52,18.6,54044,0
|
| 888 |
+
ATH_D.US,D,20240709,000000,18.61,18.7026,18.45,18.46,28051,0
|
| 889 |
+
ATH_D.US,D,20240710,000000,18.48,18.68,18.45,18.68,42568,0
|
| 890 |
+
ATH_D.US,D,20240711,000000,18.84,18.98,18.74,18.895,50085,0
|
| 891 |
+
ATH_D.US,D,20240712,000000,18.87,18.928,18.71,18.82,48132,0
|
| 892 |
+
ATH_D.US,D,20240715,000000,18.76,19.03,18.6918,18.88,51711,0
|
| 893 |
+
ATH_D.US,D,20240716,000000,18.86,19.2,18.86,19.08,41646,0
|
| 894 |
+
ATH_D.US,D,20240717,000000,19.05,19.06,18.9,18.9,50898,0
|
| 895 |
+
ATH_D.US,D,20240718,000000,18.9,19.048,18.7947,18.9,16707,0
|
| 896 |
+
ATH_D.US,D,20240719,000000,18.99,18.99,18.77,18.96,30858,0
|
| 897 |
+
ATH_D.US,D,20240722,000000,18.94,19.1,18.855,18.89,27152,0
|
| 898 |
+
ATH_D.US,D,20240723,000000,18.85,18.8999,18.7,18.71,39128,0
|
| 899 |
+
ATH_D.US,D,20240724,000000,18.76,18.76,18.47,18.5,20096,0
|
| 900 |
+
ATH_D.US,D,20240725,000000,18.65,18.67,18.47,18.47,42336,0
|
| 901 |
+
ATH_D.US,D,20240726,000000,18.55,18.7699,18.5101,18.62,21153,0
|
| 902 |
+
ATH_D.US,D,20240729,000000,18.73,18.73,18.5262,18.605,25500,0
|
| 903 |
+
ATH_D.US,D,20240730,000000,18.7,18.7,18.51,18.67,12012,0
|
| 904 |
+
ATH_D.US,D,20240731,000000,18.61,18.705,18.25,18.28,91400,0
|
| 905 |
+
ATH_D.US,D,20240801,000000,18.36,18.74,18.33,18.74,54013,0
|
| 906 |
+
ATH_D.US,D,20240802,000000,18.54,18.64,18.45,18.46,43791,0
|
| 907 |
+
ATH_D.US,D,20240805,000000,18.17,18.42,17.917,18.32,48385,0
|
| 908 |
+
ATH_D.US,D,20240806,000000,18.26,18.525,18.13,18.5,49190,0
|
| 909 |
+
ATH_D.US,D,20240807,000000,18.42,18.67,18.42,18.6,24358,0
|
| 910 |
+
ATH_D.US,D,20240808,000000,18.56,18.84,18.56,18.84,28460,0
|
| 911 |
+
ATH_D.US,D,20240809,000000,18.69,18.76,18.65,18.76,18219,0
|
| 912 |
+
ATH_D.US,D,20240812,000000,18.69,18.81,18.54,18.57,26817,0
|
| 913 |
+
ATH_D.US,D,20240813,000000,18.65,18.7988,18.61,18.76,23718,0
|
| 914 |
+
ATH_D.US,D,20240814,000000,18.7901,18.86,18.64,18.71,28027,0
|
| 915 |
+
ATH_D.US,D,20240815,000000,18.81,18.81,18.55,18.63,39393,0
|
| 916 |
+
ATH_D.US,D,20240816,000000,18.73,18.8499,18.64,18.8499,18464,0
|
| 917 |
+
ATH_D.US,D,20240819,000000,18.85,19,18.8,18.99,21743,0
|
| 918 |
+
ATH_D.US,D,20240820,000000,18.99,19.08,18.86,19.045,13560,0
|
| 919 |
+
ATH_D.US,D,20240821,000000,19.05,19.15,19.0201,19.15,32487,0
|
| 920 |
+
ATH_D.US,D,20240822,000000,19.0401,19.15,19.0401,19.11,20232,0
|
| 921 |
+
ATH_D.US,D,20240823,000000,19.06,19.25,19.06,19.25,28688,0
|
| 922 |
+
ATH_D.US,D,20240826,000000,19.26,19.4,19.26,19.4,36725,0
|
| 923 |
+
ATH_D.US,D,20240827,000000,19.38,19.43,19.26,19.36,21552,0
|
| 924 |
+
ATH_D.US,D,20240828,000000,19.31,19.45,19.31,19.4,19693,0
|
| 925 |
+
ATH_D.US,D,20240829,000000,19.43,19.47,19.28,19.35,36254,0
|
| 926 |
+
ATH_D.US,D,20240830,000000,19.31,19.4153,18.98,19.2,61481,0
|
| 927 |
+
ATH_D.US,D,20240903,000000,19.12,19.27,19.0601,19.27,21578,0
|
| 928 |
+
ATH_D.US,D,20240904,000000,19.17,19.4,19.17,19.395,16071,0
|
| 929 |
+
ATH_D.US,D,20240905,000000,19.45,19.53,19.3208,19.53,42395,0
|
| 930 |
+
ATH_D.US,D,20240906,000000,19.52,19.52,19.18,19.4,43308,0
|
| 931 |
+
ATH_D.US,D,20240909,000000,19.4,19.56,19.4,19.53,27363,0
|
| 932 |
+
ATH_D.US,D,20240910,000000,19.66,19.66,19.41,19.51,28166,0
|
| 933 |
+
ATH_D.US,D,20240911,000000,19.6,19.6,19.23,19.33,86122,0
|
| 934 |
+
ATH_D.US,D,20240912,000000,19.35,19.47,19.23,19.4,35742,0
|
| 935 |
+
ATH_D.US,D,20240913,000000,19.12,19.2295,19.07,19.19,35629,0
|
| 936 |
+
ATH_D.US,D,20240916,000000,19.19,19.31,19.19,19.24,33367,0
|
| 937 |
+
ATH_D.US,D,20240917,000000,19.089,19.3495,19.0001,19.26,71872,0
|
| 938 |
+
ATH_D.US,D,20240918,000000,19.3,19.36,19.1701,19.34,49692,0
|
| 939 |
+
ATH_D.US,D,20240919,000000,19.41,19.4799,19.405,19.46,55297,0
|
| 940 |
+
ATH_D.US,D,20240920,000000,19.38,19.53,19.38,19.5,54462,0
|
| 941 |
+
ATH_D.US,D,20240923,000000,19.43,19.54,19.42,19.5,55775,0
|
| 942 |
+
ATH_D.US,D,20240924,000000,19.41,19.59,19.3881,19.55,70913,0
|
| 943 |
+
ATH_D.US,D,20240925,000000,19.58,19.6,19.5,19.54,91506,0
|
| 944 |
+
ATH_D.US,D,20240926,000000,19.59,19.5999,19.45,19.54,63108,0
|
| 945 |
+
ATH_D.US,D,20240927,000000,19.54,19.6,19.49,19.5,101515,0
|
| 946 |
+
ATH_D.US,D,20240930,000000,19.5,19.6,19.38,19.4,109444,0
|
| 947 |
+
ATH_D.US,D,20241001,000000,19.51,19.8499,19.355,19.74,66851,0
|
| 948 |
+
ATH_D.US,D,20241002,000000,19.8,19.96,19.73,19.96,58913,0
|
| 949 |
+
ATH_D.US,D,20241003,000000,19.99,20.2199,19.98,20.12,77742,0
|
| 950 |
+
ATH_D.US,D,20241004,000000,20.12,20.13,19.945,20.01,109445,0
|
| 951 |
+
ATH_D.US,D,20241007,000000,19.99,20.0199,19.85,19.91,35098,0
|
| 952 |
+
ATH_D.US,D,20241008,000000,19.92,20.07,19.85,20.01,51651,0
|
| 953 |
+
ATH_D.US,D,20241009,000000,19.98,20.18,19.97,19.97,45110,0
|
| 954 |
+
ATH_D.US,D,20241010,000000,20.05,20.1374,19.9029,20.0399,47583,0
|
| 955 |
+
ATH_D.US,D,20241011,000000,19.99,20.27,19.99,20.2,53766,0
|
| 956 |
+
ATH_D.US,D,20241014,000000,20.18,20.38,20.0356,20.38,30439,0
|
| 957 |
+
ATH_D.US,D,20241015,000000,20.42,20.6099,20.38,20.43,63870,0
|
| 958 |
+
ATH_D.US,D,20241016,000000,20.49,20.5192,20.22,20.29,78482,0
|
| 959 |
+
ATH_D.US,D,20241017,000000,20.23,20.3669,20.1,20.12,43675,0
|
| 960 |
+
ATH_D.US,D,20241018,000000,20.14,20.3,20,20,50322,0
|
| 961 |
+
ATH_D.US,D,20241021,000000,20.02,20.02,19.654,19.85,35948,0
|
| 962 |
+
ATH_D.US,D,20241022,000000,19.85,20.12,19.76,20.05,55255,0
|
| 963 |
+
ATH_D.US,D,20241023,000000,19.95,20.02,19.54,19.54,47760,0
|
| 964 |
+
ATH_D.US,D,20241024,000000,19.64,19.76,19.52,19.5293,40478,0
|
| 965 |
+
ATH_D.US,D,20241025,000000,19.65,19.764,19.44,19.55,28159,0
|
| 966 |
+
ATH_D.US,D,20241028,000000,19.3,19.7,19.3,19.65,30249,0
|
| 967 |
+
ATH_D.US,D,20241029,000000,19.48,19.5899,19.1934,19.42,43173,0
|
| 968 |
+
ATH_D.US,D,20241030,000000,19.57,19.65,19.32,19.32,46896,0
|
| 969 |
+
ATH_D.US,D,20241031,000000,19.33,19.6006,19.2,19.32,63528,0
|
| 970 |
+
ATH_D.US,D,20241101,000000,19.495,19.495,19.1,19.13,19656,0
|
| 971 |
+
ATH_D.US,D,20241104,000000,19.2,19.75,19.2,19.65,62821,0
|
| 972 |
+
ATH_D.US,D,20241105,000000,19.75,20.14,19.65,20.13,147583,0
|
| 973 |
+
ATH_D.US,D,20241106,000000,19.89,20.0699,19.72,20.005,20605,0
|
| 974 |
+
ATH_D.US,D,20241107,000000,20.01,20.13,19.8,20.07,37338,0
|
| 975 |
+
ATH_D.US,D,20241108,000000,20.071,20.41,20.05,20.41,44893,0
|
| 976 |
+
ATH_D.US,D,20241111,000000,20.3,20.41,19.84,20.05,30634,0
|
| 977 |
+
ATH_D.US,D,20241112,000000,19.875947,19.875947,19.36,19.4,37433,0
|
| 978 |
+
ATH_D.US,D,20241113,000000,19.52,19.57,18.94,19.08,54586,0
|
| 979 |
+
ATH_D.US,D,20241114,000000,19.05,19.17,18.87,18.9,35631,0
|
| 980 |
+
ATH_D.US,D,20241115,000000,18.82,18.91,18.7,18.9,54297,0
|
| 981 |
+
ATH_D.US,D,20241118,000000,18.95,19.3,18.7525,18.98,80091,0
|
| 982 |
+
ATH_D.US,D,20241119,000000,18.95,19.2499,18.88,19.05,54906,0
|
| 983 |
+
ATH_D.US,D,20241120,000000,19.02,19.113,18.72,18.91,48303,0
|
| 984 |
+
ATH_D.US,D,20241121,000000,19.01,19.31,18.95,19.15,35274,0
|
| 985 |
+
ATH_D.US,D,20241122,000000,19.29,19.38,19.23,19.23,28718,0
|
| 986 |
+
ATH_D.US,D,20241125,000000,19.53,19.7699,19.2666,19.43,24865,0
|
| 987 |
+
ATH_D.US,D,20241126,000000,19.08,19.4799,19.01,19.11,25842,0
|
| 988 |
+
ATH_D.US,D,20241127,000000,19.16,19.38,19.12,19.13,21471,0
|
| 989 |
+
ATH_D.US,D,20241129,000000,19.1,19.79,19.1,19.74,66606,0
|
| 990 |
+
ATH_D.US,D,20241202,000000,19.6,19.65,19.41,19.54,23222,0
|
| 991 |
+
ATH_D.US,D,20241203,000000,19.48,19.5899,19.2,19.44,31900,0
|
| 992 |
+
ATH_D.US,D,20241204,000000,19.38,19.5599,19.37,19.4108,22615,0
|
| 993 |
+
ATH_D.US,D,20241205,000000,19.5,19.7,19.41,19.64,51592,0
|
| 994 |
+
ATH_D.US,D,20241206,000000,19.45,19.79,19.45,19.5,29195,0
|
| 995 |
+
ATH_D.US,D,20241209,000000,19.5,19.61,19.27,19.34,31573,0
|
| 996 |
+
ATH_D.US,D,20241210,000000,19.26,19.3899,19.1001,19.27,39400,0
|
| 997 |
+
ATH_D.US,D,20241211,000000,19.32,19.53,19.19,19.2,20663,0
|
| 998 |
+
ATH_D.US,D,20241212,000000,19.15,19.25,18.87,18.87,33809,0
|
| 999 |
+
ATH_D.US,D,20241213,000000,18.54,18.59,18.25,18.29,40584,0
|
| 1000 |
+
ATH_D.US,D,20241216,000000,18.5954,18.6319,18.07,18.22,84373,0
|
| 1001 |
+
ATH_D.US,D,20241217,000000,18.36,18.4138,18.1,18.23,88879,0
|
| 1002 |
+
ATH_D.US,D,20241218,000000,18.15,18.3199,17.79,17.9,102514,0
|
| 1003 |
+
ATH_D.US,D,20241219,000000,17.69,17.85,17.26,17.8,67913,0
|
| 1004 |
+
ATH_D.US,D,20241220,000000,17.8818,18.31,17.81,18.06,85521,0
|
| 1005 |
+
ATH_D.US,D,20241223,000000,18.1,18.1,17.47,17.55,132262,0
|
| 1006 |
+
ATH_D.US,D,20241224,000000,17.46,17.56,17.05,17.29,172286,0
|
| 1007 |
+
ATH_D.US,D,20241226,000000,17.3,17.69,17.2108,17.57,232976,0
|
| 1008 |
+
ATH_D.US,D,20241227,000000,17.645,17.645,17.415,17.56,61867,0
|
| 1009 |
+
ATH_D.US,D,20241230,000000,17.55,18.09,17.54,17.99,117697,0
|
| 1010 |
+
ATH_D.US,D,20241231,000000,18.1,18.46,17.852503,18.39,165535,0
|
| 1011 |
+
ATH_D.US,D,20250102,000000,18.45,18.6573,18.3881,18.61,36378,0
|
| 1012 |
+
ATH_D.US,D,20250103,000000,18.6,19.05,18.57,18.99,40521,0
|
| 1013 |
+
ATH_D.US,D,20250106,000000,19.0652,19.29,18.78,19.22,65447,0
|
| 1014 |
+
ATH_D.US,D,20250107,000000,19.15,19.2,18.53,18.62,74659,0
|
| 1015 |
+
ATH_D.US,D,20250108,000000,18.47,18.52,18.01,18.11,126491,0
|
| 1016 |
+
ATH_D.US,D,20250110,000000,17.83,17.92,17.56,17.6,35538,0
|
| 1017 |
+
ATH_D.US,D,20250113,000000,17.7,17.7,17.3721,17.64,58273,0
|
| 1018 |
+
ATH_D.US,D,20250114,000000,17.56,17.88,17.55,17.8,44872,0
|
| 1019 |
+
ATH_D.US,D,20250115,000000,18.06,18.5,17.98,18.1,127632,0
|
| 1020 |
+
ATH_D.US,D,20250116,000000,18,18.33,17.82,17.94,79739,0
|
| 1021 |
+
ATH_D.US,D,20250117,000000,18.04,18.1899,17.86,17.9,39458,0
|
| 1022 |
+
ATH_D.US,D,20250121,000000,17.98,18.39,17.98,18.37,60261,0
|
| 1023 |
+
ATH_D.US,D,20250122,000000,18.1001,18.34,18.1001,18.29,30268,0
|
| 1024 |
+
ATH_D.US,D,20250123,000000,18.22,18.35,18.09,18.16,40490,0
|
| 1025 |
+
ATH_D.US,D,20250124,000000,18.25,18.63,18.1736,18.59,84418,0
|
| 1026 |
+
ATH_D.US,D,20250127,000000,18.52,18.7499,18.42,18.57,115699,0
|
| 1027 |
+
ATH_D.US,D,20250128,000000,18.6047,18.6499,18.2731,18.39,33788,0
|
| 1028 |
+
ATH_D.US,D,20250129,000000,18.549,18.55,18.1,18.28,30197,0
|
| 1029 |
+
ATH_D.US,D,20250130,000000,18.3247,18.42,18.19,18.22,21463,0
|
| 1030 |
+
ATH_D.US,D,20250131,000000,18.2,18.22,17.57,17.71,330168,0
|
| 1031 |
+
ATH_D.US,D,20250203,000000,17.61,17.896,17.37,17.46,162973,0
|
| 1032 |
+
ATH_D.US,D,20250204,000000,17.48,17.68,17.4,17.66,86921,0
|
| 1033 |
+
ATH_D.US,D,20250205,000000,17.79,17.92,17.73,17.92,61117,0
|
| 1034 |
+
ATH_D.US,D,20250206,000000,17.93,17.9799,17.73,17.84,37731,0
|
| 1035 |
+
ATH_D.US,D,20250207,000000,17.69,17.76,17.56,17.65,51706,0
|
| 1036 |
+
ATH_D.US,D,20250210,000000,17.76,17.8,17.7,17.77,45620,0
|
| 1037 |
+
ATH_D.US,D,20250211,000000,17.77,17.77,17.65,17.72,25492,0
|
| 1038 |
+
ATH_D.US,D,20250212,000000,17.56,17.69,17.37,17.69,110851,0
|
| 1039 |
+
ATH_D.US,D,20250213,000000,17.7683,17.96,17.7683,17.96,50148,0
|
| 1040 |
+
ATH_D.US,D,20250214,000000,17.98,18.09,17.9501,18.07,40960,0
|
| 1041 |
+
ATH_D.US,D,20250218,000000,18.01,18.04,17.8008,17.95,40197,0
|
| 1042 |
+
ATH_D.US,D,20250219,000000,17.95,17.9799,17.68,17.87,31369,0
|
| 1043 |
+
ATH_D.US,D,20250220,000000,17.84,17.87,17.7112,17.84,27139,0
|
| 1044 |
+
ATH_D.US,D,20250221,000000,17.83,17.93,17.72,17.8,33993,0
|
| 1045 |
+
ATH_D.US,D,20250224,000000,17.8,17.9899,17.7738,17.91,39310,0
|
| 1046 |
+
ATH_D.US,D,20250225,000000,18.03,18.23,17.99,18.23,83064,0
|
| 1047 |
+
ATH_D.US,D,20250226,000000,18.27,18.2884,18.08,18.22,36669,0
|
| 1048 |
+
ATH_D.US,D,20250227,000000,18.22,18.26,18.1117,18.2,35561,0
|
| 1049 |
+
ATH_D.US,D,20250228,000000,18.2007,18.27,18.1,18.15,36175,0
|
| 1050 |
+
ATH_D.US,D,20250303,000000,18.23,18.2695,18.05,18.1463,20667,0
|
| 1051 |
+
ATH_D.US,D,20250304,000000,18.14,18.25,17.92,17.97,32458,0
|
| 1052 |
+
ATH_D.US,D,20250305,000000,18,18.01,17.88,17.94,34419,0
|
| 1053 |
+
ATH_D.US,D,20250306,000000,17.81,17.95,17.78,17.8,26041,0
|
| 1054 |
+
ATH_D.US,D,20250307,000000,17.85,17.9256,17.67,17.69,34243,0
|
| 1055 |
+
ATH_D.US,D,20250310,000000,17.73,17.77,17.62,17.65,63379,0
|
| 1056 |
+
ATH_D.US,D,20250311,000000,17.65,17.77,17.56,17.7,59853,0
|
| 1057 |
+
ATH_D.US,D,20250312,000000,17.79,17.9621,17.6608,17.95,33618,0
|
| 1058 |
+
ATH_D.US,D,20250313,000000,17.97,18.08,17.875,18.06,32130,0
|
| 1059 |
+
ATH_D.US,D,20250314,000000,17.77,17.91,17.743,17.8,32160,0
|
| 1060 |
+
ATH_D.US,D,20250317,000000,17.8877,17.95,17.81,17.81,29578,0
|
| 1061 |
+
ATH_D.US,D,20250318,000000,17.8,17.8,17.64,17.7,27128,0
|
| 1062 |
+
ATH_D.US,D,20250319,000000,17.7989,17.84,17.69,17.82,41854,0
|
| 1063 |
+
ATH_D.US,D,20250320,000000,17.81,17.9,17.7,17.71,50777,0
|
| 1064 |
+
ATH_D.US,D,20250321,000000,17.74,17.74,17.57,17.57,36613,0
|
| 1065 |
+
ATH_D.US,D,20250324,000000,17.64,17.7239,17.52,17.53,41180,0
|
| 1066 |
+
ATH_D.US,D,20250325,000000,17.55,17.6,17.43,17.43,42861,0
|
| 1067 |
+
ATH_D.US,D,20250326,000000,17.56,17.56,17.1405,17.19,95779,0
|
| 1068 |
+
ATH_D.US,D,20250327,000000,17.1831,17.2661,17.09,17.21,55770,0
|
| 1069 |
+
ATH_D.US,D,20250328,000000,17.26,17.2699,17.09,17.09,50008,0
|
| 1070 |
+
ATH_D.US,D,20250331,000000,17.11,17.22,17.0392,17.1,198050,0
|
| 1071 |
+
ATH_D.US,D,20250401,000000,17.195,17.2299,17.05,17.1,52346,0
|
| 1072 |
+
ATH_D.US,D,20250402,000000,17.16,17.2582,17.06,17.1,55665,0
|
| 1073 |
+
ATH_D.US,D,20250403,000000,16.97,16.99,16.69,16.87,79331,0
|
| 1074 |
+
ATH_D.US,D,20250404,000000,16.81,16.82,16.08,16.68,117019,0
|
| 1075 |
+
ATH_D.US,D,20250407,000000,16.0155,16.68,16.0155,16.1,79092,0
|
| 1076 |
+
ATH_D.US,D,20250408,000000,16.2,16.4899,16.0301,16.1999,87569,0
|
| 1077 |
+
ATH_D.US,D,20250409,000000,16.145,16.79,15.8677,16.74,52553,0
|
| 1078 |
+
ATH_D.US,D,20250410,000000,16.6218,16.67,16.33,16.46,61713,0
|
| 1079 |
+
ATH_D.US,D,20250411,000000,16.4031,16.5099,16.1578,16.2,94622,0
|
| 1080 |
+
ATH_D.US,D,20250414,000000,16.3169,16.3999,16.2,16.28,63175,0
|
| 1081 |
+
ATH_D.US,D,20250415,000000,16.4413,16.5499,16.19,16.2629,75474,0
|
| 1082 |
+
ATH_D.US,D,20250416,000000,16.29,16.42,16.24,16.3,113811,0
|
| 1083 |
+
ATH_D.US,D,20250417,000000,16.38,16.6,16.29,16.3,51142,0
|
| 1084 |
+
ATH_D.US,D,20250421,000000,16.3,16.48,16.21,16.4,62834,0
|
| 1085 |
+
ATH_D.US,D,20250422,000000,16.64,16.64,16.3101,16.43,27295,0
|
| 1086 |
+
ATH_D.US,D,20250423,000000,16.7908,16.81,16.5108,16.6,23134,0
|
| 1087 |
+
ATH_D.US,D,20250424,000000,16.714,16.83,16.581,16.79,37391,0
|
| 1088 |
+
ATH_D.US,D,20250425,000000,16.775,16.89,16.71,16.86,27474,0
|
| 1089 |
+
ATH_D.US,D,20250428,000000,16.85,16.87,16.6392,16.87,36537,0
|
| 1090 |
+
ATH_D.US,D,20250429,000000,16.7907,16.9397,16.7891,16.79,33696,0
|
| 1091 |
+
ATH_D.US,D,20250430,000000,16.6519,16.775,16.6435,16.69,21767,0
|
| 1092 |
+
ATH_D.US,D,20250501,000000,16.9315,16.9315,16.63,16.75,34048,0
|
| 1093 |
+
ATH_D.US,D,20250502,000000,16.715,16.91,16.6688,16.75,18102,0
|
| 1094 |
+
ATH_D.US,D,20250505,000000,16.68,16.89,16.62,16.81,21835,0
|
| 1095 |
+
ATH_D.US,D,20250506,000000,16.74,16.88,16.71,16.74,27185,0
|
| 1096 |
+
ATH_D.US,D,20250507,000000,16.88,16.88,16.67,16.74,27429,0
|
| 1097 |
+
ATH_D.US,D,20250508,000000,16.815,16.86,16.74,16.74,23473,0
|
| 1098 |
+
ATH_D.US,D,20250509,000000,16.78,16.84,16.65,16.76,33153,0
|
| 1099 |
+
ATH_D.US,D,20250512,000000,16.7806,16.87,16.7099,16.75,36410,0
|
| 1100 |
+
ATH_D.US,D,20250513,000000,16.7201,16.8,16.61,16.8,32703,0
|
| 1101 |
+
ATH_D.US,D,20250514,000000,16.81,16.8989,16.69,16.79,42158,0
|
| 1102 |
+
ATH_D.US,D,20250515,000000,16.75,16.86,16.69,16.78,71653,0
|
| 1103 |
+
ATH_D.US,D,20250516,000000,16.8486,16.8486,16.7198,16.83,42617,0
|
| 1104 |
+
ATH_D.US,D,20250519,000000,16.75,17.04,16.71,17.03,47143,0
|
| 1105 |
+
ATH_D.US,D,20250520,000000,16.95,17.21,16.92,16.93,40944,0
|
| 1106 |
+
ATH_D.US,D,20250521,000000,16.94,17,16.67,16.75,57766,0
|
| 1107 |
+
ATH_D.US,D,20250522,000000,16.75,16.99,16.695,16.8,54603,0
|
| 1108 |
+
ATH_D.US,D,20250523,000000,16.81,16.857,16.74,16.855,22266,0
|
| 1109 |
+
ATH_D.US,D,20250527,000000,16.895,16.95,16.77,16.93,42119,0
|
| 1110 |
+
ATH_D.US,D,20250528,000000,16.9056,16.91,16.73,16.7666,33449,0
|
| 1111 |
+
ATH_D.US,D,20250529,000000,16.8021,16.85,16.7101,16.77,23413,0
|
| 1112 |
+
ATH_D.US,D,20250530,000000,16.7,17.05,16.69,16.96,143489,0
|
| 1113 |
+
ATH_D.US,D,20250602,000000,17,17,16.79,16.83,29285,0
|
| 1114 |
+
ATH_D.US,D,20250603,000000,16.91,16.9912,16.838,16.95,37722,0
|
| 1115 |
+
ATH_D.US,D,20250604,000000,16.954,17.1786,16.935,17.11,50503,0
|
| 1116 |
+
ATH_D.US,D,20250605,000000,17.11,17.2799,17.01,17.0605,27387,0
|
| 1117 |
+
ATH_D.US,D,20250606,000000,17.1,17.2766,16.87,16.92,44045,0
|
| 1118 |
+
ATH_D.US,D,20250609,000000,16.972,17.07,16.926,16.98,68062,0
|
| 1119 |
+
ATH_D.US,D,20250610,000000,17.055,17.08,16.84,16.9,42453,0
|
| 1120 |
+
ATH_D.US,D,20250611,000000,17.0697,17.0697,16.88,16.92,78051,0
|
| 1121 |
+
ATH_D.US,D,20250612,000000,16.93,17.04,16.91,16.98,40774,0
|
| 1122 |
+
ATH_D.US,D,20250613,000000,16.67,16.67,16.5083,16.58,41952,0
|
| 1123 |
+
ATH_D.US,D,20250616,000000,16.68,16.74,16.58,16.64,94214,0
|
| 1124 |
+
ATH_D.US,D,20250617,000000,16.66,16.66,16.5326,16.59,68676,0
|
| 1125 |
+
ATH_D.US,D,20250618,000000,16.6113,16.65,16.5571,16.63,33548,0
|
| 1126 |
+
ATH_D.US,D,20250620,000000,16.668,16.72,16.52,16.57,49315,0
|
| 1127 |
+
ATH_D.US,D,20250623,000000,16.55,16.6,16.47,16.56,30260,0
|
| 1128 |
+
ATH_D.US,D,20250624,000000,16.58,16.81,16.543,16.81,152776,0
|
| 1129 |
+
ATH_D.US,D,20250625,000000,16.77,16.7967,16.62,16.74,44065,0
|
| 1130 |
+
ATH_D.US,D,20250626,000000,16.71,16.91,16.67,16.89,22425,0
|
| 1131 |
+
ATH_D.US,D,20250627,000000,16.85,17.001,16.8499,16.88,41209,0
|
| 1132 |
+
ATH_D.US,D,20250630,000000,16.9999,17.29,16.8908,17.1,267111,0
|
| 1133 |
+
ATH_D.US,D,20250701,000000,17.095,17.32,17.07,17.16,85456,0
|
| 1134 |
+
ATH_D.US,D,20250702,000000,17.2399,17.25,17.11,17.2,111027,0
|
| 1135 |
+
ATH_D.US,D,20250703,000000,17.2,17.255,17.12,17.19,37366,0
|
| 1136 |
+
ATH_D.US,D,20250707,000000,17.2,17.21,17.075,17.15,63240,0
|
| 1137 |
+
ATH_D.US,D,20250708,000000,17.11,17.29,17.03,17.21,57065,0
|
| 1138 |
+
ATH_D.US,D,20250709,000000,17.21,17.3585,17.16,17.31,77315,0
|
| 1139 |
+
ATH_D.US,D,20250710,000000,17.34,17.34,17.17,17.21,91500,0
|
| 1140 |
+
ATH_D.US,D,20250711,000000,17.17,17.35,17.05,17.14,29903,0
|
| 1141 |
+
ATH_D.US,D,20250714,000000,17.15,17.15,16.8717,16.94,78020,0
|
| 1142 |
+
ATH_D.US,D,20250715,000000,17.02,17.02,16.7,16.78,78808,0
|
| 1143 |
+
ATH_D.US,D,20250716,000000,16.87,16.96,16.7,16.83,59323,0
|
| 1144 |
+
ATH_D.US,D,20250717,000000,16.87,16.96,16.76,16.96,43391,0
|
| 1145 |
+
ATH_D.US,D,20250718,000000,16.915,16.95,16.75,16.91,90234,0
|
| 1146 |
+
ATH_D.US,D,20250721,000000,16.9106,17.04,16.84,16.98,86093,0
|
| 1147 |
+
ATH_D.US,D,20250722,000000,17,17,16.77,16.91,83514,0
|
| 1148 |
+
ATH_D.US,D,20250723,000000,16.88,16.95,16.74,16.83,59589,0
|
| 1149 |
+
ATH_D.US,D,20250724,000000,16.75,16.9,16.75,16.84,57460,0
|
| 1150 |
+
ATH_D.US,D,20250725,000000,16.88,16.95,16.8001,16.9,25346,0
|
| 1151 |
+
ATH_D.US,D,20250728,000000,16.8733,16.98,16.78,16.94,32821,0
|
| 1152 |
+
ATH_D.US,D,20250729,000000,16.8708,17.07,16.8001,17.05,30857,0
|
| 1153 |
+
ATH_D.US,D,20250730,000000,16.99,17.125,16.91,16.96,60631,0
|
| 1154 |
+
ATH_D.US,D,20250731,000000,17.05,17.17,16.9678,17.17,78016,0
|
| 1155 |
+
ATH_D.US,D,20250801,000000,17.15,17.2139,17.0768,17.13,17559,0
|
| 1156 |
+
ATH_D.US,D,20250804,000000,17.19,17.28,17.13,17.25,28928,0
|
| 1157 |
+
ATH_D.US,D,20250805,000000,17.3,17.35,17.17,17.28,50125,0
|
| 1158 |
+
ATH_D.US,D,20250806,000000,17.266,17.32,17.2,17.3,41903,0
|
| 1159 |
+
ATH_D.US,D,20250807,000000,17.28,17.3,17.17,17.2097,42297,0
|
| 1160 |
+
ATH_D.US,D,20250808,000000,17.225,17.29,17.19,17.29,32010,0
|
| 1161 |
+
ATH_D.US,D,20250811,000000,17.27,17.38,17.25,17.34,18896,0
|
| 1162 |
+
ATH_D.US,D,20250812,000000,17.355,17.5299,17.33,17.4,47383,0
|
| 1163 |
+
ATH_D.US,D,20250813,000000,17.44,17.645,17.44,17.64,68033,0
|
| 1164 |
+
ATH_D.US,D,20250814,000000,17.63,17.69,17.55,17.67,45306,0
|
| 1165 |
+
ATH_D.US,D,20250815,000000,17.6741,17.73,17.65,17.65,137507,0
|
| 1166 |
+
ATH_D.US,D,20250818,000000,17.69,17.78,17.62,17.78,24599,0
|
| 1167 |
+
ATH_D.US,D,20250819,000000,17.7773,17.95,17.7,17.82,41065,0
|
| 1168 |
+
ATH_D.US,D,20250820,000000,17.701,17.97,17.64,17.94,59609,0
|
| 1169 |
+
ATH_D.US,D,20250821,000000,17.9578,17.9585,17.75,17.77,39447,0
|
| 1170 |
+
ATH_D.US,D,20250822,000000,17.9,18.1199,17.77,18.025,40250,0
|
| 1171 |
+
ATH_D.US,D,20250825,000000,18.1,18.17,18,18,31163,0
|
| 1172 |
+
ATH_D.US,D,20250826,000000,18.0242,18.1499,17.87,17.89,26823,0
|
| 1173 |
+
ATH_D.US,D,20250827,000000,17.95,18.1,17.851,18.08,27374,0
|
| 1174 |
+
ATH_D.US,D,20250828,000000,18.03,18.14,17.91,18.07,30124,0
|
| 1175 |
+
ATH_D.US,D,20250829,000000,18.14,18.14,17.73,17.77,88810,0
|
| 1176 |
+
ATH_D.US,D,20250902,000000,17.8637,18,17.65,17.81,20137,0
|
| 1177 |
+
ATH_D.US,D,20250903,000000,17.896,17.97,17.85,17.93,23748,0
|
| 1178 |
+
ATH_D.US,D,20250904,000000,18.01,18.15,18,18.1176,26576,0
|
| 1179 |
+
ATH_D.US,D,20250905,000000,18.238,18.45,18.21,18.4,50894,0
|
| 1180 |
+
ATH_D.US,D,20250908,000000,18.475,18.785,18.44,18.785,67837,0
|
| 1181 |
+
ATH_D.US,D,20250909,000000,18.78,18.88,18.64,18.8754,54244,0
|
| 1182 |
+
ATH_D.US,D,20250910,000000,18.9,18.98,18.74,18.92,31587,0
|
| 1183 |
+
ATH_D.US,D,20250911,000000,18.99,19.4,18.96,19.36,87186,0
|
| 1184 |
+
ATH_D.US,D,20250912,000000,19.359,19.38,19.21,19.25,134780,0
|
| 1185 |
+
ATH_D.US,D,20250915,000000,18.925,19.1,18.91,18.995,98326,0
|
| 1186 |
+
ATH_D.US,D,20250916,000000,19.005,19.05,18.9,18.96,33915,0
|
| 1187 |
+
ATH_D.US,D,20250917,000000,19.0027,19.0199,18.75,18.82,155556,0
|
| 1188 |
+
ATH_D.US,D,20250918,000000,18.76,18.8999,18.64,18.64,57257,0
|
| 1189 |
+
ATH_D.US,D,20250919,000000,18.7122,18.85,18.58,18.64,107617,0
|
| 1190 |
+
ATH_D.US,D,20250922,000000,18.58,18.6,18.3539,18.36,35837,0
|
| 1191 |
+
ATH_D.US,D,20250923,000000,18.36,18.4241,18.2701,18.35,16710,0
|
| 1192 |
+
ATH_D.US,D,20250924,000000,18.35,18.4,18.25,18.25,38006,0
|
| 1193 |
+
ATH_D.US,D,20250925,000000,18.3,18.3285,18.03,18.05,53739,0
|
| 1194 |
+
ATH_D.US,D,20250926,000000,18.1599,18.1599,17.98,18.03,22893,0
|
| 1195 |
+
ATH_D.US,D,20250929,000000,18.1125,18.17,17.83,17.93,49040,0
|
| 1196 |
+
ATH_D.US,D,20250930,000000,17.9832,18.2,17.85,18.18,102139,0
|
| 1197 |
+
ATH_D.US,D,20251001,000000,18.27,18.86,18.2493,18.86,62525,0
|
| 1198 |
+
ATH_D.US,D,20251002,000000,18.8217,18.88,18.56,18.75,27682,0
|
| 1199 |
+
ATH_D.US,D,20251003,000000,18.7,18.85,18.5763,18.62,17313,0
|
| 1200 |
+
ATH_D.US,D,20251006,000000,18.55,18.5501,18.43,18.47,26529,0
|
| 1201 |
+
ATH_D.US,D,20251007,000000,18.51,18.53,18.34,18.435,38088,0
|
| 1202 |
+
ATH_D.US,D,20251008,000000,18.35,18.5,18.35,18.4,17555,0
|
| 1203 |
+
ATH_D.US,D,20251009,000000,18.34,18.395,18.23,18.32,20542,0
|
| 1204 |
+
ATH_D.US,D,20251010,000000,18.35,18.35,17.98,18.04,18345,0
|
| 1205 |
+
ATH_D.US,D,20251013,000000,18.135,18.22,17.99,17.99,37793,0
|
| 1206 |
+
ATH_D.US,D,20251014,000000,17.99,18.1799,17.82,18,22719,0
|
| 1207 |
+
ATH_D.US,D,20251015,000000,18.1683,18.1683,18.0001,18.05,31402,0
|
| 1208 |
+
ATH_D.US,D,20251016,000000,18.1,18.2,17.75,17.8,30448,0
|
| 1209 |
+
ATH_D.US,D,20251017,000000,18,18,17.66,17.66,47058,0
|
| 1210 |
+
ATH_D.US,D,20251020,000000,17.6701,18.0399,17.61,17.64,76373,0
|
| 1211 |
+
ATH_D.US,D,20251021,000000,17.64,17.8299,17.58,17.68,58701,0
|
| 1212 |
+
ATH_D.US,D,20251022,000000,17.62,18.07,17.56,17.92,172805,0
|
| 1213 |
+
ATH_D.US,D,20251023,000000,17.975,18.21,17.86,18.05,39779,0
|
| 1214 |
+
ATH_D.US,D,20251024,000000,18.13,18.2084,17.99,18.1,22227,0
|
| 1215 |
+
ATH_D.US,D,20251027,000000,18.1,18.1939,18.0001,18.17,22703,0
|
| 1216 |
+
ATH_D.US,D,20251028,000000,18.1999,18.338,17.96,18.1,36999,0
|
| 1217 |
+
ATH_D.US,D,20251029,000000,17.99,18.07,17.9475,18.04,16794,0
|
| 1218 |
+
ATH_D.US,D,20251030,000000,18,18.03,17.7,17.76,45019,0
|
| 1219 |
+
ATH_D.US,D,20251031,000000,17.76,17.76,17.55,17.67,58718,0
|
| 1220 |
+
ATH_D.US,D,20251103,000000,17.7,17.76,17.47,17.61,31612,0
|
| 1221 |
+
ATH_D.US,D,20251104,000000,17.53,17.61,17.44,17.54,46538,0
|
| 1222 |
+
ATH_D.US,D,20251105,000000,17.54,17.875,17.5,17.83,39329,0
|
| 1223 |
+
ATH_D.US,D,20251106,000000,17.795,17.81,17.65,17.71,16779,0
|
| 1224 |
+
ATH_D.US,D,20251107,000000,17.68,17.75,17.5001,17.65,15008,0
|
| 1225 |
+
ATH_D.US,D,20251110,000000,17.65,17.77,17.5,17.61,33889,0
|
| 1226 |
+
ATH_D.US,D,20251111,000000,17.5501,17.67,17.52,17.61,39526,0
|
| 1227 |
+
ATH_D.US,D,20251112,000000,17.56,17.65,17.36,17.43,66373,0
|
| 1228 |
+
ATH_D.US,D,20251113,000000,17.38,17.52,17.08,17.29,72205,0
|
| 1229 |
+
ATH_D.US,D,20251114,000000,17.22,17.4399,17.2,17.37,54575,0
|
| 1230 |
+
ATH_D.US,D,20251117,000000,17.35,17.45,17.01,17.22,81937,0
|
| 1231 |
+
ATH_D.US,D,20251118,000000,17.19,17.19,17.02,17.07,50358,0
|
| 1232 |
+
ATH_D.US,D,20251119,000000,17,17.01,16.925,16.95,62872,0
|
| 1233 |
+
ATH_D.US,D,20251120,000000,17.09,17.1493,16.72,16.77,86193,0
|
| 1234 |
+
ATH_D.US,D,20251121,000000,16.73,16.92,16.6155,16.8087,212479,0
|
| 1235 |
+
ATH_D.US,D,20251124,000000,17,17.22,16.9,17.08,84242,0
|
| 1236 |
+
ATH_D.US,D,20251125,000000,17.1,17.22,17.01,17.04,65452,0
|
| 1237 |
+
ATH_D.US,D,20251126,000000,17.0391,17.13,16.94,17.1,37815,0
|
| 1238 |
+
ATH_D.US,D,20251128,000000,17.02,17.09,16.98,17.03,32953,0
|
| 1239 |
+
ATH_D.US,D,20251201,000000,16.97,17.0099,16.92,16.99,59536,0
|
| 1240 |
+
ATH_D.US,D,20251202,000000,16.96,17.01,16.9,16.95,59567,0
|
| 1241 |
+
ATH_D.US,D,20251203,000000,16.97,17.11,16.9,17.02,68089,0
|
| 1242 |
+
ATH_D.US,D,20251204,000000,17,17,16.85,16.87,54721,0
|
| 1243 |
+
ATH_D.US,D,20251205,000000,16.87,17,16.82,16.85,58954,0
|
| 1244 |
+
ATH_D.US,D,20251208,000000,16.96,16.96,16.68,16.7707,73824,0
|
| 1245 |
+
ATH_D.US,D,20251209,000000,16.78,17.08,16.78,16.97,177994,0
|
| 1246 |
+
ATH_D.US,D,20251210,000000,16.89,17.09,16.89,17.07,147581,0
|
| 1247 |
+
ATH_D.US,D,20251211,000000,17.07,17.23,17.04,17.1,248565,0
|
| 1248 |
+
ATH_D.US,D,20251212,000000,17.03,17.1143,16.88,17.05,85526,0
|
| 1249 |
+
ATH_D.US,D,20251215,000000,16.805,16.9384,16.71,16.92,90073,0
|
| 1250 |
+
ATH_D.US,D,20251216,000000,16.81,16.98,16.77,16.88,64431,0
|
| 1251 |
+
ATH_D.US,D,20251217,000000,16.9,16.97,16.58,16.76,98764,0
|
| 1252 |
+
ATH_D.US,D,20251218,000000,16.895,16.96,16.76,16.87,66628,0
|
| 1253 |
+
ATH_D.US,D,20251219,000000,16.84,16.9299,16.82,16.87,79235,0
|
| 1254 |
+
ATH_D.US,D,20251222,000000,16.8357,16.89,16.75,16.84,203367,0
|
| 1255 |
+
ATH_D.US,D,20251223,000000,16.83,16.8383,16.69,16.77,101194,0
|
| 1256 |
+
ATH_D.US,D,20251224,000000,16.8161,16.828,16.7536,16.79,180665,0
|
| 1257 |
+
ATH_D.US,D,20251226,000000,16.81,16.86,16.76,16.86,46316,0
|
| 1258 |
+
ATH_D.US,D,20251229,000000,16.845,16.95,16.82,16.88,103771,0
|
| 1259 |
+
ATH_D.US,D,20251230,000000,16.9399,17.05,16.83,16.98,115418,0
|
| 1260 |
+
ATH_D.US,D,20251231,000000,16.95,17.125,16.8983,17.03,103965,0
|
| 1261 |
+
ATH_D.US,D,20260102,000000,17.1217,17.24,17.1217,17.23,45008,0
|
| 1262 |
+
ATH_D.US,D,20260105,000000,17.36,17.38,17.1501,17.25,89669,0
|
| 1263 |
+
ATH_D.US,D,20260106,000000,17.26,17.26,17.01,17.21,94761,0
|
| 1264 |
+
ATH_D.US,D,20260107,000000,17.14,17.26,17.1101,17.17,36556,0
|
| 1265 |
+
ATH_D.US,D,20260108,000000,17.25,17.25,17.12,17.12,44540,0
|
| 1266 |
+
ATH_D.US,D,20260109,000000,17.1994,17.2,17.03,17.15,45216,0
|
| 1267 |
+
ATH_D.US,D,20260112,000000,17.15,17.2,17.02,17.12,55991,0
|
| 1268 |
+
ATH_D.US,D,20260113,000000,17.17,17.3799,17.14,17.28,58789,0
|
| 1269 |
+
ATH_D.US,D,20260114,000000,17.3239,17.45,17.2276,17.37,55291,0
|
| 1270 |
+
ATH_D.US,D,20260115,000000,17.475,17.8,17.475,17.79,90971,0
|
| 1271 |
+
ATH_D.US,D,20260116,000000,17.8,17.83,17.59,17.65,50044,0
|
| 1272 |
+
ATH_D.US,D,20260120,000000,17.52,17.6127,17.2525,17.54,40355,0
|
| 1273 |
+
ATH_D.US,D,20260121,000000,17.5212,17.75,17.48,17.75,75157,0
|
| 1274 |
+
ATH_D.US,D,20260122,000000,17.76,17.8299,17.6501,17.8,32645,0
|
| 1275 |
+
ATH_D.US,D,20260123,000000,17.75,17.88,17.72,17.79,50346,0
|
| 1276 |
+
ATH_D.US,D,20260126,000000,17.764,17.85,17.45,17.49,97094,0
|
| 1277 |
+
ATH_D.US,D,20260127,000000,17.44,17.4893,17.18,17.18,134794,0
|
| 1278 |
+
ATH_D.US,D,20260128,000000,17.21,17.23,16.87,17.03,264368,0
|
| 1279 |
+
ATH_D.US,D,20260129,000000,17.055,17.08,16.91,16.99,64757,0
|
| 1280 |
+
ATH_D.US,D,20260130,000000,16.98,16.98,16.79,16.97,172033,0
|
| 1281 |
+
ATH_D.US,D,20260202,000000,16.98,17.07,16.8631,16.95,60668,0
|
| 1282 |
+
ATH_D.US,D,20260203,000000,16.99,17.02,16.63,16.79,114880,0
|
| 1283 |
+
ATH_D.US,D,20260204,000000,16.8,16.8425,16.63,16.73,73385,0
|
| 1284 |
+
ATH_D.US,D,20260205,000000,16.71,16.74,16.51,16.58,110497,0
|
| 1285 |
+
ATH_D.US,D,20260206,000000,16.6886,16.8781,16.6401,16.72,102774,0
|
| 1286 |
+
ATH_D.US,D,20260209,000000,16.83,17,16.78,16.95,68558,0
|
| 1287 |
+
ATH_D.US,D,20260210,000000,16.96,17.0299,16.92,16.93,52981,0
|
| 1288 |
+
ATH_D.US,D,20260211,000000,16.94,17.01,16.89,16.96,41791,0
|
| 1289 |
+
ATH_D.US,D,20260212,000000,17.04,17.1299,16.9301,17.1,45860,0
|
| 1290 |
+
ATH_D.US,D,20260213,000000,17.14,17.33,17.1201,17.28,35290,0
|
| 1291 |
+
ATH_D.US,D,20260217,000000,17.26,17.45,17.2,17.44,34400,0
|
| 1292 |
+
ATH_D.US,D,20260218,000000,17.3201,17.48,17.3,17.38,25659,0
|
daily/us/nyse stocks/1/atkr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/ats.us.txt
ADDED
|
@@ -0,0 +1,686 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ATS.US,D,20230525,000000,41.1,43.85,40.5,43.11,1918800,0
|
| 3 |
+
ATS.US,D,20230526,000000,42.55,44.3225,42.55,43.01,320444,0
|
| 4 |
+
ATS.US,D,20230530,000000,43.99,44.55,43.26,43.92,285366,0
|
| 5 |
+
ATS.US,D,20230531,000000,43.28,43.9,42.72,43.79,115977,0
|
| 6 |
+
ATS.US,D,20230601,000000,44,44.82,43.89,44.45,55125,0
|
| 7 |
+
ATS.US,D,20230602,000000,44.9,45.2,44.54,44.82,32024,0
|
| 8 |
+
ATS.US,D,20230605,000000,44.8,45.8,44.635,45.39,42063,0
|
| 9 |
+
ATS.US,D,20230606,000000,45.07,45.76,45.07,45.72,185232,0
|
| 10 |
+
ATS.US,D,20230607,000000,45.95,45.95,44.15,44.61,42877,0
|
| 11 |
+
ATS.US,D,20230608,000000,44.74,44.74,44.25,44.44,13732,0
|
| 12 |
+
ATS.US,D,20230609,000000,44.83,44.83,42.94,43.42,18859,0
|
| 13 |
+
ATS.US,D,20230612,000000,43.2,43.76,42.97,43.36,29909,0
|
| 14 |
+
ATS.US,D,20230613,000000,43.92,44.47,43.92,44.23,27525,0
|
| 15 |
+
ATS.US,D,20230614,000000,44.52,44.68,42.81,43.73,16507,0
|
| 16 |
+
ATS.US,D,20230615,000000,43.82,44.355,43.03,44.33,61723,0
|
| 17 |
+
ATS.US,D,20230616,000000,44.57,45.86,44.56,45.69,50335,0
|
| 18 |
+
ATS.US,D,20230620,000000,46.32,47.2202,46.32,46.97,42918,0
|
| 19 |
+
ATS.US,D,20230621,000000,46.87,48.2599,46.79,48.11,75390,0
|
| 20 |
+
ATS.US,D,20230622,000000,48.2,48.44,46.65,47.41,23067,0
|
| 21 |
+
ATS.US,D,20230623,000000,46.8,46.8,45.25,45.7,10914,0
|
| 22 |
+
ATS.US,D,20230626,000000,45.53,45.79,45.08,45.28,7590,0
|
| 23 |
+
ATS.US,D,20230627,000000,45.34,45.8243,44.935,45.39,31397,0
|
| 24 |
+
ATS.US,D,20230628,000000,45.49,45.49,44.47,44.79,18631,0
|
| 25 |
+
ATS.US,D,20230629,000000,45,45.775,45,45.66,15380,0
|
| 26 |
+
ATS.US,D,20230630,000000,45.95,46.13,45.12,46.09,12637,0
|
| 27 |
+
ATS.US,D,20230703,000000,46.3,47.63,45.875,46.41,422228,0
|
| 28 |
+
ATS.US,D,20230705,000000,46.63,46.63,44.43,45.1,27274,0
|
| 29 |
+
ATS.US,D,20230706,000000,44.94,44.94,44.51,44.58,10579,0
|
| 30 |
+
ATS.US,D,20230707,000000,44.51,45.31,44.48,44.91,9166,0
|
| 31 |
+
ATS.US,D,20230710,000000,44.7,45.81,44.68,45.63,14151,0
|
| 32 |
+
ATS.US,D,20230711,000000,45.93,46.35,45.45,46.07,28515,0
|
| 33 |
+
ATS.US,D,20230712,000000,46.35,47.63,46.35,47.4,33396,0
|
| 34 |
+
ATS.US,D,20230713,000000,47.507,47.92,47.14,47.91,20013,0
|
| 35 |
+
ATS.US,D,20230714,000000,47.809,47.81,46.9,47.07,16722,0
|
| 36 |
+
ATS.US,D,20230717,000000,47.01,48.29,47.01,48.12,11731,0
|
| 37 |
+
ATS.US,D,20230718,000000,48.31,48.89,47.96,48.73,15886,0
|
| 38 |
+
ATS.US,D,20230719,000000,48.85,48.88,47.95,48.27,12885,0
|
| 39 |
+
ATS.US,D,20230720,000000,48.3,48.3,47.21,47.42,13569,0
|
| 40 |
+
ATS.US,D,20230721,000000,47.54,47.78,47.19,47.25,10831,0
|
| 41 |
+
ATS.US,D,20230724,000000,47.27,47.39,46.935,46.97,11697,0
|
| 42 |
+
ATS.US,D,20230725,000000,46.94,46.99,44.63,44.7,37017,0
|
| 43 |
+
ATS.US,D,20230726,000000,44.88,46.28,44.88,45.73,49867,0
|
| 44 |
+
ATS.US,D,20230727,000000,45.96,45.96,44.54,44.6,53157,0
|
| 45 |
+
ATS.US,D,20230728,000000,44.81,45.68,44.81,45.42,29186,0
|
| 46 |
+
ATS.US,D,20230731,000000,45.7,45.97,45.22,45.4,38589,0
|
| 47 |
+
ATS.US,D,20230801,000000,45.07,45.86,44.54,45.68,26717,0
|
| 48 |
+
ATS.US,D,20230802,000000,45.2436,45.2436,43.37,43.48,28143,0
|
| 49 |
+
ATS.US,D,20230803,000000,43.43,43.43,42.62,42.78,13535,0
|
| 50 |
+
ATS.US,D,20230804,000000,43,43.32,42.17,42.17,33206,0
|
| 51 |
+
ATS.US,D,20230807,000000,42.52,42.8543,42.445,42.73,10406,0
|
| 52 |
+
ATS.US,D,20230808,000000,42.4,42.4,40.83,41.89,43213,0
|
| 53 |
+
ATS.US,D,20230809,000000,42.24,44.62,41.73,44.36,51252,0
|
| 54 |
+
ATS.US,D,20230810,000000,44.46,44.46,43.59,43.59,21629,0
|
| 55 |
+
ATS.US,D,20230811,000000,43.21,43.92,43.21,43.5,61023,0
|
| 56 |
+
ATS.US,D,20230814,000000,43.24,43.24,42.42,42.58,20164,0
|
| 57 |
+
ATS.US,D,20230815,000000,42.19,42.51,41.5,41.56,13380,0
|
| 58 |
+
ATS.US,D,20230816,000000,41.8664,41.8664,40.51,40.52,11829,0
|
| 59 |
+
ATS.US,D,20230817,000000,40.58,41.095,40.395,40.59,14813,0
|
| 60 |
+
ATS.US,D,20230818,000000,40.17,40.888,40.17,40.58,15365,0
|
| 61 |
+
ATS.US,D,20230821,000000,40.82,40.82,39.81,40.23,16540,0
|
| 62 |
+
ATS.US,D,20230822,000000,40.22,41.33,40.22,41.29,21562,0
|
| 63 |
+
ATS.US,D,20230823,000000,41.46,42.2865,41.41,42.22,26586,0
|
| 64 |
+
ATS.US,D,20230824,000000,42.33,42.7,42.09,42.42,22459,0
|
| 65 |
+
ATS.US,D,20230825,000000,42.69,43.11,42.35,42.94,15821,0
|
| 66 |
+
ATS.US,D,20230828,000000,42.75,42.95,42.49,42.89,19681,0
|
| 67 |
+
ATS.US,D,20230829,000000,42.74,43.85,42.74,43.668,19055,0
|
| 68 |
+
ATS.US,D,20230830,000000,43.91,44.157,43.55,43.95,18914,0
|
| 69 |
+
ATS.US,D,20230831,000000,44,45.23,44,44.84,55060,0
|
| 70 |
+
ATS.US,D,20230901,000000,45.22,45.22,44.1372,44.995,27170,0
|
| 71 |
+
ATS.US,D,20230905,000000,45,45.18,44.59,44.92,20234,0
|
| 72 |
+
ATS.US,D,20230906,000000,44.98,44.98,44.11,44.51,24915,0
|
| 73 |
+
ATS.US,D,20230907,000000,44.64,44.7205,43.61,43.94,34016,0
|
| 74 |
+
ATS.US,D,20230908,000000,44.1,44.1,42.65,42.65,40797,0
|
| 75 |
+
ATS.US,D,20230911,000000,43.02,43.31,42.39,43.22,96132,0
|
| 76 |
+
ATS.US,D,20230912,000000,43.32,43.97,43.32,43.64,25837,0
|
| 77 |
+
ATS.US,D,20230913,000000,43.73,43.73,42.49,43.01,34165,0
|
| 78 |
+
ATS.US,D,20230914,000000,43.44,43.75,43.05,43.71,33158,0
|
| 79 |
+
ATS.US,D,20230915,000000,43.65,44.43,43.65,44.29,25735,0
|
| 80 |
+
ATS.US,D,20230918,000000,44.2,45.38,44.19,45.05,19063,0
|
| 81 |
+
ATS.US,D,20230919,000000,45.35,45.35,42.21,43.4,32346,0
|
| 82 |
+
ATS.US,D,20230920,000000,43.57,44.47,43.57,44.11,34522,0
|
| 83 |
+
ATS.US,D,20230921,000000,43.56,44.2,42.665,42.72,185238,0
|
| 84 |
+
ATS.US,D,20230922,000000,43.07,44.68,43.07,44.2,27901,0
|
| 85 |
+
ATS.US,D,20230925,000000,44,44.67,44,44.41,27176,0
|
| 86 |
+
ATS.US,D,20230926,000000,44.12,44.32,43.05,43.12,50681,0
|
| 87 |
+
ATS.US,D,20230927,000000,43.34,43.465,42.76,42.77,18946,0
|
| 88 |
+
ATS.US,D,20230928,000000,43.45,43.595,43.17,43.24,32424,0
|
| 89 |
+
ATS.US,D,20230929,000000,43.48,43.5,42.58,42.62,38310,0
|
| 90 |
+
ATS.US,D,20231002,000000,42.17,42.28,40.02,40.08,47664,0
|
| 91 |
+
ATS.US,D,20231003,000000,40.2,40.42,39.33,39.95,46148,0
|
| 92 |
+
ATS.US,D,20231004,000000,39.9,39.9,39.12,39.77,47570,0
|
| 93 |
+
ATS.US,D,20231005,000000,39.73,40.395,39.73,40.17,23365,0
|
| 94 |
+
ATS.US,D,20231006,000000,39.79,40.3215,39.38,40.16,68938,0
|
| 95 |
+
ATS.US,D,20231009,000000,40.1699,40.1699,39.53,39.85,15488,0
|
| 96 |
+
ATS.US,D,20231010,000000,39.94,40.82,39.94,40.4,22738,0
|
| 97 |
+
ATS.US,D,20231011,000000,40.7,41.08,40.5032,40.81,24617,0
|
| 98 |
+
ATS.US,D,20231012,000000,41.12,41.12,39.41,39.54,18140,0
|
| 99 |
+
ATS.US,D,20231013,000000,39.76,39.76,38.94,39.29,114081,0
|
| 100 |
+
ATS.US,D,20231016,000000,39.3,39.4,38.42,38.46,72710,0
|
| 101 |
+
ATS.US,D,20231017,000000,38.27,38.805,38.18,38.53,134768,0
|
| 102 |
+
ATS.US,D,20231018,000000,38.14,38.14,35.97,36.02,70733,0
|
| 103 |
+
ATS.US,D,20231019,000000,36.23,36.75,35.88,36.04,196144,0
|
| 104 |
+
ATS.US,D,20231020,000000,35.93,36.14,35.02,35.45,48013,0
|
| 105 |
+
ATS.US,D,20231023,000000,35.4,36.03,35.2,35.34,78455,0
|
| 106 |
+
ATS.US,D,20231024,000000,35.27,35.55,34.77,35.46,50839,0
|
| 107 |
+
ATS.US,D,20231025,000000,35.14,35.56,34.99,35.15,59892,0
|
| 108 |
+
ATS.US,D,20231026,000000,35.02,35.31,34.13,34.39,105744,0
|
| 109 |
+
ATS.US,D,20231027,000000,34.4,34.64,34.07,34.53,71935,0
|
| 110 |
+
ATS.US,D,20231030,000000,34.58,35,34.04,34.15,114821,0
|
| 111 |
+
ATS.US,D,20231031,000000,33.94,33.94,33.295,33.71,189773,0
|
| 112 |
+
ATS.US,D,20231101,000000,33.74,34.25,33.02,33.28,85394,0
|
| 113 |
+
ATS.US,D,20231102,000000,33.99,34.59,33.14,33.37,196692,0
|
| 114 |
+
ATS.US,D,20231103,000000,34.59,35.24,34.27,34.4,90733,0
|
| 115 |
+
ATS.US,D,20231106,000000,34.54,34.58,33.66,34.46,133891,0
|
| 116 |
+
ATS.US,D,20231107,000000,34.21,34.24,33.795,33.83,55556,0
|
| 117 |
+
ATS.US,D,20231108,000000,33.98,37.34,33.98,37.23,184497,0
|
| 118 |
+
ATS.US,D,20231109,000000,37.56,37.56,35.415,35.59,72702,0
|
| 119 |
+
ATS.US,D,20231110,000000,35.91,37.08,35.59,37.04,84677,0
|
| 120 |
+
ATS.US,D,20231113,000000,36.7,36.83,36.21,36.52,139437,0
|
| 121 |
+
ATS.US,D,20231114,000000,37.03,38.89,37.03,38.57,106541,0
|
| 122 |
+
ATS.US,D,20231115,000000,38.29,39.11,38.1706,38.62,100340,0
|
| 123 |
+
ATS.US,D,20231116,000000,38.66,39.19,38.295,38.83,124054,0
|
| 124 |
+
ATS.US,D,20231117,000000,39.45,39.45,38.45,38.67,53762,0
|
| 125 |
+
ATS.US,D,20231120,000000,38.81,39.07,38.51,39,63295,0
|
| 126 |
+
ATS.US,D,20231121,000000,38.79,38.96,38.48,38.91,36641,0
|
| 127 |
+
ATS.US,D,20231122,000000,38.78,39.23,38.78,38.99,24598,0
|
| 128 |
+
ATS.US,D,20231124,000000,39.1,39.61,39.06,39.47,44749,0
|
| 129 |
+
ATS.US,D,20231127,000000,39.5,39.63,39.09,39.35,58658,0
|
| 130 |
+
ATS.US,D,20231128,000000,39.26,40.13,39.07,39.13,38572,0
|
| 131 |
+
ATS.US,D,20231129,000000,38.885,39.47,38.73,39.16,30976,0
|
| 132 |
+
ATS.US,D,20231130,000000,39.19,39.85,39.04,39.26,88457,0
|
| 133 |
+
ATS.US,D,20231201,000000,39.34,40.39,39.34,40.16,39912,0
|
| 134 |
+
ATS.US,D,20231204,000000,39.81,40.57,39.81,40.22,104925,0
|
| 135 |
+
ATS.US,D,20231205,000000,39.93,40.0137,38.82,39.03,35068,0
|
| 136 |
+
ATS.US,D,20231206,000000,39.46,40.12,39.2864,39.61,25987,0
|
| 137 |
+
ATS.US,D,20231207,000000,39.43,39.99,39.07,39.19,76948,0
|
| 138 |
+
ATS.US,D,20231208,000000,39.21,39.69,38.67,38.8,37190,0
|
| 139 |
+
ATS.US,D,20231211,000000,38.75,40.11,38.5,40.01,55937,0
|
| 140 |
+
ATS.US,D,20231212,000000,39.85,39.96,39.5,39.8,37444,0
|
| 141 |
+
ATS.US,D,20231213,000000,40.3,41.5,39.81,41.37,48054,0
|
| 142 |
+
ATS.US,D,20231214,000000,41.42,42.92,41.42,42.61,97897,0
|
| 143 |
+
ATS.US,D,20231215,000000,42.9,43.06,42.48,42.92,78381,0
|
| 144 |
+
ATS.US,D,20231218,000000,42.94,42.94,42.13,42.8,106377,0
|
| 145 |
+
ATS.US,D,20231219,000000,43.01,44.12,43.01,44.05,118944,0
|
| 146 |
+
ATS.US,D,20231220,000000,44.12,44.58,42.74,42.8,105683,0
|
| 147 |
+
ATS.US,D,20231221,000000,43.17,43.95,42.85,43.14,93882,0
|
| 148 |
+
ATS.US,D,20231222,000000,43.54,43.6178,42.9,42.94,40746,0
|
| 149 |
+
ATS.US,D,20231226,000000,43,44.3,42.59,43.87,39021,0
|
| 150 |
+
ATS.US,D,20231227,000000,43.72,44.065,43.24,43.46,27402,0
|
| 151 |
+
ATS.US,D,20231228,000000,43.39,43.655,42.875,43.61,65302,0
|
| 152 |
+
ATS.US,D,20231229,000000,43.7,43.7,43.07,43.07,18282,0
|
| 153 |
+
ATS.US,D,20240102,000000,42.81,43.18,42.16,42.46,80583,0
|
| 154 |
+
ATS.US,D,20240103,000000,41.88,42.06,41.37,41.61,29046,0
|
| 155 |
+
ATS.US,D,20240104,000000,41.42,41.746,41,41.15,33560,0
|
| 156 |
+
ATS.US,D,20240105,000000,40.98,41.59,40.77,40.97,28335,0
|
| 157 |
+
ATS.US,D,20240108,000000,40.65,41.7294,40.382,41.27,37197,0
|
| 158 |
+
ATS.US,D,20240109,000000,40.9,41.27,40.43,41.15,23045,0
|
| 159 |
+
ATS.US,D,20240110,000000,41.05,42.36,41.05,41.92,32206,0
|
| 160 |
+
ATS.US,D,20240111,000000,42,42.07,41.26,41.91,126721,0
|
| 161 |
+
ATS.US,D,20240112,000000,42.21,43.05,42.15,42.7,35743,0
|
| 162 |
+
ATS.US,D,20240116,000000,42.22,42.2398,41.19,41.96,31610,0
|
| 163 |
+
ATS.US,D,20240117,000000,41.33,41.8,40.9,41.77,31447,0
|
| 164 |
+
ATS.US,D,20240118,000000,42.14,42.89,42.14,42.58,57064,0
|
| 165 |
+
ATS.US,D,20240119,000000,42.59,43.26,42.32,43.11,21417,0
|
| 166 |
+
ATS.US,D,20240122,000000,42.92,43.65,42.54,42.89,62689,0
|
| 167 |
+
ATS.US,D,20240123,000000,43.25,43.66,42.89,43.59,21019,0
|
| 168 |
+
ATS.US,D,20240124,000000,44.1,44.1,42.45,42.68,69042,0
|
| 169 |
+
ATS.US,D,20240125,000000,43.19,43.66,43.04,43.43,45352,0
|
| 170 |
+
ATS.US,D,20240126,000000,43.81,43.93,43.49,43.82,28995,0
|
| 171 |
+
ATS.US,D,20240129,000000,44.01,44.39,43.36,44.34,25335,0
|
| 172 |
+
ATS.US,D,20240130,000000,44.61,44.7,43.8,44.11,20289,0
|
| 173 |
+
ATS.US,D,20240131,000000,43.94,43.94,42.61,42.81,57648,0
|
| 174 |
+
ATS.US,D,20240201,000000,43.17,43.8801,42.95,43.86,51163,0
|
| 175 |
+
ATS.US,D,20240202,000000,43.31,43.579,43,43.43,32517,0
|
| 176 |
+
ATS.US,D,20240205,000000,43.24,43.33,42.59,42.85,29465,0
|
| 177 |
+
ATS.US,D,20240206,000000,43,44.11,42.915,43.74,50504,0
|
| 178 |
+
ATS.US,D,20240207,000000,42.35,43.53,39.78,43.5,387838,0
|
| 179 |
+
ATS.US,D,20240208,000000,41.2,41.46,40.41,41.1,97826,0
|
| 180 |
+
ATS.US,D,20240209,000000,40.69,40.79,38.9544,40.2,68013,0
|
| 181 |
+
ATS.US,D,20240212,000000,40.53,41.19,39.8,40.01,43569,0
|
| 182 |
+
ATS.US,D,20240213,000000,39.48,39.56,38.51,38.77,56695,0
|
| 183 |
+
ATS.US,D,20240214,000000,39.03,39.11,37.8,37.84,98613,0
|
| 184 |
+
ATS.US,D,20240215,000000,38.14,39.43,37.6,39.24,60331,0
|
| 185 |
+
ATS.US,D,20240216,000000,38.93,39.59,38.64,39.27,84333,0
|
| 186 |
+
ATS.US,D,20240220,000000,38.94,39.5785,37.91,37.98,102793,0
|
| 187 |
+
ATS.US,D,20240221,000000,38.13,38.26,37.155,37.65,55351,0
|
| 188 |
+
ATS.US,D,20240222,000000,37.72,38.045,37.17,37.42,86853,0
|
| 189 |
+
ATS.US,D,20240223,000000,37.28,37.54,37.19,37.24,21601,0
|
| 190 |
+
ATS.US,D,20240226,000000,37.2,37.8,36.91,37.76,81487,0
|
| 191 |
+
ATS.US,D,20240227,000000,38.04,38.04,37.195,37.53,48395,0
|
| 192 |
+
ATS.US,D,20240228,000000,37.5599,38.855,37.5599,38.15,42074,0
|
| 193 |
+
ATS.US,D,20240229,000000,38.1,38.4075,37.68,37.7,75501,0
|
| 194 |
+
ATS.US,D,20240301,000000,38.01,39.04,37.455,38.57,21048,0
|
| 195 |
+
ATS.US,D,20240304,000000,38.99,38.99,37.465,37.52,56505,0
|
| 196 |
+
ATS.US,D,20240305,000000,37.14,38.08,36.9501,37.18,58318,0
|
| 197 |
+
ATS.US,D,20240306,000000,37.17,37.69,37.04,37.38,57530,0
|
| 198 |
+
ATS.US,D,20240307,000000,37.46,38.05,37.26,37.92,129542,0
|
| 199 |
+
ATS.US,D,20240308,000000,37.75,38.845,37.47,37.49,75344,0
|
| 200 |
+
ATS.US,D,20240311,000000,37.65,37.65,36.53,36.7,141997,0
|
| 201 |
+
ATS.US,D,20240312,000000,37.03,37.05,36.2,36.71,55206,0
|
| 202 |
+
ATS.US,D,20240313,000000,36.85,36.8931,36.16,36.18,54578,0
|
| 203 |
+
ATS.US,D,20240314,000000,36.1,37,35.75,36.96,79485,0
|
| 204 |
+
ATS.US,D,20240315,000000,36.61,37.5,36.14,36.53,71903,0
|
| 205 |
+
ATS.US,D,20240318,000000,36.45,36.75,36.14,36.14,81765,0
|
| 206 |
+
ATS.US,D,20240319,000000,36.08,36.69,35.83,35.96,30112,0
|
| 207 |
+
ATS.US,D,20240320,000000,36.2,37.14,36.2,36.9,33688,0
|
| 208 |
+
ATS.US,D,20240321,000000,36.96,37.54,36.96,37.07,29901,0
|
| 209 |
+
ATS.US,D,20240322,000000,37.3,37.34,36.675,36.93,66738,0
|
| 210 |
+
ATS.US,D,20240325,000000,36.949,37.14,36.48,36.85,99378,0
|
| 211 |
+
ATS.US,D,20240326,000000,36.61,36.61,34.82,35.19,129582,0
|
| 212 |
+
ATS.US,D,20240327,000000,35.38,36.02,35.36,35.77,206025,0
|
| 213 |
+
ATS.US,D,20240328,000000,33.98,35.33,33.34,33.72,237352,0
|
| 214 |
+
ATS.US,D,20240401,000000,33.96,34.36,33.3,33.63,110236,0
|
| 215 |
+
ATS.US,D,20240402,000000,33.47,33.82,33.13,33.69,95213,0
|
| 216 |
+
ATS.US,D,20240403,000000,33.47,34.205,33.445,33.55,121852,0
|
| 217 |
+
ATS.US,D,20240404,000000,33.73,33.75,32.88,32.92,152010,0
|
| 218 |
+
ATS.US,D,20240405,000000,33.07,33.115,32.47,32.53,157565,0
|
| 219 |
+
ATS.US,D,20240408,000000,32.72,32.72,32.11,32.25,171430,0
|
| 220 |
+
ATS.US,D,20240409,000000,32.26,32.74,31.975,32.74,173910,0
|
| 221 |
+
ATS.US,D,20240410,000000,32.01,32.01,31.43,31.44,141452,0
|
| 222 |
+
ATS.US,D,20240411,000000,31.39,31.52,31.06,31.2,201857,0
|
| 223 |
+
ATS.US,D,20240412,000000,30.99,31.13,30.15,30.29,125296,0
|
| 224 |
+
ATS.US,D,20240415,000000,30.48,30.59,29.9,30.08,127861,0
|
| 225 |
+
ATS.US,D,20240416,000000,29.8,30.225,29.8,29.95,145651,0
|
| 226 |
+
ATS.US,D,20240417,000000,29.92,30.29,29.78,30.29,270344,0
|
| 227 |
+
ATS.US,D,20240418,000000,30.23,32.13,30.23,31.55,139793,0
|
| 228 |
+
ATS.US,D,20240419,000000,31.34,31.87,30.74,31.13,121847,0
|
| 229 |
+
ATS.US,D,20240422,000000,30.98,31.9,30.98,31.52,127267,0
|
| 230 |
+
ATS.US,D,20240423,000000,31.685,33.15,31.685,32.99,327873,0
|
| 231 |
+
ATS.US,D,20240424,000000,33.27,33.58,32.69,33.34,375336,0
|
| 232 |
+
ATS.US,D,20240425,000000,33.02,33.18,32.37,32.8,126876,0
|
| 233 |
+
ATS.US,D,20240426,000000,32.74,33.19,32.74,33.03,120472,0
|
| 234 |
+
ATS.US,D,20240429,000000,33.19,33.19,32.7,32.81,58385,0
|
| 235 |
+
ATS.US,D,20240430,000000,32.5,33.2,32.49,32.9,74438,0
|
| 236 |
+
ATS.US,D,20240501,000000,32.8,32.87,32.06,32.18,84217,0
|
| 237 |
+
ATS.US,D,20240502,000000,32.03,32.485,31.485,32.47,60281,0
|
| 238 |
+
ATS.US,D,20240503,000000,32.73,32.75,31.85,32.12,129100,0
|
| 239 |
+
ATS.US,D,20240506,000000,32.45,32.745,32.12,32.73,223920,0
|
| 240 |
+
ATS.US,D,20240507,000000,32.5,33.29,32.5,32.99,99932,0
|
| 241 |
+
ATS.US,D,20240508,000000,32.84,33.4,32.725,33.39,41301,0
|
| 242 |
+
ATS.US,D,20240509,000000,33.51,33.65,33.12,33.65,70422,0
|
| 243 |
+
ATS.US,D,20240510,000000,33.62,33.745,33.24,33.7,216644,0
|
| 244 |
+
ATS.US,D,20240513,000000,33.95,34.03,33.13,33.77,217482,0
|
| 245 |
+
ATS.US,D,20240514,000000,33.93,34.5779,33.09,33.12,110181,0
|
| 246 |
+
ATS.US,D,20240515,000000,33.35,33.57,32.55,32.89,361322,0
|
| 247 |
+
ATS.US,D,20240516,000000,34.38,34.89,33.05,34.59,282504,0
|
| 248 |
+
ATS.US,D,20240517,000000,34.43,35.415,34.16,34.77,257387,0
|
| 249 |
+
ATS.US,D,20240520,000000,34.75,34.75,33.93,34.49,100400,0
|
| 250 |
+
ATS.US,D,20240521,000000,34.6,34.6,32.66,33.01,207365,0
|
| 251 |
+
ATS.US,D,20240522,000000,32.39,33.285,32.26,32.52,69407,0
|
| 252 |
+
ATS.US,D,20240523,000000,32.77,32.77,31.43,31.55,80417,0
|
| 253 |
+
ATS.US,D,20240524,000000,31.655,32.01,31.54,31.87,41506,0
|
| 254 |
+
ATS.US,D,20240528,000000,31.89,32.05,31.09,31.12,72076,0
|
| 255 |
+
ATS.US,D,20240529,000000,30.7,31.27,30.7,30.73,169138,0
|
| 256 |
+
ATS.US,D,20240530,000000,30.82,31.05,30.6575,30.99,134422,0
|
| 257 |
+
ATS.US,D,20240531,000000,31.36,32.03,31.36,31.83,103831,0
|
| 258 |
+
ATS.US,D,20240603,000000,31.84,32.09,31.69,31.72,79447,0
|
| 259 |
+
ATS.US,D,20240604,000000,31.55,32.31,31.53,32.28,76577,0
|
| 260 |
+
ATS.US,D,20240605,000000,32.29,33.08,31.83,32.51,157833,0
|
| 261 |
+
ATS.US,D,20240606,000000,32.25,32.97,32.25,32.8,93644,0
|
| 262 |
+
ATS.US,D,20240607,000000,32.685,33.15,32.63,32.83,108043,0
|
| 263 |
+
ATS.US,D,20240610,000000,32.55,32.77,31.915,32.75,49924,0
|
| 264 |
+
ATS.US,D,20240611,000000,32.67,32.76,32.12,32.56,103383,0
|
| 265 |
+
ATS.US,D,20240612,000000,33.14,33.49,32.815,32.97,68989,0
|
| 266 |
+
ATS.US,D,20240613,000000,32.73,32.75,31.94,32.01,142226,0
|
| 267 |
+
ATS.US,D,20240614,000000,31.59,31.6692,31.02,31.51,120057,0
|
| 268 |
+
ATS.US,D,20240617,000000,31.39,31.87,31.35,31.65,211091,0
|
| 269 |
+
ATS.US,D,20240618,000000,31.64,31.72,31.02,31.46,98257,0
|
| 270 |
+
ATS.US,D,20240620,000000,31.2,31.6,30.73,30.79,44977,0
|
| 271 |
+
ATS.US,D,20240621,000000,30.66,30.92,30.32,30.7,175906,0
|
| 272 |
+
ATS.US,D,20240624,000000,30.55,30.85,30.37,30.38,100225,0
|
| 273 |
+
ATS.US,D,20240625,000000,30.29,30.85,30.19,30.76,69123,0
|
| 274 |
+
ATS.US,D,20240626,000000,30.48,31.59,30.48,31.59,39700,0
|
| 275 |
+
ATS.US,D,20240627,000000,31.71,32.49,31.71,32.44,68193,0
|
| 276 |
+
ATS.US,D,20240628,000000,32.49,32.9,32.26,32.31,90562,0
|
| 277 |
+
ATS.US,D,20240701,000000,32.61,32.61,32.0729,32.36,36357,0
|
| 278 |
+
ATS.US,D,20240702,000000,32.2,32.77,32.04,32.67,50533,0
|
| 279 |
+
ATS.US,D,20240703,000000,32.76,32.818,32.31,32.34,12344,0
|
| 280 |
+
ATS.US,D,20240705,000000,32.09,32.41,31.58,31.58,33043,0
|
| 281 |
+
ATS.US,D,20240708,000000,32.13,32.81,31.84,32.76,42476,0
|
| 282 |
+
ATS.US,D,20240709,000000,32.55,32.76,31.925,32.25,56454,0
|
| 283 |
+
ATS.US,D,20240710,000000,32.24,32.77,32.24,32.61,34925,0
|
| 284 |
+
ATS.US,D,20240711,000000,32.85,33.59,32.58,33.38,27451,0
|
| 285 |
+
ATS.US,D,20240712,000000,33.54,33.54,33.09,33.31,73630,0
|
| 286 |
+
ATS.US,D,20240715,000000,33.28,33.715,32.84,33.28,51247,0
|
| 287 |
+
ATS.US,D,20240716,000000,33.5,34.32,33.17,34.06,122788,0
|
| 288 |
+
ATS.US,D,20240717,000000,33.7,33.78,32.28,32.34,59059,0
|
| 289 |
+
ATS.US,D,20240718,000000,32.4,32.72,31.98,32.15,47925,0
|
| 290 |
+
ATS.US,D,20240719,000000,31.67,32.18,31.67,32.09,53026,0
|
| 291 |
+
ATS.US,D,20240722,000000,32,32.45,31.98,32.04,39609,0
|
| 292 |
+
ATS.US,D,20240723,000000,32.13,32.96,31.83,32.93,26790,0
|
| 293 |
+
ATS.US,D,20240724,000000,32.63,32.7,31.44,31.44,35039,0
|
| 294 |
+
ATS.US,D,20240725,000000,31.41,31.41,30.03,30.32,91499,0
|
| 295 |
+
ATS.US,D,20240726,000000,30.5,31.01,30.2201,30.42,35779,0
|
| 296 |
+
ATS.US,D,20240729,000000,30.66,30.84,30.21,30.49,47483,0
|
| 297 |
+
ATS.US,D,20240730,000000,30.38,30.53,29.94,30.26,68947,0
|
| 298 |
+
ATS.US,D,20240731,000000,30.62,30.84,29.9,30.07,116037,0
|
| 299 |
+
ATS.US,D,20240801,000000,30.08,30.13,28.65,28.98,153574,0
|
| 300 |
+
ATS.US,D,20240802,000000,28.44,28.44,27.17,27.87,290574,0
|
| 301 |
+
ATS.US,D,20240805,000000,26.98,28.11,26.94,27.2,56377,0
|
| 302 |
+
ATS.US,D,20240806,000000,27.32,28.19,27.32,27.77,62465,0
|
| 303 |
+
ATS.US,D,20240807,000000,28.38,28.53,27.03,27.26,101936,0
|
| 304 |
+
ATS.US,D,20240808,000000,27.97,29.32,27.58,27.95,139782,0
|
| 305 |
+
ATS.US,D,20240809,000000,27.88,27.88,27.14,27.28,77540,0
|
| 306 |
+
ATS.US,D,20240812,000000,27.36,27.36,26.5,26.77,69901,0
|
| 307 |
+
ATS.US,D,20240813,000000,26.77,26.96,26.445,26.82,55589,0
|
| 308 |
+
ATS.US,D,20240814,000000,26.82,26.89,26.51,26.8,113447,0
|
| 309 |
+
ATS.US,D,20240815,000000,27.19,27.235,26.67,26.86,166392,0
|
| 310 |
+
ATS.US,D,20240816,000000,26.85,26.935,26.48,26.69,59384,0
|
| 311 |
+
ATS.US,D,20240819,000000,26.77,27.6,26.68,27.38,64066,0
|
| 312 |
+
ATS.US,D,20240820,000000,27.4,27.679,26.85,27.23,63607,0
|
| 313 |
+
ATS.US,D,20240821,000000,27.45,27.62,27.26,27.43,39332,0
|
| 314 |
+
ATS.US,D,20240822,000000,27.63,27.63,26.94,27.03,59588,0
|
| 315 |
+
ATS.US,D,20240823,000000,27.02,27.37,26.78,27.13,148205,0
|
| 316 |
+
ATS.US,D,20240826,000000,27.12,27.39,26.76,27.18,98127,0
|
| 317 |
+
ATS.US,D,20240827,000000,27.06,27.18,26.66,27.06,116876,0
|
| 318 |
+
ATS.US,D,20240828,000000,27.06,27.18,26.54,26.74,89202,0
|
| 319 |
+
ATS.US,D,20240829,000000,27.07,27.11,26.595,26.73,79666,0
|
| 320 |
+
ATS.US,D,20240830,000000,26.99,26.99,26.74,26.85,50676,0
|
| 321 |
+
ATS.US,D,20240903,000000,26.58,26.87,25.61,25.86,169045,0
|
| 322 |
+
ATS.US,D,20240904,000000,25.9,25.99,24.97,25.13,202657,0
|
| 323 |
+
ATS.US,D,20240905,000000,25.17,25.93,24.815,25.55,180711,0
|
| 324 |
+
ATS.US,D,20240906,000000,25.42,25.615,24.95,25.41,188943,0
|
| 325 |
+
ATS.US,D,20240909,000000,25.7,26.26,25.39,26.26,105535,0
|
| 326 |
+
ATS.US,D,20240910,000000,26.21,26.36,25.79,26.34,473861,0
|
| 327 |
+
ATS.US,D,20240911,000000,26.4,26.75,25.72,26.51,117058,0
|
| 328 |
+
ATS.US,D,20240912,000000,26.46,26.86,26.14,26.2,142685,0
|
| 329 |
+
ATS.US,D,20240913,000000,26.51,26.51,25.68,25.71,83950,0
|
| 330 |
+
ATS.US,D,20240916,000000,25.91,25.975,25.57,25.89,113462,0
|
| 331 |
+
ATS.US,D,20240917,000000,26.01,27.17,26.01,27.07,114014,0
|
| 332 |
+
ATS.US,D,20240918,000000,27.17,27.36,24.94,26.96,241823,0
|
| 333 |
+
ATS.US,D,20240919,000000,27.6,28.75,27.59,28.45,345532,0
|
| 334 |
+
ATS.US,D,20240920,000000,28.17,28.82,27.88,28.73,386460,0
|
| 335 |
+
ATS.US,D,20240923,000000,28.74,29.02,28.541,28.81,111831,0
|
| 336 |
+
ATS.US,D,20240924,000000,29,29.91,28.7,29.68,167539,0
|
| 337 |
+
ATS.US,D,20240925,000000,29.74,29.85,28.37,28.57,177078,0
|
| 338 |
+
ATS.US,D,20240926,000000,29.02,30.385,28.87,30.17,167063,0
|
| 339 |
+
ATS.US,D,20240927,000000,30.07,30.54,29.73,29.73,65953,0
|
| 340 |
+
ATS.US,D,20240930,000000,29.89,29.93,28.66,29.05,131112,0
|
| 341 |
+
ATS.US,D,20241001,000000,28.82,29.34,28.6263,29.1,53100,0
|
| 342 |
+
ATS.US,D,20241002,000000,29.07,29.52,28.895,29.17,60992,0
|
| 343 |
+
ATS.US,D,20241003,000000,29.21,29.69,29,29.57,89842,0
|
| 344 |
+
ATS.US,D,20241004,000000,29.91,30.18,29.64,30.05,130382,0
|
| 345 |
+
ATS.US,D,20241007,000000,29.96,30.45,29.88,30.13,105515,0
|
| 346 |
+
ATS.US,D,20241008,000000,30.03,30.07,29.66,29.87,150896,0
|
| 347 |
+
ATS.US,D,20241009,000000,29.73,29.86,29.28,29.3,95453,0
|
| 348 |
+
ATS.US,D,20241010,000000,29.21,29.64,28.8,29.05,77213,0
|
| 349 |
+
ATS.US,D,20241011,000000,29.16,30.01,29.06,30.01,65683,0
|
| 350 |
+
ATS.US,D,20241014,000000,30.26,30.26,29.67,30.07,18576,0
|
| 351 |
+
ATS.US,D,20241015,000000,29.94,30.22,29.89,30.17,105110,0
|
| 352 |
+
ATS.US,D,20241016,000000,30.18,31,29.955,30.85,214304,0
|
| 353 |
+
ATS.US,D,20241017,000000,30.8,31.03,30.2,30.4,311990,0
|
| 354 |
+
ATS.US,D,20241018,000000,30.59,31.56,30.48,31.51,112132,0
|
| 355 |
+
ATS.US,D,20241021,000000,31.56,31.89,31.25,31.81,164358,0
|
| 356 |
+
ATS.US,D,20241022,000000,31.885,32.09,31.5,31.92,268894,0
|
| 357 |
+
ATS.US,D,20241023,000000,31.98,31.98,31.035,31.21,236381,0
|
| 358 |
+
ATS.US,D,20241024,000000,31.22,31.41,30.15,30.3,204121,0
|
| 359 |
+
ATS.US,D,20241025,000000,30.25,30.81,30.19,30.44,120430,0
|
| 360 |
+
ATS.US,D,20241028,000000,30.34,30.63,29.94,30.61,137700,0
|
| 361 |
+
ATS.US,D,20241029,000000,30.61,30.61,29.28,29.83,181955,0
|
| 362 |
+
ATS.US,D,20241030,000000,29.71,30.82,29.6,30.8,105317,0
|
| 363 |
+
ATS.US,D,20241031,000000,30.45,31.14,29.915,29.97,148184,0
|
| 364 |
+
ATS.US,D,20241101,000000,29.94,30.8,29.94,30.51,50527,0
|
| 365 |
+
ATS.US,D,20241104,000000,30.65,31.01,30.04,30.07,54062,0
|
| 366 |
+
ATS.US,D,20241105,000000,29.97,30.77,29.97,30.76,80043,0
|
| 367 |
+
ATS.US,D,20241106,000000,27.72,29.59,27.33,29.26,517134,0
|
| 368 |
+
ATS.US,D,20241107,000000,29.44,29.79,28.96,29.2,220261,0
|
| 369 |
+
ATS.US,D,20241108,000000,29,30.18,28.581,28.79,159298,0
|
| 370 |
+
ATS.US,D,20241111,000000,29.0073,29.1499,28.63,28.79,130993,0
|
| 371 |
+
ATS.US,D,20241112,000000,28.66,28.784,28.07,28.37,183425,0
|
| 372 |
+
ATS.US,D,20241113,000000,28.33,29.39,28.17,29.35,177417,0
|
| 373 |
+
ATS.US,D,20241114,000000,29.6,29.61,28.745,28.76,303796,0
|
| 374 |
+
ATS.US,D,20241115,000000,28.6,28.63,27.94,28.14,117986,0
|
| 375 |
+
ATS.US,D,20241118,000000,28.22,29.23,27.94,28.96,144834,0
|
| 376 |
+
ATS.US,D,20241119,000000,28.92,29.55,28.56,29.35,100006,0
|
| 377 |
+
ATS.US,D,20241120,000000,29.52,29.73,29.12,29.6,76425,0
|
| 378 |
+
ATS.US,D,20241121,000000,29.7,29.9,28.79,29.24,146975,0
|
| 379 |
+
ATS.US,D,20241122,000000,29.57,31.44,29.25,31.28,184133,0
|
| 380 |
+
ATS.US,D,20241125,000000,31.41,32.515,31.12,32.03,220650,0
|
| 381 |
+
ATS.US,D,20241126,000000,31.55,31.66,30.085,30.12,106197,0
|
| 382 |
+
ATS.US,D,20241127,000000,30.2,31.4174,29.98,30.99,116096,0
|
| 383 |
+
ATS.US,D,20241129,000000,32.09,33.06,32.06,32.69,190294,0
|
| 384 |
+
ATS.US,D,20241202,000000,32.6838,32.6838,31.56,32.17,162699,0
|
| 385 |
+
ATS.US,D,20241203,000000,32.05,32.35,31.74,31.79,119663,0
|
| 386 |
+
ATS.US,D,20241204,000000,31.66,32.305,31.5,32.1,120650,0
|
| 387 |
+
ATS.US,D,20241205,000000,32.37,32.99,32.1,32.76,131519,0
|
| 388 |
+
ATS.US,D,20241206,000000,33.13,33.13,31.53,31.57,84980,0
|
| 389 |
+
ATS.US,D,20241209,000000,32.01,32.2629,31.59,31.79,119432,0
|
| 390 |
+
ATS.US,D,20241210,000000,31.735,32.04,31.25,31.44,91149,0
|
| 391 |
+
ATS.US,D,20241211,000000,31.48,31.56,30.9564,31.34,55594,0
|
| 392 |
+
ATS.US,D,20241212,000000,31.12,31.5,30.88,31,62128,0
|
| 393 |
+
ATS.US,D,20241213,000000,30.84,31.67,30.82,31.39,83370,0
|
| 394 |
+
ATS.US,D,20241216,000000,31.17,31.58,30.63,30.94,62972,0
|
| 395 |
+
ATS.US,D,20241217,000000,30.72,31.21,30.65,31.13,52888,0
|
| 396 |
+
ATS.US,D,20241218,000000,30.95,31.16,29.585,29.66,160544,0
|
| 397 |
+
ATS.US,D,20241219,000000,29.66,29.91,28.99,29.03,84749,0
|
| 398 |
+
ATS.US,D,20241220,000000,28.74,30.22,28.64,29.95,156496,0
|
| 399 |
+
ATS.US,D,20241223,000000,29.64,30.11,29.28,29.82,139940,0
|
| 400 |
+
ATS.US,D,20241224,000000,29.7,31.565,29.58,31.26,50484,0
|
| 401 |
+
ATS.US,D,20241226,000000,30.78,31.03,30.6,30.9,38882,0
|
| 402 |
+
ATS.US,D,20241227,000000,30.42,30.8,29.8,30.02,95770,0
|
| 403 |
+
ATS.US,D,20241230,000000,29.73,30.46,29.5,30.25,209125,0
|
| 404 |
+
ATS.US,D,20241231,000000,30.71,30.79,30.15,30.48,142133,0
|
| 405 |
+
ATS.US,D,20250102,000000,30.685,30.95,30.2203,30.74,81798,0
|
| 406 |
+
ATS.US,D,20250103,000000,30.71,30.73,30.13,30.13,83634,0
|
| 407 |
+
ATS.US,D,20250106,000000,30.435,30.52,29.41,29.5,121890,0
|
| 408 |
+
ATS.US,D,20250107,000000,29.728,29.728,28.855,29.02,103915,0
|
| 409 |
+
ATS.US,D,20250108,000000,28.85,29.08,28.55,28.62,171178,0
|
| 410 |
+
ATS.US,D,20250110,000000,27.87,27.9,26.7,27.05,157663,0
|
| 411 |
+
ATS.US,D,20250113,000000,27,27.125,26.4525,26.8,162689,0
|
| 412 |
+
ATS.US,D,20250114,000000,26.981,27.08,26.05,26.49,121357,0
|
| 413 |
+
ATS.US,D,20250115,000000,26.93,27.105,26.28,26.53,242707,0
|
| 414 |
+
ATS.US,D,20250116,000000,26.68,26.82,26.32,26.47,119157,0
|
| 415 |
+
ATS.US,D,20250117,000000,26.75,26.85,26.34,26.5,114444,0
|
| 416 |
+
ATS.US,D,20250121,000000,26.93,28.43,26.62,28.09,165105,0
|
| 417 |
+
ATS.US,D,20250122,000000,27.93,28.59,27.78,28.35,105455,0
|
| 418 |
+
ATS.US,D,20250123,000000,28.455,28.81,27.95,28.56,136883,0
|
| 419 |
+
ATS.US,D,20250124,000000,28.81,28.8291,28.08,28.16,111753,0
|
| 420 |
+
ATS.US,D,20250127,000000,27.775,28.03,27.45,27.86,106701,0
|
| 421 |
+
ATS.US,D,20250128,000000,27.825,27.895,27.3429,27.71,55206,0
|
| 422 |
+
ATS.US,D,20250129,000000,27.54,27.93,27.38,27.59,117549,0
|
| 423 |
+
ATS.US,D,20250130,000000,27.69,27.97,26.3,27.26,194749,0
|
| 424 |
+
ATS.US,D,20250131,000000,27.55,28.2,26.9,27.15,190575,0
|
| 425 |
+
ATS.US,D,20250203,000000,26.07,26.475,25.24,26.2,146420,0
|
| 426 |
+
ATS.US,D,20250204,000000,26.53,27.075,26.3244,26.67,101625,0
|
| 427 |
+
ATS.US,D,20250205,000000,27.62,29.32,27.34,28.82,317063,0
|
| 428 |
+
ATS.US,D,20250206,000000,28.69,28.91,27.95,28.37,144064,0
|
| 429 |
+
ATS.US,D,20250207,000000,28.71,29.34,28.26,28.56,146777,0
|
| 430 |
+
ATS.US,D,20250210,000000,28.82,29.23,28.535,29.12,116642,0
|
| 431 |
+
ATS.US,D,20250211,000000,28.71,29.32,28.24,29.3,107546,0
|
| 432 |
+
ATS.US,D,20250212,000000,29.08,29.31,28.65,29.25,58096,0
|
| 433 |
+
ATS.US,D,20250213,000000,29.42,29.7,29.16,29.59,77073,0
|
| 434 |
+
ATS.US,D,20250214,000000,29.79,29.83,29.09,29.25,71740,0
|
| 435 |
+
ATS.US,D,20250218,000000,29.3075,29.51,29.01,29.04,45038,0
|
| 436 |
+
ATS.US,D,20250219,000000,28.93,29.0268,28.49,29.02,62249,0
|
| 437 |
+
ATS.US,D,20250220,000000,28.87,29.22,28.53,29.09,89611,0
|
| 438 |
+
ATS.US,D,20250221,000000,29.26,29.27,28.44,28.79,70326,0
|
| 439 |
+
ATS.US,D,20250224,000000,28.76,29.54,28.565,29.45,83123,0
|
| 440 |
+
ATS.US,D,20250225,000000,29.31,29.585,28.945,29.3,96264,0
|
| 441 |
+
ATS.US,D,20250226,000000,29.43,30.2,29.095,29.29,86773,0
|
| 442 |
+
ATS.US,D,20250227,000000,29.07,30.01,29.07,29.49,121858,0
|
| 443 |
+
ATS.US,D,20250228,000000,29.31,29.92,28.88,29.09,363899,0
|
| 444 |
+
ATS.US,D,20250303,000000,29.6,29.66,28.07,28.23,187669,0
|
| 445 |
+
ATS.US,D,20250304,000000,27.815,28.12,26.9432,27.47,147816,0
|
| 446 |
+
ATS.US,D,20250305,000000,27.84,28.13,27.46,28.1,104530,0
|
| 447 |
+
ATS.US,D,20250306,000000,27.455,28.305,26.47,26.68,209725,0
|
| 448 |
+
ATS.US,D,20250307,000000,26.48,27.555,26.4243,27.46,104229,0
|
| 449 |
+
ATS.US,D,20250310,000000,26.94,27.076,26.3,26.31,108082,0
|
| 450 |
+
ATS.US,D,20250311,000000,26.33,26.41,25.21,25.49,126457,0
|
| 451 |
+
ATS.US,D,20250312,000000,25.62,26.2,25.46,26.03,171971,0
|
| 452 |
+
ATS.US,D,20250313,000000,26.15,26.48,25.88,26.13,100548,0
|
| 453 |
+
ATS.US,D,20250314,000000,26.35,27.28,26.33,27.21,162899,0
|
| 454 |
+
ATS.US,D,20250317,000000,27.38,27.8,26.84,27.52,120693,0
|
| 455 |
+
ATS.US,D,20250318,000000,27.2748,27.815,27.2748,27.73,94134,0
|
| 456 |
+
ATS.US,D,20250319,000000,27.65,28.36,27.53,28.29,89011,0
|
| 457 |
+
ATS.US,D,20250320,000000,28.125,28.47,27.73,27.92,126410,0
|
| 458 |
+
ATS.US,D,20250321,000000,27.4932,27.99,27.3852,27.63,79195,0
|
| 459 |
+
ATS.US,D,20250324,000000,28.22,28.61,27.85,28.33,100508,0
|
| 460 |
+
ATS.US,D,20250325,000000,28.4,28.4,27.21,27.24,95305,0
|
| 461 |
+
ATS.US,D,20250326,000000,27.34,27.485,26.71,26.84,95451,0
|
| 462 |
+
ATS.US,D,20250327,000000,26.98,27.06,26.3,26.88,113107,0
|
| 463 |
+
ATS.US,D,20250328,000000,26.795,26.92,25.66,25.92,113686,0
|
| 464 |
+
ATS.US,D,20250331,000000,25.64,25.98,24.91,24.93,315049,0
|
| 465 |
+
ATS.US,D,20250401,000000,24.52,25.52,24.52,25.35,202649,0
|
| 466 |
+
ATS.US,D,20250402,000000,25.1575,26.32,24.96,26.19,128940,0
|
| 467 |
+
ATS.US,D,20250403,000000,25.53,26.24,24.97,25.23,245466,0
|
| 468 |
+
ATS.US,D,20250404,000000,24.53,24.55,23.1,23.5,324553,0
|
| 469 |
+
ATS.US,D,20250407,000000,22.54,23.9286,21.9,22.18,306496,0
|
| 470 |
+
ATS.US,D,20250408,000000,22.695,23.06,20.9,21.07,216204,0
|
| 471 |
+
ATS.US,D,20250409,000000,20.94,24.68,20.94,24.65,285898,0
|
| 472 |
+
ATS.US,D,20250410,000000,23.635,24.02,23.07,23.53,212700,0
|
| 473 |
+
ATS.US,D,20250411,000000,23.62,24.15,23.52,24.04,82761,0
|
| 474 |
+
ATS.US,D,20250414,000000,24.33,25.155,24.33,24.92,121064,0
|
| 475 |
+
ATS.US,D,20250415,000000,24.96,25.35,24.61,24.71,102875,0
|
| 476 |
+
ATS.US,D,20250416,000000,24.488,24.799,23.94,24.11,94578,0
|
| 477 |
+
ATS.US,D,20250417,000000,24.07,24.6,24.07,24.41,67098,0
|
| 478 |
+
ATS.US,D,20250421,000000,24.165,24.35,23.11,23.53,219789,0
|
| 479 |
+
ATS.US,D,20250422,000000,23.985,24.1699,23.7,23.98,91124,0
|
| 480 |
+
ATS.US,D,20250423,000000,24.56,25.215,24.4604,24.89,151058,0
|
| 481 |
+
ATS.US,D,20250424,000000,24.65,25.53,24.405,25.04,112997,0
|
| 482 |
+
ATS.US,D,20250425,000000,25,25.3691,24.855,25.3,50233,0
|
| 483 |
+
ATS.US,D,20250428,000000,25.42,25.91,25.23,25.53,84761,0
|
| 484 |
+
ATS.US,D,20250429,000000,25.47,25.6,24.745,25.2,87667,0
|
| 485 |
+
ATS.US,D,20250430,000000,24.925,25.25,24.48,25.16,115370,0
|
| 486 |
+
ATS.US,D,20250501,000000,25.285,25.67,24.84,25.22,87649,0
|
| 487 |
+
ATS.US,D,20250502,000000,25.8,26.15,25.33,25.81,169566,0
|
| 488 |
+
ATS.US,D,20250505,000000,25.5847,25.94,25.325,25.37,64337,0
|
| 489 |
+
ATS.US,D,20250506,000000,25.36,25.65,25.2,25.46,47996,0
|
| 490 |
+
ATS.US,D,20250507,000000,25.9,25.9,25.2,25.39,70082,0
|
| 491 |
+
ATS.US,D,20250508,000000,25.505,25.89,25.15,25.21,246936,0
|
| 492 |
+
ATS.US,D,20250509,000000,25.335,25.87,25.17,25.79,112689,0
|
| 493 |
+
ATS.US,D,20250512,000000,26.53,27,26.14,26.97,114041,0
|
| 494 |
+
ATS.US,D,20250513,000000,27.02,28.3,26.975,28.09,108931,0
|
| 495 |
+
ATS.US,D,20250514,000000,28.09,28.39,27.82,28.06,93282,0
|
| 496 |
+
ATS.US,D,20250515,000000,28.025,28.07,27.12,27.74,109695,0
|
| 497 |
+
ATS.US,D,20250516,000000,27.8,28.09,27.515,27.84,64214,0
|
| 498 |
+
ATS.US,D,20250519,000000,27.4195,28.09,27.27,28.02,42383,0
|
| 499 |
+
ATS.US,D,20250520,000000,27.895,28.35,27.575,28.19,141518,0
|
| 500 |
+
ATS.US,D,20250521,000000,27.86,27.94,26.44,26.5,134647,0
|
| 501 |
+
ATS.US,D,20250522,000000,26.36,26.42,25.66,25.79,140116,0
|
| 502 |
+
ATS.US,D,20250523,000000,25.64,25.925,25.3001,25.55,85683,0
|
| 503 |
+
ATS.US,D,20250527,000000,29.895,31.5,29.67,30.62,744809,0
|
| 504 |
+
ATS.US,D,20250528,000000,30.5,30.62,30.08,30.39,167391,0
|
| 505 |
+
ATS.US,D,20250529,000000,28.2153,30.68,27.68,30.2,196224,0
|
| 506 |
+
ATS.US,D,20250530,000000,30.09,30.31,28.7,28.97,206814,0
|
| 507 |
+
ATS.US,D,20250602,000000,28.7,29.07,28.3104,28.77,148249,0
|
| 508 |
+
ATS.US,D,20250603,000000,29.05,30.37,28.7,29.74,174795,0
|
| 509 |
+
ATS.US,D,20250604,000000,29.82,30.14,29.635,29.9,168988,0
|
| 510 |
+
ATS.US,D,20250605,000000,29.96,30.2,29.58,29.76,157016,0
|
| 511 |
+
ATS.US,D,20250606,000000,30.25,30.32,29.935,30.14,155623,0
|
| 512 |
+
ATS.US,D,20250609,000000,30.12,30.72,29.93,30.52,97638,0
|
| 513 |
+
ATS.US,D,20250610,000000,30.61,31.39,30.21,30.81,108943,0
|
| 514 |
+
ATS.US,D,20250611,000000,30.68,31.215,30.59,30.99,73657,0
|
| 515 |
+
ATS.US,D,20250612,000000,30.87,31.3624,30.7,31.04,70004,0
|
| 516 |
+
ATS.US,D,20250613,000000,30.5034,30.79,30.31,30.49,59609,0
|
| 517 |
+
ATS.US,D,20250616,000000,30.895,31.45,30.68,31.21,89426,0
|
| 518 |
+
ATS.US,D,20250617,000000,30.901,31.19,30.565,30.83,70647,0
|
| 519 |
+
ATS.US,D,20250618,000000,30.88,31.015,30.64,30.74,66102,0
|
| 520 |
+
ATS.US,D,20250620,000000,30.68,30.94,30.43,30.64,81435,0
|
| 521 |
+
ATS.US,D,20250623,000000,30.615,31.075,30.34,30.9,113268,0
|
| 522 |
+
ATS.US,D,20250624,000000,31.135,31.51,30.81,31.39,61985,0
|
| 523 |
+
ATS.US,D,20250625,000000,31.22,31.37,30.83,31.09,55718,0
|
| 524 |
+
ATS.US,D,20250626,000000,31.39,32.02,31.293,31.96,65330,0
|
| 525 |
+
ATS.US,D,20250627,000000,31.8984,32.14,31.27,31.7,75806,0
|
| 526 |
+
ATS.US,D,20250630,000000,31.56,32.03,31.5,31.88,94584,0
|
| 527 |
+
ATS.US,D,20250701,000000,31.93,32.51,31.67,32.02,79699,0
|
| 528 |
+
ATS.US,D,20250702,000000,31.87,32.67,31.565,32.67,129320,0
|
| 529 |
+
ATS.US,D,20250703,000000,32.73,32.73,32.32,32.49,34047,0
|
| 530 |
+
ATS.US,D,20250707,000000,29.24,31.29,29.12,29.64,643584,0
|
| 531 |
+
ATS.US,D,20250708,000000,29.67,29.77,28.99,29,312692,0
|
| 532 |
+
ATS.US,D,20250709,000000,29.125,29.3848,28.78,29.26,317080,0
|
| 533 |
+
ATS.US,D,20250710,000000,29.27,29.86,28.63,29.55,146001,0
|
| 534 |
+
ATS.US,D,20250711,000000,29.255,29.79,29.13,29.51,125101,0
|
| 535 |
+
ATS.US,D,20250714,000000,29.225,30.15,29.225,30,121889,0
|
| 536 |
+
ATS.US,D,20250715,000000,30.12,30.22,29.6,29.61,97994,0
|
| 537 |
+
ATS.US,D,20250716,000000,29.94,30.41,29.46,30.22,151252,0
|
| 538 |
+
ATS.US,D,20250717,000000,30.1,31.37,29.98,31.17,107014,0
|
| 539 |
+
ATS.US,D,20250718,000000,31.22,31.555,30.99,31.35,103432,0
|
| 540 |
+
ATS.US,D,20250721,000000,31.37,31.71,30.86,30.87,93559,0
|
| 541 |
+
ATS.US,D,20250722,000000,30.84,31.11,30.42,30.92,86255,0
|
| 542 |
+
ATS.US,D,20250723,000000,31.32,31.52,31.15,31.36,153227,0
|
| 543 |
+
ATS.US,D,20250724,000000,31.78,32.5,31.56,31.65,239367,0
|
| 544 |
+
ATS.US,D,20250725,000000,31.75,32.28,31.5,32.22,162315,0
|
| 545 |
+
ATS.US,D,20250728,000000,32.13,32.24,31.835,32.02,93578,0
|
| 546 |
+
ATS.US,D,20250729,000000,32.045,32.28,31.02,31.31,156083,0
|
| 547 |
+
ATS.US,D,20250730,000000,30.98,31.37,30.53,30.72,140233,0
|
| 548 |
+
ATS.US,D,20250731,000000,30.71,31.01,30.27,30.35,184477,0
|
| 549 |
+
ATS.US,D,20250801,000000,30.01,30.12,29.375,29.85,120937,0
|
| 550 |
+
ATS.US,D,20250804,000000,30.16,30.3,29.89,30.28,52081,0
|
| 551 |
+
ATS.US,D,20250805,000000,30.12,30.69,30.02,30.29,76248,0
|
| 552 |
+
ATS.US,D,20250806,000000,30.56,31.06,30.31,30.99,192653,0
|
| 553 |
+
ATS.US,D,20250807,000000,30.4,30.4,28.75,29.52,282269,0
|
| 554 |
+
ATS.US,D,20250808,000000,29.35,29.64,28.125,28.18,123515,0
|
| 555 |
+
ATS.US,D,20250811,000000,28.4,28.83,28.02,28.74,132204,0
|
| 556 |
+
ATS.US,D,20250812,000000,28.47,29.04,28.37,28.65,146155,0
|
| 557 |
+
ATS.US,D,20250813,000000,28.6,29.1,28.6,28.96,128669,0
|
| 558 |
+
ATS.US,D,20250814,000000,28.6834,28.6834,28.07,28.36,90987,0
|
| 559 |
+
ATS.US,D,20250815,000000,28.415,28.47,27.65,27.7,186883,0
|
| 560 |
+
ATS.US,D,20250818,000000,27.65,27.78,27.29,27.47,86872,0
|
| 561 |
+
ATS.US,D,20250819,000000,27.47,27.7,27.18,27.26,55322,0
|
| 562 |
+
ATS.US,D,20250820,000000,27.22,27.27,26.86,26.91,74714,0
|
| 563 |
+
ATS.US,D,20250821,000000,26.73,26.9,26.46,26.66,87157,0
|
| 564 |
+
ATS.US,D,20250822,000000,26.84,27.68,26.65,27.54,194905,0
|
| 565 |
+
ATS.US,D,20250825,000000,27.39,27.5,26.805,26.9,58043,0
|
| 566 |
+
ATS.US,D,20250826,000000,26.93,27.37,26.9296,27.34,118620,0
|
| 567 |
+
ATS.US,D,20250827,000000,27.085,27.47,26.98,27.15,174803,0
|
| 568 |
+
ATS.US,D,20250828,000000,27.31,27.615,27.21,27.55,130368,0
|
| 569 |
+
ATS.US,D,20250829,000000,27.46,27.8,27.36,27.72,166801,0
|
| 570 |
+
ATS.US,D,20250902,000000,27.25,27.33,26.77,26.97,130404,0
|
| 571 |
+
ATS.US,D,20250903,000000,26.79,27.015,26.73,26.91,65023,0
|
| 572 |
+
ATS.US,D,20250904,000000,26.83,27.44,26.74,27.41,150099,0
|
| 573 |
+
ATS.US,D,20250905,000000,27.56,28.08,27.39,27.61,136888,0
|
| 574 |
+
ATS.US,D,20250908,000000,27.62,27.66,27.29,27.54,67138,0
|
| 575 |
+
ATS.US,D,20250909,000000,27.56,27.58,26.725,26.84,104174,0
|
| 576 |
+
ATS.US,D,20250910,000000,26.95,27.2,26.66,26.71,70054,0
|
| 577 |
+
ATS.US,D,20250911,000000,27.11,27.62,26.95,27.55,119018,0
|
| 578 |
+
ATS.US,D,20250912,000000,27.25,27.59,27.09,27.25,114399,0
|
| 579 |
+
ATS.US,D,20250915,000000,27.31,27.84,27,27.73,128073,0
|
| 580 |
+
ATS.US,D,20250916,000000,27.69,27.99,27.64,27.95,87965,0
|
| 581 |
+
ATS.US,D,20250917,000000,28,28.77,28,28.15,146404,0
|
| 582 |
+
ATS.US,D,20250918,000000,28.29,28.54,27.55,28.2,100796,0
|
| 583 |
+
ATS.US,D,20250919,000000,28.24,28.45,27.57,27.86,162319,0
|
| 584 |
+
ATS.US,D,20250922,000000,27.89,27.93,27.47,27.93,57062,0
|
| 585 |
+
ATS.US,D,20250923,000000,28.11,28.335,27.49,27.51,54209,0
|
| 586 |
+
ATS.US,D,20250924,000000,27.665,27.665,26.76,27.13,84832,0
|
| 587 |
+
ATS.US,D,20250925,000000,26.68,26.89,26.28,26.28,43225,0
|
| 588 |
+
ATS.US,D,20250926,000000,26.34,26.37,25.67,25.74,149708,0
|
| 589 |
+
ATS.US,D,20250929,000000,25.82,26.36,25.6256,26.32,138679,0
|
| 590 |
+
ATS.US,D,20250930,000000,26.3,26.33,25.65,26.2,76041,0
|
| 591 |
+
ATS.US,D,20251001,000000,26.1,27.03,26.1,26.4,119788,0
|
| 592 |
+
ATS.US,D,20251002,000000,26.25,26.6,26.08,26.31,128696,0
|
| 593 |
+
ATS.US,D,20251003,000000,26.39,27.16,26.3767,26.88,81879,0
|
| 594 |
+
ATS.US,D,20251006,000000,26.98,27.18,26.52,26.76,92938,0
|
| 595 |
+
ATS.US,D,20251007,000000,26.9058,27.04,26.32,26.37,70783,0
|
| 596 |
+
ATS.US,D,20251008,000000,26.445,26.61,26.38,26.55,84197,0
|
| 597 |
+
ATS.US,D,20251009,000000,26.51,26.56,26.155,26.35,71484,0
|
| 598 |
+
ATS.US,D,20251010,000000,26.44,26.44,25.35,25.39,82813,0
|
| 599 |
+
ATS.US,D,20251013,000000,25.98,26.185,25.6,26.07,49701,0
|
| 600 |
+
ATS.US,D,20251014,000000,25.62,26.68,25.455,26.56,97627,0
|
| 601 |
+
ATS.US,D,20251015,000000,26.52,26.77,26.09,26.3,83367,0
|
| 602 |
+
ATS.US,D,20251016,000000,26.19,26.65,26.19,26.48,90615,0
|
| 603 |
+
ATS.US,D,20251017,000000,26.31,26.48,25.9,25.99,61986,0
|
| 604 |
+
ATS.US,D,20251020,000000,26.31,26.62,26.2,26.62,38379,0
|
| 605 |
+
ATS.US,D,20251021,000000,26.505,26.97,26.505,26.92,67772,0
|
| 606 |
+
ATS.US,D,20251022,000000,26.585,26.85,26.225,26.59,65010,0
|
| 607 |
+
ATS.US,D,20251023,000000,26.78,27.025,26.69,26.97,69227,0
|
| 608 |
+
ATS.US,D,20251024,000000,27.19,27.3642,26.99,27.07,56936,0
|
| 609 |
+
ATS.US,D,20251027,000000,27.405,27.405,27.01,27.16,63979,0
|
| 610 |
+
ATS.US,D,20251028,000000,27.15,27.44,27.01,27.17,40242,0
|
| 611 |
+
ATS.US,D,20251029,000000,27.01,27.765,27,27.32,115940,0
|
| 612 |
+
ATS.US,D,20251030,000000,27.03,27.24,26.63,26.63,174179,0
|
| 613 |
+
ATS.US,D,20251031,000000,26.3534,27.73,26.33,27.46,129199,0
|
| 614 |
+
ATS.US,D,20251103,000000,27.26,27.44,26.49,26.96,105657,0
|
| 615 |
+
ATS.US,D,20251104,000000,26.66,26.98,26.12,26.73,112618,0
|
| 616 |
+
ATS.US,D,20251105,000000,27.045,29.71,26.85,29.56,156970,0
|
| 617 |
+
ATS.US,D,20251106,000000,29.45,30,28.14,28.15,153772,0
|
| 618 |
+
ATS.US,D,20251107,000000,27.99,28,26.12,26.83,111642,0
|
| 619 |
+
ATS.US,D,20251110,000000,27.37,27.62,27.12,27.41,103937,0
|
| 620 |
+
ATS.US,D,20251111,000000,27.515,27.875,27.28,27.47,90792,0
|
| 621 |
+
ATS.US,D,20251112,000000,27.57,27.695,27.01,27.14,116412,0
|
| 622 |
+
ATS.US,D,20251113,000000,27.22,27.33,26.69,26.84,151386,0
|
| 623 |
+
ATS.US,D,20251114,000000,26.45,27,25.8,25.83,136003,0
|
| 624 |
+
ATS.US,D,20251117,000000,25.66,25.88,25.16,25.17,101472,0
|
| 625 |
+
ATS.US,D,20251118,000000,25.43,25.43,24.59,24.84,103723,0
|
| 626 |
+
ATS.US,D,20251119,000000,24.81,24.98,24.68,24.74,81622,0
|
| 627 |
+
ATS.US,D,20251120,000000,25.32,25.51,24.19,24.24,152082,0
|
| 628 |
+
ATS.US,D,20251121,000000,24.215,24.5,24.125,24.26,185198,0
|
| 629 |
+
ATS.US,D,20251124,000000,24.12,24.37,23.845,24.35,207351,0
|
| 630 |
+
ATS.US,D,20251125,000000,24.495,25.09,24.46,25.06,142474,0
|
| 631 |
+
ATS.US,D,20251126,000000,24.84,25.73,24.84,25.62,107226,0
|
| 632 |
+
ATS.US,D,20251128,000000,25.64,25.75,25.38,25.51,61392,0
|
| 633 |
+
ATS.US,D,20251201,000000,25.66,25.85,25.15,25.25,67549,0
|
| 634 |
+
ATS.US,D,20251202,000000,25.29,25.34,24.885,25.24,56391,0
|
| 635 |
+
ATS.US,D,20251203,000000,25.265,25.66,25.135,25.65,60710,0
|
| 636 |
+
ATS.US,D,20251204,000000,25.92,26.69,25.75,26.2,72791,0
|
| 637 |
+
ATS.US,D,20251205,000000,26.43,27.28,26.43,27.26,110384,0
|
| 638 |
+
ATS.US,D,20251208,000000,27.27,27.5943,26.995,27.15,94252,0
|
| 639 |
+
ATS.US,D,20251209,000000,27.2,27.46,27.0201,27.13,44928,0
|
| 640 |
+
ATS.US,D,20251210,000000,27.185,27.905,26.89,27.59,114268,0
|
| 641 |
+
ATS.US,D,20251211,000000,27.44,27.815,27.44,27.71,99451,0
|
| 642 |
+
ATS.US,D,20251212,000000,27.87,28.105,27.38,27.53,59270,0
|
| 643 |
+
ATS.US,D,20251215,000000,27.42,27.63,26.62,26.84,61758,0
|
| 644 |
+
ATS.US,D,20251216,000000,26.83,28.26,26.59,27.8,111991,0
|
| 645 |
+
ATS.US,D,20251217,000000,27.54,27.69,26.56,26.6,59260,0
|
| 646 |
+
ATS.US,D,20251218,000000,26.99,28.235,26.99,27.65,154849,0
|
| 647 |
+
ATS.US,D,20251219,000000,27.54,27.87,27.27,27.87,111032,0
|
| 648 |
+
ATS.US,D,20251222,000000,27.93,28.74,27.93,28.35,137665,0
|
| 649 |
+
ATS.US,D,20251223,000000,28.67,28.67,27.69,28.5,99562,0
|
| 650 |
+
ATS.US,D,20251224,000000,28.46,28.55,28.2,28.2,25134,0
|
| 651 |
+
ATS.US,D,20251226,000000,28.5,28.63,28.1732,28.43,47781,0
|
| 652 |
+
ATS.US,D,20251229,000000,28.22,28.36,27.76,27.94,117076,0
|
| 653 |
+
ATS.US,D,20251230,000000,27.89,28.1,27.635,27.8,58121,0
|
| 654 |
+
ATS.US,D,20251231,000000,27.93,27.99,27.315,27.54,70380,0
|
| 655 |
+
ATS.US,D,20260102,000000,27.665,28.43,27.665,27.89,122398,0
|
| 656 |
+
ATS.US,D,20260105,000000,28.25,29.27,28.075,29.03,133067,0
|
| 657 |
+
ATS.US,D,20260106,000000,28.89,29.22,28.68,29.11,102669,0
|
| 658 |
+
ATS.US,D,20260107,000000,29.06,29.1,28.29,28.5,74288,0
|
| 659 |
+
ATS.US,D,20260108,000000,28.89,28.89,28.18,28.43,108366,0
|
| 660 |
+
ATS.US,D,20260109,000000,28.64,29,28.38,28.8,75046,0
|
| 661 |
+
ATS.US,D,20260112,000000,28.565,30,28.54,29.71,105117,0
|
| 662 |
+
ATS.US,D,20260113,000000,29.56,29.68,29.21,29.58,64383,0
|
| 663 |
+
ATS.US,D,20260114,000000,29.62,30.16,29.4,30.14,83277,0
|
| 664 |
+
ATS.US,D,20260115,000000,29.96,31.03,29.93,30.52,143680,0
|
| 665 |
+
ATS.US,D,20260116,000000,30.67,30.9,30.3,30.64,113489,0
|
| 666 |
+
ATS.US,D,20260120,000000,29.59,29.59,26.85,27.97,494207,0
|
| 667 |
+
ATS.US,D,20260121,000000,27.99,29.58,27.97,29.19,127423,0
|
| 668 |
+
ATS.US,D,20260122,000000,29.38,29.83,29.15,29.41,189405,0
|
| 669 |
+
ATS.US,D,20260123,000000,29.355,29.92,29.355,29.68,99963,0
|
| 670 |
+
ATS.US,D,20260126,000000,29.31,29.53,28.96,29.25,120177,0
|
| 671 |
+
ATS.US,D,20260127,000000,29.42,29.73,29.04,29.3,176340,0
|
| 672 |
+
ATS.US,D,20260128,000000,29.53,29.53,28.59,28.95,131790,0
|
| 673 |
+
ATS.US,D,20260129,000000,29.25,29.28,28.345,28.9,141905,0
|
| 674 |
+
ATS.US,D,20260130,000000,28.64,28.88,28.04,28.46,192313,0
|
| 675 |
+
ATS.US,D,20260202,000000,28.165,28.79,27.4,28.05,261887,0
|
| 676 |
+
ATS.US,D,20260203,000000,27.81,28.6,27.81,28.39,154023,0
|
| 677 |
+
ATS.US,D,20260204,000000,30.56,31.66,29.11,30.25,318348,0
|
| 678 |
+
ATS.US,D,20260205,000000,30.16,30.16,29.015,29.31,312019,0
|
| 679 |
+
ATS.US,D,20260206,000000,29.67,31.225,29.6,29.88,225882,0
|
| 680 |
+
ATS.US,D,20260209,000000,29.74,29.95,29.42,29.95,178617,0
|
| 681 |
+
ATS.US,D,20260210,000000,29.99,31.83,29.69,31.3,306829,0
|
| 682 |
+
ATS.US,D,20260211,000000,31.46,31.46,30.375,30.76,166370,0
|
| 683 |
+
ATS.US,D,20260212,000000,30.96,31.3942,30.21,30.84,153648,0
|
| 684 |
+
ATS.US,D,20260213,000000,30.595,31.3499,30.36,31.18,128616,0
|
| 685 |
+
ATS.US,D,20260217,000000,30.945,32.210892,30.94,31.62,164293,0
|
| 686 |
+
ATS.US,D,20260218,000000,31.53,31.53,30.74,31.34,133454,0
|
daily/us/nyse stocks/1/aznh.us.txt
ADDED
|
@@ -0,0 +1,324 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AZNH.US,D,20241009,000000,49.71,50.16,49.71,50.1239,2001,0
|
| 3 |
+
AZNH.US,D,20241010,000000,49.645,49.84,49.645,49.8066,214,0
|
| 4 |
+
AZNH.US,D,20241011,000000,50.0787,50.1699,50.0787,50.1699,125,0
|
| 5 |
+
AZNH.US,D,20241014,000000,50.683,50.683,50.683,50.683,53,0
|
| 6 |
+
AZNH.US,D,20241015,000000,50.18,50.3749,50.18,50.3749,111,0
|
| 7 |
+
AZNH.US,D,20241016,000000,50.6089,50.6089,50.6089,50.6089,100,0
|
| 8 |
+
AZNH.US,D,20241017,000000,50.7293,50.7293,50.7293,50.7293,28,0
|
| 9 |
+
AZNH.US,D,20241018,000000,50.62,50.9221,50.62,50.9221,110,0
|
| 10 |
+
AZNH.US,D,20241021,000000,50.2384,50.2384,50.2384,50.2384,1,0
|
| 11 |
+
AZNH.US,D,20241022,000000,50.14,50.3672,50.12,50.3672,444,0
|
| 12 |
+
AZNH.US,D,20241023,000000,50.22,50.36,50.06,50.2122,5000,0
|
| 13 |
+
AZNH.US,D,20241024,000000,50.05,50.05,49.5473,49.5473,5505,0
|
| 14 |
+
AZNH.US,D,20241025,000000,49.0632,49.0632,49.0632,49.0632,2,0
|
| 15 |
+
AZNH.US,D,20241028,000000,49.3099,49.5317,49.3099,49.5317,107,0
|
| 16 |
+
AZNH.US,D,20241029,000000,49.33,49.35,49.0829,49.0829,1111,0
|
| 17 |
+
AZNH.US,D,20241030,000000,46.9,47.5135,46.65,47.5135,1715,0
|
| 18 |
+
AZNH.US,D,20241031,000000,46.75,46.9,46.59,46.6062,10704,0
|
| 19 |
+
AZNH.US,D,20241101,000000,47.25,47.34,47.11,47.12,10400,0
|
| 20 |
+
AZNH.US,D,20241104,000000,46.99,47.06,46.79,46.8325,816,0
|
| 21 |
+
AZNH.US,D,20241105,000000,43.74,43.7542,43.5588,43.5588,510,0
|
| 22 |
+
AZNH.US,D,20241106,000000,42.37,42.94,42.33,42.3664,49453,0
|
| 23 |
+
AZNH.US,D,20241107,000000,42.5927,42.5927,42.5927,42.5927,36,0
|
| 24 |
+
AZNH.US,D,20241108,000000,42.99,43.05,42.52,42.687,23113,0
|
| 25 |
+
AZNH.US,D,20241111,000000,43.15,43.15,42.9936,42.9936,202,0
|
| 26 |
+
AZNH.US,D,20241112,000000,43.12,43.9005,43.12,43.6602,210,0
|
| 27 |
+
AZNH.US,D,20241113,000000,43.72,43.882,43.72,43.882,107,0
|
| 28 |
+
AZNH.US,D,20241114,000000,43.95,43.95,43.846,43.846,102,0
|
| 29 |
+
AZNH.US,D,20241115,000000,43.09,43.09,42.9,42.9125,1000,0
|
| 30 |
+
AZNH.US,D,20241118,000000,42.6,42.81,42.6,42.787,226,0
|
| 31 |
+
AZNH.US,D,20241119,000000,43.08,43.08,42.9773,42.9773,212,0
|
| 32 |
+
AZNH.US,D,20241120,000000,42.98,43.1005,42.7746,42.7746,1500,0
|
| 33 |
+
AZNH.US,D,20241121,000000,43.09,43.54,43.09,43.54,2001,0
|
| 34 |
+
AZNH.US,D,20241122,000000,44.76,44.97,44.6149,44.6149,2803,0
|
| 35 |
+
AZNH.US,D,20241125,000000,44.93,45.02,44.78,44.9879,6300,0
|
| 36 |
+
AZNH.US,D,20241126,000000,44.86,45.0044,44.86,45.0044,102,0
|
| 37 |
+
AZNH.US,D,20241127,000000,44.91,45.0723,44.91,45.0723,206,0
|
| 38 |
+
AZNH.US,D,20241129,000000,45.16,45.1973,45.14,45.1973,211,0
|
| 39 |
+
AZNH.US,D,20241202,000000,45.16,45.16,45.068,45.068,102,0
|
| 40 |
+
AZNH.US,D,20241203,000000,45.73,45.73,45.5955,45.5955,101,0
|
| 41 |
+
AZNH.US,D,20241204,000000,44.63,44.7384,44.63,44.7384,104,0
|
| 42 |
+
AZNH.US,D,20241205,000000,45.12,45.23,45.0452,45.0452,1239,0
|
| 43 |
+
AZNH.US,D,20241206,000000,45.59,45.59,45.5,45.5243,306,0
|
| 44 |
+
AZNH.US,D,20241209,000000,45.45,45.711,45.45,45.711,111,0
|
| 45 |
+
AZNH.US,D,20241210,000000,45.11,45.11,44.7525,44.7525,100,0
|
| 46 |
+
AZNH.US,D,20241211,000000,45.08,45.08,45.0265,45.0265,901,0
|
| 47 |
+
AZNH.US,D,20241212,000000,45.03,45.03,44.9552,44.9552,105,0
|
| 48 |
+
AZNH.US,D,20241213,000000,44.7,44.8976,44.67,44.8976,202,0
|
| 49 |
+
AZNH.US,D,20241216,000000,39.6036,42.56,39.52,41.6427,13305,0
|
| 50 |
+
AZNH.US,D,20241217,000000,42.33,42.33,42.2498,42.2498,1823,0
|
| 51 |
+
AZNH.US,D,20241218,000000,41.21,41.21,41.1484,41.1484,105,0
|
| 52 |
+
AZNH.US,D,20241219,000000,41.02,41.4,40.96,41.2222,2401,0
|
| 53 |
+
AZNH.US,D,20241220,000000,40.81,41.5834,40.81,41.5834,6507,0
|
| 54 |
+
AZNH.US,D,20241223,000000,42.16,42.5097,42.16,42.5097,510,0
|
| 55 |
+
AZNH.US,D,20241224,000000,41.6,42.38,41.6,42.317,18010,0
|
| 56 |
+
AZNH.US,D,20241226,000000,42.4,42.5069,42.4,42.5069,100,0
|
| 57 |
+
AZNH.US,D,20241227,000000,42.09,42.09,42.0487,42.0487,903,0
|
| 58 |
+
AZNH.US,D,20241230,000000,41.75,41.8301,41.75,41.8301,104,0
|
| 59 |
+
AZNH.US,D,20241231,000000,42.17,42.17,42.0558,42.0558,1900,0
|
| 60 |
+
AZNH.US,D,20250102,000000,42.6,42.6,42.52,42.5267,1211,0
|
| 61 |
+
AZNH.US,D,20250103,000000,42.67,42.67,42.5735,42.5735,107,0
|
| 62 |
+
AZNH.US,D,20250106,000000,42.63,42.63,42.5675,42.5675,183,0
|
| 63 |
+
AZNH.US,D,20250108,000000,43.08,43.08,43,43.0134,301,0
|
| 64 |
+
AZNH.US,D,20250110,000000,43.94,43.94,43.7939,43.7939,105,0
|
| 65 |
+
AZNH.US,D,20250114,000000,42.78,42.8,42.17,42.7597,34597,0
|
| 66 |
+
AZNH.US,D,20250115,000000,42.53,42.7998,42.53,42.7998,201,0
|
| 67 |
+
AZNH.US,D,20250116,000000,43.09,43.6364,43.09,43.6364,2310,0
|
| 68 |
+
AZNH.US,D,20250117,000000,44.3,44.3,43.6458,43.6458,1039,0
|
| 69 |
+
AZNH.US,D,20250121,000000,44.05,44.05,43.8716,43.8716,606,0
|
| 70 |
+
AZNH.US,D,20250122,000000,43.92,44.16,43.92,44.1501,3004,0
|
| 71 |
+
AZNH.US,D,20250123,000000,44.2,44.2699,44.18,44.22,815,0
|
| 72 |
+
AZNH.US,D,20250124,000000,44.17,44.17,44.0634,44.0634,3606,0
|
| 73 |
+
AZNH.US,D,20250127,000000,44.72,44.72,44.6512,44.6512,205,0
|
| 74 |
+
AZNH.US,D,20250128,000000,44.68,44.68,44.6036,44.6036,102,0
|
| 75 |
+
AZNH.US,D,20250129,000000,44.72,44.9516,44.72,44.9516,1103,0
|
| 76 |
+
AZNH.US,D,20250130,000000,45.08,45.6133,45.08,45.6133,3190,0
|
| 77 |
+
AZNH.US,D,20250131,000000,45.36,45.63,45.36,45.4098,1220,0
|
| 78 |
+
AZNH.US,D,20250203,000000,44.98,45.22,44.817,44.817,5434,0
|
| 79 |
+
AZNH.US,D,20250204,000000,44.4,44.4,43.98,43.98,1807,0
|
| 80 |
+
AZNH.US,D,20250205,000000,44.45,45.1575,44.45,45.1575,4863,0
|
| 81 |
+
AZNH.US,D,20250206,000000,47.59,47.69,46.05,46.05,17594,0
|
| 82 |
+
AZNH.US,D,20250207,000000,46.19,46.25,46.1039,46.1039,676,0
|
| 83 |
+
AZNH.US,D,20250210,000000,46.9669,46.9669,46.6686,46.6686,429,0
|
| 84 |
+
AZNH.US,D,20250211,000000,46.52,46.71,46.4384,46.4384,1303,0
|
| 85 |
+
AZNH.US,D,20250212,000000,46.95,47.4931,46.95,47.4931,508,0
|
| 86 |
+
AZNH.US,D,20250213,000000,47.67,47.67,47.1351,47.1351,544,0
|
| 87 |
+
AZNH.US,D,20250214,000000,46.77,46.77,46.4731,46.4731,511,0
|
| 88 |
+
AZNH.US,D,20250218,000000,47.06,47.1206,46.82,47.1206,6523,0
|
| 89 |
+
AZNH.US,D,20250219,000000,46.84,46.84,46.6081,46.6081,2043,0
|
| 90 |
+
AZNH.US,D,20250220,000000,46.79,46.79,46.7252,46.7252,113,0
|
| 91 |
+
AZNH.US,D,20250221,000000,47.3,47.3,47.2973,47.2973,268,0
|
| 92 |
+
AZNH.US,D,20250224,000000,47.39,47.68,47.39,47.68,514,0
|
| 93 |
+
AZNH.US,D,20250225,000000,48.2,48.2,47.75,47.8791,3428,0
|
| 94 |
+
AZNH.US,D,20250226,000000,48.34,48.34,47.62,47.9129,3051,0
|
| 95 |
+
AZNH.US,D,20250227,000000,48.01,48.31,48.01,48.29,4252,0
|
| 96 |
+
AZNH.US,D,20250228,000000,48.45,48.7163,48.23,48.7163,8252,0
|
| 97 |
+
AZNH.US,D,20250303,000000,48.27,48.43,48.15,48.2133,3241,0
|
| 98 |
+
AZNH.US,D,20250304,000000,48.77,48.96,48.6,48.6052,4651,0
|
| 99 |
+
AZNH.US,D,20250305,000000,48.43,48.75,48.43,48.5624,2650,0
|
| 100 |
+
AZNH.US,D,20250306,000000,48.5,48.56,48.3494,48.3494,1504,0
|
| 101 |
+
AZNH.US,D,20250307,000000,48.36,48.55,48.17,48.1898,11521,0
|
| 102 |
+
AZNH.US,D,20250310,000000,47.32,47.86,47.32,47.4948,11855,0
|
| 103 |
+
AZNH.US,D,20250311,000000,46.99,46.99,46.2038,46.2038,1624,0
|
| 104 |
+
AZNH.US,D,20250312,000000,46.6,46.8734,46.52,46.8734,4663,0
|
| 105 |
+
AZNH.US,D,20250313,000000,47.69,47.76,47.45,47.4589,8311,0
|
| 106 |
+
AZNH.US,D,20250314,000000,47.79,48.2754,47.75,48.2754,5538,0
|
| 107 |
+
AZNH.US,D,20250317,000000,47.91,48.06,47.8926,47.8926,4749,0
|
| 108 |
+
AZNH.US,D,20250318,000000,48.02,48.02,47.57,47.6132,3101,0
|
| 109 |
+
AZNH.US,D,20250319,000000,47.73,47.73,47.1824,47.1824,5830,0
|
| 110 |
+
AZNH.US,D,20250320,000000,47.75,47.75,47.42,47.42,2163,0
|
| 111 |
+
AZNH.US,D,20250321,000000,47.13,47.13,46.5667,46.5667,498,0
|
| 112 |
+
AZNH.US,D,20250324,000000,46.04,46.28,45.96,46.1381,20762,0
|
| 113 |
+
AZNH.US,D,20250325,000000,46.63,46.63,45.3494,45.3494,1104,0
|
| 114 |
+
AZNH.US,D,20250326,000000,44.86,45.54,44.19,45.45,31583,0
|
| 115 |
+
AZNH.US,D,20250327,000000,45.05,45.33,45.05,45.31,8932,0
|
| 116 |
+
AZNH.US,D,20250328,000000,45.7,46.02,45.67,45.86,3740,0
|
| 117 |
+
AZNH.US,D,20250331,000000,45.13,45.83,44.97,45.79,3879,0
|
| 118 |
+
AZNH.US,D,20250401,000000,45.74,45.77,45.16,45.16,47853,0
|
| 119 |
+
AZNH.US,D,20250402,000000,45.03,45.15,44.73,44.7631,1326,0
|
| 120 |
+
AZNH.US,D,20250403,000000,46.11,46.11,45.4608,45.4608,7472,0
|
| 121 |
+
AZNH.US,D,20250404,000000,44.49,44.52,42.785,42.785,3477,0
|
| 122 |
+
AZNH.US,D,20250407,000000,41.21,42.16,40.66,41.6503,64839,0
|
| 123 |
+
AZNH.US,D,20250408,000000,42.06,42.06,40.8643,40.8643,15184,0
|
| 124 |
+
AZNH.US,D,20250409,000000,38.74,41.995,38.74,41.995,103141,0
|
| 125 |
+
AZNH.US,D,20250410,000000,40.12,40.59,40.03,40.27,1522,0
|
| 126 |
+
AZNH.US,D,20250411,000000,40.29,40.8545,40.29,40.8545,3194,0
|
| 127 |
+
AZNH.US,D,20250414,000000,40.93,41.5343,40.93,41.5343,277,0
|
| 128 |
+
AZNH.US,D,20250415,000000,41.47,41.58,41.24,41.3728,14315,0
|
| 129 |
+
AZNH.US,D,20250416,000000,41.13,41.3,40.8157,40.8157,5210,0
|
| 130 |
+
AZNH.US,D,20250417,000000,40.8,41.33,40.8,41.0212,3445,0
|
| 131 |
+
AZNH.US,D,20250421,000000,40.91,40.97,40.01,40.347,12446,0
|
| 132 |
+
AZNH.US,D,20250422,000000,40.38,41.05,40.38,41.0006,7208,0
|
| 133 |
+
AZNH.US,D,20250423,000000,41.55,41.92,41.49,41.6619,31129,0
|
| 134 |
+
AZNH.US,D,20250424,000000,41.95,42.08,41.91,42.0035,312,0
|
| 135 |
+
AZNH.US,D,20250425,000000,42.11,42.11,42.0681,42.0681,1618,0
|
| 136 |
+
AZNH.US,D,20250428,000000,42.48,42.57,41.91,41.9286,1839,0
|
| 137 |
+
AZNH.US,D,20250429,000000,42.12,43.17,41.92,43.1436,9724,0
|
| 138 |
+
AZNH.US,D,20250430,000000,43.76,43.76,43.19,43.3632,4396,0
|
| 139 |
+
AZNH.US,D,20250501,000000,42.34,42.81,42.27,42.7456,24956,0
|
| 140 |
+
AZNH.US,D,20250502,000000,43.33,43.9533,43.32,43.9533,5708,0
|
| 141 |
+
AZNH.US,D,20250505,000000,43.63,43.75,43.61,43.6692,3488,0
|
| 142 |
+
AZNH.US,D,20250506,000000,43.68,43.68,42.24,42.24,8289,0
|
| 143 |
+
AZNH.US,D,20250507,000000,42.15,42.6401,42.15,42.5003,4113,0
|
| 144 |
+
AZNH.US,D,20250508,000000,41.05,41.08,40.8078,40.9469,4534,0
|
| 145 |
+
AZNH.US,D,20250509,000000,41.2,41.2,40.9032,40.9032,2118,0
|
| 146 |
+
AZNH.US,D,20250512,000000,41.13,42.0924,41.13,42.0924,4620,0
|
| 147 |
+
AZNH.US,D,20250513,000000,41.48,41.48,40.9268,40.9979,3994,0
|
| 148 |
+
AZNH.US,D,20250514,000000,41.21,41.21,40.235,40.235,1942,0
|
| 149 |
+
AZNH.US,D,20250515,000000,40.74,41.15,40.74,41.0479,2520,0
|
| 150 |
+
AZNH.US,D,20250516,000000,41.39,41.731,41.39,41.731,6003,0
|
| 151 |
+
AZNH.US,D,20250519,000000,41.54,41.9928,41.54,41.9928,1629,0
|
| 152 |
+
AZNH.US,D,20250520,000000,42.18,42.28,42.0378,42.0378,1903,0
|
| 153 |
+
AZNH.US,D,20250521,000000,42.5,42.5,41.8221,41.8221,2077,0
|
| 154 |
+
AZNH.US,D,20250522,000000,41.86,41.9496,41.7,41.9496,294,0
|
| 155 |
+
AZNH.US,D,20250523,000000,41.77,41.93,41.77,41.9132,207,0
|
| 156 |
+
AZNH.US,D,20250527,000000,42.38,42.38,42.24,42.2932,441,0
|
| 157 |
+
AZNH.US,D,20250528,000000,42.14,42.14,41.94,42.0807,412,0
|
| 158 |
+
AZNH.US,D,20250529,000000,41.83,42.2804,41.83,42.2804,1276,0
|
| 159 |
+
AZNH.US,D,20250530,000000,42.25,43.66,42.25,43.5557,16283,0
|
| 160 |
+
AZNH.US,D,20250602,000000,42.95,43.2,42.63,42.7062,4566,0
|
| 161 |
+
AZNH.US,D,20250603,000000,42.98,42.98,42.7561,42.7561,2174,0
|
| 162 |
+
AZNH.US,D,20250604,000000,43.31,43.53,43.25,43.4019,2395,0
|
| 163 |
+
AZNH.US,D,20250605,000000,42.95,43.05,42.8667,42.8667,403,0
|
| 164 |
+
AZNH.US,D,20250606,000000,43.36,43.48,43.3,43.3744,515,0
|
| 165 |
+
AZNH.US,D,20250609,000000,43.34,43.7,43.26,43.3372,5637,0
|
| 166 |
+
AZNH.US,D,20250610,000000,43.63,44.13,43.63,44.0085,1130,0
|
| 167 |
+
AZNH.US,D,20250611,000000,43.81,43.97,43.74,43.8053,650,0
|
| 168 |
+
AZNH.US,D,20250612,000000,43.98,44.45,43.98,44.358,339,0
|
| 169 |
+
AZNH.US,D,20250613,000000,44.34,44.34,44.1152,44.1152,276,0
|
| 170 |
+
AZNH.US,D,20250616,000000,43.89,44,43.5869,43.5869,382,0
|
| 171 |
+
AZNH.US,D,20250618,000000,42.56,42.56,42.4697,42.495,1540,0
|
| 172 |
+
AZNH.US,D,20250620,000000,42.39,42.39,41.82,41.8813,8174,0
|
| 173 |
+
AZNH.US,D,20250623,000000,42.14,42.14,41.98,42.0354,464,0
|
| 174 |
+
AZNH.US,D,20250624,000000,41.74,41.86,41.74,41.7471,298,0
|
| 175 |
+
AZNH.US,D,20250625,000000,41.35,41.4,41.0584,41.0584,397,0
|
| 176 |
+
AZNH.US,D,20250626,000000,41.17,41.17,41.0493,41.0493,334,0
|
| 177 |
+
AZNH.US,D,20250627,000000,41.0755,41.0755,41.0423,41.0423,251,0
|
| 178 |
+
AZNH.US,D,20250630,000000,41.11,41.11,40.84,40.9902,328,0
|
| 179 |
+
AZNH.US,D,20250701,000000,41.61,42.2,41.61,41.8847,22360,0
|
| 180 |
+
AZNH.US,D,20250702,000000,41.84,42.0079,41.84,42.0079,319,0
|
| 181 |
+
AZNH.US,D,20250703,000000,41.38,41.38,40.9694,40.9694,12194,0
|
| 182 |
+
AZNH.US,D,20250707,000000,41.3,41.3,41.1419,41.1419,8732,0
|
| 183 |
+
AZNH.US,D,20250708,000000,41.75,41.7904,41.4637,41.4637,2012,0
|
| 184 |
+
AZNH.US,D,20250709,000000,41.29,41.9389,41.29,41.9389,4016,0
|
| 185 |
+
AZNH.US,D,20250710,000000,42.36,42.94,42.3,42.5615,16936,0
|
| 186 |
+
AZNH.US,D,20250711,000000,42.2,42.3865,42.12,42.3865,1727,0
|
| 187 |
+
AZNH.US,D,20250714,000000,43,43.16,43,43.0017,480,0
|
| 188 |
+
AZNH.US,D,20250715,000000,42.86,42.86,42.3099,42.3099,4097,0
|
| 189 |
+
AZNH.US,D,20250716,000000,42.24,42.43,42.06,42.0621,22683,0
|
| 190 |
+
AZNH.US,D,20250717,000000,41.72,41.82,41.26,41.5622,4366,0
|
| 191 |
+
AZNH.US,D,20250718,000000,41.56,41.59,41.28,41.3075,9072,0
|
| 192 |
+
AZNH.US,D,20250721,000000,41.2,41.31,41.05,41.07,1990,0
|
| 193 |
+
AZNH.US,D,20250722,000000,41.66,41.9477,41.66,41.9477,2563,0
|
| 194 |
+
AZNH.US,D,20250723,000000,42.95,43.36,42.84,43.2006,6338,0
|
| 195 |
+
AZNH.US,D,20250724,000000,44,44,43.8,43.8906,460,0
|
| 196 |
+
AZNH.US,D,20250725,000000,43.46,43.61,43.22,43.5,51599,0
|
| 197 |
+
AZNH.US,D,20250728,000000,43.54,43.54,43.12,43.2662,5693,0
|
| 198 |
+
AZNH.US,D,20250729,000000,44.04,44.95,43.99,44.5329,20497,0
|
| 199 |
+
AZNH.US,D,20250730,000000,45.62,46.45,45.62,46.3816,22341,0
|
| 200 |
+
AZNH.US,D,20250731,000000,45.43,45.95,44.4364,44.4364,7911,0
|
| 201 |
+
AZNH.US,D,20250801,000000,44.45,44.816,44.43,44.816,6538,0
|
| 202 |
+
AZNH.US,D,20250804,000000,44.4,45.1399,44.4,45.1399,476,0
|
| 203 |
+
AZNH.US,D,20250805,000000,45.15,45.17,44.92,44.9409,2332,0
|
| 204 |
+
AZNH.US,D,20250806,000000,44.95,44.95,44.23,44.2519,522,0
|
| 205 |
+
AZNH.US,D,20250807,000000,44.18,44.5248,44.18,44.5248,4477,0
|
| 206 |
+
AZNH.US,D,20250808,000000,44.39,44.39,44.1,44.2601,3050,0
|
| 207 |
+
AZNH.US,D,20250811,000000,44.66,44.72,44.5685,44.6145,2863,0
|
| 208 |
+
AZNH.US,D,20250812,000000,44.53,45.1344,44.53,45.1344,432,0
|
| 209 |
+
AZNH.US,D,20250813,000000,45.85,46.4417,45.85,46.4417,2574,0
|
| 210 |
+
AZNH.US,D,20250814,000000,46.58,46.8806,46.56,46.8806,6982,0
|
| 211 |
+
AZNH.US,D,20250815,000000,46.8,47.22,46.8,47.2197,2189,0
|
| 212 |
+
AZNH.US,D,20250818,000000,47.47,47.48,47.375,47.375,2749,0
|
| 213 |
+
AZNH.US,D,20250819,000000,47.5,47.6386,47.5,47.6386,888,0
|
| 214 |
+
AZNH.US,D,20250820,000000,48.18,48.46,48.18,48.3605,510,0
|
| 215 |
+
AZNH.US,D,20250821,000000,48.64,48.64,48.4362,48.4362,685,0
|
| 216 |
+
AZNH.US,D,20250822,000000,48.82,48.82,48.25,48.3394,820,0
|
| 217 |
+
AZNH.US,D,20250825,000000,48.7,48.7,47.84,47.8736,4132,0
|
| 218 |
+
AZNH.US,D,20250826,000000,48,48.05,47.85,47.9793,2514,0
|
| 219 |
+
AZNH.US,D,20250827,000000,47.9,48.04,47.75,47.8744,335,0
|
| 220 |
+
AZNH.US,D,20250828,000000,47.64,47.8459,47.58,47.8459,775,0
|
| 221 |
+
AZNH.US,D,20250829,000000,47.76,47.76,47.74,47.7541,450,0
|
| 222 |
+
AZNH.US,D,20250902,000000,48.48,48.48,47.99,48.3578,830,0
|
| 223 |
+
AZNH.US,D,20250903,000000,48.94,49.3579,48.94,49.3579,2047,0
|
| 224 |
+
AZNH.US,D,20250904,000000,49.41,49.41,49.1774,49.1774,502,0
|
| 225 |
+
AZNH.US,D,20250905,000000,49.06,49.06,48.85,48.9038,1466,0
|
| 226 |
+
AZNH.US,D,20250908,000000,48.08,48.6506,48.08,48.6506,1351,0
|
| 227 |
+
AZNH.US,D,20250909,000000,48.3,48.6195,48.25,48.6195,3326,0
|
| 228 |
+
AZNH.US,D,20250910,000000,48.26,48.28,48.1874,48.2797,1006,0
|
| 229 |
+
AZNH.US,D,20250911,000000,48.25,48.3121,48.14,48.3121,945,0
|
| 230 |
+
AZNH.US,D,20250912,000000,48.22,48.22,47.3,47.4307,8273,0
|
| 231 |
+
AZNH.US,D,20250915,000000,46.5,46.51,46.09,46.3888,12828,0
|
| 232 |
+
AZNH.US,D,20250916,000000,46.09,46.16,45.9733,45.9733,10433,0
|
| 233 |
+
AZNH.US,D,20250917,000000,45.69,46.07,45.69,46.0409,17887,0
|
| 234 |
+
AZNH.US,D,20250918,000000,45.81,46.0031,45.81,46.0031,448,0
|
| 235 |
+
AZNH.US,D,20250919,000000,46.01,46.08,45.8379,45.8379,228,0
|
| 236 |
+
AZNH.US,D,20250922,000000,45.99,46.62,45.99,46.41,9339,0
|
| 237 |
+
AZNH.US,D,20250923,000000,45.82,45.82,45.4619,45.4619,315,0
|
| 238 |
+
AZNH.US,D,20250924,000000,45.3,45.4,45.19,45.3129,919,0
|
| 239 |
+
AZNH.US,D,20250925,000000,45.11,45.11,44.36,44.6319,582,0
|
| 240 |
+
AZNH.US,D,20250926,000000,44.6,44.72,44.5,44.5749,12984,0
|
| 241 |
+
AZNH.US,D,20250929,000000,44.6,45,44.46,44.6442,5628,0
|
| 242 |
+
AZNH.US,D,20250930,000000,44.86,46.1886,44.83,46.1886,19164,0
|
| 243 |
+
AZNH.US,D,20251001,000000,48.47,50.65,48.44,50.5519,13442,0
|
| 244 |
+
AZNH.US,D,20251002,000000,50.25,50.53,49.92,50.2245,2083,0
|
| 245 |
+
AZNH.US,D,20251003,000000,50.62,51.0215,50.5,51.0215,1397,0
|
| 246 |
+
AZNH.US,D,20251006,000000,51.31,51.52,50.91,51.1846,13054,0
|
| 247 |
+
AZNH.US,D,20251007,000000,51.39,51.6632,51.39,51.6632,312,0
|
| 248 |
+
AZNH.US,D,20251008,000000,51.81,51.91,51.38,51.3899,2173,0
|
| 249 |
+
AZNH.US,D,20251009,000000,52.01,52.21,51.585,51.585,6426,0
|
| 250 |
+
AZNH.US,D,20251010,000000,51.93,52.08,50.76,51.058,28383,0
|
| 251 |
+
AZNH.US,D,20251013,000000,51.25,51.25,51.1359,51.1359,402,0
|
| 252 |
+
AZNH.US,D,20251014,000000,51.34,51.5204,51.25,51.5204,1043,0
|
| 253 |
+
AZNH.US,D,20251015,000000,50.9,51.1041,50.9,51.1041,1036,0
|
| 254 |
+
AZNH.US,D,20251016,000000,50.11,50.54,50.11,50.3155,3143,0
|
| 255 |
+
AZNH.US,D,20251017,000000,50.46,50.8873,50.46,50.8873,1171,0
|
| 256 |
+
AZNH.US,D,20251020,000000,51.16,51.16,50.481,50.481,592,0
|
| 257 |
+
AZNH.US,D,20251021,000000,50.57,50.57,50.221,50.2459,295,0
|
| 258 |
+
AZNH.US,D,20251022,000000,50.59,50.72,50.3757,50.3757,3034,0
|
| 259 |
+
AZNH.US,D,20251023,000000,50.59,50.59,50.4518,50.4518,103,0
|
| 260 |
+
AZNH.US,D,20251024,000000,50.26,50.57,50.25,50.5187,798,0
|
| 261 |
+
AZNH.US,D,20251027,000000,50.57,50.8748,50.57,50.8748,509,0
|
| 262 |
+
AZNH.US,D,20251028,000000,50.88,50.88,50.1923,50.1923,471,0
|
| 263 |
+
AZNH.US,D,20251029,000000,50.65,50.65,50.2,50.2307,1131,0
|
| 264 |
+
AZNH.US,D,20251030,000000,50.26,50.5047,49.94,50.5047,8046,0
|
| 265 |
+
AZNH.US,D,20251031,000000,50.6,50.6276,50.21,50.6276,2193,0
|
| 266 |
+
AZNH.US,D,20251103,000000,50.41,50.44,49.87,50.1616,6703,0
|
| 267 |
+
AZNH.US,D,20251104,000000,50.31,50.8149,50.29,50.8149,455,0
|
| 268 |
+
AZNH.US,D,20251105,000000,50.35,50.35,50.2629,50.2629,2232,0
|
| 269 |
+
AZNH.US,D,20251106,000000,51.89,51.89,51.29,51.29,12687,0
|
| 270 |
+
AZNH.US,D,20251107,000000,51.87,51.93,51.7341,51.7341,2745,0
|
| 271 |
+
AZNH.US,D,20251110,000000,52.98,53.4023,52.9,53.4023,2489,0
|
| 272 |
+
AZNH.US,D,20251111,000000,53.82,54.38,53.81,54.3665,2907,0
|
| 273 |
+
AZNH.US,D,20251112,000000,54.18,54.27,53.47,53.6733,6439,0
|
| 274 |
+
AZNH.US,D,20251113,000000,54.1,54.14,53.9654,53.9654,218,0
|
| 275 |
+
AZNH.US,D,20251114,000000,54.05,54.3993,54,54.3993,443,0
|
| 276 |
+
AZNH.US,D,20251117,000000,54.42,54.79,54.42,54.5963,2417,0
|
| 277 |
+
AZNH.US,D,20251118,000000,54.38,54.7594,54.38,54.7594,492,0
|
| 278 |
+
AZNH.US,D,20251119,000000,54.87,54.87,54.62,54.816,2527,0
|
| 279 |
+
AZNH.US,D,20251120,000000,55.01,55.05,54.49,54.5044,3870,0
|
| 280 |
+
AZNH.US,D,20251121,000000,54.92,56.16,54.92,55.7819,4442,0
|
| 281 |
+
AZNH.US,D,20251124,000000,55.63,56.17,55.63,56.0627,2225,0
|
| 282 |
+
AZNH.US,D,20251125,000000,56.24,56.8811,56.24,56.8811,4933,0
|
| 283 |
+
AZNH.US,D,20251126,000000,56.7,56.754,56.5845,56.5845,438,0
|
| 284 |
+
AZNH.US,D,20251128,000000,55.885,56.2309,55.885,56.2309,1821,0
|
| 285 |
+
AZNH.US,D,20251201,000000,56.07,56.07,54.9586,54.9586,5180,0
|
| 286 |
+
AZNH.US,D,20251202,000000,54.96,55.25,54.8301,54.8301,759,0
|
| 287 |
+
AZNH.US,D,20251203,000000,54.83,54.93,54.63,54.6478,2683,0
|
| 288 |
+
AZNH.US,D,20251204,000000,54.31,54.42,54.14,54.223,6263,0
|
| 289 |
+
AZNH.US,D,20251205,000000,54.8,54.8,54.31,54.31,2323,0
|
| 290 |
+
AZNH.US,D,20251208,000000,54.41,55.04,54.22,55.04,5802,0
|
| 291 |
+
AZNH.US,D,20251209,000000,54.97,55.09,54.2293,54.2293,6532,0
|
| 292 |
+
AZNH.US,D,20251210,000000,54.79,54.9003,54.5,54.9003,402,0
|
| 293 |
+
AZNH.US,D,20251211,000000,54.2,54.66,54.1529,54.1529,5900,0
|
| 294 |
+
AZNH.US,D,20251212,000000,53.76,53.9576,53.76,53.9576,621,0
|
| 295 |
+
AZNH.US,D,20251215,000000,54.17,55.02,54.15,55.016,11102,0
|
| 296 |
+
AZNH.US,D,20251216,000000,53.79,54.0902,53.59,54.0902,529,0
|
| 297 |
+
AZNH.US,D,20251217,000000,54.3,54.3,53.4138,53.4138,9100,0
|
| 298 |
+
AZNH.US,D,20251218,000000,53.65,53.87,53.55,53.8599,2202,0
|
| 299 |
+
AZNH.US,D,20251219,000000,53.79,54.27,53.79,54.2591,2377,0
|
| 300 |
+
AZNH.US,D,20251223,000000,54.47,54.54,54.1403,54.1403,1974,0
|
| 301 |
+
AZNH.US,D,20251224,000000,54.19,54.4397,54.19,54.4397,2220,0
|
| 302 |
+
AZNH.US,D,20251226,000000,54.54,54.6281,54.3,54.6281,9211,0
|
| 303 |
+
AZNH.US,D,20251229,000000,54.4,54.57,54.4,54.4882,312,0
|
| 304 |
+
AZNH.US,D,20251230,000000,54.63,54.63,54.43,54.6156,4319,0
|
| 305 |
+
AZNH.US,D,20251231,000000,54.73,54.73,54.226,54.226,13219,0
|
| 306 |
+
AZNH.US,D,20260102,000000,54.35,54.35,54.0885,54.0885,505,0
|
| 307 |
+
AZNH.US,D,20260105,000000,53.83,53.83,53.15,53.5402,755,0
|
| 308 |
+
AZNH.US,D,20260106,000000,54.35,55.9014,54.35,55.9014,2426,0
|
| 309 |
+
AZNH.US,D,20260107,000000,56.39,56.41,55.66,56.0917,2705,0
|
| 310 |
+
AZNH.US,D,20260108,000000,56.38,56.38,55.22,55.6266,2791,0
|
| 311 |
+
AZNH.US,D,20260109,000000,56.32,56.38,56.0772,56.0772,1649,0
|
| 312 |
+
AZNH.US,D,20260112,000000,55.87,55.93,55.14,55.2017,12951,0
|
| 313 |
+
AZNH.US,D,20260113,000000,55.52,55.8949,54.8,55.8949,12885,0
|
| 314 |
+
AZNH.US,D,20260114,000000,56.7,56.8955,56.41,56.8955,5433,0
|
| 315 |
+
AZNH.US,D,20260115,000000,56.28,56.29,55.6493,55.8509,7821,0
|
| 316 |
+
AZNH.US,D,20260116,000000,55.81,56.0177,55.72,56.0177,8523,0
|
| 317 |
+
AZNH.US,D,20260120,000000,52.87,53.83,52.87,53.2225,25273,0
|
| 318 |
+
AZNH.US,D,20260121,000000,53.03,53.665,52.83,53.6058,6515,0
|
| 319 |
+
AZNH.US,D,20260122,000000,53.43,53.9727,53.42,53.9727,5510,0
|
| 320 |
+
AZNH.US,D,20260123,000000,54.03,54.1283,53.8,54.1283,684,0
|
| 321 |
+
AZNH.US,D,20260126,000000,54.61,54.6752,54.13,54.6752,2102,0
|
| 322 |
+
AZNH.US,D,20260127,000000,54.86,54.86,54.8321,54.8321,212,0
|
| 323 |
+
AZNH.US,D,20260128,000000,53.67,53.8,53.67,53.7257,5017,0
|
| 324 |
+
AZNH.US,D,20260129,000000,53.68,53.74,53.2774,53.2774,9268,0
|
daily/us/nyse stocks/1/bah.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bckt.us.txt
ADDED
|
@@ -0,0 +1,43 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BCKT.US,D,20250925,000000,48.6051,48.6051,48.6051,48.6051,33,0
|
| 3 |
+
BCKT.US,D,20250926,000000,48.5549,48.5549,48.5549,48.5549,36,0
|
| 4 |
+
BCKT.US,D,20250930,000000,48.7,48.7,48.6151,48.6151,103,0
|
| 5 |
+
BCKT.US,D,20251001,000000,48.749,48.749,48.6951,48.6951,903,0
|
| 6 |
+
BCKT.US,D,20251002,000000,47.93,47.93,47.8695,47.8695,402,0
|
| 7 |
+
BCKT.US,D,20251015,000000,47.994,47.994,47.9801,47.9801,500,0
|
| 8 |
+
BCKT.US,D,20251016,000000,48.066,48.0894,48.066,48.0894,502,0
|
| 9 |
+
BCKT.US,D,20251017,000000,48.109,48.109,48.0445,48.0445,505,0
|
| 10 |
+
BCKT.US,D,20251029,000000,48.045,48.1,47.9399,47.9399,518,0
|
| 11 |
+
BCKT.US,D,20251103,000000,48.06,48.06,47.9498,47.9498,218,0
|
| 12 |
+
BCKT.US,D,20251105,000000,47.093,47.15,47.0894,47.0894,534,0
|
| 13 |
+
BCKT.US,D,20251107,000000,47.1885,47.269,47.1885,47.2,1500,0
|
| 14 |
+
BCKT.US,D,20251110,000000,47.23,47.24,47.17,47.17,1102,0
|
| 15 |
+
BCKT.US,D,20251111,000000,47.34,47.34,47.2249,47.2249,503,0
|
| 16 |
+
BCKT.US,D,20251112,000000,47.28,47.28,47.2197,47.2197,500,0
|
| 17 |
+
BCKT.US,D,20251208,000000,46.47,46.47,46.4412,46.4412,101,0
|
| 18 |
+
BCKT.US,D,20251209,000000,46.45,46.4623,46.45,46.4623,272,0
|
| 19 |
+
BCKT.US,D,20251211,000000,46.47,46.5002,46.47,46.5002,424,0
|
| 20 |
+
BCKT.US,D,20251212,000000,46.4783,46.56,46.4783,46.49,13306,0
|
| 21 |
+
BCKT.US,D,20251219,000000,46.65,46.65,46.58,46.58,269,0
|
| 22 |
+
BCKT.US,D,20251222,000000,46.639,46.639,46.575,46.62,1200,0
|
| 23 |
+
BCKT.US,D,20251224,000000,46.62,47,46.51,46.5781,33777,0
|
| 24 |
+
BCKT.US,D,20260105,000000,45.77,45.828,45.77,45.828,106,0
|
| 25 |
+
BCKT.US,D,20260106,000000,45.75,45.8799,45.75,45.8201,905,0
|
| 26 |
+
BCKT.US,D,20260107,000000,45.78,45.89,45.78,45.8297,624,0
|
| 27 |
+
BCKT.US,D,20260108,000000,45.74,45.7999,45.74,45.7999,101,0
|
| 28 |
+
BCKT.US,D,20260109,000000,45.74,45.83,45.73,45.7801,2340,0
|
| 29 |
+
BCKT.US,D,20260112,000000,45.72,45.7799,45.72,45.7799,107,0
|
| 30 |
+
BCKT.US,D,20260115,000000,45.73,45.7799,45.73,45.7799,102,0
|
| 31 |
+
BCKT.US,D,20260120,000000,45.68,45.735,45.68,45.735,140,0
|
| 32 |
+
BCKT.US,D,20260122,000000,45.75,45.7802,45.75,45.7802,156,0
|
| 33 |
+
BCKT.US,D,20260123,000000,45.7484,45.7696,45.7484,45.7696,1093,0
|
| 34 |
+
BCKT.US,D,20260126,000000,45.79,45.79,45.7805,45.7805,109,0
|
| 35 |
+
BCKT.US,D,20260129,000000,45.77,45.8148,45.77,45.8148,102,0
|
| 36 |
+
BCKT.US,D,20260202,000000,45.76,45.8149,45.76,45.8149,112,0
|
| 37 |
+
BCKT.US,D,20260204,000000,44.92,44.997,44.92,44.997,109,0
|
| 38 |
+
BCKT.US,D,20260205,000000,45.02,45.099,45.02,45.099,104,0
|
| 39 |
+
BCKT.US,D,20260209,000000,45.04,45.1003,45.04,45.1003,108,0
|
| 40 |
+
BCKT.US,D,20260212,000000,45.12,45.12,45.12,45.12,214,0
|
| 41 |
+
BCKT.US,D,20260213,000000,45.29,45.29,45.2489,45.2489,1003,0
|
| 42 |
+
BCKT.US,D,20260217,000000,45.19,45.229,45.19,45.229,30626,0
|
| 43 |
+
BCKT.US,D,20260218,000000,45.14,45.14,45.14,45.14,503,0
|
daily/us/nyse stocks/1/bepi.us.txt
ADDED
|
@@ -0,0 +1,1047 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BEPI.US,D,20211216,000000,24.93,25.29,24.93,25.18,207982,0
|
| 3 |
+
BEPI.US,D,20211217,000000,25,25.48,25,25.25,149103,0
|
| 4 |
+
BEPI.US,D,20211220,000000,25.25,25.32,25.13,25.24,129479,0
|
| 5 |
+
BEPI.US,D,20211221,000000,25.15,25.35,25.15,25.25,65804,0
|
| 6 |
+
BEPI.US,D,20211222,000000,25.31,25.45,25.25,25.35,110469,0
|
| 7 |
+
BEPI.US,D,20211223,000000,25.365,25.45,25.28,25.445,51925,0
|
| 8 |
+
BEPI.US,D,20211227,000000,25.44,25.5,25.3592,25.5,145652,0
|
| 9 |
+
BEPI.US,D,20211228,000000,25.415,25.49,25.35,25.49,137004,0
|
| 10 |
+
BEPI.US,D,20211229,000000,25.48,25.6,25.4,25.52,292433,0
|
| 11 |
+
BEPI.US,D,20211230,000000,25.6,26.45,25.5,25.91,301546,0
|
| 12 |
+
BEPI.US,D,20211231,000000,25.98,26.39,25.76,26.25,2016778,0
|
| 13 |
+
BEPI.US,D,20220103,000000,26.24,27.01,26.14,26.21,67770,0
|
| 14 |
+
BEPI.US,D,20220104,000000,26.36,26.36,25.93,26.04,76996,0
|
| 15 |
+
BEPI.US,D,20220105,000000,26.04,26.22,25.35,25.35,28019,0
|
| 16 |
+
BEPI.US,D,20220106,000000,25.45,25.915,25.26,25.73,21944,0
|
| 17 |
+
BEPI.US,D,20220107,000000,25.4,25.8,25.37,25.71,30008,0
|
| 18 |
+
BEPI.US,D,20220110,000000,25.64,25.71,25.3,25.42,37611,0
|
| 19 |
+
BEPI.US,D,20220111,000000,25.51,25.7346,25.15,25.41,74767,0
|
| 20 |
+
BEPI.US,D,20220112,000000,25.57,25.81,25.33,25.54,71882,0
|
| 21 |
+
BEPI.US,D,20220113,000000,25.62,25.76,25.39,25.44,58407,0
|
| 22 |
+
BEPI.US,D,20220114,000000,25.44,25.5,25.39,25.4,9483,0
|
| 23 |
+
BEPI.US,D,20220118,000000,25.28,25.3,24.97,25.14,19163,0
|
| 24 |
+
BEPI.US,D,20220119,000000,25.15,25.17,24.87,25.02,22501,0
|
| 25 |
+
BEPI.US,D,20220120,000000,25.09,25.32,25.07,25.23,13501,0
|
| 26 |
+
BEPI.US,D,20220121,000000,25.28,25.28,25.13,25.13,4171,0
|
| 27 |
+
BEPI.US,D,20220124,000000,25.06,25.13,24.76,25.07,11857,0
|
| 28 |
+
BEPI.US,D,20220125,000000,25.05,25.2,25.02,25.14,25971,0
|
| 29 |
+
BEPI.US,D,20220126,000000,25.19,25.24,24.86,24.93,17898,0
|
| 30 |
+
BEPI.US,D,20220127,000000,24.98,25.1,23.75,24.02,17025,0
|
| 31 |
+
BEPI.US,D,20220128,000000,24.18,24.18,23.3,23.85,8936,0
|
| 32 |
+
BEPI.US,D,20220131,000000,23.79,24.33,23.5,24.18,36932,0
|
| 33 |
+
BEPI.US,D,20220201,000000,24.24,24.24,23.4,24.21,19501,0
|
| 34 |
+
BEPI.US,D,20220202,000000,24.27,24.81,23.31,23.87,21878,0
|
| 35 |
+
BEPI.US,D,20220203,000000,23.65,23.87,23.47,23.58,15482,0
|
| 36 |
+
BEPI.US,D,20220204,000000,23.56,23.56,22.78,23.12,45943,0
|
| 37 |
+
BEPI.US,D,20220207,000000,23.2,23.2,23,23,1540,0
|
| 38 |
+
BEPI.US,D,20220208,000000,22.95,23.36,22.61,22.82,20664,0
|
| 39 |
+
BEPI.US,D,20220209,000000,23,23,22.69,22.92,27285,0
|
| 40 |
+
BEPI.US,D,20220210,000000,22.78,22.9,22.47,22.75,57357,0
|
| 41 |
+
BEPI.US,D,20220211,000000,22.69,22.84,22.57,22.63,19302,0
|
| 42 |
+
BEPI.US,D,20220214,000000,22.72,22.75,21.53,21.91,12315,0
|
| 43 |
+
BEPI.US,D,20220215,000000,22.17,22.45,21.76,22.38,32733,0
|
| 44 |
+
BEPI.US,D,20220216,000000,22.5,22.5,21.97,22.45,8746,0
|
| 45 |
+
BEPI.US,D,20220217,000000,22.45,22.45,22.3,22.43,3494,0
|
| 46 |
+
BEPI.US,D,20220218,000000,22.71,22.71,22.06,22.4,19925,0
|
| 47 |
+
BEPI.US,D,20220222,000000,22.47,22.47,21.795,22.22,27103,0
|
| 48 |
+
BEPI.US,D,20220223,000000,22.4,22.4,21.76,22,13749,0
|
| 49 |
+
BEPI.US,D,20220224,000000,21.37,21.73,21.37,21.62,12118,0
|
| 50 |
+
BEPI.US,D,20220225,000000,21.78,22.2,21.78,22.09,3217,0
|
| 51 |
+
BEPI.US,D,20220228,000000,22,22.3882,21.93,21.93,30760,0
|
| 52 |
+
BEPI.US,D,20220301,000000,22.09,22.54,22.09,22.48,24567,0
|
| 53 |
+
BEPI.US,D,20220302,000000,22.48,22.49,22.27,22.455,4143,0
|
| 54 |
+
BEPI.US,D,20220303,000000,22.57,22.66,22.45,22.66,8168,0
|
| 55 |
+
BEPI.US,D,20220304,000000,22.68,22.68,22.41,22.44,21416,0
|
| 56 |
+
BEPI.US,D,20220307,000000,22.44,22.44,22.099,22.11,23653,0
|
| 57 |
+
BEPI.US,D,20220308,000000,22.1,22.1,21.73,22.06,15370,0
|
| 58 |
+
BEPI.US,D,20220309,000000,22.06,22.06,21.68,21.7,24661,0
|
| 59 |
+
BEPI.US,D,20220310,000000,21.69,21.7,21.05,21.05,18491,0
|
| 60 |
+
BEPI.US,D,20220311,000000,21.3,21.3,21.0603,21.16,21779,0
|
| 61 |
+
BEPI.US,D,20220314,000000,21.3,21.3,20.38,20.69,15953,0
|
| 62 |
+
BEPI.US,D,20220315,000000,20.81,20.98,20.54,20.72,17006,0
|
| 63 |
+
BEPI.US,D,20220316,000000,20.72,21.09,20.72,20.95,16663,0
|
| 64 |
+
BEPI.US,D,20220317,000000,21,21.72,21,21.67,17439,0
|
| 65 |
+
BEPI.US,D,20220318,000000,21.86,21.86,21.6,21.72,4629,0
|
| 66 |
+
BEPI.US,D,20220321,000000,21.72,21.93,21.54,21.73,22644,0
|
| 67 |
+
BEPI.US,D,20220322,000000,21.76,21.76,21.69,21.69,7468,0
|
| 68 |
+
BEPI.US,D,20220323,000000,21.71,21.7266,21.22,21.24,57204,0
|
| 69 |
+
BEPI.US,D,20220324,000000,21.3,21.46,21.11,21.35,11287,0
|
| 70 |
+
BEPI.US,D,20220325,000000,21.43,21.43,20.73,20.76,8337,0
|
| 71 |
+
BEPI.US,D,20220328,000000,20.93,20.98,20.5602,20.83,17509,0
|
| 72 |
+
BEPI.US,D,20220329,000000,20.9,21.08,20.81,20.86,30096,0
|
| 73 |
+
BEPI.US,D,20220330,000000,20.84,21.19,20.84,20.87,50035,0
|
| 74 |
+
BEPI.US,D,20220331,000000,21.16,22.25,21.15,22.18,145431,0
|
| 75 |
+
BEPI.US,D,20220401,000000,22.07,22.08,21.82,22.02,16700,0
|
| 76 |
+
BEPI.US,D,20220404,000000,21.9,22.11,21.79,21.9,15544,0
|
| 77 |
+
BEPI.US,D,20220405,000000,21.94,21.94,21.39,21.45,12221,0
|
| 78 |
+
BEPI.US,D,20220406,000000,21.16,21.23,20.76,20.76,42699,0
|
| 79 |
+
BEPI.US,D,20220407,000000,20.68,20.993,20.45,20.52,11389,0
|
| 80 |
+
BEPI.US,D,20220408,000000,20.42,20.42,19.8706,20.01,31689,0
|
| 81 |
+
BEPI.US,D,20220411,000000,19.95,20.01,19.56,19.56,26567,0
|
| 82 |
+
BEPI.US,D,20220412,000000,19.62,19.87,19.34,19.49,36328,0
|
| 83 |
+
BEPI.US,D,20220413,000000,19.15,19.46,18.96,19.38,59066,0
|
| 84 |
+
BEPI.US,D,20220414,000000,19.38,19.51,19.06,19.36,30772,0
|
| 85 |
+
BEPI.US,D,20220418,000000,19.31,19.63,18.99,19.34,35556,0
|
| 86 |
+
BEPI.US,D,20220419,000000,19.36,19.36,18.96,19.04,29712,0
|
| 87 |
+
BEPI.US,D,20220420,000000,19.04,19.22,19.04,19.08,15796,0
|
| 88 |
+
BEPI.US,D,20220421,000000,19.2,19.2,18.69,18.71,13646,0
|
| 89 |
+
BEPI.US,D,20220422,000000,18.81,18.85,18.51,18.52,6645,0
|
| 90 |
+
BEPI.US,D,20220425,000000,18.4699,18.4824,18.386,18.4824,11516,0
|
| 91 |
+
BEPI.US,D,20220426,000000,18.54,18.71,18.27,18.35,39421,0
|
| 92 |
+
BEPI.US,D,20220427,000000,18.4,18.48,17.93,17.93,25999,0
|
| 93 |
+
BEPI.US,D,20220428,000000,18.06,18.35,18,18.35,20958,0
|
| 94 |
+
BEPI.US,D,20220429,000000,18.23,18.54,18.12,18.54,48697,0
|
| 95 |
+
BEPI.US,D,20220502,000000,18.64,18.64,18.1,18.16,22757,0
|
| 96 |
+
BEPI.US,D,20220503,000000,18.2185,18.2185,18.1,18.11,35272,0
|
| 97 |
+
BEPI.US,D,20220504,000000,18.2,18.57,18.2,18.44,38815,0
|
| 98 |
+
BEPI.US,D,20220505,000000,18.29,18.295,17.75,17.9,25081,0
|
| 99 |
+
BEPI.US,D,20220506,000000,17.76,17.85,17.5927,17.85,2151,0
|
| 100 |
+
BEPI.US,D,20220509,000000,17.6,17.77,17.44,17.53,18968,0
|
| 101 |
+
BEPI.US,D,20220510,000000,17.79,17.84,17.2,17.65,34849,0
|
| 102 |
+
BEPI.US,D,20220511,000000,17.51,17.7672,17.49,17.66,14899,0
|
| 103 |
+
BEPI.US,D,20220512,000000,17.27,18.09,17.27,17.7,25436,0
|
| 104 |
+
BEPI.US,D,20220513,000000,17.85,18.96,17.27,18.6,83977,0
|
| 105 |
+
BEPI.US,D,20220516,000000,18.72,19.35,18.41,19,88671,0
|
| 106 |
+
BEPI.US,D,20220517,000000,19,19.84,19,19.18,60289,0
|
| 107 |
+
BEPI.US,D,20220518,000000,19.11,19.28,18.91,18.93,31865,0
|
| 108 |
+
BEPI.US,D,20220519,000000,19.08,19.69,18.98,19.59,47442,0
|
| 109 |
+
BEPI.US,D,20220520,000000,19.74,19.74,19.24,19.49,19963,0
|
| 110 |
+
BEPI.US,D,20220523,000000,19.57,19.57,18.87,19,29997,0
|
| 111 |
+
BEPI.US,D,20220524,000000,19.08,19.11,19.08,19.11,376,0
|
| 112 |
+
BEPI.US,D,20220525,000000,19.28,19.28,19.04,19.17,29419,0
|
| 113 |
+
BEPI.US,D,20220526,000000,19.09,19.6,19.09,19.35,24465,0
|
| 114 |
+
BEPI.US,D,20220527,000000,19.77,20.34,19.745,20.34,7870,0
|
| 115 |
+
BEPI.US,D,20220531,000000,20.34,20.39,19.7556,20.37,57868,0
|
| 116 |
+
BEPI.US,D,20220601,000000,20.21,20.85,20.21,20.5,14589,0
|
| 117 |
+
BEPI.US,D,20220602,000000,20.44,20.59,20.23,20.3,16146,0
|
| 118 |
+
BEPI.US,D,20220603,000000,20.1,20.1,19.27,19.716,11884,0
|
| 119 |
+
BEPI.US,D,20220606,000000,19.82,19.82,19.55,19.55,4126,0
|
| 120 |
+
BEPI.US,D,20220607,000000,19.55,19.78,19.55,19.665,7180,0
|
| 121 |
+
BEPI.US,D,20220608,000000,19.71,19.7597,19.33,19.49,26532,0
|
| 122 |
+
BEPI.US,D,20220609,000000,19.35,19.43,19.1,19.31,39013,0
|
| 123 |
+
BEPI.US,D,20220610,000000,19.21,19.21,18.33,18.33,14115,0
|
| 124 |
+
BEPI.US,D,20220613,000000,18.08,18.36,16.5103,16.99,17263,0
|
| 125 |
+
BEPI.US,D,20220614,000000,17.11,17.49,17.05,17.19,20205,0
|
| 126 |
+
BEPI.US,D,20220615,000000,17.44,17.97,16.78,17.84,38345,0
|
| 127 |
+
BEPI.US,D,20220616,000000,17.51,18.12,17.14,17.22,30724,0
|
| 128 |
+
BEPI.US,D,20220617,000000,17.33,17.55,16.805,17.24,17673,0
|
| 129 |
+
BEPI.US,D,20220621,000000,17.4,17.6,17.15,17.6,11096,0
|
| 130 |
+
BEPI.US,D,20220622,000000,17.71,17.71,17.71,17.71,247,0
|
| 131 |
+
BEPI.US,D,20220623,000000,17.9,17.98,17.74,17.74,4682,0
|
| 132 |
+
BEPI.US,D,20220624,000000,17.65,17.65,17.3,17.5,9786,0
|
| 133 |
+
BEPI.US,D,20220627,000000,17.5,17.74,17.47,17.51,8358,0
|
| 134 |
+
BEPI.US,D,20220628,000000,17.5,17.73,17.39,17.6,23075,0
|
| 135 |
+
BEPI.US,D,20220629,000000,17.71,17.75,17.4948,17.7152,8266,0
|
| 136 |
+
BEPI.US,D,20220630,000000,17.74,17.74,17.16,17.39,17180,0
|
| 137 |
+
BEPI.US,D,20220701,000000,17.42,17.68,17.4,17.68,4343,0
|
| 138 |
+
BEPI.US,D,20220705,000000,17.68,17.7495,17.4,17.7493,13311,0
|
| 139 |
+
BEPI.US,D,20220706,000000,17.75,17.89,17.54,17.7,16835,0
|
| 140 |
+
BEPI.US,D,20220707,000000,17.75,18.12,17.54,17.97,32039,0
|
| 141 |
+
BEPI.US,D,20220708,000000,18.09,18.3,18.08,18.3,5648,0
|
| 142 |
+
BEPI.US,D,20220711,000000,18.37,18.74,18.33,18.65,24510,0
|
| 143 |
+
BEPI.US,D,20220712,000000,18.7,18.9,18.34,18.34,13598,0
|
| 144 |
+
BEPI.US,D,20220713,000000,18.3,18.58,18.3,18.49,7643,0
|
| 145 |
+
BEPI.US,D,20220714,000000,17.97,18.28,17.8967,18.28,10509,0
|
| 146 |
+
BEPI.US,D,20220715,000000,18.45,18.45,18.16,18.21,12677,0
|
| 147 |
+
BEPI.US,D,20220718,000000,18.19,18.192,17.9,18.15,11789,0
|
| 148 |
+
BEPI.US,D,20220719,000000,18.18,18.1958,17.92,18.1958,7498,0
|
| 149 |
+
BEPI.US,D,20220720,000000,18.17,18.29,18.155,18.21,6522,0
|
| 150 |
+
BEPI.US,D,20220721,000000,18.26,18.35,18.21,18.26,7052,0
|
| 151 |
+
BEPI.US,D,20220722,000000,18.4,18.58,18.21,18.5689,8153,0
|
| 152 |
+
BEPI.US,D,20220725,000000,18.61,18.61,18.098,18.6,9182,0
|
| 153 |
+
BEPI.US,D,20220726,000000,18.41,18.69,18.2789,18.62,11895,0
|
| 154 |
+
BEPI.US,D,20220727,000000,18.67,18.9,18.568,18.5689,10128,0
|
| 155 |
+
BEPI.US,D,20220728,000000,18.77,18.79,18.29,18.5,23455,0
|
| 156 |
+
BEPI.US,D,20220729,000000,18.61,19.48,18.57,19.3,51183,0
|
| 157 |
+
BEPI.US,D,20220801,000000,19.24,19.695,19.24,19.54,17106,0
|
| 158 |
+
BEPI.US,D,20220802,000000,19.64,20.1,19.5315,19.99,11519,0
|
| 159 |
+
BEPI.US,D,20220803,000000,20.15,20.64,20.02,20.64,7887,0
|
| 160 |
+
BEPI.US,D,20220804,000000,20.71,21.07,20.38,21.07,22491,0
|
| 161 |
+
BEPI.US,D,20220805,000000,21.07,21.07,20.5695,20.675,1762,0
|
| 162 |
+
BEPI.US,D,20220808,000000,20.82,20.905,20.25,20.45,21751,0
|
| 163 |
+
BEPI.US,D,20220809,000000,20.73,20.73,20.27,20.5579,32860,0
|
| 164 |
+
BEPI.US,D,20220810,000000,20.78,20.97,20.31,20.46,15206,0
|
| 165 |
+
BEPI.US,D,20220811,000000,20.59,21.14,20.23,20.48,6338,0
|
| 166 |
+
BEPI.US,D,20220812,000000,20.66,20.8,20.204,20.24,3508,0
|
| 167 |
+
BEPI.US,D,20220815,000000,20.52,20.704,20.07,20.07,15940,0
|
| 168 |
+
BEPI.US,D,20220816,000000,20.17,20.7303,19.18,19.24,30004,0
|
| 169 |
+
BEPI.US,D,20220817,000000,19.27,19.27,18.45,18.62,28947,0
|
| 170 |
+
BEPI.US,D,20220818,000000,18.74,18.8387,18.5,18.8387,10372,0
|
| 171 |
+
BEPI.US,D,20220819,000000,18.5,18.63,18.43,18.63,2641,0
|
| 172 |
+
BEPI.US,D,20220822,000000,18.63,18.63,18.11,18.26,4131,0
|
| 173 |
+
BEPI.US,D,20220823,000000,18.38,18.38,16.97,17.81,32169,0
|
| 174 |
+
BEPI.US,D,20220824,000000,17.89,18.44,17.7,18.31,40819,0
|
| 175 |
+
BEPI.US,D,20220825,000000,18.48,18.8,18.39,18.8,12271,0
|
| 176 |
+
BEPI.US,D,20220826,000000,18.94,18.95,18.71,18.85,20848,0
|
| 177 |
+
BEPI.US,D,20220829,000000,18.85,18.8873,18.4257,18.65,17815,0
|
| 178 |
+
BEPI.US,D,20220830,000000,18.75,18.75,18.61,18.72,8984,0
|
| 179 |
+
BEPI.US,D,20220831,000000,18.86,18.9,18.51,18.86,19718,0
|
| 180 |
+
BEPI.US,D,20220901,000000,18.79,18.79,18.27,18.65,14471,0
|
| 181 |
+
BEPI.US,D,20220902,000000,18.8,18.86,18.51,18.71,8707,0
|
| 182 |
+
BEPI.US,D,20220906,000000,18.81,18.81,18.4,18.47,23762,0
|
| 183 |
+
BEPI.US,D,20220907,000000,18.585,18.59,18.44,18.48,5828,0
|
| 184 |
+
BEPI.US,D,20220908,000000,18.68,18.701,18.45,18.65,15674,0
|
| 185 |
+
BEPI.US,D,20220909,000000,18.74,18.83,18.3775,18.79,4415,0
|
| 186 |
+
BEPI.US,D,20220912,000000,18.88,19.05,18.75,19.05,15385,0
|
| 187 |
+
BEPI.US,D,20220913,000000,18.91,18.94,18.51,18.94,8357,0
|
| 188 |
+
BEPI.US,D,20220914,000000,18.99,19.02,18.46,18.62,11425,0
|
| 189 |
+
BEPI.US,D,20220915,000000,18.7,18.7,17.8406,18.01,12345,0
|
| 190 |
+
BEPI.US,D,20220916,000000,17.91,17.91,17.69,17.69,6580,0
|
| 191 |
+
BEPI.US,D,20220919,000000,17.64,17.66,17.59,17.59,6396,0
|
| 192 |
+
BEPI.US,D,20220920,000000,17.51,17.72,17.32,17.514,4008,0
|
| 193 |
+
BEPI.US,D,20220921,000000,17.45,17.79,17.44,17.665,7375,0
|
| 194 |
+
BEPI.US,D,20220922,000000,17.66,17.69,17.45,17.45,17958,0
|
| 195 |
+
BEPI.US,D,20220923,000000,17.45,17.45,16.77,17.05,21687,0
|
| 196 |
+
BEPI.US,D,20220926,000000,17.2,17.42,16.79,17.11,12824,0
|
| 197 |
+
BEPI.US,D,20220927,000000,17.02,17.7,16.74,17.55,20378,0
|
| 198 |
+
BEPI.US,D,20220928,000000,17.71,18.02,17.12,18,17178,0
|
| 199 |
+
BEPI.US,D,20220929,000000,17.98,18,17.35,17.67,5955,0
|
| 200 |
+
BEPI.US,D,20220930,000000,17.645,17.9,17.6103,17.64,39540,0
|
| 201 |
+
BEPI.US,D,20221003,000000,17.9,18.25,17.7992,17.7992,8154,0
|
| 202 |
+
BEPI.US,D,20221004,000000,18,18.2393,17.35,17.78,15475,0
|
| 203 |
+
BEPI.US,D,20221005,000000,17.6,18.0638,17.44,17.8,3129,0
|
| 204 |
+
BEPI.US,D,20221006,000000,17.95,17.95,17.17,17.27,11802,0
|
| 205 |
+
BEPI.US,D,20221007,000000,17.04,17.17,16.96,17.01,29074,0
|
| 206 |
+
BEPI.US,D,20221010,000000,17.12,17.12,16.7,16.95,17694,0
|
| 207 |
+
BEPI.US,D,20221011,000000,16.99,17.07,16.525,16.55,10836,0
|
| 208 |
+
BEPI.US,D,20221012,000000,16.55,16.55,15.91,15.91,12106,0
|
| 209 |
+
BEPI.US,D,20221013,000000,15.27,15.68,15.27,15.67,3024,0
|
| 210 |
+
BEPI.US,D,20221014,000000,15.61,16.1102,15.61,15.92,6082,0
|
| 211 |
+
BEPI.US,D,20221017,000000,16.09,16.39,15.61,15.925,15640,0
|
| 212 |
+
BEPI.US,D,20221018,000000,15.77,16.1471,15.48,15.79,12380,0
|
| 213 |
+
BEPI.US,D,20221019,000000,15.72,15.72,15,15.33,11601,0
|
| 214 |
+
BEPI.US,D,20221020,000000,15.51,15.51,14.91,15.0988,32917,0
|
| 215 |
+
BEPI.US,D,20221021,000000,15.22,15.22,14.59,14.82,20495,0
|
| 216 |
+
BEPI.US,D,20221024,000000,14.7,14.929,14.28,14.62,59737,0
|
| 217 |
+
BEPI.US,D,20221025,000000,14.75,15.13,14.5883,15.13,29892,0
|
| 218 |
+
BEPI.US,D,20221026,000000,15.2799,15.32,14.61,14.8,15754,0
|
| 219 |
+
BEPI.US,D,20221027,000000,15.01,15.085,14.42,14.8599,13510,0
|
| 220 |
+
BEPI.US,D,20221028,000000,14.9,14.9777,14.61,14.81,10483,0
|
| 221 |
+
BEPI.US,D,20221031,000000,14.65,14.9,14.64,14.88,10735,0
|
| 222 |
+
BEPI.US,D,20221101,000000,15.07,15.07,14.44,14.66,20913,0
|
| 223 |
+
BEPI.US,D,20221102,000000,14.71,14.71,14.16,14.27,11970,0
|
| 224 |
+
BEPI.US,D,20221103,000000,14.26,14.27,14,14.08,8804,0
|
| 225 |
+
BEPI.US,D,20221104,000000,14.26,14.26,13.83,14.05,11886,0
|
| 226 |
+
BEPI.US,D,20221107,000000,14.05,14.2,13.77,14.16,17937,0
|
| 227 |
+
BEPI.US,D,20221108,000000,14.29,14.57,14.2,14.57,14510,0
|
| 228 |
+
BEPI.US,D,20221109,000000,14.6,14.7831,14.4,14.57,13112,0
|
| 229 |
+
BEPI.US,D,20221110,000000,14.9,15.75,14.9,15.75,35276,0
|
| 230 |
+
BEPI.US,D,20221111,000000,15.87,16,15.5,15.9,29603,0
|
| 231 |
+
BEPI.US,D,20221114,000000,15.85,15.9464,15.6,15.77,24420,0
|
| 232 |
+
BEPI.US,D,20221115,000000,15.81,16.08,15.36,16.05,42680,0
|
| 233 |
+
BEPI.US,D,20221116,000000,15.97,16.2,15.85,16.003,16795,0
|
| 234 |
+
BEPI.US,D,20221117,000000,16.01,16.06,15.77,16,12103,0
|
| 235 |
+
BEPI.US,D,20221118,000000,16.11,16.11,15.71,16,14078,0
|
| 236 |
+
BEPI.US,D,20221121,000000,16.09,16.09,15.97,15.97,10219,0
|
| 237 |
+
BEPI.US,D,20221122,000000,15.93,16.07,15.9,15.9,11843,0
|
| 238 |
+
BEPI.US,D,20221123,000000,16,16.04,15.65,15.8,8378,0
|
| 239 |
+
BEPI.US,D,20221125,000000,15.94,15.94,15.78,15.78,718,0
|
| 240 |
+
BEPI.US,D,20221128,000000,15.75,16.28,15.75,15.88,89772,0
|
| 241 |
+
BEPI.US,D,20221129,000000,15.88,15.88,15.26,15.26,37748,0
|
| 242 |
+
BEPI.US,D,20221130,000000,15.36,16.0799,15.12,15.94,43710,0
|
| 243 |
+
BEPI.US,D,20221201,000000,15.78,16.895,15.7624,16.81,26042,0
|
| 244 |
+
BEPI.US,D,20221202,000000,16.75,17.06,16.53,17.06,10560,0
|
| 245 |
+
BEPI.US,D,20221205,000000,16.97,17.05,16.65,16.87,20471,0
|
| 246 |
+
BEPI.US,D,20221206,000000,16.8,16.86,16.36,16.58,59574,0
|
| 247 |
+
BEPI.US,D,20221207,000000,16.65,17.075,16.65,16.84,8170,0
|
| 248 |
+
BEPI.US,D,20221208,000000,17.18,17.18,16.67,16.68,33191,0
|
| 249 |
+
BEPI.US,D,20221209,000000,16.62,16.8,16.3301,16.3301,25676,0
|
| 250 |
+
BEPI.US,D,20221212,000000,16.5,16.5,16.02,16.06,15491,0
|
| 251 |
+
BEPI.US,D,20221213,000000,16.4484,16.4577,16.11,16.13,4166,0
|
| 252 |
+
BEPI.US,D,20221214,000000,16.21,16.21,15.42,15.5,26261,0
|
| 253 |
+
BEPI.US,D,20221215,000000,15.5,15.55,15.17,15.17,18237,0
|
| 254 |
+
BEPI.US,D,20221216,000000,15.24,15.3,14.84,15.14,31419,0
|
| 255 |
+
BEPI.US,D,20221219,000000,15.1,15.34,15.1,15.23,19229,0
|
| 256 |
+
BEPI.US,D,20221220,000000,15.38,15.38,15.15,15.2,12458,0
|
| 257 |
+
BEPI.US,D,20221221,000000,15.16,15.32,15.15,15.24,12482,0
|
| 258 |
+
BEPI.US,D,20221222,000000,15.22,15.34,15.15,15.18,43557,0
|
| 259 |
+
BEPI.US,D,20221223,000000,15.25,15.4694,15.18,15.23,13425,0
|
| 260 |
+
BEPI.US,D,20221227,000000,15.22,15.2899,15.1,15.16,19013,0
|
| 261 |
+
BEPI.US,D,20221228,000000,15.28,15.285,14.95,14.95,22865,0
|
| 262 |
+
BEPI.US,D,20221229,000000,14.65,15.3,14.65,14.75,19816,0
|
| 263 |
+
BEPI.US,D,20221230,000000,14.94,14.94,14.39,14.39,26610,0
|
| 264 |
+
BEPI.US,D,20230103,000000,14.61,14.87,14.61,14.75,11669,0
|
| 265 |
+
BEPI.US,D,20230104,000000,14.82,15.76,14.82,15.76,30258,0
|
| 266 |
+
BEPI.US,D,20230105,000000,15.83,16.37,15.7,16.31,10099,0
|
| 267 |
+
BEPI.US,D,20230106,000000,16.36,17.1,16.3525,17.1,37700,0
|
| 268 |
+
BEPI.US,D,20230109,000000,17.1,17.27,16.72,16.97,15373,0
|
| 269 |
+
BEPI.US,D,20230110,000000,16.97,16.97,16.7,16.88,25320,0
|
| 270 |
+
BEPI.US,D,20230111,000000,16.89,16.93,16.65,16.93,35127,0
|
| 271 |
+
BEPI.US,D,20230112,000000,16.7,16.7,16.495,16.67,7680,0
|
| 272 |
+
BEPI.US,D,20230113,000000,16.64,17.0001,16.64,16.92,9771,0
|
| 273 |
+
BEPI.US,D,20230117,000000,16.82,17.2,16.82,16.95,12175,0
|
| 274 |
+
BEPI.US,D,20230118,000000,17.01,17.54,17.01,17.01,13759,0
|
| 275 |
+
BEPI.US,D,20230119,000000,17.33,17.33,16.9,17,9438,0
|
| 276 |
+
BEPI.US,D,20230120,000000,17.13,17.18,16.993,17,3553,0
|
| 277 |
+
BEPI.US,D,20230123,000000,17,17.16,16.9,16.9,13952,0
|
| 278 |
+
BEPI.US,D,20230124,000000,16.9,17.13,16.5,16.86,8023,0
|
| 279 |
+
BEPI.US,D,20230125,000000,16.95,17.25,16.65,17.2399,15277,0
|
| 280 |
+
BEPI.US,D,20230126,000000,17.24,17.24,16.99,16.99,22887,0
|
| 281 |
+
BEPI.US,D,20230127,000000,17.07,17.54,17,17.45,54953,0
|
| 282 |
+
BEPI.US,D,20230130,000000,17.53,18.1,17.53,18.1,22067,0
|
| 283 |
+
BEPI.US,D,20230131,000000,18.39,18.5,18.24,18.34,18437,0
|
| 284 |
+
BEPI.US,D,20230201,000000,18.37,18.8328,17.9557,18.82,19369,0
|
| 285 |
+
BEPI.US,D,20230202,000000,19,19.08,18.82,19.07,37579,0
|
| 286 |
+
BEPI.US,D,20230203,000000,18.89,18.96,18.83,18.83,6456,0
|
| 287 |
+
BEPI.US,D,20230206,000000,18.82,18.82,17.62,17.85,26054,0
|
| 288 |
+
BEPI.US,D,20230207,000000,18.18,18.18,17.45,17.52,44191,0
|
| 289 |
+
BEPI.US,D,20230208,000000,17.64,17.64,17.45,17.52,10172,0
|
| 290 |
+
BEPI.US,D,20230209,000000,17.89,17.91,17.8,17.8,8799,0
|
| 291 |
+
BEPI.US,D,20230210,000000,17.5999,17.65,17.5,17.5,42864,0
|
| 292 |
+
BEPI.US,D,20230213,000000,17.63,17.79,17.63,17.77,2441,0
|
| 293 |
+
BEPI.US,D,20230214,000000,17.83,17.8402,17.5192,17.725,5244,0
|
| 294 |
+
BEPI.US,D,20230215,000000,17.77,17.77,17.45,17.76,21290,0
|
| 295 |
+
BEPI.US,D,20230216,000000,17.7,17.7,17.53,17.53,4717,0
|
| 296 |
+
BEPI.US,D,20230217,000000,17.62,17.62,17.45,17.535,5571,0
|
| 297 |
+
BEPI.US,D,20230221,000000,17.58,17.58,16.8,16.8,20937,0
|
| 298 |
+
BEPI.US,D,20230222,000000,16.8,17.18,16.79,17.02,6229,0
|
| 299 |
+
BEPI.US,D,20230223,000000,17.22,17.28,17,17.28,3073,0
|
| 300 |
+
BEPI.US,D,20230224,000000,17.28,17.28,16.9044,17.22,8859,0
|
| 301 |
+
BEPI.US,D,20230227,000000,17.31,17.78,17.25,17.425,13579,0
|
| 302 |
+
BEPI.US,D,20230228,000000,17.48,17.79,17.11,17.79,25868,0
|
| 303 |
+
BEPI.US,D,20230301,000000,17.65,17.65,17.22,17.35,6768,0
|
| 304 |
+
BEPI.US,D,20230302,000000,17.35,17.4,16.93,16.93,5388,0
|
| 305 |
+
BEPI.US,D,20230303,000000,17.13,17.25,16.8,16.91,18775,0
|
| 306 |
+
BEPI.US,D,20230306,000000,16.75,16.92,16.41,16.47,18979,0
|
| 307 |
+
BEPI.US,D,20230307,000000,16.4,16.72,16.3156,16.34,18828,0
|
| 308 |
+
BEPI.US,D,20230308,000000,16.47,16.64,16.25,16.36,18727,0
|
| 309 |
+
BEPI.US,D,20230309,000000,16.44,16.51,15.67,15.67,10778,0
|
| 310 |
+
BEPI.US,D,20230310,000000,15.73,15.73,15.05,15.14,22448,0
|
| 311 |
+
BEPI.US,D,20230313,000000,15.15,15.43,14.9,14.94,27422,0
|
| 312 |
+
BEPI.US,D,20230314,000000,15.27,15.45,14.93,15.31,17453,0
|
| 313 |
+
BEPI.US,D,20230315,000000,15.31,15.31,14.76,15.31,33682,0
|
| 314 |
+
BEPI.US,D,20230316,000000,15.4,15.82,15,15.69,13786,0
|
| 315 |
+
BEPI.US,D,20230317,000000,15.79,15.79,15.18,15.5,38236,0
|
| 316 |
+
BEPI.US,D,20230320,000000,15.65,15.79,15.23,15.24,17579,0
|
| 317 |
+
BEPI.US,D,20230321,000000,15.48,15.6798,15.33,15.35,4777,0
|
| 318 |
+
BEPI.US,D,20230322,000000,15.56,16,15.42,15.45,10493,0
|
| 319 |
+
BEPI.US,D,20230323,000000,15.64,15.66,15.03,15.18,30892,0
|
| 320 |
+
BEPI.US,D,20230324,000000,15.19,15.37,15,15,7170,0
|
| 321 |
+
BEPI.US,D,20230327,000000,15.18,15.44,15.07,15.12,14701,0
|
| 322 |
+
BEPI.US,D,20230328,000000,15.23,15.44,14.81,14.84,20805,0
|
| 323 |
+
BEPI.US,D,20230329,000000,15,15.46,15,15.04,44053,0
|
| 324 |
+
BEPI.US,D,20230330,000000,15.05,15.44,15.05,15.25,39405,0
|
| 325 |
+
BEPI.US,D,20230331,000000,15.42,15.5309,14.75,14.9,255885,0
|
| 326 |
+
BEPI.US,D,20230403,000000,15.06,15.38,15.06,15.33,13754,0
|
| 327 |
+
BEPI.US,D,20230404,000000,15.48,15.48,15.119,15.38,28505,0
|
| 328 |
+
BEPI.US,D,20230405,000000,15.41,15.7,15.19,15.62,20065,0
|
| 329 |
+
BEPI.US,D,20230406,000000,15.56,16.5,15.56,16.305,20131,0
|
| 330 |
+
BEPI.US,D,20230410,000000,15.98,16.99,15.98,16.87,19040,0
|
| 331 |
+
BEPI.US,D,20230411,000000,16.76,17.07,16.76,17.07,15811,0
|
| 332 |
+
BEPI.US,D,20230412,000000,17.45,17.61,16.13,16.15,71797,0
|
| 333 |
+
BEPI.US,D,20230413,000000,16.04,16.66,16,16.37,8715,0
|
| 334 |
+
BEPI.US,D,20230414,000000,16.25,16.55,15.61,15.98,35789,0
|
| 335 |
+
BEPI.US,D,20230417,000000,16.06,16.06,15.23,15.3,49552,0
|
| 336 |
+
BEPI.US,D,20230418,000000,15.4,15.91,15.4,15.9,18578,0
|
| 337 |
+
BEPI.US,D,20230419,000000,15.9,15.92,15.67,15.67,11882,0
|
| 338 |
+
BEPI.US,D,20230420,000000,15.75,15.89,15.28,15.3999,31099,0
|
| 339 |
+
BEPI.US,D,20230421,000000,15.4,15.82,15.4,15.8,16616,0
|
| 340 |
+
BEPI.US,D,20230424,000000,15.88,16.05,15.85,16.02,3938,0
|
| 341 |
+
BEPI.US,D,20230425,000000,15.82,16.1687,15.6,15.6,12438,0
|
| 342 |
+
BEPI.US,D,20230426,000000,15.81,15.97,15.6,15.6,5502,0
|
| 343 |
+
BEPI.US,D,20230427,000000,15.69,15.98,15.69,15.84,5348,0
|
| 344 |
+
BEPI.US,D,20230428,000000,15.92,16.19,15.7081,16.19,33047,0
|
| 345 |
+
BEPI.US,D,20230501,000000,16.23,16.48,15.75,16.12,7002,0
|
| 346 |
+
BEPI.US,D,20230502,000000,16.22,16.22,15.5146,15.55,5136,0
|
| 347 |
+
BEPI.US,D,20230503,000000,15.77,15.93,14.93,15.07,19176,0
|
| 348 |
+
BEPI.US,D,20230504,000000,15.17,15.17,14.5,14.57,59739,0
|
| 349 |
+
BEPI.US,D,20230505,000000,14.96,15.24,14.8,15.18,24612,0
|
| 350 |
+
BEPI.US,D,20230508,000000,15.28,15.35,15.15,15.35,5764,0
|
| 351 |
+
BEPI.US,D,20230509,000000,15.43,15.44,14.86,15.25,11328,0
|
| 352 |
+
BEPI.US,D,20230510,000000,15.43,15.795,15.43,15.52,16402,0
|
| 353 |
+
BEPI.US,D,20230511,000000,15.64,15.7,15.04,15.06,19800,0
|
| 354 |
+
BEPI.US,D,20230512,000000,15.11,15.21,15.07,15.13,4394,0
|
| 355 |
+
BEPI.US,D,20230515,000000,15.26,15.39,15.1,15.36,8086,0
|
| 356 |
+
BEPI.US,D,20230516,000000,15.41,15.41,14.84,14.88,9884,0
|
| 357 |
+
BEPI.US,D,20230517,000000,14.88,15.13,14.82,14.92,85326,0
|
| 358 |
+
BEPI.US,D,20230518,000000,14.98,15.34,14.97,15.34,5055,0
|
| 359 |
+
BEPI.US,D,20230519,000000,15.48,15.63,15.2746,15.58,5407,0
|
| 360 |
+
BEPI.US,D,20230522,000000,15.72,15.72,15.25,15.51,13434,0
|
| 361 |
+
BEPI.US,D,20230523,000000,15.59,15.59,15.37,15.49,10668,0
|
| 362 |
+
BEPI.US,D,20230524,000000,15.47,15.52,15.16,15.47,8445,0
|
| 363 |
+
BEPI.US,D,20230525,000000,15.58,15.58,15.14,15.3,19326,0
|
| 364 |
+
BEPI.US,D,20230526,000000,15.4,15.4,15.02,15.208,18480,0
|
| 365 |
+
BEPI.US,D,20230530,000000,15.34,15.3532,15,15,7672,0
|
| 366 |
+
BEPI.US,D,20230531,000000,15.08,16.08,15.08,16.01,57597,0
|
| 367 |
+
BEPI.US,D,20230601,000000,15.91,16.56,15.91,16.46,68795,0
|
| 368 |
+
BEPI.US,D,20230602,000000,16.6,17.06,16.52,17.06,23886,0
|
| 369 |
+
BEPI.US,D,20230605,000000,17.05,17.06,16.86,16.89,23136,0
|
| 370 |
+
BEPI.US,D,20230606,000000,17,17.26,16.7,17.09,19526,0
|
| 371 |
+
BEPI.US,D,20230607,000000,17.23,17.23,16.9202,17.1,17905,0
|
| 372 |
+
BEPI.US,D,20230608,000000,17.15,17.15,16.78,17.01,24250,0
|
| 373 |
+
BEPI.US,D,20230609,000000,16.98,16.99,16.715,16.83,17717,0
|
| 374 |
+
BEPI.US,D,20230612,000000,16.89,16.89,16.4,16.5,28289,0
|
| 375 |
+
BEPI.US,D,20230613,000000,16.43,16.87,16.34,16.85,18260,0
|
| 376 |
+
BEPI.US,D,20230614,000000,16.86,16.94,16.03,16.23,14489,0
|
| 377 |
+
BEPI.US,D,20230615,000000,16.31,16.49,16.01,16.17,10513,0
|
| 378 |
+
BEPI.US,D,20230616,000000,16.3,16.4056,15.98,16.34,7064,0
|
| 379 |
+
BEPI.US,D,20230620,000000,16.38,16.41,16.0901,16.31,19021,0
|
| 380 |
+
BEPI.US,D,20230621,000000,16.38,16.48,16.2563,16.37,7450,0
|
| 381 |
+
BEPI.US,D,20230622,000000,16.46,16.58,16.22,16.51,21668,0
|
| 382 |
+
BEPI.US,D,20230623,000000,16.55,16.55,16.41,16.52,10160,0
|
| 383 |
+
BEPI.US,D,20230626,000000,16.63,16.77,16.4228,16.62,20478,0
|
| 384 |
+
BEPI.US,D,20230627,000000,16.76,16.77,16.65,16.68,7356,0
|
| 385 |
+
BEPI.US,D,20230628,000000,16.65,16.85,16.4977,16.73,14394,0
|
| 386 |
+
BEPI.US,D,20230629,000000,16.85,16.92,16.5343,16.88,67445,0
|
| 387 |
+
BEPI.US,D,20230630,000000,16.92,16.96,16.7,16.74,292199,0
|
| 388 |
+
BEPI.US,D,20230703,000000,16.93,17.36,16.93,17.36,7288,0
|
| 389 |
+
BEPI.US,D,20230705,000000,16.98,17.33,16.98,17.23,12498,0
|
| 390 |
+
BEPI.US,D,20230706,000000,17.3,17.3,16.64,16.64,7473,0
|
| 391 |
+
BEPI.US,D,20230707,000000,16.66,17.04,16.66,16.96,6857,0
|
| 392 |
+
BEPI.US,D,20230710,000000,17.05,17.16,16.905,17.05,9284,0
|
| 393 |
+
BEPI.US,D,20230711,000000,17.14,17.28,17.1342,17.16,6564,0
|
| 394 |
+
BEPI.US,D,20230712,000000,17.17,17.39,17.0358,17.05,14768,0
|
| 395 |
+
BEPI.US,D,20230713,000000,16.87,17.09,16.87,17.09,4090,0
|
| 396 |
+
BEPI.US,D,20230714,000000,17.09,17.09,16.78,16.88,6329,0
|
| 397 |
+
BEPI.US,D,20230717,000000,16.88,16.9,16.7,16.9,4858,0
|
| 398 |
+
BEPI.US,D,20230718,000000,16.9,17.0187,16.61,16.94,12567,0
|
| 399 |
+
BEPI.US,D,20230719,000000,17.03,17.07,16.995,17.07,3635,0
|
| 400 |
+
BEPI.US,D,20230720,000000,17.04,17.05,16.735,16.98,11891,0
|
| 401 |
+
BEPI.US,D,20230721,000000,17.08,17.08,16.8,16.8,9105,0
|
| 402 |
+
BEPI.US,D,20230724,000000,16.9,16.94,16.23,16.495,28894,0
|
| 403 |
+
BEPI.US,D,20230725,000000,16.5,16.7,16.5,16.61,2613,0
|
| 404 |
+
BEPI.US,D,20230726,000000,16.88,16.93,16.73,16.84,10899,0
|
| 405 |
+
BEPI.US,D,20230727,000000,17.09,17.09,16.7512,16.7512,8793,0
|
| 406 |
+
BEPI.US,D,20230728,000000,16.94,16.94,16.62,16.62,4033,0
|
| 407 |
+
BEPI.US,D,20230731,000000,16.7,17.06,16.7,17.05,10484,0
|
| 408 |
+
BEPI.US,D,20230801,000000,17.05,17.05,16.79,16.97,11073,0
|
| 409 |
+
BEPI.US,D,20230802,000000,16.95,16.95,16.5,16.61,3624,0
|
| 410 |
+
BEPI.US,D,20230803,000000,16.61,16.61,16.47,16.54,4412,0
|
| 411 |
+
BEPI.US,D,20230804,000000,16.6,16.77,16.6,16.71,2839,0
|
| 412 |
+
BEPI.US,D,20230807,000000,16.68,16.91,16.58,16.825,5233,0
|
| 413 |
+
BEPI.US,D,20230808,000000,16.85,16.94,16.8,16.94,4111,0
|
| 414 |
+
BEPI.US,D,20230809,000000,16.99,16.99,16.45,16.6551,1310,0
|
| 415 |
+
BEPI.US,D,20230810,000000,16.58,16.9555,16.27,16.29,34606,0
|
| 416 |
+
BEPI.US,D,20230811,000000,16.25,16.56,16.25,16.43,5848,0
|
| 417 |
+
BEPI.US,D,20230814,000000,16.51,16.51,16.35,16.35,8319,0
|
| 418 |
+
BEPI.US,D,20230815,000000,16.42,16.42,16.2154,16.3,6043,0
|
| 419 |
+
BEPI.US,D,20230816,000000,16.28,16.28,15.58,15.68,24742,0
|
| 420 |
+
BEPI.US,D,20230817,000000,15.46,16.02,15.155,15.3,21893,0
|
| 421 |
+
BEPI.US,D,20230818,000000,15.37,15.6121,15.16,15.6121,4988,0
|
| 422 |
+
BEPI.US,D,20230821,000000,15.64,15.64,15.37,15.43,7470,0
|
| 423 |
+
BEPI.US,D,20230822,000000,15.41,15.53,15.31,15.34,12359,0
|
| 424 |
+
BEPI.US,D,20230823,000000,15.46,15.5,15.05,15.43,58410,0
|
| 425 |
+
BEPI.US,D,20230824,000000,15.49,15.49,15.26,15.39,1341,0
|
| 426 |
+
BEPI.US,D,20230825,000000,15.5,15.5,15.2,15.22,3835,0
|
| 427 |
+
BEPI.US,D,20230828,000000,15.37,15.5499,15.255,15.37,24271,0
|
| 428 |
+
BEPI.US,D,20230829,000000,15.4,15.57,15.38,15.54,7196,0
|
| 429 |
+
BEPI.US,D,20230830,000000,15.63,15.66,15.43,15.62,5513,0
|
| 430 |
+
BEPI.US,D,20230831,000000,15.72,16.47,15.4204,16.47,72990,0
|
| 431 |
+
BEPI.US,D,20230901,000000,16.33,16.47,16.025,16.2203,13040,0
|
| 432 |
+
BEPI.US,D,20230905,000000,16.24,16.32,16.01,16.02,20792,0
|
| 433 |
+
BEPI.US,D,20230906,000000,16.15,16.3,15.7508,15.94,5682,0
|
| 434 |
+
BEPI.US,D,20230907,000000,15.79,16.23,15.69,15.9,10153,0
|
| 435 |
+
BEPI.US,D,20230908,000000,16.04,16.32,16.04,16.19,12525,0
|
| 436 |
+
BEPI.US,D,20230911,000000,16.14,16.3519,16.03,16.09,7548,0
|
| 437 |
+
BEPI.US,D,20230912,000000,16.18,16.44,16.11,16.4,6392,0
|
| 438 |
+
BEPI.US,D,20230913,000000,16.41,16.42,16.05,16.15,15604,0
|
| 439 |
+
BEPI.US,D,20230914,000000,16.15,16.29,16,16.064,3329,0
|
| 440 |
+
BEPI.US,D,20230915,000000,16.16,16.1838,16,16.04,4328,0
|
| 441 |
+
BEPI.US,D,20230918,000000,16,16.1556,16,16.09,1163,0
|
| 442 |
+
BEPI.US,D,20230919,000000,16.17,16.17,16.0729,16.1,1053,0
|
| 443 |
+
BEPI.US,D,20230920,000000,16.04,16.19,16.04,16.0801,10755,0
|
| 444 |
+
BEPI.US,D,20230921,000000,16.08,16.08,15.62,15.62,8145,0
|
| 445 |
+
BEPI.US,D,20230922,000000,15.64,15.68,15.42,15.49,10483,0
|
| 446 |
+
BEPI.US,D,20230925,000000,15.55,15.55,15.26,15.26,16301,0
|
| 447 |
+
BEPI.US,D,20230926,000000,15.25,15.35,15.12,15.12,8780,0
|
| 448 |
+
BEPI.US,D,20230927,000000,15.25,15.45,14.9,14.92,16713,0
|
| 449 |
+
BEPI.US,D,20230928,000000,15.02,15.02,14.8,14.85,34051,0
|
| 450 |
+
BEPI.US,D,20230929,000000,14.98,15.28,14.81,14.94,82046,0
|
| 451 |
+
BEPI.US,D,20231002,000000,14.94,14.99,14.35,14.55,32695,0
|
| 452 |
+
BEPI.US,D,20231003,000000,14.55,14.55,14.13,14.15,24212,0
|
| 453 |
+
BEPI.US,D,20231004,000000,14.27,14.5,14.25,14.28,22073,0
|
| 454 |
+
BEPI.US,D,20231005,000000,14.35,14.53,14.3,14.4,8937,0
|
| 455 |
+
BEPI.US,D,20231006,000000,14.3,14.44,14.12,14.25,12316,0
|
| 456 |
+
BEPI.US,D,20231009,000000,14.34,14.58,14.3299,14.52,11742,0
|
| 457 |
+
BEPI.US,D,20231010,000000,14.52,14.6394,14.45,14.6,20598,0
|
| 458 |
+
BEPI.US,D,20231011,000000,14.69,14.8,14.6,14.8,14309,0
|
| 459 |
+
BEPI.US,D,20231012,000000,14.57,14.57,14.32,14.42,6013,0
|
| 460 |
+
BEPI.US,D,20231013,000000,14.4,14.45,14.18,14.3086,8199,0
|
| 461 |
+
BEPI.US,D,20231016,000000,14.2701,14.42,14.27,14.3,12881,0
|
| 462 |
+
BEPI.US,D,20231017,000000,14.3,14.3,13.94,14.2499,18562,0
|
| 463 |
+
BEPI.US,D,20231018,000000,14.1,14.32,14.1,14.15,19579,0
|
| 464 |
+
BEPI.US,D,20231019,000000,14.15,14.2999,14.01,14.01,14768,0
|
| 465 |
+
BEPI.US,D,20231020,000000,14.13,14.175,13.8587,13.873,12800,0
|
| 466 |
+
BEPI.US,D,20231023,000000,13.97,14.0683,13.93,13.93,16539,0
|
| 467 |
+
BEPI.US,D,20231024,000000,14.05,14.2667,14,14.25,16077,0
|
| 468 |
+
BEPI.US,D,20231025,000000,14.28,14.35,14.08,14.08,20249,0
|
| 469 |
+
BEPI.US,D,20231026,000000,14.17,14.43,14.0621,14.22,14413,0
|
| 470 |
+
BEPI.US,D,20231027,000000,14.31,14.31,13.88,14,26650,0
|
| 471 |
+
BEPI.US,D,20231030,000000,13.98,14.04,13.95,14,14542,0
|
| 472 |
+
BEPI.US,D,20231031,000000,14.08,14.38,13.97,14.28,26011,0
|
| 473 |
+
BEPI.US,D,20231101,000000,14.35,14.585,14.221,14.58,15508,0
|
| 474 |
+
BEPI.US,D,20231102,000000,14.56,15.1665,14.56,15,7116,0
|
| 475 |
+
BEPI.US,D,20231103,000000,15,15.19,14.91,14.96,24310,0
|
| 476 |
+
BEPI.US,D,20231106,000000,15.09,15.09,14.6501,14.77,13045,0
|
| 477 |
+
BEPI.US,D,20231107,000000,14.68,14.9,14.67,14.78,8576,0
|
| 478 |
+
BEPI.US,D,20231108,000000,14.98,14.98,14.66,14.68,12500,0
|
| 479 |
+
BEPI.US,D,20231109,000000,14.81,14.81,14.27,14.29,6429,0
|
| 480 |
+
BEPI.US,D,20231110,000000,14.25,14.475,14.24,14.475,16174,0
|
| 481 |
+
BEPI.US,D,20231113,000000,14.53,14.6201,14.53,14.6201,2729,0
|
| 482 |
+
BEPI.US,D,20231114,000000,15.08,15.2475,14.9,15.12,11946,0
|
| 483 |
+
BEPI.US,D,20231115,000000,15.12,15.12,14.89,14.99,15436,0
|
| 484 |
+
BEPI.US,D,20231116,000000,15.06,15.1,14.69,15.1,7098,0
|
| 485 |
+
BEPI.US,D,20231117,000000,15.25,15.25,15.1,15.25,13808,0
|
| 486 |
+
BEPI.US,D,20231120,000000,15.34,15.43,15.2301,15.31,7359,0
|
| 487 |
+
BEPI.US,D,20231121,000000,15.08,15.3093,14.69,14.73,13938,0
|
| 488 |
+
BEPI.US,D,20231122,000000,14.77,14.81,14.51,14.59,23954,0
|
| 489 |
+
BEPI.US,D,20231124,000000,14.69,14.75,14.58,14.58,4724,0
|
| 490 |
+
BEPI.US,D,20231127,000000,14.66,14.7685,14.51,14.62,17433,0
|
| 491 |
+
BEPI.US,D,20231128,000000,14.69,14.84,14.57,14.65,15547,0
|
| 492 |
+
BEPI.US,D,20231129,000000,14.77,14.87,14.685,14.76,20873,0
|
| 493 |
+
BEPI.US,D,20231130,000000,15,15.63,15,15.57,62369,0
|
| 494 |
+
BEPI.US,D,20231201,000000,15.61,15.67,15.4475,15.54,16320,0
|
| 495 |
+
BEPI.US,D,20231204,000000,15.59,15.59,15.4,15.59,21225,0
|
| 496 |
+
BEPI.US,D,20231205,000000,15.66,15.76,15.48,15.76,29710,0
|
| 497 |
+
BEPI.US,D,20231206,000000,15.77,15.86,15.7,15.75,9851,0
|
| 498 |
+
BEPI.US,D,20231207,000000,15.85,16.04,15.69,15.9,34713,0
|
| 499 |
+
BEPI.US,D,20231208,000000,15.87,15.94,15.5983,15.7802,8760,0
|
| 500 |
+
BEPI.US,D,20231211,000000,15.8,15.86,15.57,15.69,32527,0
|
| 501 |
+
BEPI.US,D,20231212,000000,15.57,15.88,15.57,15.64,27081,0
|
| 502 |
+
BEPI.US,D,20231213,000000,15.74,15.99,15.74,15.87,22268,0
|
| 503 |
+
BEPI.US,D,20231214,000000,16.1,16.28,15.87,16.14,53664,0
|
| 504 |
+
BEPI.US,D,20231215,000000,16.06,16.305,15.86,16.06,10599,0
|
| 505 |
+
BEPI.US,D,20231218,000000,16.18,16.35,15.93,16.06,11208,0
|
| 506 |
+
BEPI.US,D,20231219,000000,15.99,16.2,15.99,16.0922,20832,0
|
| 507 |
+
BEPI.US,D,20231220,000000,16.13,16.48,16.13,16.379,16564,0
|
| 508 |
+
BEPI.US,D,20231221,000000,16.47,16.59,16,16.32,24686,0
|
| 509 |
+
BEPI.US,D,20231222,000000,16.46,16.46,16.2697,16.28,12160,0
|
| 510 |
+
BEPI.US,D,20231226,000000,16.37,16.37,15.95,15.95,20114,0
|
| 511 |
+
BEPI.US,D,20231227,000000,15.93,15.95,15.74,15.93,40051,0
|
| 512 |
+
BEPI.US,D,20231228,000000,16.01,16.351,15.91,16.06,52277,0
|
| 513 |
+
BEPI.US,D,20231229,000000,15.96,16.32,15.83,16.2,36189,0
|
| 514 |
+
BEPI.US,D,20240102,000000,16.06,16.26,16.06,16.26,5995,0
|
| 515 |
+
BEPI.US,D,20240103,000000,16.3,16.47,16.2,16.41,12151,0
|
| 516 |
+
BEPI.US,D,20240104,000000,16.5,16.5,16.26,16.34,7076,0
|
| 517 |
+
BEPI.US,D,20240105,000000,16.4,16.45,16.13,16.2,10340,0
|
| 518 |
+
BEPI.US,D,20240108,000000,16.13,16.3399,16.09,16.17,12846,0
|
| 519 |
+
BEPI.US,D,20240109,000000,16.23,16.45,16.23,16.37,6123,0
|
| 520 |
+
BEPI.US,D,20240110,000000,16.46,16.49,16.31,16.32,13421,0
|
| 521 |
+
BEPI.US,D,20240111,000000,16.24,16.24,16.0601,16.12,5764,0
|
| 522 |
+
BEPI.US,D,20240112,000000,16.2,16.2,16.2,16.2,796,0
|
| 523 |
+
BEPI.US,D,20240116,000000,16.29,16.29,16.03,16.06,36094,0
|
| 524 |
+
BEPI.US,D,20240117,000000,16.06,16.0668,15.78,15.79,30392,0
|
| 525 |
+
BEPI.US,D,20240118,000000,15.9,15.9,15.46,15.62,86537,0
|
| 526 |
+
BEPI.US,D,20240119,000000,15.69,15.86,15.58,15.75,15742,0
|
| 527 |
+
BEPI.US,D,20240122,000000,15.92,16.225,15.91,16.22,20687,0
|
| 528 |
+
BEPI.US,D,20240123,000000,16.3,16.3,16.15,16.18,16520,0
|
| 529 |
+
BEPI.US,D,20240124,000000,16.35,16.38,16.29,16.37,8507,0
|
| 530 |
+
BEPI.US,D,20240125,000000,16.47,16.68,16.42,16.63,15042,0
|
| 531 |
+
BEPI.US,D,20240126,000000,16.7,16.7,16.38,16.58,9061,0
|
| 532 |
+
BEPI.US,D,20240129,000000,16.67,16.67,16.35,16.47,15262,0
|
| 533 |
+
BEPI.US,D,20240130,000000,16.56,16.69,16.27,16.31,30833,0
|
| 534 |
+
BEPI.US,D,20240131,000000,16.37,16.37,16.01,16.15,33219,0
|
| 535 |
+
BEPI.US,D,20240201,000000,16.31,16.7,16.25,16.64,11805,0
|
| 536 |
+
BEPI.US,D,20240202,000000,16.42,16.62,16.42,16.55,2873,0
|
| 537 |
+
BEPI.US,D,20240205,000000,16.61,16.62,16.4101,16.46,5601,0
|
| 538 |
+
BEPI.US,D,20240206,000000,16.55,16.65,16.51,16.6,3436,0
|
| 539 |
+
BEPI.US,D,20240207,000000,16.65,16.8569,16.57,16.8569,11827,0
|
| 540 |
+
BEPI.US,D,20240208,000000,16.83,16.87,16.75,16.83,10488,0
|
| 541 |
+
BEPI.US,D,20240209,000000,16.83,16.83,16.51,16.51,8731,0
|
| 542 |
+
BEPI.US,D,20240212,000000,16.62,16.63,16.41,16.45,11711,0
|
| 543 |
+
BEPI.US,D,20240213,000000,16.39,16.39,16.05,16.19,12596,0
|
| 544 |
+
BEPI.US,D,20240214,000000,16.33,16.55,16.33,16.45,7411,0
|
| 545 |
+
BEPI.US,D,20240215,000000,16.55,16.6696,16.55,16.6,2713,0
|
| 546 |
+
BEPI.US,D,20240216,000000,16.6,16.69,16.59,16.69,6814,0
|
| 547 |
+
BEPI.US,D,20240220,000000,16.73,16.78,16.5401,16.6775,9886,0
|
| 548 |
+
BEPI.US,D,20240221,000000,16.75,16.75,16.61,16.61,3556,0
|
| 549 |
+
BEPI.US,D,20240222,000000,16.74,16.74,16.5,16.59,3875,0
|
| 550 |
+
BEPI.US,D,20240223,000000,16.72,16.86,16.64,16.78,18260,0
|
| 551 |
+
BEPI.US,D,20240226,000000,16.86,16.94,16.67,16.83,15644,0
|
| 552 |
+
BEPI.US,D,20240227,000000,16.83,17.02,16.81,16.81,17714,0
|
| 553 |
+
BEPI.US,D,20240228,000000,16.81,16.97,16.75,16.9,23261,0
|
| 554 |
+
BEPI.US,D,20240229,000000,17.01,17.47,16.945,17.33,52626,0
|
| 555 |
+
BEPI.US,D,20240301,000000,17.24,17.24,16.92,16.99,11510,0
|
| 556 |
+
BEPI.US,D,20240304,000000,17.03,17.03,16.72,16.8,9894,0
|
| 557 |
+
BEPI.US,D,20240305,000000,16.85,17.0299,16.69,16.97,10587,0
|
| 558 |
+
BEPI.US,D,20240306,000000,17.07,17.2,17.07,17.15,16626,0
|
| 559 |
+
BEPI.US,D,20240307,000000,17.23,17.44,17.22,17.43,12053,0
|
| 560 |
+
BEPI.US,D,20240308,000000,17.49,17.49,17.36,17.49,6959,0
|
| 561 |
+
BEPI.US,D,20240311,000000,17.48,17.48,17.3701,17.46,6680,0
|
| 562 |
+
BEPI.US,D,20240312,000000,17.49,17.49,17.3882,17.46,9791,0
|
| 563 |
+
BEPI.US,D,20240313,000000,17.46,17.5,17.4501,17.5,18180,0
|
| 564 |
+
BEPI.US,D,20240314,000000,17.5,17.5,17.33,17.37,14180,0
|
| 565 |
+
BEPI.US,D,20240315,000000,17.31,17.39,17.23,17.39,9461,0
|
| 566 |
+
BEPI.US,D,20240318,000000,17.39,17.64,17.3369,17.48,16199,0
|
| 567 |
+
BEPI.US,D,20240319,000000,17.51,17.86,17.51,17.84,21624,0
|
| 568 |
+
BEPI.US,D,20240320,000000,17.92,18.1,17.74,17.95,12994,0
|
| 569 |
+
BEPI.US,D,20240321,000000,18.08,18.18,17.65,18,66462,0
|
| 570 |
+
BEPI.US,D,20240322,000000,18,18,17.61,17.8,29973,0
|
| 571 |
+
BEPI.US,D,20240325,000000,17.87,17.87,17.5501,17.6,17346,0
|
| 572 |
+
BEPI.US,D,20240326,000000,17.58,17.7283,17.41,17.43,25460,0
|
| 573 |
+
BEPI.US,D,20240327,000000,17.56,17.67,17.39,17.45,25890,0
|
| 574 |
+
BEPI.US,D,20240328,000000,17.53,17.63,17.17,17.26,65008,0
|
| 575 |
+
BEPI.US,D,20240401,000000,17.35,17.35,17.05,17.14,24159,0
|
| 576 |
+
BEPI.US,D,20240402,000000,17.14,17.2,16.95,17.0499,19091,0
|
| 577 |
+
BEPI.US,D,20240403,000000,17.07,17.18,16.9,17.08,22510,0
|
| 578 |
+
BEPI.US,D,20240404,000000,17.16,17.29,17.16,17.21,31836,0
|
| 579 |
+
BEPI.US,D,20240405,000000,17.25,17.36,17.075,17.2,13337,0
|
| 580 |
+
BEPI.US,D,20240408,000000,17.3,17.3,17.11,17.18,9758,0
|
| 581 |
+
BEPI.US,D,20240409,000000,17.24,17.24,17.02,17.03,13716,0
|
| 582 |
+
BEPI.US,D,20240410,000000,17.03,17.03,16.71,16.93,20133,0
|
| 583 |
+
BEPI.US,D,20240411,000000,17.02,17.02,16.67,16.76,19270,0
|
| 584 |
+
BEPI.US,D,20240412,000000,16.54,16.75,16.54,16.7,9935,0
|
| 585 |
+
BEPI.US,D,20240415,000000,16.81,16.81,16.14,16.24,25788,0
|
| 586 |
+
BEPI.US,D,20240416,000000,16.32,16.385,16.14,16.3005,11649,0
|
| 587 |
+
BEPI.US,D,20240417,000000,16.44,16.47,16.3,16.3,8522,0
|
| 588 |
+
BEPI.US,D,20240418,000000,16.4,16.4,16.02,16.09,11348,0
|
| 589 |
+
BEPI.US,D,20240419,000000,16.17,16.25,16.15,16.16,3185,0
|
| 590 |
+
BEPI.US,D,20240422,000000,16.24,16.63,16.2306,16.26,8493,0
|
| 591 |
+
BEPI.US,D,20240423,000000,16.26,16.64,16.26,16.55,21287,0
|
| 592 |
+
BEPI.US,D,20240424,000000,16.55,16.57,16.5,16.51,4741,0
|
| 593 |
+
BEPI.US,D,20240425,000000,16.46,16.56,16.25,16.46,9412,0
|
| 594 |
+
BEPI.US,D,20240426,000000,16.54,16.54,16.28,16.28,10619,0
|
| 595 |
+
BEPI.US,D,20240429,000000,16.4,16.5594,16.4,16.5,6450,0
|
| 596 |
+
BEPI.US,D,20240430,000000,16.52,16.52,16.1,16.15,29650,0
|
| 597 |
+
BEPI.US,D,20240501,000000,16.4,16.4,16.17,16.2771,9969,0
|
| 598 |
+
BEPI.US,D,20240502,000000,16.45,16.61,16.3268,16.44,11327,0
|
| 599 |
+
BEPI.US,D,20240503,000000,16.7,17.07,16.6042,16.8,19195,0
|
| 600 |
+
BEPI.US,D,20240506,000000,16.68,16.99,16.68,16.99,13186,0
|
| 601 |
+
BEPI.US,D,20240507,000000,17.08,17.14,16.76,16.84,17007,0
|
| 602 |
+
BEPI.US,D,20240508,000000,16.86,16.86,16.55,16.65,9797,0
|
| 603 |
+
BEPI.US,D,20240509,000000,16.69,16.69,16.49,16.66,6907,0
|
| 604 |
+
BEPI.US,D,20240510,000000,16.66,16.75,16.575,16.59,5633,0
|
| 605 |
+
BEPI.US,D,20240513,000000,16.63,17.02,16.63,17.0195,12133,0
|
| 606 |
+
BEPI.US,D,20240514,000000,17.06,17.06,16.79,16.8,5809,0
|
| 607 |
+
BEPI.US,D,20240515,000000,16.84,17.11,16.84,17.1,11575,0
|
| 608 |
+
BEPI.US,D,20240516,000000,17.14,17.14,16.88,16.91,7273,0
|
| 609 |
+
BEPI.US,D,20240517,000000,16.95,16.9699,16.74,16.9699,9953,0
|
| 610 |
+
BEPI.US,D,20240520,000000,16.97,16.97,16.76,16.78,4969,0
|
| 611 |
+
BEPI.US,D,20240521,000000,16.89,16.9104,16.78,16.89,5403,0
|
| 612 |
+
BEPI.US,D,20240522,000000,16.97,16.97,16.61,16.72,5048,0
|
| 613 |
+
BEPI.US,D,20240523,000000,16.72,16.72,16.3,16.38,13681,0
|
| 614 |
+
BEPI.US,D,20240524,000000,16.49,16.51,16.4,16.51,7992,0
|
| 615 |
+
BEPI.US,D,20240528,000000,16.55,16.55,16.2707,16.3,25068,0
|
| 616 |
+
BEPI.US,D,20240529,000000,16.3,16.3,16.04,16.11,7567,0
|
| 617 |
+
BEPI.US,D,20240530,000000,16.21,16.3,16.175,16.3,16200,0
|
| 618 |
+
BEPI.US,D,20240531,000000,16.32,16.79,16.32,16.58,24075,0
|
| 619 |
+
BEPI.US,D,20240603,000000,16.56,16.56,16.4,16.42,11806,0
|
| 620 |
+
BEPI.US,D,20240604,000000,16.5,16.52,16.34,16.34,17486,0
|
| 621 |
+
BEPI.US,D,20240605,000000,16.48,16.5,16.35,16.44,28797,0
|
| 622 |
+
BEPI.US,D,20240606,000000,16.47,16.5199,16.21,16.21,27895,0
|
| 623 |
+
BEPI.US,D,20240607,000000,16.24,16.47,16.22,16.34,24141,0
|
| 624 |
+
BEPI.US,D,20240610,000000,16.23,16.36,16.21,16.3,12923,0
|
| 625 |
+
BEPI.US,D,20240611,000000,16.3,16.4,16.2,16.32,22420,0
|
| 626 |
+
BEPI.US,D,20240612,000000,16.46,16.82,16.43,16.43,46187,0
|
| 627 |
+
BEPI.US,D,20240613,000000,16.53,16.79,16.4152,16.45,36895,0
|
| 628 |
+
BEPI.US,D,20240614,000000,16.48,16.53,16.38,16.38,15261,0
|
| 629 |
+
BEPI.US,D,20240617,000000,16.34,16.81,16.34,16.5,25705,0
|
| 630 |
+
BEPI.US,D,20240618,000000,16.47,16.78,16.47,16.75,12333,0
|
| 631 |
+
BEPI.US,D,20240620,000000,16.67,16.755,16.41,16.42,15845,0
|
| 632 |
+
BEPI.US,D,20240621,000000,16.44,16.86,16.44,16.73,18990,0
|
| 633 |
+
BEPI.US,D,20240624,000000,16.73,16.85,16.7,16.71,16862,0
|
| 634 |
+
BEPI.US,D,20240625,000000,16.76,16.76,16.6,16.61,20211,0
|
| 635 |
+
BEPI.US,D,20240626,000000,16.59,16.77,16.42,16.44,29391,0
|
| 636 |
+
BEPI.US,D,20240627,000000,16.45,16.626,16.23,16.27,54792,0
|
| 637 |
+
BEPI.US,D,20240628,000000,16.3,16.49,16,16.41,253909,0
|
| 638 |
+
BEPI.US,D,20240701,000000,16.3,16.59,16.3,16.59,31749,0
|
| 639 |
+
BEPI.US,D,20240702,000000,16.6,16.66,16.505,16.66,15806,0
|
| 640 |
+
BEPI.US,D,20240703,000000,16.66,16.85,16.51,16.85,5293,0
|
| 641 |
+
BEPI.US,D,20240705,000000,16.9,17.04,16.9,17.04,10956,0
|
| 642 |
+
BEPI.US,D,20240708,000000,17.09,17.1,16.8,16.94,9278,0
|
| 643 |
+
BEPI.US,D,20240709,000000,16.91,16.91,16.51,16.51,16818,0
|
| 644 |
+
BEPI.US,D,20240710,000000,16.64,16.65,16.4001,16.6,28954,0
|
| 645 |
+
BEPI.US,D,20240711,000000,16.77,17,16.77,16.98,12005,0
|
| 646 |
+
BEPI.US,D,20240712,000000,16.98,17.25,16.98,17.25,5661,0
|
| 647 |
+
BEPI.US,D,20240715,000000,16.95,17.1,16.86,16.94,5118,0
|
| 648 |
+
BEPI.US,D,20240716,000000,16.98,16.98,16.9041,16.965,2634,0
|
| 649 |
+
BEPI.US,D,20240717,000000,17,17.07,16.97,17.03,3473,0
|
| 650 |
+
BEPI.US,D,20240718,000000,17.08,17.11,16.81,16.83,7637,0
|
| 651 |
+
BEPI.US,D,20240719,000000,16.91,16.91,16.63,16.87,11135,0
|
| 652 |
+
BEPI.US,D,20240722,000000,16.97,17.08,16.895,16.895,6526,0
|
| 653 |
+
BEPI.US,D,20240723,000000,16.98,16.98,16.75,16.825,4402,0
|
| 654 |
+
BEPI.US,D,20240724,000000,16.86,17.05,16.5,16.54,12538,0
|
| 655 |
+
BEPI.US,D,20240725,000000,16.62,16.765,16.5447,16.7,8785,0
|
| 656 |
+
BEPI.US,D,20240726,000000,16.7572,16.89,16.7572,16.77,2398,0
|
| 657 |
+
BEPI.US,D,20240729,000000,16.91,16.95,16.625,16.63,3473,0
|
| 658 |
+
BEPI.US,D,20240730,000000,16.67,16.8499,16.54,16.71,5134,0
|
| 659 |
+
BEPI.US,D,20240731,000000,16.74,16.7811,16.55,16.59,36531,0
|
| 660 |
+
BEPI.US,D,20240801,000000,16.67,16.99,16.67,16.9,9391,0
|
| 661 |
+
BEPI.US,D,20240802,000000,17.02,17.02,16.75,16.9,8991,0
|
| 662 |
+
BEPI.US,D,20240805,000000,16.89,16.89,16.26,16.6,7680,0
|
| 663 |
+
BEPI.US,D,20240806,000000,16.68,16.78,16.42,16.72,9735,0
|
| 664 |
+
BEPI.US,D,20240807,000000,16.83,16.9,16.805,16.87,3686,0
|
| 665 |
+
BEPI.US,D,20240808,000000,16.93,16.935,16.6801,16.78,9638,0
|
| 666 |
+
BEPI.US,D,20240809,000000,16.89,17.01,16.71,16.84,6723,0
|
| 667 |
+
BEPI.US,D,20240812,000000,16.9,16.9075,16.705,16.705,4868,0
|
| 668 |
+
BEPI.US,D,20240813,000000,16.82,17.01,16.5651,17.01,7858,0
|
| 669 |
+
BEPI.US,D,20240814,000000,17.12,17.4,17.12,17.31,12877,0
|
| 670 |
+
BEPI.US,D,20240815,000000,17.31,17.39,17.14,17.345,3003,0
|
| 671 |
+
BEPI.US,D,20240816,000000,17.32,17.64,17.32,17.64,9882,0
|
| 672 |
+
BEPI.US,D,20240819,000000,17.64,17.73,17.6121,17.67,4141,0
|
| 673 |
+
BEPI.US,D,20240820,000000,17.74,17.77,17.7301,17.75,2838,0
|
| 674 |
+
BEPI.US,D,20240821,000000,17.69,17.89,17.69,17.89,9384,0
|
| 675 |
+
BEPI.US,D,20240822,000000,17.89,17.98,17.72,17.8,4973,0
|
| 676 |
+
BEPI.US,D,20240823,000000,17.93,17.93,17.89,17.89,3257,0
|
| 677 |
+
BEPI.US,D,20240826,000000,17.9,17.95,17.86,17.95,5064,0
|
| 678 |
+
BEPI.US,D,20240827,000000,17.82,18,17.82,17.9995,9915,0
|
| 679 |
+
BEPI.US,D,20240828,000000,17.95,18.08,17.875,17.98,5243,0
|
| 680 |
+
BEPI.US,D,20240829,000000,18.06,18.0602,17.985,18.015,5600,0
|
| 681 |
+
BEPI.US,D,20240830,000000,18.01,18.01,17.2,17.38,32177,0
|
| 682 |
+
BEPI.US,D,20240903,000000,17.41,17.55,17.41,17.435,8162,0
|
| 683 |
+
BEPI.US,D,20240904,000000,17.5,17.765,17.5,17.69,4080,0
|
| 684 |
+
BEPI.US,D,20240905,000000,17.69,17.96,17.69,17.88,9816,0
|
| 685 |
+
BEPI.US,D,20240906,000000,17.95,17.9801,17.7499,17.7499,4624,0
|
| 686 |
+
BEPI.US,D,20240909,000000,17.75,18.2,17.75,18.2,3953,0
|
| 687 |
+
BEPI.US,D,20240910,000000,18.2,18.36,18.025,18.36,12299,0
|
| 688 |
+
BEPI.US,D,20240911,000000,18.36,18.49,18.36,18.47,5304,0
|
| 689 |
+
BEPI.US,D,20240912,000000,18.49,18.56,18.42,18.53,12725,0
|
| 690 |
+
BEPI.US,D,20240913,000000,18.59,18.66,18.5,18.59,5182,0
|
| 691 |
+
BEPI.US,D,20240916,000000,18.66,18.69,18.58,18.69,4489,0
|
| 692 |
+
BEPI.US,D,20240917,000000,18.69,18.85,18.69,18.78,12708,0
|
| 693 |
+
BEPI.US,D,20240918,000000,18.87,19.03,18.87,19.0201,6067,0
|
| 694 |
+
BEPI.US,D,20240919,000000,19.03,19.03,18.963,18.98,8391,0
|
| 695 |
+
BEPI.US,D,20240920,000000,18.98,19.16,18.98,19.16,9365,0
|
| 696 |
+
BEPI.US,D,20240923,000000,19.14,19.15,18.99,19.15,14856,0
|
| 697 |
+
BEPI.US,D,20240924,000000,19.1,19.18,19.08,19.12,4466,0
|
| 698 |
+
BEPI.US,D,20240925,000000,19.16,19.19,19.15,19.1799,6826,0
|
| 699 |
+
BEPI.US,D,20240926,000000,19.18,19.18,18.7,18.7,7970,0
|
| 700 |
+
BEPI.US,D,20240927,000000,18.74,18.93,18.51,18.62,18083,0
|
| 701 |
+
BEPI.US,D,20240930,000000,18.9,18.9,18.39,18.39,25243,0
|
| 702 |
+
BEPI.US,D,20241001,000000,18.47,18.86,18.47,18.83,5815,0
|
| 703 |
+
BEPI.US,D,20241002,000000,18.83,19.01,18.83,18.98,6531,0
|
| 704 |
+
BEPI.US,D,20241003,000000,19.06,19.09,18.7801,19.06,6963,0
|
| 705 |
+
BEPI.US,D,20241004,000000,19.06,19.06,18.69,18.96,8718,0
|
| 706 |
+
BEPI.US,D,20241007,000000,19.02,19.02,18.6549,18.6549,9299,0
|
| 707 |
+
BEPI.US,D,20241008,000000,18.79,18.97,18.745,18.87,2592,0
|
| 708 |
+
BEPI.US,D,20241009,000000,18.96,18.975,18.81,18.83,4394,0
|
| 709 |
+
BEPI.US,D,20241010,000000,18.93,18.93,18.55,18.86,3857,0
|
| 710 |
+
BEPI.US,D,20241011,000000,18.92,18.92,18.6101,18.85,8599,0
|
| 711 |
+
BEPI.US,D,20241014,000000,18.85,18.85,18.46,18.5384,16552,0
|
| 712 |
+
BEPI.US,D,20241015,000000,18.49,18.64,18.22,18.53,11761,0
|
| 713 |
+
BEPI.US,D,20241016,000000,18.67,18.67,18.43,18.595,5283,0
|
| 714 |
+
BEPI.US,D,20241017,000000,18.47,18.47,18.2,18.25,25411,0
|
| 715 |
+
BEPI.US,D,20241018,000000,18.35,18.44,18.35,18.4399,5018,0
|
| 716 |
+
BEPI.US,D,20241021,000000,18.55,18.55,18.07,18.1475,8322,0
|
| 717 |
+
BEPI.US,D,20241022,000000,18.24,18.24,17.82,18.07,2737,0
|
| 718 |
+
BEPI.US,D,20241023,000000,18.05,18.08,17.65,17.76,12962,0
|
| 719 |
+
BEPI.US,D,20241024,000000,17.82,17.9,17.63,17.88,4732,0
|
| 720 |
+
BEPI.US,D,20241025,000000,18.04,18.1,17.78,17.91,14957,0
|
| 721 |
+
BEPI.US,D,20241028,000000,18.04,18.04,17.74,17.88,7467,0
|
| 722 |
+
BEPI.US,D,20241029,000000,17.87,17.87,17.56,17.84,4757,0
|
| 723 |
+
BEPI.US,D,20241030,000000,17.93,18.06,17.75,18,12345,0
|
| 724 |
+
BEPI.US,D,20241031,000000,18.17,18.19,17.666508,18.19,18594,0
|
| 725 |
+
BEPI.US,D,20241101,000000,18.29,18.29,17.72,17.85,8706,0
|
| 726 |
+
BEPI.US,D,20241104,000000,17.88,18.13,17.85,18.13,8871,0
|
| 727 |
+
BEPI.US,D,20241105,000000,18.1,18.35,18,18.33,13747,0
|
| 728 |
+
BEPI.US,D,20241106,000000,17.92,18.3,17.92,18.0035,11788,0
|
| 729 |
+
BEPI.US,D,20241107,000000,18.13,18.13,18.0692,18.13,3229,0
|
| 730 |
+
BEPI.US,D,20241108,000000,18.57,18.71,18.294,18.62,13073,0
|
| 731 |
+
BEPI.US,D,20241111,000000,18.5648,18.75,18.12,18.13,5792,0
|
| 732 |
+
BEPI.US,D,20241112,000000,17.59,18.24,17.59,17.75,25255,0
|
| 733 |
+
BEPI.US,D,20241113,000000,17.837103,18.06,17.5,17.68,28251,0
|
| 734 |
+
BEPI.US,D,20241114,000000,17.64,17.79,17.62,17.7,9887,0
|
| 735 |
+
BEPI.US,D,20241115,000000,17.62,17.62,17.2404,17.5,41980,0
|
| 736 |
+
BEPI.US,D,20241118,000000,17.6,17.6,17.43,17.51,7262,0
|
| 737 |
+
BEPI.US,D,20241119,000000,17.38,17.77,17.38,17.5,19056,0
|
| 738 |
+
BEPI.US,D,20241120,000000,17.28,17.57,17.28,17.4,4665,0
|
| 739 |
+
BEPI.US,D,20241121,000000,17.59,17.68,17.49,17.59,12986,0
|
| 740 |
+
BEPI.US,D,20241122,000000,17.72,17.72,17.43,17.57,26051,0
|
| 741 |
+
BEPI.US,D,20241125,000000,17.94,17.94,17.42,17.6,13536,0
|
| 742 |
+
BEPI.US,D,20241126,000000,17.4921,17.7,17.09,17.38,37301,0
|
| 743 |
+
BEPI.US,D,20241127,000000,17.425,17.53,17.22,17.42,4297,0
|
| 744 |
+
BEPI.US,D,20241129,000000,17.54,17.695,17.22,17.27,88953,0
|
| 745 |
+
BEPI.US,D,20241202,000000,17.35,17.5212,17.12,17.16,17452,0
|
| 746 |
+
BEPI.US,D,20241203,000000,17.2448,17.2769,17,17.11,15911,0
|
| 747 |
+
BEPI.US,D,20241204,000000,17.1,17.3159,17.03,17.25,24273,0
|
| 748 |
+
BEPI.US,D,20241205,000000,17.37,17.42,17.1001,17.42,7625,0
|
| 749 |
+
BEPI.US,D,20241206,000000,17.21,17.54,17.1638,17.36,12392,0
|
| 750 |
+
BEPI.US,D,20241209,000000,17.06,17.42,17.01,17.14,18337,0
|
| 751 |
+
BEPI.US,D,20241210,000000,17.2103,17.2103,17,17.08,12448,0
|
| 752 |
+
BEPI.US,D,20241211,000000,17.02,17.2279,17,17,22461,0
|
| 753 |
+
BEPI.US,D,20241212,000000,17.01,17.0799,16.75,16.75,23580,0
|
| 754 |
+
BEPI.US,D,20241213,000000,16.66,16.8,16.45,16.63,21117,0
|
| 755 |
+
BEPI.US,D,20241216,000000,16.8,16.84,16.69,16.83,30025,0
|
| 756 |
+
BEPI.US,D,20241217,000000,16.83,16.83,16.56,16.69,40620,0
|
| 757 |
+
BEPI.US,D,20241218,000000,16.68,16.85,16.57,16.63,41376,0
|
| 758 |
+
BEPI.US,D,20241219,000000,16.6,16.71,16.48,16.6,23953,0
|
| 759 |
+
BEPI.US,D,20241220,000000,16.7144,16.82,16.56,16.7377,14206,0
|
| 760 |
+
BEPI.US,D,20241223,000000,16.73,16.7528,16.56,16.6,35502,0
|
| 761 |
+
BEPI.US,D,20241224,000000,16.83,16.86,16.1,16.43,34415,0
|
| 762 |
+
BEPI.US,D,20241226,000000,16.465,16.5066,16.3,16.45,18636,0
|
| 763 |
+
BEPI.US,D,20241227,000000,16.51,16.51,16.31,16.33,32582,0
|
| 764 |
+
BEPI.US,D,20241230,000000,16.32,16.34,16.19,16.32,32904,0
|
| 765 |
+
BEPI.US,D,20241231,000000,16.4,16.66,16.25,16.66,52449,0
|
| 766 |
+
BEPI.US,D,20250102,000000,16.53,16.85,16.53,16.79,13118,0
|
| 767 |
+
BEPI.US,D,20250103,000000,17.09,17.11,16.86,17.03,7845,0
|
| 768 |
+
BEPI.US,D,20250106,000000,17.07,17.23,17,17.13,19191,0
|
| 769 |
+
BEPI.US,D,20250107,000000,17.08,17.16,16.8,16.85,15603,0
|
| 770 |
+
BEPI.US,D,20250108,000000,16.9,16.96,16.5,16.64,10913,0
|
| 771 |
+
BEPI.US,D,20250110,000000,16.7899,16.7899,16.27,16.27,6782,0
|
| 772 |
+
BEPI.US,D,20250113,000000,16.315,16.5699,16.18,16.2,11421,0
|
| 773 |
+
BEPI.US,D,20250114,000000,16.32,16.62,16.29,16.58,18613,0
|
| 774 |
+
BEPI.US,D,20250115,000000,16.52,16.71,16.4435,16.71,11772,0
|
| 775 |
+
BEPI.US,D,20250116,000000,16.51,16.97,16.45,16.9047,24162,0
|
| 776 |
+
BEPI.US,D,20250117,000000,16.78,17.03,16.66,16.69,3396,0
|
| 777 |
+
BEPI.US,D,20250121,000000,16.94,17.02,16.83,17.02,10733,0
|
| 778 |
+
BEPI.US,D,20250122,000000,17.04,17.05,16.88,17,10080,0
|
| 779 |
+
BEPI.US,D,20250123,000000,16.9293,16.98,16.83,16.94,9865,0
|
| 780 |
+
BEPI.US,D,20250124,000000,16.94,17.105,16.94,16.98,12232,0
|
| 781 |
+
BEPI.US,D,20250127,000000,16.99,17.19,16.95,17.05,9256,0
|
| 782 |
+
BEPI.US,D,20250128,000000,17,17.14,16.91,17.09,2828,0
|
| 783 |
+
BEPI.US,D,20250129,000000,16.8395,17.16,16.8201,16.96,3866,0
|
| 784 |
+
BEPI.US,D,20250130,000000,16.9,17.02,16.83,17.02,7663,0
|
| 785 |
+
BEPI.US,D,20250131,000000,16.98,17.16,16.23,16.3,175252,0
|
| 786 |
+
BEPI.US,D,20250203,000000,16.34,16.4799,16.21,16.34,47978,0
|
| 787 |
+
BEPI.US,D,20250204,000000,16.3,16.46,16.3,16.4,10747,0
|
| 788 |
+
BEPI.US,D,20250205,000000,16.5,16.69,16.49,16.55,13466,0
|
| 789 |
+
BEPI.US,D,20250206,000000,16.67,16.73,16.55,16.64,9234,0
|
| 790 |
+
BEPI.US,D,20250207,000000,16.61,16.7,16.53,16.65,8727,0
|
| 791 |
+
BEPI.US,D,20250210,000000,16.74,16.77,16.65,16.65,1748,0
|
| 792 |
+
BEPI.US,D,20250211,000000,16.65,16.7,16.46,16.46,4332,0
|
| 793 |
+
BEPI.US,D,20250212,000000,16.24,16.45,16.17,16.38,4880,0
|
| 794 |
+
BEPI.US,D,20250213,000000,16.49,16.7,16.48,16.7,11893,0
|
| 795 |
+
BEPI.US,D,20250214,000000,16.7575,16.87,16.6662,16.74,4019,0
|
| 796 |
+
BEPI.US,D,20250218,000000,16.55,16.82,16.55,16.74,4205,0
|
| 797 |
+
BEPI.US,D,20250219,000000,16.64,16.76,16.61,16.69,7170,0
|
| 798 |
+
BEPI.US,D,20250220,000000,16.61,16.685,16.55,16.63,11692,0
|
| 799 |
+
BEPI.US,D,20250221,000000,16.61,16.65,16.56,16.6,6951,0
|
| 800 |
+
BEPI.US,D,20250224,000000,16.59,16.6782,16.5251,16.58,12950,0
|
| 801 |
+
BEPI.US,D,20250225,000000,16.741265,16.76,16.6,16.66,23160,0
|
| 802 |
+
BEPI.US,D,20250226,000000,16.65,16.79,16.55,16.61,10082,0
|
| 803 |
+
BEPI.US,D,20250227,000000,16.6,16.79,16.54,16.79,18636,0
|
| 804 |
+
BEPI.US,D,20250228,000000,16.84,16.85,16.68,16.68,13008,0
|
| 805 |
+
BEPI.US,D,20250303,000000,16.84,16.9094,16.7,16.9,9260,0
|
| 806 |
+
BEPI.US,D,20250304,000000,16.93,16.95,16.56,16.63,14155,0
|
| 807 |
+
BEPI.US,D,20250305,000000,16.62,16.75,16.45,16.6,9037,0
|
| 808 |
+
BEPI.US,D,20250306,000000,16.6,16.63,16.45,16.49,7820,0
|
| 809 |
+
BEPI.US,D,20250307,000000,16.5,16.57,16.38,16.5,3425,0
|
| 810 |
+
BEPI.US,D,20250310,000000,16.4342,16.5,16.37,16.37,2720,0
|
| 811 |
+
BEPI.US,D,20250311,000000,16.38,16.5,16.2,16.34,11361,0
|
| 812 |
+
BEPI.US,D,20250312,000000,16.3101,16.41,16.16,16.41,5954,0
|
| 813 |
+
BEPI.US,D,20250313,000000,16.41,16.6,16.33,16.6,6189,0
|
| 814 |
+
BEPI.US,D,20250314,000000,16.371,16.63,16.32,16.5,2941,0
|
| 815 |
+
BEPI.US,D,20250317,000000,16.545,16.72,16.545,16.66,7817,0
|
| 816 |
+
BEPI.US,D,20250318,000000,16.64,16.64,16.59,16.64,1113,0
|
| 817 |
+
BEPI.US,D,20250319,000000,16.5897,16.8,16.5,16.62,9045,0
|
| 818 |
+
BEPI.US,D,20250320,000000,16.6,16.62,16.4401,16.55,2651,0
|
| 819 |
+
BEPI.US,D,20250321,000000,16.5,16.6099,16.46,16.56,5589,0
|
| 820 |
+
BEPI.US,D,20250324,000000,16.6001,16.8,16.6001,16.65,5724,0
|
| 821 |
+
BEPI.US,D,20250325,000000,16.7,16.75,16.51,16.61,3668,0
|
| 822 |
+
BEPI.US,D,20250326,000000,16.5,16.63,16.33,16.33,10624,0
|
| 823 |
+
BEPI.US,D,20250327,000000,16.25,16.28,16.12,16.28,8394,0
|
| 824 |
+
BEPI.US,D,20250328,000000,16.21,16.24,16.16,16.1999,8066,0
|
| 825 |
+
BEPI.US,D,20250331,000000,16.17,16.17,15.81,15.81,46104,0
|
| 826 |
+
BEPI.US,D,20250401,000000,15.82,15.9299,15.7,15.77,16981,0
|
| 827 |
+
BEPI.US,D,20250402,000000,16,16.09,15.82,15.86,11616,0
|
| 828 |
+
BEPI.US,D,20250403,000000,15.845,15.845,15.51,15.66,16613,0
|
| 829 |
+
BEPI.US,D,20250404,000000,15.3824,15.3898,15.02,15.2,48125,0
|
| 830 |
+
BEPI.US,D,20250407,000000,14.8,15.0707,14.6528,14.81,38366,0
|
| 831 |
+
BEPI.US,D,20250408,000000,14.93,14.99,14.69,14.78,27410,0
|
| 832 |
+
BEPI.US,D,20250409,000000,14.61,15.2,14.5,15.11,62283,0
|
| 833 |
+
BEPI.US,D,20250410,000000,14.78,15.34,14.7,14.79,34591,0
|
| 834 |
+
BEPI.US,D,20250411,000000,14.61,14.8775,14.5,14.62,31840,0
|
| 835 |
+
BEPI.US,D,20250414,000000,14.86,15,14.4901,14.91,27094,0
|
| 836 |
+
BEPI.US,D,20250415,000000,14.74,14.84,14.63,14.74,24082,0
|
| 837 |
+
BEPI.US,D,20250416,000000,14.76,14.95,14.64,14.81,26386,0
|
| 838 |
+
BEPI.US,D,20250417,000000,14.5701,14.96,14.57,14.91,19785,0
|
| 839 |
+
BEPI.US,D,20250421,000000,14.91,15.015,14.7132,14.81,9438,0
|
| 840 |
+
BEPI.US,D,20250422,000000,15.02,15.02,14.86,14.865,4969,0
|
| 841 |
+
BEPI.US,D,20250423,000000,15,15.21,15,15.0301,17692,0
|
| 842 |
+
BEPI.US,D,20250424,000000,15.21,15.37,14.9635,15.362,20429,0
|
| 843 |
+
BEPI.US,D,20250425,000000,15.3301,15.46,15.31,15.31,10535,0
|
| 844 |
+
BEPI.US,D,20250428,000000,15.4,15.49,15,15.23,12439,0
|
| 845 |
+
BEPI.US,D,20250429,000000,15.21,15.32,15.06,15.2,13658,0
|
| 846 |
+
BEPI.US,D,20250430,000000,15.05,15.09,14.9,15.07,19770,0
|
| 847 |
+
BEPI.US,D,20250501,000000,15.38,15.38,14.8835,15.02,20888,0
|
| 848 |
+
BEPI.US,D,20250502,000000,15.1,15.14,14.97,15.06,26121,0
|
| 849 |
+
BEPI.US,D,20250505,000000,15.04,15.18,14.96,15.15,37065,0
|
| 850 |
+
BEPI.US,D,20250506,000000,15.155,15.46,15.15,15.46,28679,0
|
| 851 |
+
BEPI.US,D,20250507,000000,15.48,15.52,15.3009,15.505,6043,0
|
| 852 |
+
BEPI.US,D,20250508,000000,15.21,15.47,15.21,15.36,10840,0
|
| 853 |
+
BEPI.US,D,20250509,000000,15.3012,15.49,15.11,15.23,5011,0
|
| 854 |
+
BEPI.US,D,20250512,000000,15.29,15.35,15.15,15.2399,9630,0
|
| 855 |
+
BEPI.US,D,20250513,000000,15.22,15.4,15.12,15.15,35562,0
|
| 856 |
+
BEPI.US,D,20250514,000000,15.165,15.24,14.91,14.91,37928,0
|
| 857 |
+
BEPI.US,D,20250515,000000,14.96,15.11,14.77,14.87,84014,0
|
| 858 |
+
BEPI.US,D,20250516,000000,14.91,15.16,14.89,15.14,30294,0
|
| 859 |
+
BEPI.US,D,20250519,000000,15.012,15.24,15,15.1999,17308,0
|
| 860 |
+
BEPI.US,D,20250520,000000,15.2199,15.28,15.0917,15.13,6248,0
|
| 861 |
+
BEPI.US,D,20250521,000000,15.18,15.18,14.95,14.95,9034,0
|
| 862 |
+
BEPI.US,D,20250522,000000,14.83,14.97,14.83,14.92,6456,0
|
| 863 |
+
BEPI.US,D,20250523,000000,14.885,15.03,14.83,14.99,11227,0
|
| 864 |
+
BEPI.US,D,20250527,000000,15.0149,15.12,15,15.04,18212,0
|
| 865 |
+
BEPI.US,D,20250528,000000,15.02,15.09,14.98,15,11489,0
|
| 866 |
+
BEPI.US,D,20250529,000000,15.08,15.1492,15,15.04,11717,0
|
| 867 |
+
BEPI.US,D,20250530,000000,15.04,15.11,14.78,14.8,83121,0
|
| 868 |
+
BEPI.US,D,20250602,000000,14.86,15,14.8,14.89,27872,0
|
| 869 |
+
BEPI.US,D,20250603,000000,15.0396,15.05,14.885,14.94,18630,0
|
| 870 |
+
BEPI.US,D,20250604,000000,15.13,15.25,14.98,15.21,15908,0
|
| 871 |
+
BEPI.US,D,20250605,000000,15.25,15.34,15.22,15.22,10981,0
|
| 872 |
+
BEPI.US,D,20250606,000000,15.26,15.27,15.17,15.1809,5196,0
|
| 873 |
+
BEPI.US,D,20250609,000000,15.14,15.2,15.08,15.13,13105,0
|
| 874 |
+
BEPI.US,D,20250610,000000,15.2,15.2793,15.2,15.24,17519,0
|
| 875 |
+
BEPI.US,D,20250611,000000,15.31,15.31,15.2,15.25,10550,0
|
| 876 |
+
BEPI.US,D,20250612,000000,15.1725,15.3417,15.1725,15.3,6833,0
|
| 877 |
+
BEPI.US,D,20250613,000000,15.32,15.33,15.1,15.3182,17089,0
|
| 878 |
+
BEPI.US,D,20250616,000000,15.31,15.35,15.22,15.22,11762,0
|
| 879 |
+
BEPI.US,D,20250617,000000,15.17,15.3,15.17,15.248,16292,0
|
| 880 |
+
BEPI.US,D,20250618,000000,15.33,15.4699,15.29,15.4699,16925,0
|
| 881 |
+
BEPI.US,D,20250620,000000,15.463,15.49,15.41,15.49,5418,0
|
| 882 |
+
BEPI.US,D,20250623,000000,15.36,15.6,15.36,15.56,40015,0
|
| 883 |
+
BEPI.US,D,20250624,000000,15.67,15.95,15.62,15.9367,91657,0
|
| 884 |
+
BEPI.US,D,20250625,000000,15.93,16.18,15.93,16.14,47911,0
|
| 885 |
+
BEPI.US,D,20250626,000000,16.19,16.39,16.175,16.33,31175,0
|
| 886 |
+
BEPI.US,D,20250627,000000,16.37,16.41,16.24,16.33,25783,0
|
| 887 |
+
BEPI.US,D,20250630,000000,16.4651,16.4651,16.05,16.17,63275,0
|
| 888 |
+
BEPI.US,D,20250701,000000,16.4099,16.4099,16.17,16.21,16252,0
|
| 889 |
+
BEPI.US,D,20250702,000000,16.3,16.31,16.18,16.31,12595,0
|
| 890 |
+
BEPI.US,D,20250703,000000,16.3,16.3999,16.22,16.39,10148,0
|
| 891 |
+
BEPI.US,D,20250707,000000,16.3303,16.4,16.28,16.35,30552,0
|
| 892 |
+
BEPI.US,D,20250708,000000,16.38,16.4,16.26,16.33,14082,0
|
| 893 |
+
BEPI.US,D,20250709,000000,16.3759,16.45,16.27,16.31,22116,0
|
| 894 |
+
BEPI.US,D,20250710,000000,16.35,16.56,16.31,16.51,40466,0
|
| 895 |
+
BEPI.US,D,20250711,000000,16.4715,16.53,16.4,16.42,5604,0
|
| 896 |
+
BEPI.US,D,20250714,000000,16.5069,16.5069,16.14,16.23,14945,0
|
| 897 |
+
BEPI.US,D,20250715,000000,16.1444,16.1444,15.81,15.88,20361,0
|
| 898 |
+
BEPI.US,D,20250716,000000,15.8798,16,15.8,15.81,16481,0
|
| 899 |
+
BEPI.US,D,20250717,000000,15.915,16.03,15.85,15.89,10266,0
|
| 900 |
+
BEPI.US,D,20250718,000000,16.02,16.1177,15.94,16.1177,13150,0
|
| 901 |
+
BEPI.US,D,20250721,000000,16.018,16.19,15.92,15.92,13474,0
|
| 902 |
+
BEPI.US,D,20250722,000000,16.08,16.08,15.91,15.98,7043,0
|
| 903 |
+
BEPI.US,D,20250723,000000,16.16,16.18,16,16.03,23482,0
|
| 904 |
+
BEPI.US,D,20250724,000000,16.1332,16.1332,16.04,16.09,6135,0
|
| 905 |
+
BEPI.US,D,20250725,000000,16.15,16.28,16.1,16.18,22569,0
|
| 906 |
+
BEPI.US,D,20250728,000000,16.28,16.33,16.1,16.27,6836,0
|
| 907 |
+
BEPI.US,D,20250729,000000,16.29,16.45,16.1434,16.43,5268,0
|
| 908 |
+
BEPI.US,D,20250730,000000,16.45,16.63,16.4488,16.5,12456,0
|
| 909 |
+
BEPI.US,D,20250731,000000,16.55,16.6189,16.36,16.59,48185,0
|
| 910 |
+
BEPI.US,D,20250801,000000,16.39,16.55,16.31,16.47,5980,0
|
| 911 |
+
BEPI.US,D,20250804,000000,16.6,16.645,16.57,16.6201,7524,0
|
| 912 |
+
BEPI.US,D,20250805,000000,16.625,16.67,16.61,16.63,5628,0
|
| 913 |
+
BEPI.US,D,20250806,000000,16.67,16.68,16.56,16.59,3244,0
|
| 914 |
+
BEPI.US,D,20250807,000000,16.695,16.7428,16.5401,16.5401,6087,0
|
| 915 |
+
BEPI.US,D,20250808,000000,16.62,16.62,16.55,16.6,4865,0
|
| 916 |
+
BEPI.US,D,20250811,000000,16.515,16.73,16.515,16.73,4699,0
|
| 917 |
+
BEPI.US,D,20250812,000000,16.76,16.9,16.76,16.9,15551,0
|
| 918 |
+
BEPI.US,D,20250813,000000,16.86,17.08,16.86,17.08,9055,0
|
| 919 |
+
BEPI.US,D,20250814,000000,17.035,17.13,16.82,16.82,16529,0
|
| 920 |
+
BEPI.US,D,20250815,000000,16.9342,16.95,16.72,16.85,8743,0
|
| 921 |
+
BEPI.US,D,20250818,000000,16.91,16.94,16.75,16.76,15347,0
|
| 922 |
+
BEPI.US,D,20250819,000000,16.92,17.14,16.76,17.1,7116,0
|
| 923 |
+
BEPI.US,D,20250820,000000,17.1162,17.14,16.8,16.9,12465,0
|
| 924 |
+
BEPI.US,D,20250821,000000,16.89,17.01,16.8619,16.88,4257,0
|
| 925 |
+
BEPI.US,D,20250822,000000,17.1622,17.1641,17.03,17.12,5980,0
|
| 926 |
+
BEPI.US,D,20250825,000000,17.11,17.12,17.03,17.07,8474,0
|
| 927 |
+
BEPI.US,D,20250826,000000,17.08,17.08,16.8926,16.98,18497,0
|
| 928 |
+
BEPI.US,D,20250827,000000,16.85,17.03,16.85,17.03,13699,0
|
| 929 |
+
BEPI.US,D,20250828,000000,17.02,17.1,17.01,17.02,3117,0
|
| 930 |
+
BEPI.US,D,20250829,000000,17.02,17.04,16.56,16.69,70454,0
|
| 931 |
+
BEPI.US,D,20250902,000000,16.89,16.89,16.65,16.83,13392,0
|
| 932 |
+
BEPI.US,D,20250903,000000,16.8876,17,16.85,16.99,19411,0
|
| 933 |
+
BEPI.US,D,20250904,000000,17,17.12,17,17.12,7475,0
|
| 934 |
+
BEPI.US,D,20250905,000000,17.12,17.25,17.12,17.25,16119,0
|
| 935 |
+
BEPI.US,D,20250908,000000,17.245,17.46,17.24,17.4,5823,0
|
| 936 |
+
BEPI.US,D,20250909,000000,17.45,17.45,17.1801,17.2359,9339,0
|
| 937 |
+
BEPI.US,D,20250910,000000,17.317,17.38,17.2767,17.32,6716,0
|
| 938 |
+
BEPI.US,D,20250911,000000,17.3168,17.48,17.3168,17.43,10809,0
|
| 939 |
+
BEPI.US,D,20250912,000000,17.4331,17.48,17.35,17.39,5842,0
|
| 940 |
+
BEPI.US,D,20250915,000000,17.37,17.4659,17.28,17.41,4575,0
|
| 941 |
+
BEPI.US,D,20250916,000000,17.31,17.41,17.27,17.3,23723,0
|
| 942 |
+
BEPI.US,D,20250917,000000,17.29,17.48,17.28,17.38,16782,0
|
| 943 |
+
BEPI.US,D,20250918,000000,17.35,17.46,17.26,17.36,9914,0
|
| 944 |
+
BEPI.US,D,20250919,000000,17.3,17.3,17.2,17.2,15338,0
|
| 945 |
+
BEPI.US,D,20250922,000000,17.29,17.31,17.21,17.21,3181,0
|
| 946 |
+
BEPI.US,D,20250923,000000,17.1,17.12,16.9,16.98,23659,0
|
| 947 |
+
BEPI.US,D,20250924,000000,17.02,17.06,16.9,16.9,5712,0
|
| 948 |
+
BEPI.US,D,20250925,000000,16.98,17.02,16.67,16.68,16038,0
|
| 949 |
+
BEPI.US,D,20250926,000000,16.75,16.76,16.57,16.65,17308,0
|
| 950 |
+
BEPI.US,D,20250929,000000,16.65,16.74,16.47,16.57,17191,0
|
| 951 |
+
BEPI.US,D,20250930,000000,16.49,16.66,16.26,16.35,28660,0
|
| 952 |
+
BEPI.US,D,20251001,000000,16.41,16.7019,16.4,16.67,19719,0
|
| 953 |
+
BEPI.US,D,20251002,000000,16.72,16.7496,16.61,16.7,7104,0
|
| 954 |
+
BEPI.US,D,20251003,000000,16.72,16.8,16.51,16.69,4692,0
|
| 955 |
+
BEPI.US,D,20251006,000000,16.74,16.8,16.6,16.77,8859,0
|
| 956 |
+
BEPI.US,D,20251007,000000,16.805,16.84,16.62,16.8,5088,0
|
| 957 |
+
BEPI.US,D,20251008,000000,16.83,16.84,16.71,16.72,12319,0
|
| 958 |
+
BEPI.US,D,20251009,000000,16.75,16.79,16.48,16.53,13797,0
|
| 959 |
+
BEPI.US,D,20251010,000000,16.68,16.7218,16.29,16.29,19579,0
|
| 960 |
+
BEPI.US,D,20251013,000000,16.4336,16.45,16.36,16.38,1980,0
|
| 961 |
+
BEPI.US,D,20251014,000000,16.4273,16.53,16.35,16.53,5559,0
|
| 962 |
+
BEPI.US,D,20251015,000000,16.43,16.56,16.42,16.53,20839,0
|
| 963 |
+
BEPI.US,D,20251016,000000,16.55,16.67,16.47,16.5,8784,0
|
| 964 |
+
BEPI.US,D,20251017,000000,16.5,16.54,16.27,16.27,14420,0
|
| 965 |
+
BEPI.US,D,20251020,000000,16.5,16.5802,16.31,16.545,11099,0
|
| 966 |
+
BEPI.US,D,20251021,000000,16.69,16.69,16.5201,16.6599,5450,0
|
| 967 |
+
BEPI.US,D,20251022,000000,16.66,16.68,16.45,16.64,17127,0
|
| 968 |
+
BEPI.US,D,20251023,000000,16.55,16.68,16.55,16.61,14773,0
|
| 969 |
+
BEPI.US,D,20251024,000000,16.615,16.76,16.5,16.669,12672,0
|
| 970 |
+
BEPI.US,D,20251027,000000,16.7109,16.79,16.585,16.7,11119,0
|
| 971 |
+
BEPI.US,D,20251028,000000,16.69,16.7,16.5201,16.65,8429,0
|
| 972 |
+
BEPI.US,D,20251029,000000,16.695,16.695,16.52,16.52,9857,0
|
| 973 |
+
BEPI.US,D,20251030,000000,16.42,16.5682,16.4,16.46,8866,0
|
| 974 |
+
BEPI.US,D,20251031,000000,16.38,16.459,16.17,16.21,66967,0
|
| 975 |
+
BEPI.US,D,20251103,000000,16.22,16.29,16.08,16.13,19198,0
|
| 976 |
+
BEPI.US,D,20251104,000000,16.13,16.16,16.02,16.14,20857,0
|
| 977 |
+
BEPI.US,D,20251105,000000,16.26,16.29,16.1825,16.19,9872,0
|
| 978 |
+
BEPI.US,D,20251106,000000,16.18,16.36,16.03,16.08,17483,0
|
| 979 |
+
BEPI.US,D,20251107,000000,16.06,16.49,16.06,16.36,16781,0
|
| 980 |
+
BEPI.US,D,20251110,000000,16.4,16.54,16.3,16.54,8332,0
|
| 981 |
+
BEPI.US,D,20251111,000000,16.54,16.68,16.48,16.68,9255,0
|
| 982 |
+
BEPI.US,D,20251112,000000,16.56,16.79,16.43,16.451,5545,0
|
| 983 |
+
BEPI.US,D,20251113,000000,16.6041,16.7,16.45,16.46,12485,0
|
| 984 |
+
BEPI.US,D,20251114,000000,16.45,16.49,16.23,16.45,17402,0
|
| 985 |
+
BEPI.US,D,20251117,000000,16.45,16.48,16.25,16.2807,13770,0
|
| 986 |
+
BEPI.US,D,20251118,000000,16.3,16.44,16.27,16.27,3945,0
|
| 987 |
+
BEPI.US,D,20251119,000000,16.2465,16.28,16.24,16.265,4431,0
|
| 988 |
+
BEPI.US,D,20251120,000000,16.31,16.39,16.01,16.0764,15197,0
|
| 989 |
+
BEPI.US,D,20251121,000000,16.07,16.23,16,16.18,9014,0
|
| 990 |
+
BEPI.US,D,20251124,000000,16.06,16.345,16.06,16.2577,3684,0
|
| 991 |
+
BEPI.US,D,20251125,000000,16.2001,16.3,16.15,16.2614,13034,0
|
| 992 |
+
BEPI.US,D,20251126,000000,16.29,16.4536,16.29,16.4536,8981,0
|
| 993 |
+
BEPI.US,D,20251128,000000,16.49,16.54,16.09,16.12,24563,0
|
| 994 |
+
BEPI.US,D,20251201,000000,16.14,16.225,16.1,16.15,11651,0
|
| 995 |
+
BEPI.US,D,20251202,000000,16.215,16.26,16.13,16.26,5405,0
|
| 996 |
+
BEPI.US,D,20251203,000000,16.41,16.41,16.25,16.32,7790,0
|
| 997 |
+
BEPI.US,D,20251204,000000,16.36,16.37,16.24,16.24,6492,0
|
| 998 |
+
BEPI.US,D,20251205,000000,16.21,16.22,16.17,16.22,9141,0
|
| 999 |
+
BEPI.US,D,20251208,000000,16.24,16.27,16.22,16.27,2320,0
|
| 1000 |
+
BEPI.US,D,20251209,000000,16.324,16.364,16.23,16.27,20226,0
|
| 1001 |
+
BEPI.US,D,20251210,000000,16.26,16.32,16.21,16.3,6863,0
|
| 1002 |
+
BEPI.US,D,20251211,000000,16.24,16.34,16.1301,16.34,21592,0
|
| 1003 |
+
BEPI.US,D,20251212,000000,16.3,16.33,16.07,16.16,19542,0
|
| 1004 |
+
BEPI.US,D,20251215,000000,16.16,16.21,16.11,16.15,6071,0
|
| 1005 |
+
BEPI.US,D,20251216,000000,16.2702,16.2712,16.15,16.21,8141,0
|
| 1006 |
+
BEPI.US,D,20251217,000000,16.2201,16.29,16.07,16.12,18819,0
|
| 1007 |
+
BEPI.US,D,20251218,000000,16.185,16.33,16.13,16.16,21583,0
|
| 1008 |
+
BEPI.US,D,20251219,000000,16.21,16.3199,16.08,16.19,12399,0
|
| 1009 |
+
BEPI.US,D,20251222,000000,16.3099,16.4,16.2101,16.34,30218,0
|
| 1010 |
+
BEPI.US,D,20251223,000000,16.21,16.31,16.14,16.2913,21199,0
|
| 1011 |
+
BEPI.US,D,20251224,000000,16.26,16.26,16.18,16.26,4578,0
|
| 1012 |
+
BEPI.US,D,20251226,000000,16.35,16.38,16.14,16.19,15433,0
|
| 1013 |
+
BEPI.US,D,20251229,000000,16.17,16.3723,16.06,16.09,20652,0
|
| 1014 |
+
BEPI.US,D,20251230,000000,16.13,16.2,16.06,16.17,16401,0
|
| 1015 |
+
BEPI.US,D,20251231,000000,16.2,16.295,16.1,16.21,42785,0
|
| 1016 |
+
BEPI.US,D,20260102,000000,16.22,16.3,16.17,16.27,18076,0
|
| 1017 |
+
BEPI.US,D,20260105,000000,16.3052,16.33,16.18,16.18,12688,0
|
| 1018 |
+
BEPI.US,D,20260106,000000,16.24,16.24,16.16,16.2,8136,0
|
| 1019 |
+
BEPI.US,D,20260107,000000,16.12,16.3,16.12,16.16,7057,0
|
| 1020 |
+
BEPI.US,D,20260108,000000,16.16,16.25,16.1301,16.14,7044,0
|
| 1021 |
+
BEPI.US,D,20260109,000000,16.22,16.22,16.13,16.2,11936,0
|
| 1022 |
+
BEPI.US,D,20260112,000000,16.15,16.2172,16.15,16.19,4790,0
|
| 1023 |
+
BEPI.US,D,20260113,000000,16.28,16.29,16.2377,16.27,5179,0
|
| 1024 |
+
BEPI.US,D,20260114,000000,16.28,16.325,16.2117,16.2799,18404,0
|
| 1025 |
+
BEPI.US,D,20260115,000000,16.0706,16.08,15.91,16.06,30315,0
|
| 1026 |
+
BEPI.US,D,20260116,000000,16.04,16.1,16.04,16.04,3965,0
|
| 1027 |
+
BEPI.US,D,20260120,000000,16.04,16.04,15.945,15.945,23022,0
|
| 1028 |
+
BEPI.US,D,20260121,000000,16.0304,16.07,15.91,15.99,12066,0
|
| 1029 |
+
BEPI.US,D,20260122,000000,16.025,16.03,15.91,15.93,8881,0
|
| 1030 |
+
BEPI.US,D,20260123,000000,15.99,16,15.9,15.91,13472,0
|
| 1031 |
+
BEPI.US,D,20260126,000000,15.9,15.99,15.8,15.94,26637,0
|
| 1032 |
+
BEPI.US,D,20260127,000000,15.9,16.02,15.9,16.02,4296,0
|
| 1033 |
+
BEPI.US,D,20260128,000000,16.03,16.09,16.02,16.05,5511,0
|
| 1034 |
+
BEPI.US,D,20260129,000000,16.05,16.1,16,16.02,8967,0
|
| 1035 |
+
BEPI.US,D,20260130,000000,16.055,16.16,16,16.1,17565,0
|
| 1036 |
+
BEPI.US,D,20260202,000000,16.1036,16.2,16.1036,16.14,6849,0
|
| 1037 |
+
BEPI.US,D,20260203,000000,16.1,16.2,16.06,16.06,4882,0
|
| 1038 |
+
BEPI.US,D,20260204,000000,16.105,16.15,15.95,15.95,10074,0
|
| 1039 |
+
BEPI.US,D,20260205,000000,15.94,15.95,15.87,15.945,7805,0
|
| 1040 |
+
BEPI.US,D,20260206,000000,15.88,16.08,15.86,15.91,7086,0
|
| 1041 |
+
BEPI.US,D,20260209,000000,15.95,15.98,15.93,15.97,4168,0
|
| 1042 |
+
BEPI.US,D,20260210,000000,16.036,16.08,15.92,16.04,4653,0
|
| 1043 |
+
BEPI.US,D,20260211,000000,16,16.1,16,16,3923,0
|
| 1044 |
+
BEPI.US,D,20260212,000000,16.12,16.12,15.92,16,3011,0
|
| 1045 |
+
BEPI.US,D,20260213,000000,16.06,16.1099,15.94,16.0975,3465,0
|
| 1046 |
+
BEPI.US,D,20260217,000000,16.14,16.14,16.0825,16.11,10790,0
|
| 1047 |
+
BEPI.US,D,20260218,000000,16.23,16.2416,16.13,16.13,17090,0
|
daily/us/nyse stocks/1/bfam.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bhp.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bhvn.us.txt
ADDED
|
@@ -0,0 +1,854 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BHVN.US,D,20220923,000000,6,7.64,6,7.3,3344400,0
|
| 3 |
+
BHVN.US,D,20220926,000000,7.7,8.5,7.4,8.45,1415600,0
|
| 4 |
+
BHVN.US,D,20220927,000000,8.6,8.8435,8,8.12,840600,0
|
| 5 |
+
BHVN.US,D,20220928,000000,8.24,8.5,7.26,7.6,1088800,0
|
| 6 |
+
BHVN.US,D,20220929,000000,7.28,7.28,6.18,6.76,1060900,0
|
| 7 |
+
BHVN.US,D,20220930,000000,6.75,7.2,6.26,6.3,722500,0
|
| 8 |
+
BHVN.US,D,20221003,000000,6.39,7.44,5.54,7,4260900,0
|
| 9 |
+
BHVN.US,D,20221004,000000,7.3,8.5,7.1,8.3,11465600,0
|
| 10 |
+
BHVN.US,D,20221005,000000,8.65,12.56,8.25,12.25,16067400,0
|
| 11 |
+
BHVN.US,D,20221006,000000,12.71,14.34,11.08,13.18,9684800,0
|
| 12 |
+
BHVN.US,D,20221007,000000,13.36,13.6,12.75,12.89,2096000,0
|
| 13 |
+
BHVN.US,D,20221010,000000,12.5,12.51,10.33,10.94,1958900,0
|
| 14 |
+
BHVN.US,D,20221011,000000,11.05,12,11,11.79,976700,0
|
| 15 |
+
BHVN.US,D,20221012,000000,12.21,12.6938,10.82,11.09,1261200,0
|
| 16 |
+
BHVN.US,D,20221013,000000,10.73,11.48,10.7,11,798600,0
|
| 17 |
+
BHVN.US,D,20221014,000000,11.11,11.25,10.59,10.88,740300,0
|
| 18 |
+
BHVN.US,D,20221017,000000,11.24,11.45,10.11,10.35,807200,0
|
| 19 |
+
BHVN.US,D,20221018,000000,10.28,10.79,9.9601,10.48,736000,0
|
| 20 |
+
BHVN.US,D,20221019,000000,9.78,12.645,9.45,12.4,2219300,0
|
| 21 |
+
BHVN.US,D,20221020,000000,12.15,14.29,11.77,11.96,2228700,0
|
| 22 |
+
BHVN.US,D,20221021,000000,13.01,15.33,12.71,14.08,10767000,0
|
| 23 |
+
BHVN.US,D,20221024,000000,13.99,15.45,13.8,14.55,3972796,0
|
| 24 |
+
BHVN.US,D,20221025,000000,14.38,14.98,13.9975,14.41,982486,0
|
| 25 |
+
BHVN.US,D,20221026,000000,14.97,15.11,13.12,13.61,1244045,0
|
| 26 |
+
BHVN.US,D,20221027,000000,13.98,14.8799,13.75,13.83,802334,0
|
| 27 |
+
BHVN.US,D,20221028,000000,14.39,15.33,14.07,15.33,1053020,0
|
| 28 |
+
BHVN.US,D,20221031,000000,15.48,16.73,15.4,16.57,980057,0
|
| 29 |
+
BHVN.US,D,20221101,000000,16.87,17.39,16.36,16.76,891461,0
|
| 30 |
+
BHVN.US,D,20221102,000000,16.99,17.24,14.47,14.69,934834,0
|
| 31 |
+
BHVN.US,D,20221103,000000,14.67,15.04,14.36,14.79,737235,0
|
| 32 |
+
BHVN.US,D,20221104,000000,14.76,15.64,14.6601,15.47,590117,0
|
| 33 |
+
BHVN.US,D,20221107,000000,15.89,16.2375,15.4011,15.68,1062522,0
|
| 34 |
+
BHVN.US,D,20221108,000000,15.83,16.01,15.08,15.57,741532,0
|
| 35 |
+
BHVN.US,D,20221109,000000,15.21,15.25,14.64,14.74,683343,0
|
| 36 |
+
BHVN.US,D,20221110,000000,15.18,15.775,14.47,15.76,1141006,0
|
| 37 |
+
BHVN.US,D,20221111,000000,15.31,17.38,15.18,16.27,1082140,0
|
| 38 |
+
BHVN.US,D,20221114,000000,16.28,16.62,15.65,15.92,638686,0
|
| 39 |
+
BHVN.US,D,20221115,000000,16,16.605,15.68,15.74,972622,0
|
| 40 |
+
BHVN.US,D,20221116,000000,15.61,15.81,14.53,14.57,596036,0
|
| 41 |
+
BHVN.US,D,20221117,000000,14.34,14.8082,14.19,14.3,1033588,0
|
| 42 |
+
BHVN.US,D,20221118,000000,14.49,14.49,13.52,14.1,839721,0
|
| 43 |
+
BHVN.US,D,20221121,000000,14.34,15.27,14.07,14.34,1346553,0
|
| 44 |
+
BHVN.US,D,20221122,000000,14.75,15.76,14.6,15.34,828844,0
|
| 45 |
+
BHVN.US,D,20221123,000000,15.55,16.48,15.15,15.41,938554,0
|
| 46 |
+
BHVN.US,D,20221125,000000,15.28,16.1,15.11,15.85,430081,0
|
| 47 |
+
BHVN.US,D,20221128,000000,15.77,16.495,13.95,14.41,988544,0
|
| 48 |
+
BHVN.US,D,20221129,000000,14.27,15.475,14.27,15.4,765225,0
|
| 49 |
+
BHVN.US,D,20221130,000000,15.45,16,14.82,15.82,863200,0
|
| 50 |
+
BHVN.US,D,20221201,000000,15.9,16.61,15.37,16.53,868287,0
|
| 51 |
+
BHVN.US,D,20221202,000000,16.6,17.86,15.95,16.74,1572462,0
|
| 52 |
+
BHVN.US,D,20221205,000000,16.91,17.48,15.91,16.32,780629,0
|
| 53 |
+
BHVN.US,D,20221206,000000,16.14,16.62,15.55,15.97,584122,0
|
| 54 |
+
BHVN.US,D,20221207,000000,16,16.56,15.52,16.41,578344,0
|
| 55 |
+
BHVN.US,D,20221208,000000,16.71,16.79,15.015,15.03,902148,0
|
| 56 |
+
BHVN.US,D,20221209,000000,15,15.74,14.8,15.43,789964,0
|
| 57 |
+
BHVN.US,D,20221212,000000,15.5,16.4699,15.3,16.24,766652,0
|
| 58 |
+
BHVN.US,D,20221213,000000,16.5,16.54,14.9127,15.44,964295,0
|
| 59 |
+
BHVN.US,D,20221214,000000,15.19,16.14,15.19,15.71,673000,0
|
| 60 |
+
BHVN.US,D,20221215,000000,15.65,15.81,14.31,14.82,1240390,0
|
| 61 |
+
BHVN.US,D,20221216,000000,15.09,15.24,14.02,15.09,9979827,0
|
| 62 |
+
BHVN.US,D,20221219,000000,15.05,15.18,13.7,14.04,1398102,0
|
| 63 |
+
BHVN.US,D,20221220,000000,13.95,14.51,13.83,14.11,631892,0
|
| 64 |
+
BHVN.US,D,20221221,000000,14.24,14.395,13.51,13.53,687412,0
|
| 65 |
+
BHVN.US,D,20221222,000000,13.39,13.41,12.65,12.88,875565,0
|
| 66 |
+
BHVN.US,D,20221223,000000,12.79,13.85,12.78,13.71,1072920,0
|
| 67 |
+
BHVN.US,D,20221227,000000,13.69,13.85,12.505,12.61,1067673,0
|
| 68 |
+
BHVN.US,D,20221228,000000,12.6,13.2,12.41,13.07,891034,0
|
| 69 |
+
BHVN.US,D,20221229,000000,13.22,14.65,13.01,14.37,1054935,0
|
| 70 |
+
BHVN.US,D,20221230,000000,14.43,14.6,13.32,13.88,956322,0
|
| 71 |
+
BHVN.US,D,20230103,000000,14.05,14.29,13.1,13.5,946818,0
|
| 72 |
+
BHVN.US,D,20230104,000000,14.19,15.08,13.88,14.65,1125741,0
|
| 73 |
+
BHVN.US,D,20230105,000000,14.34,14.6499,13.5801,13.78,955387,0
|
| 74 |
+
BHVN.US,D,20230106,000000,13.8,14.545,13.3401,14.43,713669,0
|
| 75 |
+
BHVN.US,D,20230109,000000,14.48,15.88,14.45,14.95,1272579,0
|
| 76 |
+
BHVN.US,D,20230110,000000,14.96,15.74,14.7,15.74,819928,0
|
| 77 |
+
BHVN.US,D,20230111,000000,15.78,17.2499,15.45,16.9,2105227,0
|
| 78 |
+
BHVN.US,D,20230112,000000,16.9,18.19,16.86,17.86,2071713,0
|
| 79 |
+
BHVN.US,D,20230113,000000,17.51,18.78,17.501,18.7,1530818,0
|
| 80 |
+
BHVN.US,D,20230117,000000,18.67,18.685,17.02,17.22,850328,0
|
| 81 |
+
BHVN.US,D,20230118,000000,17.5,17.5,16.01,16.83,835768,0
|
| 82 |
+
BHVN.US,D,20230119,000000,16.68,18.14,16.19,17.71,662035,0
|
| 83 |
+
BHVN.US,D,20230120,000000,17.96,18.57,17.31,18.44,1233284,0
|
| 84 |
+
BHVN.US,D,20230123,000000,18.44,20,18.27,19.2,1526397,0
|
| 85 |
+
BHVN.US,D,20230124,000000,19.51,19.95,17.65,18.73,923115,0
|
| 86 |
+
BHVN.US,D,20230125,000000,18.3,19.29,18.01,19.14,617865,0
|
| 87 |
+
BHVN.US,D,20230126,000000,19.5,19.6299,17.92,18.54,493045,0
|
| 88 |
+
BHVN.US,D,20230127,000000,18.54,20.07,18.22,18.81,743054,0
|
| 89 |
+
BHVN.US,D,20230130,000000,18.38,19.1489,18.32,18.58,871782,0
|
| 90 |
+
BHVN.US,D,20230131,000000,18.49,19.32,18.4,19.09,798635,0
|
| 91 |
+
BHVN.US,D,20230201,000000,19.07,19.38,18.51,18.82,814222,0
|
| 92 |
+
BHVN.US,D,20230202,000000,19.19,20.57,18.36,19.17,1495014,0
|
| 93 |
+
BHVN.US,D,20230203,000000,18.89,19.66,18.15,18.19,704152,0
|
| 94 |
+
BHVN.US,D,20230206,000000,18.19,18.6,17.93,18.08,534294,0
|
| 95 |
+
BHVN.US,D,20230207,000000,18.06,18.57,17.55,18.56,914378,0
|
| 96 |
+
BHVN.US,D,20230208,000000,18.46,18.67,17.95,18.09,687568,0
|
| 97 |
+
BHVN.US,D,20230209,000000,18.26,18.3,17.17,17.38,981148,0
|
| 98 |
+
BHVN.US,D,20230210,000000,17.23,17.51,16.43,16.98,1014827,0
|
| 99 |
+
BHVN.US,D,20230213,000000,16.98,17.75,16.61,17.75,650884,0
|
| 100 |
+
BHVN.US,D,20230214,000000,17.67,18.22,17.315,18.03,650290,0
|
| 101 |
+
BHVN.US,D,20230215,000000,17.74,17.91,16.99,17.38,531864,0
|
| 102 |
+
BHVN.US,D,20230216,000000,16.79,17.25,16.32,16.34,731818,0
|
| 103 |
+
BHVN.US,D,20230217,000000,16.38,16.75,16,16.51,659315,0
|
| 104 |
+
BHVN.US,D,20230221,000000,16.23,16.55,15.19,15.24,1126400,0
|
| 105 |
+
BHVN.US,D,20230222,000000,15.44,15.97,14.9,15.19,1111307,0
|
| 106 |
+
BHVN.US,D,20230223,000000,15.24,15.87,15.19,15.59,912589,0
|
| 107 |
+
BHVN.US,D,20230224,000000,15.36,15.59,15.06,15.18,676285,0
|
| 108 |
+
BHVN.US,D,20230227,000000,15.28,15.455,14.92,15.21,743084,0
|
| 109 |
+
BHVN.US,D,20230228,000000,15.41,15.58,14.98,15.28,2025162,0
|
| 110 |
+
BHVN.US,D,20230301,000000,15.25,15.69,15.05,15.24,1053572,0
|
| 111 |
+
BHVN.US,D,20230302,000000,15.02,15.06,14.135,14.4,1198328,0
|
| 112 |
+
BHVN.US,D,20230303,000000,14.4,14.9,14.05,14.36,1045166,0
|
| 113 |
+
BHVN.US,D,20230306,000000,14.37,14.37,13.7601,14.22,923678,0
|
| 114 |
+
BHVN.US,D,20230307,000000,14.2,14.26,13.68,13.7,555730,0
|
| 115 |
+
BHVN.US,D,20230308,000000,13.63,14.07,13.38,14.07,1619979,0
|
| 116 |
+
BHVN.US,D,20230309,000000,14.13,14.32,13.32,13.52,1176079,0
|
| 117 |
+
BHVN.US,D,20230310,000000,13.44,13.72,12.49,13.24,1588894,0
|
| 118 |
+
BHVN.US,D,20230313,000000,12.91,14.37,12.72,14.23,1152321,0
|
| 119 |
+
BHVN.US,D,20230314,000000,14.46,14.85,14.07,14.61,1145573,0
|
| 120 |
+
BHVN.US,D,20230315,000000,14.32,14.78,13.68,13.82,1520249,0
|
| 121 |
+
BHVN.US,D,20230316,000000,13.58,15.075,13.235,14.45,783578,0
|
| 122 |
+
BHVN.US,D,20230317,000000,14.3,14.455,13.03,13.77,1848227,0
|
| 123 |
+
BHVN.US,D,20230320,000000,13.88,14.3749,13.5,13.94,490179,0
|
| 124 |
+
BHVN.US,D,20230321,000000,14.13,14.376,13.7,13.75,506375,0
|
| 125 |
+
BHVN.US,D,20230322,000000,13.9,13.9,12.92,12.94,856184,0
|
| 126 |
+
BHVN.US,D,20230323,000000,13.35,13.55,12.78,13.4,791935,0
|
| 127 |
+
BHVN.US,D,20230324,000000,13.46,14.44,13.1663,14.29,1202930,0
|
| 128 |
+
BHVN.US,D,20230327,000000,14.39,14.8,14.02,14.06,1001319,0
|
| 129 |
+
BHVN.US,D,20230328,000000,13.98,14.16,13.51,13.64,674671,0
|
| 130 |
+
BHVN.US,D,20230329,000000,13.84,14.115,13.55,14.03,1005097,0
|
| 131 |
+
BHVN.US,D,20230330,000000,14.25,14.26,13.27,13.68,1054862,0
|
| 132 |
+
BHVN.US,D,20230331,000000,13.79,14.01,13.32,13.66,1061477,0
|
| 133 |
+
BHVN.US,D,20230403,000000,13.6,14.16,13.48,13.9,851937,0
|
| 134 |
+
BHVN.US,D,20230404,000000,14.43,14.858,13.525,13.67,1037661,0
|
| 135 |
+
BHVN.US,D,20230405,000000,13.5,13.65,12.67,12.97,1351394,0
|
| 136 |
+
BHVN.US,D,20230406,000000,12.88,13.02,12.45,12.84,1249129,0
|
| 137 |
+
BHVN.US,D,20230410,000000,12.75,12.86,12.5673,12.64,811137,0
|
| 138 |
+
BHVN.US,D,20230411,000000,12.66,13.12,12.63,12.98,572931,0
|
| 139 |
+
BHVN.US,D,20230412,000000,13.09,13.35,12.91,12.96,441201,0
|
| 140 |
+
BHVN.US,D,20230413,000000,13.08,13.84,12.98,13.45,869495,0
|
| 141 |
+
BHVN.US,D,20230414,000000,13.52,13.65,12.83,13.09,745585,0
|
| 142 |
+
BHVN.US,D,20230417,000000,13.11,14.45,13.11,14.27,978297,0
|
| 143 |
+
BHVN.US,D,20230418,000000,14.37,14.79,13.8,14.1,749293,0
|
| 144 |
+
BHVN.US,D,20230419,000000,13.94,14.5,13.84,14.22,458292,0
|
| 145 |
+
BHVN.US,D,20230420,000000,14.07,14.41,13.97,14.1,633259,0
|
| 146 |
+
BHVN.US,D,20230421,000000,14.2,14.61,13.86,14.34,783617,0
|
| 147 |
+
BHVN.US,D,20230424,000000,14.24,14.355,13.73,13.87,428130,0
|
| 148 |
+
BHVN.US,D,20230425,000000,13.55,14.13,13.175,13.41,669433,0
|
| 149 |
+
BHVN.US,D,20230426,000000,13.42,13.57,13.12,13.13,483917,0
|
| 150 |
+
BHVN.US,D,20230427,000000,13.17,13.19,12.53,13,751414,0
|
| 151 |
+
BHVN.US,D,20230428,000000,13,13.24,12.35,13.08,812265,0
|
| 152 |
+
BHVN.US,D,20230501,000000,13.08,13.73,13.045,13.58,704359,0
|
| 153 |
+
BHVN.US,D,20230502,000000,13.51,13.57,12.96,13.2,661328,0
|
| 154 |
+
BHVN.US,D,20230503,000000,13.37,13.99,13.2,13.75,667166,0
|
| 155 |
+
BHVN.US,D,20230504,000000,13.57,13.91,13.03,13.74,678114,0
|
| 156 |
+
BHVN.US,D,20230505,000000,13.9,14.55,13.8426,14.24,831487,0
|
| 157 |
+
BHVN.US,D,20230508,000000,14.25,14.55,14.03,14.21,578777,0
|
| 158 |
+
BHVN.US,D,20230509,000000,14.1,14.63,13.97,14.52,390805,0
|
| 159 |
+
BHVN.US,D,20230510,000000,14.7,14.86,14.0133,14.33,435436,0
|
| 160 |
+
BHVN.US,D,20230511,000000,14.15,14.27,13.51,13.82,633924,0
|
| 161 |
+
BHVN.US,D,20230512,000000,13.82,13.96,13.46,13.61,337319,0
|
| 162 |
+
BHVN.US,D,20230515,000000,13.81,15.24,13.73,14.55,815224,0
|
| 163 |
+
BHVN.US,D,20230516,000000,14.25,14.33,13.66,13.87,648128,0
|
| 164 |
+
BHVN.US,D,20230517,000000,14.16,14.37,13.7144,14.12,457164,0
|
| 165 |
+
BHVN.US,D,20230518,000000,14.07,14.07,13.53,13.87,646115,0
|
| 166 |
+
BHVN.US,D,20230519,000000,14.04,14.24,13.59,14.1,660238,0
|
| 167 |
+
BHVN.US,D,20230522,000000,14.19,15.97,14.19,15.94,1949921,0
|
| 168 |
+
BHVN.US,D,20230523,000000,15.85,17.11,15.745,16.67,1796399,0
|
| 169 |
+
BHVN.US,D,20230524,000000,16.62,16.89,15.36,15.78,1120172,0
|
| 170 |
+
BHVN.US,D,20230525,000000,15.91,15.918,14.96,15.07,774347,0
|
| 171 |
+
BHVN.US,D,20230526,000000,15.05,15.81,15.05,15.52,900524,0
|
| 172 |
+
BHVN.US,D,20230530,000000,15.56,16.31,15.56,16.28,1148081,0
|
| 173 |
+
BHVN.US,D,20230531,000000,16.31,17.58,16.3,17.51,2737426,0
|
| 174 |
+
BHVN.US,D,20230601,000000,18.2,21.245,17.86,20.73,4452223,0
|
| 175 |
+
BHVN.US,D,20230602,000000,21.15,22.05,20.03,21.72,2045530,0
|
| 176 |
+
BHVN.US,D,20230605,000000,22,22.05,21.22,21.65,1311345,0
|
| 177 |
+
BHVN.US,D,20230606,000000,21.9,22.86,21.36,22.63,1501925,0
|
| 178 |
+
BHVN.US,D,20230607,000000,22.705,23.08,22.03,22.57,967498,0
|
| 179 |
+
BHVN.US,D,20230608,000000,22.49,23.46,22.42,23.13,968058,0
|
| 180 |
+
BHVN.US,D,20230609,000000,23.36,24.2999,23.14,23.85,989389,0
|
| 181 |
+
BHVN.US,D,20230612,000000,23.83,25.11,23.31,23.96,1431923,0
|
| 182 |
+
BHVN.US,D,20230613,000000,24.07,24.88,23.28,24.25,970252,0
|
| 183 |
+
BHVN.US,D,20230614,000000,24.41,25.84,23.91,24.38,1251311,0
|
| 184 |
+
BHVN.US,D,20230615,000000,24.11,24.54,23.78,24.44,683753,0
|
| 185 |
+
BHVN.US,D,20230616,000000,24.73,24.73,23.57,23.65,4753754,0
|
| 186 |
+
BHVN.US,D,20230620,000000,23.6,24.1,23.16,23.82,881597,0
|
| 187 |
+
BHVN.US,D,20230621,000000,23.82,24.34,22.6,22.94,842432,0
|
| 188 |
+
BHVN.US,D,20230622,000000,22.66,24.11,22.65,23.88,744541,0
|
| 189 |
+
BHVN.US,D,20230623,000000,23.46,23.58,22.58,23.2,2450032,0
|
| 190 |
+
BHVN.US,D,20230626,000000,23.1,23.47,22.34,22.6,641974,0
|
| 191 |
+
BHVN.US,D,20230627,000000,22.65,23.43,22.01,23.22,733991,0
|
| 192 |
+
BHVN.US,D,20230628,000000,23.12,24.94,22.82,24.5,1229215,0
|
| 193 |
+
BHVN.US,D,20230629,000000,24.56,24.69,23.58,23.93,579315,0
|
| 194 |
+
BHVN.US,D,20230630,000000,24.46,24.94,23.89,23.92,1136221,0
|
| 195 |
+
BHVN.US,D,20230703,000000,23.92,24.39,23.02,23.17,360881,0
|
| 196 |
+
BHVN.US,D,20230705,000000,23.12,23.525,22.54,23.14,725167,0
|
| 197 |
+
BHVN.US,D,20230706,000000,22.75,23.02,22.48,22.91,796003,0
|
| 198 |
+
BHVN.US,D,20230707,000000,22.91,23.53,22.62,22.74,573091,0
|
| 199 |
+
BHVN.US,D,20230710,000000,22.65,23.4,22.65,23.22,498417,0
|
| 200 |
+
BHVN.US,D,20230711,000000,23.25,24.62,23,24.6,968057,0
|
| 201 |
+
BHVN.US,D,20230712,000000,24.87,25.1299,23.74,25,890661,0
|
| 202 |
+
BHVN.US,D,20230713,000000,25.22,25.3589,24.26,24.5,505225,0
|
| 203 |
+
BHVN.US,D,20230714,000000,24.26,24.48,23.93,24.07,447749,0
|
| 204 |
+
BHVN.US,D,20230717,000000,24.22,26.64,24.12,26.41,1333790,0
|
| 205 |
+
BHVN.US,D,20230718,000000,26.2,26.585,25.95,26.24,462133,0
|
| 206 |
+
BHVN.US,D,20230719,000000,26.24,26.35,25.32,25.53,618976,0
|
| 207 |
+
BHVN.US,D,20230720,000000,25.77,25.77,24.5801,24.75,650712,0
|
| 208 |
+
BHVN.US,D,20230721,000000,24.98,25.75,24.9001,25.44,894786,0
|
| 209 |
+
BHVN.US,D,20230724,000000,25.39,25.59,23.13,23.83,1675257,0
|
| 210 |
+
BHVN.US,D,20230725,000000,23.9,24.38,23.31,23.7,1359478,0
|
| 211 |
+
BHVN.US,D,20230726,000000,23.74,24.05,23.2918,23.8,1293051,0
|
| 212 |
+
BHVN.US,D,20230727,000000,19.67,20.16,17.1,18.42,5537307,0
|
| 213 |
+
BHVN.US,D,20230728,000000,18.5,19.08,18.17,19.05,1532237,0
|
| 214 |
+
BHVN.US,D,20230731,000000,19.27,20.425,19.0315,19.88,1418332,0
|
| 215 |
+
BHVN.US,D,20230801,000000,19.71,20.17,19.13,19.65,1255354,0
|
| 216 |
+
BHVN.US,D,20230802,000000,19.43,20.2,18.8,19.28,862659,0
|
| 217 |
+
BHVN.US,D,20230803,000000,19.15,19.75,18.89,19.15,718084,0
|
| 218 |
+
BHVN.US,D,20230804,000000,19.22,19.96,18.97,19.69,714443,0
|
| 219 |
+
BHVN.US,D,20230807,000000,20.75,20.94,19,19.23,904729,0
|
| 220 |
+
BHVN.US,D,20230808,000000,19.43,20.65,19.2515,20.28,688386,0
|
| 221 |
+
BHVN.US,D,20230809,000000,20.2,21.27,20.12,21.25,580100,0
|
| 222 |
+
BHVN.US,D,20230810,000000,21,21.66,20.93,21.2,330633,0
|
| 223 |
+
BHVN.US,D,20230811,000000,21.19,21.8085,20.8,20.84,360350,0
|
| 224 |
+
BHVN.US,D,20230814,000000,20.64,20.73,20.18,20.52,581290,0
|
| 225 |
+
BHVN.US,D,20230815,000000,20.54,21.07,20.25,20.75,410185,0
|
| 226 |
+
BHVN.US,D,20230816,000000,20.65,20.71,19.52,19.88,577408,0
|
| 227 |
+
BHVN.US,D,20230817,000000,20.24,20.45,19.09,19.22,578378,0
|
| 228 |
+
BHVN.US,D,20230818,000000,18.98,19.59,18.53,19.27,528306,0
|
| 229 |
+
BHVN.US,D,20230821,000000,19.33,19.645,19.08,19.46,480735,0
|
| 230 |
+
BHVN.US,D,20230822,000000,19.6,20.24,19.43,19.96,1331624,0
|
| 231 |
+
BHVN.US,D,20230823,000000,19.91,20.395,19.6179,19.77,423640,0
|
| 232 |
+
BHVN.US,D,20230824,000000,19.71,19.71,18.79,18.82,420193,0
|
| 233 |
+
BHVN.US,D,20230825,000000,19.05,19.685,18.97,19.25,412411,0
|
| 234 |
+
BHVN.US,D,20230828,000000,19.25,19.73,18.788,19.23,271093,0
|
| 235 |
+
BHVN.US,D,20230829,000000,19.21,19.545,18.97,19.05,263051,0
|
| 236 |
+
BHVN.US,D,20230830,000000,18.87,18.885,18.18,18.42,925866,0
|
| 237 |
+
BHVN.US,D,20230831,000000,18.96,19.35,18.23,18.29,1221416,0
|
| 238 |
+
BHVN.US,D,20230901,000000,18.42,19.06,18.42,18.94,507744,0
|
| 239 |
+
BHVN.US,D,20230905,000000,18.57,18.76,17.32,17.77,1454434,0
|
| 240 |
+
BHVN.US,D,20230906,000000,17.95,18.49,17.8879,18.4,893192,0
|
| 241 |
+
BHVN.US,D,20230907,000000,18.55,19.95,18.24,19.45,815461,0
|
| 242 |
+
BHVN.US,D,20230908,000000,19.25,19.627,18.25,18.53,810971,0
|
| 243 |
+
BHVN.US,D,20230911,000000,18.93,19.48,18.6813,18.73,683929,0
|
| 244 |
+
BHVN.US,D,20230912,000000,18.47,19.29,18.41,19.21,555879,0
|
| 245 |
+
BHVN.US,D,20230913,000000,19.27,19.52,18.99,19.02,508935,0
|
| 246 |
+
BHVN.US,D,20230914,000000,19.16,19.525,18.72,19.41,627387,0
|
| 247 |
+
BHVN.US,D,20230915,000000,19.38,19.5,18.73,19.1,2827195,0
|
| 248 |
+
BHVN.US,D,20230918,000000,18.86,18.95,17.82,18.28,544763,0
|
| 249 |
+
BHVN.US,D,20230919,000000,18.4,18.58,17.98,18.07,405925,0
|
| 250 |
+
BHVN.US,D,20230920,000000,18.08,18.0882,17.03,17.06,671691,0
|
| 251 |
+
BHVN.US,D,20230921,000000,17,17.24,16.45,17.19,555209,0
|
| 252 |
+
BHVN.US,D,20230922,000000,17.14,17.18,16.69,16.93,406108,0
|
| 253 |
+
BHVN.US,D,20230925,000000,16.72,17.45,16.48,17.24,635137,0
|
| 254 |
+
BHVN.US,D,20230926,000000,17.32,18.145,17.17,17.65,942711,0
|
| 255 |
+
BHVN.US,D,20230927,000000,20.8,25.48,20.8,23.53,6454708,0
|
| 256 |
+
BHVN.US,D,20230928,000000,23.52,26.09,23.2123,26.01,2675075,0
|
| 257 |
+
BHVN.US,D,20230929,000000,26.32,27.4,25.65,26.01,2555643,0
|
| 258 |
+
BHVN.US,D,20231002,000000,26.1,26.48,24.06,24.07,1143069,0
|
| 259 |
+
BHVN.US,D,20231003,000000,23.2,23.76,22.58,23.22,2833099,0
|
| 260 |
+
BHVN.US,D,20231004,000000,23.16,23.52,22.12,22.93,2059138,0
|
| 261 |
+
BHVN.US,D,20231005,000000,22.81,24.4076,22.38,24.15,1541910,0
|
| 262 |
+
BHVN.US,D,20231006,000000,24.65,24.65,23.51,24.02,1307139,0
|
| 263 |
+
BHVN.US,D,20231009,000000,23.96,25.29,23.73,24.85,1067501,0
|
| 264 |
+
BHVN.US,D,20231010,000000,25.41,26.5299,24.6,26.13,1117603,0
|
| 265 |
+
BHVN.US,D,20231011,000000,26.48,27.7,26.31,27.7,1380915,0
|
| 266 |
+
BHVN.US,D,20231012,000000,27.66,27.94,25.38,26.13,1795243,0
|
| 267 |
+
BHVN.US,D,20231013,000000,26.94,27.67,26.1,27.14,1226842,0
|
| 268 |
+
BHVN.US,D,20231016,000000,27.19,28.49,26.5601,27.39,1306770,0
|
| 269 |
+
BHVN.US,D,20231017,000000,26.94,28.85,26.8693,27.92,1102209,0
|
| 270 |
+
BHVN.US,D,20231018,000000,27.83,28.26,27.24,27.51,879599,0
|
| 271 |
+
BHVN.US,D,20231019,000000,27.59,27.93,26.82,26.94,904651,0
|
| 272 |
+
BHVN.US,D,20231020,000000,26.84,27.9997,26.29,27.37,1264139,0
|
| 273 |
+
BHVN.US,D,20231023,000000,27.1,27.5995,26.65,26.85,1269120,0
|
| 274 |
+
BHVN.US,D,20231024,000000,26.94,28.11,26.94,27.91,849450,0
|
| 275 |
+
BHVN.US,D,20231025,000000,27.47,28.4099,27.21,27.65,672772,0
|
| 276 |
+
BHVN.US,D,20231026,000000,27.61,28.8,27.61,27.99,1089353,0
|
| 277 |
+
BHVN.US,D,20231027,000000,28.1,28.2,26.6878,26.84,1433655,0
|
| 278 |
+
BHVN.US,D,20231030,000000,26.97,28.07,26.8719,27.63,555291,0
|
| 279 |
+
BHVN.US,D,20231031,000000,27.36,27.36,25.97,26.51,1209117,0
|
| 280 |
+
BHVN.US,D,20231101,000000,26.51,29.62,26.39,29.49,1208133,0
|
| 281 |
+
BHVN.US,D,20231102,000000,29.99,30.9999,28.88,29.49,1637949,0
|
| 282 |
+
BHVN.US,D,20231103,000000,29.84,31.21,29.8001,30.82,1666164,0
|
| 283 |
+
BHVN.US,D,20231106,000000,31.18,31.18,28.24,28.85,1252663,0
|
| 284 |
+
BHVN.US,D,20231107,000000,29.1,30.6068,28.91,30.24,896586,0
|
| 285 |
+
BHVN.US,D,20231108,000000,30.37,30.66,29.41,29.83,1312794,0
|
| 286 |
+
BHVN.US,D,20231109,000000,29.62,29.88,27.41,27.62,1132741,0
|
| 287 |
+
BHVN.US,D,20231110,000000,27.78,29.12,27.38,28.6,854324,0
|
| 288 |
+
BHVN.US,D,20231113,000000,28.27,28.9,26.93,28.77,512052,0
|
| 289 |
+
BHVN.US,D,20231114,000000,29.69,30.53,29.44,29.78,1245781,0
|
| 290 |
+
BHVN.US,D,20231115,000000,29.62,30.85,28.48,29.05,990773,0
|
| 291 |
+
BHVN.US,D,20231116,000000,29.12,29.79,28.23,29.66,1325769,0
|
| 292 |
+
BHVN.US,D,20231117,000000,30.01,30.78,29.295,30.09,1233610,0
|
| 293 |
+
BHVN.US,D,20231120,000000,31,31.59,30.19,30.6,1186278,0
|
| 294 |
+
BHVN.US,D,20231121,000000,30.35,30.775,29.39,29.53,789011,0
|
| 295 |
+
BHVN.US,D,20231122,000000,30.11,30.34,29.11,30.27,859799,0
|
| 296 |
+
BHVN.US,D,20231124,000000,30.26,31.02,29.78,30.44,335377,0
|
| 297 |
+
BHVN.US,D,20231127,000000,30.35,31.9999,29.76,31.44,1298277,0
|
| 298 |
+
BHVN.US,D,20231128,000000,31.29,32.83,30.89,31.24,1236675,0
|
| 299 |
+
BHVN.US,D,20231129,000000,31.49,32.1817,31.05,32.11,633145,0
|
| 300 |
+
BHVN.US,D,20231130,000000,32.89,33.99,32.6,33.32,2113130,0
|
| 301 |
+
BHVN.US,D,20231201,000000,33.2,33.85,32.46,33.66,1333582,0
|
| 302 |
+
BHVN.US,D,20231204,000000,33.41,34.21,32.97,33.94,1039067,0
|
| 303 |
+
BHVN.US,D,20231205,000000,33.68,34.015,33.01,33.5,777767,0
|
| 304 |
+
BHVN.US,D,20231206,000000,33.8,34.15,32.96,33.32,673367,0
|
| 305 |
+
BHVN.US,D,20231207,000000,33.28,33.79,32.89,33.01,730146,0
|
| 306 |
+
BHVN.US,D,20231208,000000,33.5,34.49,32.89,33.06,1067583,0
|
| 307 |
+
BHVN.US,D,20231211,000000,33,33.64,32.08,33.61,912527,0
|
| 308 |
+
BHVN.US,D,20231212,000000,33.39,36.17,32.69,35.75,1369417,0
|
| 309 |
+
BHVN.US,D,20231213,000000,35.71,36.32,34.55,36.15,1125767,0
|
| 310 |
+
BHVN.US,D,20231214,000000,36.58,37.98,35.45,37.65,1605455,0
|
| 311 |
+
BHVN.US,D,20231215,000000,38.03,39.65,37.8,39,3858917,0
|
| 312 |
+
BHVN.US,D,20231218,000000,39.11,39.765,38.41,39.04,730157,0
|
| 313 |
+
BHVN.US,D,20231219,000000,39.67,40.23,37.88,38.36,1448283,0
|
| 314 |
+
BHVN.US,D,20231220,000000,36.53,39.66,34.75,37.92,1819432,0
|
| 315 |
+
BHVN.US,D,20231221,000000,38.5,39.1999,37.845,38.02,1096478,0
|
| 316 |
+
BHVN.US,D,20231222,000000,39.38,40.97,39.09,40.08,1642000,0
|
| 317 |
+
BHVN.US,D,20231226,000000,41.48,43.31,41.01,43.28,1287633,0
|
| 318 |
+
BHVN.US,D,20231227,000000,43.41,44.29,42.9,43.76,1014472,0
|
| 319 |
+
BHVN.US,D,20231228,000000,43.67,44.2,42.9101,43.28,1054003,0
|
| 320 |
+
BHVN.US,D,20231229,000000,42.89,43.44,41.74,42.8,1320742,0
|
| 321 |
+
BHVN.US,D,20240102,000000,42.09,42.71,40.34,41.93,1111169,0
|
| 322 |
+
BHVN.US,D,20240103,000000,41.31,42.42,39.84,40.19,1114637,0
|
| 323 |
+
BHVN.US,D,20240104,000000,40.56,43.83,40.56,42.36,1026381,0
|
| 324 |
+
BHVN.US,D,20240105,000000,41.5,43.74,41.15,42.59,1073279,0
|
| 325 |
+
BHVN.US,D,20240108,000000,42.92,47.17,42.75,47.06,2027904,0
|
| 326 |
+
BHVN.US,D,20240109,000000,46.53,48.66,45.55,47.71,1429274,0
|
| 327 |
+
BHVN.US,D,20240110,000000,47.96,48.29,46.08,46.5,1164503,0
|
| 328 |
+
BHVN.US,D,20240111,000000,46,46.13,43.7,45.46,1201478,0
|
| 329 |
+
BHVN.US,D,20240112,000000,45.98,46.84,45.24,45.34,650541,0
|
| 330 |
+
BHVN.US,D,20240116,000000,44.5,45.585,43.5377,44.6,707907,0
|
| 331 |
+
BHVN.US,D,20240117,000000,44.08,44.1829,42.8,43.49,1216938,0
|
| 332 |
+
BHVN.US,D,20240118,000000,43.8,44.15,42.2,42.71,947555,0
|
| 333 |
+
BHVN.US,D,20240119,000000,42.8,44.35,42.02,44.35,995369,0
|
| 334 |
+
BHVN.US,D,20240122,000000,44.91,48.695,44.82,48.45,1548135,0
|
| 335 |
+
BHVN.US,D,20240123,000000,49.03,49.65,46.88,48.31,1204162,0
|
| 336 |
+
BHVN.US,D,20240124,000000,49.1,49.58,45.33,45.6,599911,0
|
| 337 |
+
BHVN.US,D,20240125,000000,46.09,47.27,44.896,44.97,758358,0
|
| 338 |
+
BHVN.US,D,20240126,000000,45.1,45.45,44.19,44.89,508794,0
|
| 339 |
+
BHVN.US,D,20240129,000000,45.5,46.61,44.9,45.67,807489,0
|
| 340 |
+
BHVN.US,D,20240130,000000,45.25,45.9,43.65,43.81,991242,0
|
| 341 |
+
BHVN.US,D,20240131,000000,43.89,46.37,43.89,44.48,913931,0
|
| 342 |
+
BHVN.US,D,20240201,000000,44.92,45.74,43.94,45,576124,0
|
| 343 |
+
BHVN.US,D,20240202,000000,44.06,45.07,43.05,44.79,680728,0
|
| 344 |
+
BHVN.US,D,20240205,000000,44.79,47.5,44.26,47.16,948445,0
|
| 345 |
+
BHVN.US,D,20240206,000000,47.77,48.5799,46.57,47.21,865790,0
|
| 346 |
+
BHVN.US,D,20240207,000000,47.27,48.21,46.93,47.26,517616,0
|
| 347 |
+
BHVN.US,D,20240208,000000,47.26,48.2,46.18,46.92,641580,0
|
| 348 |
+
BHVN.US,D,20240209,000000,47.12,48.93,47.12,48.55,509066,0
|
| 349 |
+
BHVN.US,D,20240212,000000,49.28,50.23,47.965,48.71,695220,0
|
| 350 |
+
BHVN.US,D,20240213,000000,46.9,48.26,46.05,46.95,1324635,0
|
| 351 |
+
BHVN.US,D,20240214,000000,48,48.92,45.69,47.12,800681,0
|
| 352 |
+
BHVN.US,D,20240215,000000,47.57,49.25,47.57,49.11,628800,0
|
| 353 |
+
BHVN.US,D,20240216,000000,48.86,50.22,48.44,49.5,667098,0
|
| 354 |
+
BHVN.US,D,20240220,000000,48.92,50.6799,46.98,47.24,1097636,0
|
| 355 |
+
BHVN.US,D,20240221,000000,46.85,47.7032,45.2,46.57,829552,0
|
| 356 |
+
BHVN.US,D,20240222,000000,47,48.495,46.86,47.33,532640,0
|
| 357 |
+
BHVN.US,D,20240223,000000,48.38,49.61,47.25,47.31,686976,0
|
| 358 |
+
BHVN.US,D,20240226,000000,47.2,48,44.39,46.18,1210477,0
|
| 359 |
+
BHVN.US,D,20240227,000000,46.96,48.58,45.85,47.66,1065960,0
|
| 360 |
+
BHVN.US,D,20240228,000000,47.2,48.04,46.26,47.3,824981,0
|
| 361 |
+
BHVN.US,D,20240229,000000,48.56,49.38,46.83,48.14,1550957,0
|
| 362 |
+
BHVN.US,D,20240301,000000,47.48,51.78,46.25,49.54,1741747,0
|
| 363 |
+
BHVN.US,D,20240304,000000,51.5,58.83,51.15,56.39,2579439,0
|
| 364 |
+
BHVN.US,D,20240305,000000,56.05,61.25,56.005,58.65,2011896,0
|
| 365 |
+
BHVN.US,D,20240306,000000,59.58,60.22,56.79,58.13,1222022,0
|
| 366 |
+
BHVN.US,D,20240307,000000,58.99,59.25,56.575,58.05,1288355,0
|
| 367 |
+
BHVN.US,D,20240308,000000,59,62.21,55.875,57.97,1700919,0
|
| 368 |
+
BHVN.US,D,20240311,000000,57.56,57.99,54,55.38,1499873,0
|
| 369 |
+
BHVN.US,D,20240312,000000,54.58,58.7,54.4,58.58,1274945,0
|
| 370 |
+
BHVN.US,D,20240313,000000,58.3,60.83,58.01,59.75,2362419,0
|
| 371 |
+
BHVN.US,D,20240314,000000,58.98,59.1484,55.44,56.42,2052855,0
|
| 372 |
+
BHVN.US,D,20240315,000000,55.32,57.95,54.95,57.07,3605921,0
|
| 373 |
+
BHVN.US,D,20240318,000000,58.26,58.97,56.26,56.74,1935701,0
|
| 374 |
+
BHVN.US,D,20240319,000000,56.01,57.83,55.45,56.95,2448834,0
|
| 375 |
+
BHVN.US,D,20240320,000000,56.02,59.37,55.43,59.36,921317,0
|
| 376 |
+
BHVN.US,D,20240321,000000,60.17,60.4612,55.85,55.88,1791811,0
|
| 377 |
+
BHVN.US,D,20240322,000000,55.63,56.43,55.25,55.85,1011575,0
|
| 378 |
+
BHVN.US,D,20240325,000000,55.62,56.3185,55.13,55.23,1220197,0
|
| 379 |
+
BHVN.US,D,20240326,000000,58.2,59.53,56.2,56.29,1815204,0
|
| 380 |
+
BHVN.US,D,20240327,000000,56.88,57.07,54.22,57.02,834506,0
|
| 381 |
+
BHVN.US,D,20240328,000000,57.02,57.02,54.65,54.69,841480,0
|
| 382 |
+
BHVN.US,D,20240401,000000,54.69,54.69,51.57,52.06,936204,0
|
| 383 |
+
BHVN.US,D,20240402,000000,50.99,52.15,50.1,50.79,1230465,0
|
| 384 |
+
BHVN.US,D,20240403,000000,50.25,52.74,50.25,52.28,934434,0
|
| 385 |
+
BHVN.US,D,20240404,000000,52.7,55.72,51.6,52.33,879794,0
|
| 386 |
+
BHVN.US,D,20240405,000000,51.93,53.73,51.36,52.52,584172,0
|
| 387 |
+
BHVN.US,D,20240408,000000,52.29,52.4201,50.02,51.41,834721,0
|
| 388 |
+
BHVN.US,D,20240409,000000,51.62,53.13,50.85,51.98,756411,0
|
| 389 |
+
BHVN.US,D,20240410,000000,50.37,51.6,49.77,51.06,718485,0
|
| 390 |
+
BHVN.US,D,20240411,000000,51.53,53.8,51.2,53.49,697997,0
|
| 391 |
+
BHVN.US,D,20240412,000000,53.49,53.7,52.125,53.08,792385,0
|
| 392 |
+
BHVN.US,D,20240415,000000,50.96,52.5,43.58,44.77,3401934,0
|
| 393 |
+
BHVN.US,D,20240416,000000,44.77,45.07,42.345,43.77,1955136,0
|
| 394 |
+
BHVN.US,D,20240417,000000,44.14,45.6,42.545,44.03,1040176,0
|
| 395 |
+
BHVN.US,D,20240418,000000,42.9,43.31,41,42.16,3668414,0
|
| 396 |
+
BHVN.US,D,20240419,000000,42.36,43.215,37.61,39,3353221,0
|
| 397 |
+
BHVN.US,D,20240422,000000,39.7,39.7,38.19,38.33,1132256,0
|
| 398 |
+
BHVN.US,D,20240423,000000,40.54,41.88,39.25,39.61,2087194,0
|
| 399 |
+
BHVN.US,D,20240424,000000,40.19,40.6235,38.38,38.72,971893,0
|
| 400 |
+
BHVN.US,D,20240425,000000,38.95,38.95,36.77,38.54,1850774,0
|
| 401 |
+
BHVN.US,D,20240426,000000,38.61,39.28,37.75,38.97,948357,0
|
| 402 |
+
BHVN.US,D,20240429,000000,39.3,40.15,38.54,39.83,1249961,0
|
| 403 |
+
BHVN.US,D,20240430,000000,39.8,40.28,38.29,38.8,1079606,0
|
| 404 |
+
BHVN.US,D,20240501,000000,38.6,41.635,38.425,40.18,1641821,0
|
| 405 |
+
BHVN.US,D,20240502,000000,40.18,40.935,39.21,39.9,797706,0
|
| 406 |
+
BHVN.US,D,20240503,000000,40.72,42.105,40.45,40.69,789387,0
|
| 407 |
+
BHVN.US,D,20240506,000000,40.55,41.29,40.1,41.19,501957,0
|
| 408 |
+
BHVN.US,D,20240507,000000,41.25,41.69,40.38,41.47,610739,0
|
| 409 |
+
BHVN.US,D,20240508,000000,41,41.25,39.83,40.78,760384,0
|
| 410 |
+
BHVN.US,D,20240509,000000,40.67,42.19,40.54,41.36,715003,0
|
| 411 |
+
BHVN.US,D,20240510,000000,40.12,41.2,33.87,35.69,3507153,0
|
| 412 |
+
BHVN.US,D,20240513,000000,35.46,35.69,33.6,33.78,2012433,0
|
| 413 |
+
BHVN.US,D,20240514,000000,35.17,38.01,34.8,37.24,1308042,0
|
| 414 |
+
BHVN.US,D,20240515,000000,38.81,40.2,36.87,37.08,1019166,0
|
| 415 |
+
BHVN.US,D,20240516,000000,36.21,38.69,35.25,38.45,595667,0
|
| 416 |
+
BHVN.US,D,20240517,000000,38.61,39.035,36.94,37.37,807842,0
|
| 417 |
+
BHVN.US,D,20240520,000000,37.26,40.135,37.21,39.32,872874,0
|
| 418 |
+
BHVN.US,D,20240521,000000,39.03,40.86,38.47,38.72,1059485,0
|
| 419 |
+
BHVN.US,D,20240522,000000,38.68,39.376,37.81,37.99,861211,0
|
| 420 |
+
BHVN.US,D,20240523,000000,38.3,38.74,36.17,36.51,804496,0
|
| 421 |
+
BHVN.US,D,20240524,000000,36.6,38.84,36.02,36.72,1406616,0
|
| 422 |
+
BHVN.US,D,20240528,000000,37.3,39.84,35.84,37.94,2027687,0
|
| 423 |
+
BHVN.US,D,20240529,000000,28,33.75,26.8,33.17,7951604,0
|
| 424 |
+
BHVN.US,D,20240530,000000,33.49,36.2087,33.2151,35.23,1999508,0
|
| 425 |
+
BHVN.US,D,20240531,000000,36.26,37.15,34.6,35.1,1399398,0
|
| 426 |
+
BHVN.US,D,20240603,000000,35.68,36.42,34.33,34.59,1232648,0
|
| 427 |
+
BHVN.US,D,20240604,000000,34.66,34.75,33.33,33.39,746477,0
|
| 428 |
+
BHVN.US,D,20240605,000000,33.65,35.15,32.68,34.81,857796,0
|
| 429 |
+
BHVN.US,D,20240606,000000,34.53,35,33.28,33.61,507938,0
|
| 430 |
+
BHVN.US,D,20240607,000000,33.41,34.99,33.1,33.64,484035,0
|
| 431 |
+
BHVN.US,D,20240610,000000,33.21,35.1,33.06,35.06,968577,0
|
| 432 |
+
BHVN.US,D,20240611,000000,34.75,34.905,33.93,34.21,683145,0
|
| 433 |
+
BHVN.US,D,20240612,000000,35.12,35.8857,33.71,33.75,1116047,0
|
| 434 |
+
BHVN.US,D,20240613,000000,33.64,34.23,33.22,33.41,621888,0
|
| 435 |
+
BHVN.US,D,20240614,000000,32.86,33.9,32.62,33.83,1243783,0
|
| 436 |
+
BHVN.US,D,20240617,000000,33.52,33.85,32.935,32.99,921758,0
|
| 437 |
+
BHVN.US,D,20240618,000000,33.22,34.24,32.76,32.77,830296,0
|
| 438 |
+
BHVN.US,D,20240620,000000,33.88,34.64,33.205,33.44,1201580,0
|
| 439 |
+
BHVN.US,D,20240621,000000,33.25,34.38,32.85,33.56,3044137,0
|
| 440 |
+
BHVN.US,D,20240624,000000,33.56,35.25,32.88,34.74,1640783,0
|
| 441 |
+
BHVN.US,D,20240625,000000,34.66,35.56,34.35,35,1204504,0
|
| 442 |
+
BHVN.US,D,20240626,000000,34.65,35.2,33.92,35.02,1537424,0
|
| 443 |
+
BHVN.US,D,20240627,000000,35.23,35.59,34.51,35.09,843600,0
|
| 444 |
+
BHVN.US,D,20240628,000000,35.23,35.44,34.08,34.71,4271438,0
|
| 445 |
+
BHVN.US,D,20240701,000000,34.79,35.55,34.52,35.31,1025588,0
|
| 446 |
+
BHVN.US,D,20240702,000000,35.04,35.16,33.94,34.17,1159264,0
|
| 447 |
+
BHVN.US,D,20240703,000000,34.48,35.1,33.44,33.79,365456,0
|
| 448 |
+
BHVN.US,D,20240705,000000,33.59,34.105,33.17,34.07,558629,0
|
| 449 |
+
BHVN.US,D,20240708,000000,34.53,35.34,34.19,34.5,594205,0
|
| 450 |
+
BHVN.US,D,20240709,000000,34.5,35.44,34.47,35.28,683796,0
|
| 451 |
+
BHVN.US,D,20240710,000000,35.4,36.46,35.26,36.18,848627,0
|
| 452 |
+
BHVN.US,D,20240711,000000,37.23,38.79,37.15,37.95,1199720,0
|
| 453 |
+
BHVN.US,D,20240712,000000,38.34,39.03,37.7,38.09,983278,0
|
| 454 |
+
BHVN.US,D,20240715,000000,38.52,39.2336,38.1,38.45,1019509,0
|
| 455 |
+
BHVN.US,D,20240716,000000,38.87,39.42,37.91,37.94,1387272,0
|
| 456 |
+
BHVN.US,D,20240717,000000,37.07,37.99,35.89,36.29,919613,0
|
| 457 |
+
BHVN.US,D,20240718,000000,36.34,37.065,34.62,34.71,981740,0
|
| 458 |
+
BHVN.US,D,20240719,000000,36.09,36.46,34.89,35.98,833733,0
|
| 459 |
+
BHVN.US,D,20240722,000000,36.06,36.86,35.6,36.45,846569,0
|
| 460 |
+
BHVN.US,D,20240723,000000,36.32,37.97,35.8,37.81,904496,0
|
| 461 |
+
BHVN.US,D,20240724,000000,38.25,39.32,37.87,38.64,788713,0
|
| 462 |
+
BHVN.US,D,20240725,000000,38.66,40.37,38.26,40.24,829582,0
|
| 463 |
+
BHVN.US,D,20240726,000000,41.01,41.84,40.76,41.21,870936,0
|
| 464 |
+
BHVN.US,D,20240729,000000,41.31,41.95,39.29,39.72,1226737,0
|
| 465 |
+
BHVN.US,D,20240730,000000,39.87,40.62,38.29,38.43,585796,0
|
| 466 |
+
BHVN.US,D,20240731,000000,38.62,41.46,38.38,39.33,628437,0
|
| 467 |
+
BHVN.US,D,20240801,000000,39,40.89,37.01,38.13,782549,0
|
| 468 |
+
BHVN.US,D,20240802,000000,35.87,36.67,34.61,35.87,1088098,0
|
| 469 |
+
BHVN.US,D,20240805,000000,33.5,35.5499,32.5,34.23,1007941,0
|
| 470 |
+
BHVN.US,D,20240806,000000,34.5,36.49,33.85,35.72,642455,0
|
| 471 |
+
BHVN.US,D,20240807,000000,36.64,36.64,34.27,34.57,685169,0
|
| 472 |
+
BHVN.US,D,20240808,000000,35.01,36.89,34.525,36.62,430185,0
|
| 473 |
+
BHVN.US,D,20240809,000000,36.16,39.01,36.16,38.91,854535,0
|
| 474 |
+
BHVN.US,D,20240812,000000,38.85,39.47,36.08,36.97,870303,0
|
| 475 |
+
BHVN.US,D,20240813,000000,37,39.31,36.18,39.31,832004,0
|
| 476 |
+
BHVN.US,D,20240814,000000,39.49,39.6,37.42,38.11,675200,0
|
| 477 |
+
BHVN.US,D,20240815,000000,38.64,39.35,37.37,39.27,658533,0
|
| 478 |
+
BHVN.US,D,20240816,000000,39.06,39.09,37.54,38.58,535464,0
|
| 479 |
+
BHVN.US,D,20240819,000000,38.42,39.8,38,39.75,484232,0
|
| 480 |
+
BHVN.US,D,20240820,000000,39.78,41.04,39,41,708997,0
|
| 481 |
+
BHVN.US,D,20240821,000000,41.25,41.77,40.27,41.29,597897,0
|
| 482 |
+
BHVN.US,D,20240822,000000,41.32,41.4,39.81,39.96,565143,0
|
| 483 |
+
BHVN.US,D,20240823,000000,40.31,41.91,40.027,41.73,716138,0
|
| 484 |
+
BHVN.US,D,20240826,000000,42,43.19,41.12,41.56,820213,0
|
| 485 |
+
BHVN.US,D,20240827,000000,41.22,41.55,40.72,41.35,400298,0
|
| 486 |
+
BHVN.US,D,20240828,000000,41.11,41.11,40.08,41.01,369525,0
|
| 487 |
+
BHVN.US,D,20240829,000000,41.36,41.74,39.76,39.81,748864,0
|
| 488 |
+
BHVN.US,D,20240830,000000,40.13,40.17,39,39.4,853092,0
|
| 489 |
+
BHVN.US,D,20240903,000000,39.07,39.716,38.135,38.17,638208,0
|
| 490 |
+
BHVN.US,D,20240904,000000,38.63,39.1,36.73,37.85,979053,0
|
| 491 |
+
BHVN.US,D,20240905,000000,38,38.21,36.6,36.92,631420,0
|
| 492 |
+
BHVN.US,D,20240906,000000,37.24,37.58,36.06,36.9,593468,0
|
| 493 |
+
BHVN.US,D,20240909,000000,36.99,37.86,35.685,36.38,1069486,0
|
| 494 |
+
BHVN.US,D,20240910,000000,36.52,37.07,35.58,35.94,639709,0
|
| 495 |
+
BHVN.US,D,20240911,000000,35.7,36.675,35.67,35.72,622614,0
|
| 496 |
+
BHVN.US,D,20240912,000000,35.63,36.53,35.29,35.75,970705,0
|
| 497 |
+
BHVN.US,D,20240913,000000,36.16,38.11,36.16,38.08,614390,0
|
| 498 |
+
BHVN.US,D,20240916,000000,38.61,39.63,38.12,39.02,869258,0
|
| 499 |
+
BHVN.US,D,20240917,000000,39.69,39.9,38.06,39,1253859,0
|
| 500 |
+
BHVN.US,D,20240918,000000,39.11,40.25,38.51,39.4,1100342,0
|
| 501 |
+
BHVN.US,D,20240919,000000,40.7,41.54,39.8592,40.42,1094695,0
|
| 502 |
+
BHVN.US,D,20240920,000000,40.47,40.99,39.82,40.39,1960909,0
|
| 503 |
+
BHVN.US,D,20240923,000000,46.5,49.91,44.7128,45.94,6249793,0
|
| 504 |
+
BHVN.US,D,20240924,000000,46.74,47,43.84,45.04,1718552,0
|
| 505 |
+
BHVN.US,D,20240925,000000,45.88,49.5,45.65,49.23,1518377,0
|
| 506 |
+
BHVN.US,D,20240926,000000,50,51.99,49.5,51.18,1485922,0
|
| 507 |
+
BHVN.US,D,20240927,000000,51.29,51.63,50.24,51,705281,0
|
| 508 |
+
BHVN.US,D,20240930,000000,50.7201,51.3402,49.67,49.97,933922,0
|
| 509 |
+
BHVN.US,D,20241001,000000,49.38,50.5484,47.64,48.57,2479425,0
|
| 510 |
+
BHVN.US,D,20241002,000000,47.91,49.5,47.53,47.99,1361400,0
|
| 511 |
+
BHVN.US,D,20241003,000000,49.13,49.51,46.56,46.65,1015622,0
|
| 512 |
+
BHVN.US,D,20241004,000000,46.46,47.82,46.0201,47.63,530693,0
|
| 513 |
+
BHVN.US,D,20241007,000000,51.15,53.07,48.625,52.75,2658236,0
|
| 514 |
+
BHVN.US,D,20241008,000000,52.24,55.7,52.18,53.55,1841084,0
|
| 515 |
+
BHVN.US,D,20241009,000000,53.48,53.55,50.945,51.27,884646,0
|
| 516 |
+
BHVN.US,D,20241010,000000,50.6,52.6,50.4131,51.45,812968,0
|
| 517 |
+
BHVN.US,D,20241011,000000,51.1,53.97,51.1,53.73,628654,0
|
| 518 |
+
BHVN.US,D,20241014,000000,52.6,53.88,52.2901,52.77,625718,0
|
| 519 |
+
BHVN.US,D,20241015,000000,52.68,53.06,50.63,50.71,1092350,0
|
| 520 |
+
BHVN.US,D,20241016,000000,50.93,52.6972,50.53,51.47,809418,0
|
| 521 |
+
BHVN.US,D,20241017,000000,51.61,53.145,50.83,51.64,972673,0
|
| 522 |
+
BHVN.US,D,20241018,000000,52.11,53.06,51.64,52.96,842759,0
|
| 523 |
+
BHVN.US,D,20241021,000000,52.24,54.36,51.26,51.34,870494,0
|
| 524 |
+
BHVN.US,D,20241022,000000,50.67,52.81,50.58,52.65,466645,0
|
| 525 |
+
BHVN.US,D,20241023,000000,52.38,53.345,51.7,52.75,851994,0
|
| 526 |
+
BHVN.US,D,20241024,000000,53.04,54.75,51.75,52.36,502431,0
|
| 527 |
+
BHVN.US,D,20241025,000000,52.34,53.89,52.2108,52.84,475290,0
|
| 528 |
+
BHVN.US,D,20241028,000000,53.24,54.6299,51.56,51.75,728891,0
|
| 529 |
+
BHVN.US,D,20241029,000000,50.86,51.95,50.36,50.95,493502,0
|
| 530 |
+
BHVN.US,D,20241030,000000,50.5,51.3899,49.63,50.46,487033,0
|
| 531 |
+
BHVN.US,D,20241031,000000,49.92,51.61,48.735,49.76,881879,0
|
| 532 |
+
BHVN.US,D,20241101,000000,49.78,50.94,49.14,50.88,609801,0
|
| 533 |
+
BHVN.US,D,20241104,000000,50.38,50.64,48.76,50.04,766993,0
|
| 534 |
+
BHVN.US,D,20241105,000000,49.81,51.42,49.48,51.41,492722,0
|
| 535 |
+
BHVN.US,D,20241106,000000,53.02,54.98,52.465,53.74,980331,0
|
| 536 |
+
BHVN.US,D,20241107,000000,53.49,54.68,53,53.09,531864,0
|
| 537 |
+
BHVN.US,D,20241108,000000,53.09,53.61,51.8,53.47,679774,0
|
| 538 |
+
BHVN.US,D,20241111,000000,53.81,54.53,52.3,52.43,612238,0
|
| 539 |
+
BHVN.US,D,20241112,000000,51.52,52.76,50.14,50.36,738544,0
|
| 540 |
+
BHVN.US,D,20241113,000000,51.19,51.81,48.73,49.04,1176464,0
|
| 541 |
+
BHVN.US,D,20241114,000000,48.71,50.4,48.42,48.66,894530,0
|
| 542 |
+
BHVN.US,D,20241115,000000,49.245,49.56,43.24,44.39,1277151,0
|
| 543 |
+
BHVN.US,D,20241118,000000,44.11,46.05,43.18,45.41,926233,0
|
| 544 |
+
BHVN.US,D,20241119,000000,45.15,46.84,44.7,46.3,738408,0
|
| 545 |
+
BHVN.US,D,20241120,000000,45.66,47.2,44.9461,46.83,785384,0
|
| 546 |
+
BHVN.US,D,20241121,000000,46.775,47.66,45,45.19,646099,0
|
| 547 |
+
BHVN.US,D,20241122,000000,44.98,47.15,44.98,45.59,691029,0
|
| 548 |
+
BHVN.US,D,20241125,000000,40.8,47.44,40.8,45.23,2316659,0
|
| 549 |
+
BHVN.US,D,20241126,000000,45.155,47.61,44.13,47.28,838411,0
|
| 550 |
+
BHVN.US,D,20241127,000000,47.06,47.75,46.175,46.38,569805,0
|
| 551 |
+
BHVN.US,D,20241129,000000,46.64,47.31,45.96,46.01,528990,0
|
| 552 |
+
BHVN.US,D,20241202,000000,46.02,46.5,44.66,44.74,682006,0
|
| 553 |
+
BHVN.US,D,20241203,000000,44.5,45.39,43.65,43.68,715044,0
|
| 554 |
+
BHVN.US,D,20241204,000000,43.74,47.42,43.59,46.06,764251,0
|
| 555 |
+
BHVN.US,D,20241205,000000,45.1045,46.23,43.27,43.49,578181,0
|
| 556 |
+
BHVN.US,D,20241206,000000,43.65,45.36,43.335,44.8,716027,0
|
| 557 |
+
BHVN.US,D,20241209,000000,44.75,45.87,42.54,43.25,493211,0
|
| 558 |
+
BHVN.US,D,20241210,000000,43.14,44.55,42.085,42.59,654152,0
|
| 559 |
+
BHVN.US,D,20241211,000000,43,43.8,42.31,42.79,597138,0
|
| 560 |
+
BHVN.US,D,20241212,000000,42.13,42.555,40.0301,40.16,1563326,0
|
| 561 |
+
BHVN.US,D,20241213,000000,40.02,40.33,37.77,38.47,956523,0
|
| 562 |
+
BHVN.US,D,20241216,000000,37.525,42.13,36.7,41.44,2104149,0
|
| 563 |
+
BHVN.US,D,20241217,000000,41.265,41.5,38.34,39.12,1290545,0
|
| 564 |
+
BHVN.US,D,20241218,000000,39.665,39.9,35.56,36,1300969,0
|
| 565 |
+
BHVN.US,D,20241219,000000,36.315,36.67,34.87,35.34,1747452,0
|
| 566 |
+
BHVN.US,D,20241220,000000,34.99,36.95,34.46,36.26,3229169,0
|
| 567 |
+
BHVN.US,D,20241223,000000,36.33,36.64,34.9555,36.15,968322,0
|
| 568 |
+
BHVN.US,D,20241224,000000,36.075,36.15,35.26,35.75,451045,0
|
| 569 |
+
BHVN.US,D,20241226,000000,35.05,36.89,34.53,36.42,671602,0
|
| 570 |
+
BHVN.US,D,20241227,000000,36.18,37.265,36.03,36.66,1214528,0
|
| 571 |
+
BHVN.US,D,20241230,000000,36.335,36.66,35.25,35.78,791050,0
|
| 572 |
+
BHVN.US,D,20241231,000000,37.725,38.45,36.07,37.35,1170772,0
|
| 573 |
+
BHVN.US,D,20250102,000000,37.84,38.89,36.885,37.28,866779,0
|
| 574 |
+
BHVN.US,D,20250103,000000,37.38,39.31,37.38,38.64,861239,0
|
| 575 |
+
BHVN.US,D,20250106,000000,39,40.0964,37.65,38.87,1383456,0
|
| 576 |
+
BHVN.US,D,20250107,000000,39.45,40.0275,38.45,39.51,987635,0
|
| 577 |
+
BHVN.US,D,20250108,000000,40.025,40.4565,38.7,39.17,682804,0
|
| 578 |
+
BHVN.US,D,20250110,000000,36.98,38.61,35.08,36.72,1599904,0
|
| 579 |
+
BHVN.US,D,20250113,000000,37.2,37.61,34.2,37.48,1089666,0
|
| 580 |
+
BHVN.US,D,20250114,000000,37.31,37.44,34.39,35.57,1332705,0
|
| 581 |
+
BHVN.US,D,20250115,000000,36.17,37.27,35.55,36.19,1053342,0
|
| 582 |
+
BHVN.US,D,20250116,000000,35.74,36.38,35.01,35.85,1303304,0
|
| 583 |
+
BHVN.US,D,20250117,000000,36.835,37.985,36.11,37.59,1277260,0
|
| 584 |
+
BHVN.US,D,20250121,000000,38.59,39.364,37.75,39.03,764137,0
|
| 585 |
+
BHVN.US,D,20250122,000000,39.03,40.75,38.96,40.56,1087796,0
|
| 586 |
+
BHVN.US,D,20250123,000000,40.4899,41.35,39.015,40.71,918348,0
|
| 587 |
+
BHVN.US,D,20250124,000000,40.375,40.84,39,39.33,539935,0
|
| 588 |
+
BHVN.US,D,20250127,000000,38.92,41,38.5201,39.93,786498,0
|
| 589 |
+
BHVN.US,D,20250128,000000,39.74,39.87,38.25,38.37,948579,0
|
| 590 |
+
BHVN.US,D,20250129,000000,38.35,38.8073,37.53,37.73,585856,0
|
| 591 |
+
BHVN.US,D,20250130,000000,38.28,39.6,38.27,39,626620,0
|
| 592 |
+
BHVN.US,D,20250131,000000,38.84,39.7975,38.2,38.25,575996,0
|
| 593 |
+
BHVN.US,D,20250203,000000,37.38,38.46,36.825,37.71,515959,0
|
| 594 |
+
BHVN.US,D,20250204,000000,37.77,39.56,37.52,39.31,595257,0
|
| 595 |
+
BHVN.US,D,20250205,000000,39.345,40.67,38.8149,39.14,729281,0
|
| 596 |
+
BHVN.US,D,20250206,000000,39.409,39.675,38.62,38.88,509559,0
|
| 597 |
+
BHVN.US,D,20250207,000000,38.905,39.4395,38.03,38.43,546119,0
|
| 598 |
+
BHVN.US,D,20250210,000000,38.82,39.3,37.835,38.25,722420,0
|
| 599 |
+
BHVN.US,D,20250211,000000,40.8,44.280313,38.89,42.53,2710639,0
|
| 600 |
+
BHVN.US,D,20250212,000000,40.8238,42.63,40.6241,42.12,868082,0
|
| 601 |
+
BHVN.US,D,20250213,000000,42.71,42.71,40.9658,41.79,554424,0
|
| 602 |
+
BHVN.US,D,20250214,000000,41.97,42.82,41.22,41.43,481629,0
|
| 603 |
+
BHVN.US,D,20250218,000000,41.67,42.33,39.29,39.39,889589,0
|
| 604 |
+
BHVN.US,D,20250219,000000,38.4285,39.76,38.4,39.24,563519,0
|
| 605 |
+
BHVN.US,D,20250220,000000,39.48,40.015,38.7,39.77,467411,0
|
| 606 |
+
BHVN.US,D,20250221,000000,40.455,40.8199,36.82,36.91,836318,0
|
| 607 |
+
BHVN.US,D,20250224,000000,36.93,37.23,35.305,35.53,770994,0
|
| 608 |
+
BHVN.US,D,20250225,000000,35.53,36.76,33.93,36.43,946387,0
|
| 609 |
+
BHVN.US,D,20250226,000000,36.92,38.22,36.71,37.18,661674,0
|
| 610 |
+
BHVN.US,D,20250227,000000,37.23,38.23,36.47,36.54,475089,0
|
| 611 |
+
BHVN.US,D,20250228,000000,36.25,37.36,35.14,37.18,766134,0
|
| 612 |
+
BHVN.US,D,20250303,000000,36.48,36.95,31.47,32.06,2883895,0
|
| 613 |
+
BHVN.US,D,20250304,000000,31.61,32.41,28.01,31.37,1967222,0
|
| 614 |
+
BHVN.US,D,20250305,000000,31.72,31.87,30.0501,30.97,1625050,0
|
| 615 |
+
BHVN.US,D,20250306,000000,29.95,31.8,29.89,30.4,1378017,0
|
| 616 |
+
BHVN.US,D,20250307,000000,30.4,31.0771,29.61,29.86,1165082,0
|
| 617 |
+
BHVN.US,D,20250310,000000,28.685,29.47,27.4,27.63,1904103,0
|
| 618 |
+
BHVN.US,D,20250311,000000,27.1909,29.62,26.96,29.41,1991611,0
|
| 619 |
+
BHVN.US,D,20250312,000000,30.2,30.35,28.9,29.41,922875,0
|
| 620 |
+
BHVN.US,D,20250313,000000,28.9775,29.725,27.935,28.22,717679,0
|
| 621 |
+
BHVN.US,D,20250314,000000,28.525,29.65,28.5025,29.15,653840,0
|
| 622 |
+
BHVN.US,D,20250317,000000,29.005,29.825,28.38,29.66,738542,0
|
| 623 |
+
BHVN.US,D,20250318,000000,29.43,29.61,28.66,28.85,510403,0
|
| 624 |
+
BHVN.US,D,20250319,000000,29,29.26,28.3,28.75,577363,0
|
| 625 |
+
BHVN.US,D,20250320,000000,28.41,28.75,27.91,28.18,832685,0
|
| 626 |
+
BHVN.US,D,20250321,000000,27.96,28.88,27.205,28.54,1093304,0
|
| 627 |
+
BHVN.US,D,20250324,000000,29.07,31.08,28.78,31.04,1071450,0
|
| 628 |
+
BHVN.US,D,20250325,000000,30.845,31.18,29.65,29.87,894671,0
|
| 629 |
+
BHVN.US,D,20250326,000000,29.865,30.21,28.22,28.86,821248,0
|
| 630 |
+
BHVN.US,D,20250327,000000,28.99,29.62,28.275,28.39,603583,0
|
| 631 |
+
BHVN.US,D,20250328,000000,28.295,28.5,26.57,27.65,1090088,0
|
| 632 |
+
BHVN.US,D,20250331,000000,26.33,26.48,21.4703,24.04,3526506,0
|
| 633 |
+
BHVN.US,D,20250401,000000,24.21,24.21,21.68,22.6,2087985,0
|
| 634 |
+
BHVN.US,D,20250402,000000,22.005,24.09,21.89,23.68,1122485,0
|
| 635 |
+
BHVN.US,D,20250403,000000,22.145,22.24,20.41,20.55,2681923,0
|
| 636 |
+
BHVN.US,D,20250404,000000,19.47,19.92,17.93,18.59,2580699,0
|
| 637 |
+
BHVN.US,D,20250407,000000,17.3327,19.5168,16.9,17.91,2204086,0
|
| 638 |
+
BHVN.US,D,20250408,000000,18.98,19.1438,16.36,16.54,1708934,0
|
| 639 |
+
BHVN.US,D,20250409,000000,16.3,19.3,15.79,18.67,2600534,0
|
| 640 |
+
BHVN.US,D,20250410,000000,18.2997,18.2997,16.22,17.13,1819379,0
|
| 641 |
+
BHVN.US,D,20250411,000000,16.84,18,16.6,17.62,1576488,0
|
| 642 |
+
BHVN.US,D,20250414,000000,18.31,18.6499,17.54,18.51,1566185,0
|
| 643 |
+
BHVN.US,D,20250415,000000,18.57,18.835,17.98,18.56,1127581,0
|
| 644 |
+
BHVN.US,D,20250416,000000,18.1,18.875,18.055,18.68,1430615,0
|
| 645 |
+
BHVN.US,D,20250417,000000,19,20.51,18.5,20.37,2098039,0
|
| 646 |
+
BHVN.US,D,20250421,000000,19.91,21.76,19.835,20.55,1956095,0
|
| 647 |
+
BHVN.US,D,20250422,000000,20.995,21.58,20.0101,21.15,2000192,0
|
| 648 |
+
BHVN.US,D,20250423,000000,22.42,23,21.36,21.42,2302190,0
|
| 649 |
+
BHVN.US,D,20250424,000000,22.49,23.435,21.72,23.4,1920586,0
|
| 650 |
+
BHVN.US,D,20250425,000000,23.17,23.17,17.42,19.84,6164138,0
|
| 651 |
+
BHVN.US,D,20250428,000000,20.24,22.11,19.84,21.74,4176748,0
|
| 652 |
+
BHVN.US,D,20250429,000000,21.775,21.97,20.68,21.88,2301917,0
|
| 653 |
+
BHVN.US,D,20250430,000000,21.42,22.54,20.75,22.12,1960559,0
|
| 654 |
+
BHVN.US,D,20250501,000000,22.215,22.89,21.41,22.45,1605694,0
|
| 655 |
+
BHVN.US,D,20250502,000000,22.75,24.06,22.5,22.85,2101533,0
|
| 656 |
+
BHVN.US,D,20250505,000000,23.13,23.37,22.28,22.62,1198697,0
|
| 657 |
+
BHVN.US,D,20250506,000000,22.13,22.22,18.99,19.17,3302780,0
|
| 658 |
+
BHVN.US,D,20250507,000000,19.5,19.85,19.01,19.02,1840616,0
|
| 659 |
+
BHVN.US,D,20250508,000000,19.3,21.12,18.75,20.25,1934910,0
|
| 660 |
+
BHVN.US,D,20250509,000000,20.425,21.43,20.01,20.24,1105309,0
|
| 661 |
+
BHVN.US,D,20250512,000000,21.415,22.05,20.02,20.56,1597182,0
|
| 662 |
+
BHVN.US,D,20250513,000000,20.855,21.095,19.24,19.51,1644021,0
|
| 663 |
+
BHVN.US,D,20250514,000000,19.51,20.0879,18.62,19.66,1672712,0
|
| 664 |
+
BHVN.US,D,20250515,000000,16.78,17.1,14.69,15.82,7707512,0
|
| 665 |
+
BHVN.US,D,20250516,000000,15.9,16.27,15.56,16.02,3839112,0
|
| 666 |
+
BHVN.US,D,20250519,000000,15.45,16.89,15.13,15.75,2129545,0
|
| 667 |
+
BHVN.US,D,20250520,000000,15.66,16.355,15.37,16.25,2291386,0
|
| 668 |
+
BHVN.US,D,20250521,000000,16.08,16.38,15.65,15.7,2868851,0
|
| 669 |
+
BHVN.US,D,20250522,000000,15.675,15.7957,15.28,15.43,1597975,0
|
| 670 |
+
BHVN.US,D,20250523,000000,15.185,15.88,14.862,15.64,2288450,0
|
| 671 |
+
BHVN.US,D,20250527,000000,15.825,15.93,14.95,15.34,2449637,0
|
| 672 |
+
BHVN.US,D,20250528,000000,15.54,15.94,15.015,15.06,1594599,0
|
| 673 |
+
BHVN.US,D,20250529,000000,15.455,15.455,14.5,14.74,3039490,0
|
| 674 |
+
BHVN.US,D,20250530,000000,14.68,15.175,14.33,14.81,2458462,0
|
| 675 |
+
BHVN.US,D,20250602,000000,14.76,15.68,14.37,15.68,2988705,0
|
| 676 |
+
BHVN.US,D,20250603,000000,15.96,16.3599,15.51,15.78,1643767,0
|
| 677 |
+
BHVN.US,D,20250604,000000,15.69,16.55,15.48,16.21,1650253,0
|
| 678 |
+
BHVN.US,D,20250605,000000,16.17,16.61,15.9,16.2,1098695,0
|
| 679 |
+
BHVN.US,D,20250606,000000,16.655,17.31,16.6,17.03,1470766,0
|
| 680 |
+
BHVN.US,D,20250609,000000,17.51,17.67,16.99,17.07,1657747,0
|
| 681 |
+
BHVN.US,D,20250610,000000,17.275,17.73,16.74,16.79,1605857,0
|
| 682 |
+
BHVN.US,D,20250611,000000,16.83,16.84,15.62,15.69,1544153,0
|
| 683 |
+
BHVN.US,D,20250612,000000,15.68,16.19,15.16,15.59,4061210,0
|
| 684 |
+
BHVN.US,D,20250613,000000,15.35,15.7043,14.945,15.46,1362302,0
|
| 685 |
+
BHVN.US,D,20250616,000000,15.55,15.65,14.98,15.18,1540333,0
|
| 686 |
+
BHVN.US,D,20250617,000000,15,15.125,14.54,14.56,2076489,0
|
| 687 |
+
BHVN.US,D,20250618,000000,14.58,14.97,14.18,14.39,2130787,0
|
| 688 |
+
BHVN.US,D,20250620,000000,14.6,14.625,13.87,14.46,2788706,0
|
| 689 |
+
BHVN.US,D,20250623,000000,14.24,14.7,14.085,14.46,1375875,0
|
| 690 |
+
BHVN.US,D,20250624,000000,14.63,15.18,14.51,14.77,2479252,0
|
| 691 |
+
BHVN.US,D,20250625,000000,14.66,14.72,14,14.33,2262798,0
|
| 692 |
+
BHVN.US,D,20250626,000000,14.29,14.76,14.21,14.74,1693907,0
|
| 693 |
+
BHVN.US,D,20250627,000000,14.74,14.82,14.01,14.09,2906564,0
|
| 694 |
+
BHVN.US,D,20250630,000000,14.25,14.535,13.9,14.11,1697452,0
|
| 695 |
+
BHVN.US,D,20250701,000000,14.04,14.8941,13.9,13.96,2399995,0
|
| 696 |
+
BHVN.US,D,20250702,000000,14.08,15.09,13.97,14.76,2211150,0
|
| 697 |
+
BHVN.US,D,20250703,000000,14.78,14.96,14.405,14.63,753892,0
|
| 698 |
+
BHVN.US,D,20250707,000000,14.5,14.57,13.745,13.79,1042447,0
|
| 699 |
+
BHVN.US,D,20250708,000000,13.875,14.2,13.84,13.94,1112190,0
|
| 700 |
+
BHVN.US,D,20250709,000000,14.125,14.56,14.0305,14.48,2085055,0
|
| 701 |
+
BHVN.US,D,20250710,000000,14.7,15.085,14.3789,15.03,1606500,0
|
| 702 |
+
BHVN.US,D,20250711,000000,14.62,14.77,13.81,13.93,1701726,0
|
| 703 |
+
BHVN.US,D,20250714,000000,13.88,14.29,13.69,14.19,1345029,0
|
| 704 |
+
BHVN.US,D,20250715,000000,14.32,14.34,13.24,13.26,1623286,0
|
| 705 |
+
BHVN.US,D,20250716,000000,13.38,13.5533,13.04,13.36,1255891,0
|
| 706 |
+
BHVN.US,D,20250717,000000,13.48,15.37,13.35,15.11,2466821,0
|
| 707 |
+
BHVN.US,D,20250718,000000,15.275,15.34,13.97,14.05,1880865,0
|
| 708 |
+
BHVN.US,D,20250721,000000,14.18,14.6,13.76,13.81,1350573,0
|
| 709 |
+
BHVN.US,D,20250722,000000,13.95,14.06,13.3,13.43,1374370,0
|
| 710 |
+
BHVN.US,D,20250723,000000,13.72,13.97,13.31,13.74,1395649,0
|
| 711 |
+
BHVN.US,D,20250724,000000,13.83,14.0943,13.5409,13.69,1165330,0
|
| 712 |
+
BHVN.US,D,20250725,000000,13.785,13.8116,13.29,13.5,1285311,0
|
| 713 |
+
BHVN.US,D,20250728,000000,13.5033,13.5946,12.975,13.05,1759600,0
|
| 714 |
+
BHVN.US,D,20250729,000000,13.13,13.13,12.79,12.83,2096616,0
|
| 715 |
+
BHVN.US,D,20250730,000000,13.45,16,13.4,15.6,7153915,0
|
| 716 |
+
BHVN.US,D,20250731,000000,15.43,15.76,14.72,15.1,2761217,0
|
| 717 |
+
BHVN.US,D,20250801,000000,14.84,15.09,14.295,14.71,2463531,0
|
| 718 |
+
BHVN.US,D,20250804,000000,14.72,15,14.34,14.71,1222295,0
|
| 719 |
+
BHVN.US,D,20250805,000000,14.725,15.25,14.48,15.24,1562770,0
|
| 720 |
+
BHVN.US,D,20250806,000000,15.25,15.27,14.775,15.06,1502594,0
|
| 721 |
+
BHVN.US,D,20250807,000000,15.225,15.29,14.88,15.23,1218157,0
|
| 722 |
+
BHVN.US,D,20250808,000000,15.275,15.275,14.02,14.74,2261887,0
|
| 723 |
+
BHVN.US,D,20250811,000000,14.405,14.405,12.8345,13.41,2860286,0
|
| 724 |
+
BHVN.US,D,20250812,000000,13.675,13.8,13.215,13.47,2038825,0
|
| 725 |
+
BHVN.US,D,20250813,000000,13.59,14.61,13.44,14.39,2205863,0
|
| 726 |
+
BHVN.US,D,20250814,000000,14.175,14.4,13.89,14.23,1166584,0
|
| 727 |
+
BHVN.US,D,20250815,000000,14.355,15.83,14.355,15.71,2814846,0
|
| 728 |
+
BHVN.US,D,20250818,000000,15.58,16.02,15.48,16.01,1876720,0
|
| 729 |
+
BHVN.US,D,20250819,000000,15.89,16.14,14.9,15.25,2514260,0
|
| 730 |
+
BHVN.US,D,20250820,000000,15.08,15.285,14.59,14.7,1304918,0
|
| 731 |
+
BHVN.US,D,20250821,000000,14.53,14.685,14.23,14.68,1095747,0
|
| 732 |
+
BHVN.US,D,20250822,000000,16.01,16.12,15.22,15.61,5706499,0
|
| 733 |
+
BHVN.US,D,20250825,000000,15.61,15.94,14.94,14.94,2398018,0
|
| 734 |
+
BHVN.US,D,20250826,000000,15.02,15.74,14.83,15.73,1808518,0
|
| 735 |
+
BHVN.US,D,20250827,000000,15.81,16.2,15.395,15.6,1498848,0
|
| 736 |
+
BHVN.US,D,20250828,000000,15.725,16.13,15.3342,15.52,982418,0
|
| 737 |
+
BHVN.US,D,20250829,000000,15.59,15.72,15.28,15.39,999656,0
|
| 738 |
+
BHVN.US,D,20250902,000000,15.35,16.05,15.31,15.89,1450503,0
|
| 739 |
+
BHVN.US,D,20250903,000000,16.25,17.25,15.65,16.21,2427851,0
|
| 740 |
+
BHVN.US,D,20250904,000000,16.22,16.2665,15.69,16.07,1277324,0
|
| 741 |
+
BHVN.US,D,20250905,000000,16.155,17.05,15.78,15.87,3451702,0
|
| 742 |
+
BHVN.US,D,20250908,000000,15.55,15.55,13.63,14.49,4003949,0
|
| 743 |
+
BHVN.US,D,20250909,000000,14.56,14.68,14.32,14.48,1503811,0
|
| 744 |
+
BHVN.US,D,20250910,000000,14.51,14.55,13.76,14.01,2272821,0
|
| 745 |
+
BHVN.US,D,20250911,000000,14.095,14.15,13.76,14.07,1650917,0
|
| 746 |
+
BHVN.US,D,20250912,000000,14.1,14.15,13.63,13.93,1882423,0
|
| 747 |
+
BHVN.US,D,20250915,000000,14.045,14.2302,13.455,13.74,1726612,0
|
| 748 |
+
BHVN.US,D,20250916,000000,13.7,13.95,13.41,13.49,1605807,0
|
| 749 |
+
BHVN.US,D,20250917,000000,13.9,15.155,13.76,14.7,4294289,0
|
| 750 |
+
BHVN.US,D,20250918,000000,15.23,15.71,14.76,15.52,3741616,0
|
| 751 |
+
BHVN.US,D,20250919,000000,15.595,15.6698,14.3,14.32,4483470,0
|
| 752 |
+
BHVN.US,D,20250922,000000,14.32,15.01,13.88,14.85,3541290,0
|
| 753 |
+
BHVN.US,D,20250923,000000,14.9,14.9694,14.07,14.16,3140125,0
|
| 754 |
+
BHVN.US,D,20250924,000000,14.18,14.31,13.71,13.74,2051554,0
|
| 755 |
+
BHVN.US,D,20250925,000000,13.55,13.82,13.4,13.82,2255504,0
|
| 756 |
+
BHVN.US,D,20250926,000000,13.82,15.08,13.66,15,3224776,0
|
| 757 |
+
BHVN.US,D,20250929,000000,15.01,15.33,14.55,14.66,1829279,0
|
| 758 |
+
BHVN.US,D,20250930,000000,14.59,15.19,14.32,15.01,1829656,0
|
| 759 |
+
BHVN.US,D,20251001,000000,14.99,15.4,14.625,14.82,1672154,0
|
| 760 |
+
BHVN.US,D,20251002,000000,14.88,15.525,14.81,15.51,1589156,0
|
| 761 |
+
BHVN.US,D,20251003,000000,15.65,16.24,15.48,15.81,1834446,0
|
| 762 |
+
BHVN.US,D,20251006,000000,16.14,16.23,15.72,15.88,2050513,0
|
| 763 |
+
BHVN.US,D,20251007,000000,16.05,16.06,15.02,15.02,2083793,0
|
| 764 |
+
BHVN.US,D,20251008,000000,15.22,15.825,14.98,15.34,2034546,0
|
| 765 |
+
BHVN.US,D,20251009,000000,15.5,17.35,15.38,17.23,3229513,0
|
| 766 |
+
BHVN.US,D,20251010,000000,17.55,17.6057,15.71,15.8,2296616,0
|
| 767 |
+
BHVN.US,D,20251013,000000,15.93,16,15.09,15.3,1881670,0
|
| 768 |
+
BHVN.US,D,20251014,000000,15.05,17.03,14.83,16.66,3648781,0
|
| 769 |
+
BHVN.US,D,20251015,000000,16.68,18.08,16.59,17.36,2877432,0
|
| 770 |
+
BHVN.US,D,20251016,000000,17.19,17.58,16.1,16.48,2094320,0
|
| 771 |
+
BHVN.US,D,20251017,000000,16.36,16.68,15.81,15.95,1628993,0
|
| 772 |
+
BHVN.US,D,20251020,000000,16.58,18.05,16.43,17.54,3183510,0
|
| 773 |
+
BHVN.US,D,20251021,000000,17.385,18.18,17.25,17.73,1823171,0
|
| 774 |
+
BHVN.US,D,20251022,000000,17.67,17.79,16.425,16.48,2184180,0
|
| 775 |
+
BHVN.US,D,20251023,000000,16.59,16.84,16.27,16.3,1749242,0
|
| 776 |
+
BHVN.US,D,20251024,000000,16.58,17,16.3956,16.6,1281513,0
|
| 777 |
+
BHVN.US,D,20251027,000000,16.9,17.83,16.9,17.39,1923141,0
|
| 778 |
+
BHVN.US,D,20251028,000000,17.08,17.72,16.9,17.2,1699113,0
|
| 779 |
+
BHVN.US,D,20251029,000000,17,18.4,16.8002,18.11,2187842,0
|
| 780 |
+
BHVN.US,D,20251030,000000,17.91,18.5657,17.35,17.39,1796983,0
|
| 781 |
+
BHVN.US,D,20251031,000000,17.34,17.84,16.9,17.2,2433335,0
|
| 782 |
+
BHVN.US,D,20251103,000000,14.59,16.45,14.43,14.85,4735250,0
|
| 783 |
+
BHVN.US,D,20251104,000000,14.6,14.815,13.65,13.95,2736116,0
|
| 784 |
+
BHVN.US,D,20251105,000000,8.4,9.64,7.8,8.34,34612606,0
|
| 785 |
+
BHVN.US,D,20251106,000000,8.61,9.05,8.15,8.53,8644005,0
|
| 786 |
+
BHVN.US,D,20251107,000000,8.35,8.5,7.63,8.26,6359771,0
|
| 787 |
+
BHVN.US,D,20251110,000000,8.45,8.51,7.645,7.79,4232888,0
|
| 788 |
+
BHVN.US,D,20251111,000000,7.72,8.77,7.48,8.52,5873663,0
|
| 789 |
+
BHVN.US,D,20251112,000000,7.77,8.58,7.75,7.95,12222234,0
|
| 790 |
+
BHVN.US,D,20251113,000000,7.85,8.54,7.78,8.08,7956676,0
|
| 791 |
+
BHVN.US,D,20251114,000000,8,8.37,7.81,8.3,4821650,0
|
| 792 |
+
BHVN.US,D,20251117,000000,8.64,8.785,7.99,8.27,4131454,0
|
| 793 |
+
BHVN.US,D,20251118,000000,8.275,9.7,8.23,9.45,7205855,0
|
| 794 |
+
BHVN.US,D,20251119,000000,9.26,9.495,8.95,9.46,3918818,0
|
| 795 |
+
BHVN.US,D,20251120,000000,9.68,10.28,9.53,9.63,5035265,0
|
| 796 |
+
BHVN.US,D,20251121,000000,9.64,10.04,9.295,9.69,3382637,0
|
| 797 |
+
BHVN.US,D,20251124,000000,9.75,9.9199,9.05,9.68,4628867,0
|
| 798 |
+
BHVN.US,D,20251125,000000,9.59,9.59,9.11,9.41,2634862,0
|
| 799 |
+
BHVN.US,D,20251126,000000,9,9.6299,8.92,9.48,2765604,0
|
| 800 |
+
BHVN.US,D,20251128,000000,9.66,10.18,9.5645,10.03,1750454,0
|
| 801 |
+
BHVN.US,D,20251201,000000,9.8804,9.89,9.31,9.32,2478739,0
|
| 802 |
+
BHVN.US,D,20251202,000000,9.365,9.44,8.82,8.83,2657951,0
|
| 803 |
+
BHVN.US,D,20251203,000000,8.55,9.23,8.29,9.12,3139611,0
|
| 804 |
+
BHVN.US,D,20251204,000000,9.19,9.675,8.98,9.61,3308281,0
|
| 805 |
+
BHVN.US,D,20251205,000000,9.67,9.82,9.29,9.55,3886471,0
|
| 806 |
+
BHVN.US,D,20251208,000000,9.7,10.78,9.7,10.54,2978134,0
|
| 807 |
+
BHVN.US,D,20251209,000000,10.32,10.63,9.93,10.48,3666726,0
|
| 808 |
+
BHVN.US,D,20251210,000000,10.58,10.88,10.2,10.6,2688595,0
|
| 809 |
+
BHVN.US,D,20251211,000000,10.79,11.7099,10.645,11.44,3400187,0
|
| 810 |
+
BHVN.US,D,20251212,000000,11.44,11.65,11.13,11.53,1868151,0
|
| 811 |
+
BHVN.US,D,20251215,000000,11.65,11.7995,11.12,11.28,2442562,0
|
| 812 |
+
BHVN.US,D,20251216,000000,11.305,11.6499,10.69,11.03,1988160,0
|
| 813 |
+
BHVN.US,D,20251217,000000,11.045,11.6,10.72,10.87,3980539,0
|
| 814 |
+
BHVN.US,D,20251218,000000,10.95,11.4699,10.89,11.13,3019933,0
|
| 815 |
+
BHVN.US,D,20251219,000000,11.12,11.35,10.825,10.85,5087812,0
|
| 816 |
+
BHVN.US,D,20251222,000000,10.8,11.29,10.745,11,2222957,0
|
| 817 |
+
BHVN.US,D,20251223,000000,10.9,11.04,10.455,10.5,2115281,0
|
| 818 |
+
BHVN.US,D,20251224,000000,10.5,10.82,10.46,10.81,1441518,0
|
| 819 |
+
BHVN.US,D,20251226,000000,9.67,11.207,9.52,11.15,8260590,0
|
| 820 |
+
BHVN.US,D,20251229,000000,11.07,11.6,10.295,11.54,3977201,0
|
| 821 |
+
BHVN.US,D,20251230,000000,11.56,11.68,11.315,11.64,2771232,0
|
| 822 |
+
BHVN.US,D,20251231,000000,11.535,11.72,11.26,11.29,2293282,0
|
| 823 |
+
BHVN.US,D,20260102,000000,11.37,11.46,10.65,10.84,2108354,0
|
| 824 |
+
BHVN.US,D,20260105,000000,10.81,10.89,9.57,9.93,4213060,0
|
| 825 |
+
BHVN.US,D,20260106,000000,9.99,10.015,9.32,9.62,3184991,0
|
| 826 |
+
BHVN.US,D,20260107,000000,9.71,12.05,9.68,11.74,6708640,0
|
| 827 |
+
BHVN.US,D,20260108,000000,11.4,11.81,11.02,11.36,2790855,0
|
| 828 |
+
BHVN.US,D,20260109,000000,11.7,12.0399,11.0213,11.11,2841445,0
|
| 829 |
+
BHVN.US,D,20260112,000000,11.115,12.87,10.35,11.84,6711173,0
|
| 830 |
+
BHVN.US,D,20260113,000000,12,12.24,10.545,10.97,3413995,0
|
| 831 |
+
BHVN.US,D,20260114,000000,11.01,11.95,10.56,11.7,3235740,0
|
| 832 |
+
BHVN.US,D,20260115,000000,11.955,12.44,11.37,11.92,3328269,0
|
| 833 |
+
BHVN.US,D,20260116,000000,11.89,13.165,11.46,13.14,4125889,0
|
| 834 |
+
BHVN.US,D,20260120,000000,12.865,12.93,12.25,12.68,2817752,0
|
| 835 |
+
BHVN.US,D,20260121,000000,13.85,13.85,12.7,12.87,3478794,0
|
| 836 |
+
BHVN.US,D,20260122,000000,13,13.79,12.7,13.76,2810752,0
|
| 837 |
+
BHVN.US,D,20260123,000000,13.75,14.0069,13.26,13.51,1848347,0
|
| 838 |
+
BHVN.US,D,20260126,000000,13.31,13.37,12.715,12.74,2120694,0
|
| 839 |
+
BHVN.US,D,20260127,000000,12.74,12.87,12.26,12.67,2383125,0
|
| 840 |
+
BHVN.US,D,20260128,000000,12.75,12.9,12.08,12.18,1233026,0
|
| 841 |
+
BHVN.US,D,20260129,000000,12.2612,12.45,11.9311,12.1,1681781,0
|
| 842 |
+
BHVN.US,D,20260130,000000,12.05,12.285,11.53,11.83,1810284,0
|
| 843 |
+
BHVN.US,D,20260202,000000,11.53,12.11,11.3,11.75,2446110,0
|
| 844 |
+
BHVN.US,D,20260203,000000,11.7,12.03,10.88,11.39,2540451,0
|
| 845 |
+
BHVN.US,D,20260204,000000,11.45,11.69,10.78,10.99,2236039,0
|
| 846 |
+
BHVN.US,D,20260205,000000,10.925,11.33,10.61,10.76,3958890,0
|
| 847 |
+
BHVN.US,D,20260206,000000,11.355,11.775,11.02,11.6,2443071,0
|
| 848 |
+
BHVN.US,D,20260209,000000,12.13,12.845,11.8,12.78,3504838,0
|
| 849 |
+
BHVN.US,D,20260210,000000,13,13.0799,12.11,12.2,2283727,0
|
| 850 |
+
BHVN.US,D,20260211,000000,12.11,12.15,11.3501,11.78,2028058,0
|
| 851 |
+
BHVN.US,D,20260212,000000,11.7,11.9,11.37,11.5,1888097,0
|
| 852 |
+
BHVN.US,D,20260213,000000,11.405,11.845,11.26,11.36,2089888,0
|
| 853 |
+
BHVN.US,D,20260217,000000,11.4,11.79,11.28,11.48,1869042,0
|
| 854 |
+
BHVN.US,D,20260218,000000,11.42,11.8391,11.25,11.54,1482267,0
|
daily/us/nyse stocks/1/bkn.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bkv.us.txt
ADDED
|
@@ -0,0 +1,350 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BKV.US,D,20240926,000000,18.55,18.88,17.99,18,6063300,0
|
| 3 |
+
BKV.US,D,20240927,000000,18.2,18.78,18,18.05,1522217,0
|
| 4 |
+
BKV.US,D,20240930,000000,18.39,18.46,18,18.29,1042979,0
|
| 5 |
+
BKV.US,D,20241001,000000,18.12,18.245,18,18.07,690969,0
|
| 6 |
+
BKV.US,D,20241002,000000,18.1,18.39,17.91,18.16,1094294,0
|
| 7 |
+
BKV.US,D,20241003,000000,18.1,18.17,17.97,18.01,841825,0
|
| 8 |
+
BKV.US,D,20241004,000000,18.14,18.14,18.01,18.05,268983,0
|
| 9 |
+
BKV.US,D,20241007,000000,18.1,18.14,18.005,18.01,140542,0
|
| 10 |
+
BKV.US,D,20241008,000000,18.05,18.055,17.99,18,334860,0
|
| 11 |
+
BKV.US,D,20241009,000000,18.14,18.14,18.005,18.06,161380,0
|
| 12 |
+
BKV.US,D,20241010,000000,18.05,18.14,18,18.09,178948,0
|
| 13 |
+
BKV.US,D,20241011,000000,17.99,18.3899,17.98,18.19,188454,0
|
| 14 |
+
BKV.US,D,20241014,000000,18.54,18.54,18,18.02,184978,0
|
| 15 |
+
BKV.US,D,20241015,000000,18,18.08,17.95,18,217798,0
|
| 16 |
+
BKV.US,D,20241016,000000,18.03,18.45,17.9,18.31,313231,0
|
| 17 |
+
BKV.US,D,20241017,000000,18.35,18.37,18.15,18.24,175514,0
|
| 18 |
+
BKV.US,D,20241018,000000,18.15,18.54,18,18.45,591896,0
|
| 19 |
+
BKV.US,D,20241021,000000,18.55,18.83,18.47,18.49,287712,0
|
| 20 |
+
BKV.US,D,20241022,000000,18.6,18.63,18.23,18.36,138347,0
|
| 21 |
+
BKV.US,D,20241023,000000,18.16,18.27,18.11,18.23,193177,0
|
| 22 |
+
BKV.US,D,20241024,000000,18.2624,18.28,18,18.19,392292,0
|
| 23 |
+
BKV.US,D,20241025,000000,18.2,18.355,18.04,18.05,153220,0
|
| 24 |
+
BKV.US,D,20241028,000000,18.07,18.1,17.61,17.71,131711,0
|
| 25 |
+
BKV.US,D,20241029,000000,17.57,18.16,17.39,18.06,374470,0
|
| 26 |
+
BKV.US,D,20241030,000000,18.11,18.38,17.915,18.25,177585,0
|
| 27 |
+
BKV.US,D,20241031,000000,18.08,18.25,17.985,18.04,131767,0
|
| 28 |
+
BKV.US,D,20241101,000000,18.21,18.345,17.62,17.64,131301,0
|
| 29 |
+
BKV.US,D,20241104,000000,17.72,18.135,17.6401,17.87,52243,0
|
| 30 |
+
BKV.US,D,20241105,000000,17.91,18.11,17.91,18.11,74311,0
|
| 31 |
+
BKV.US,D,20241106,000000,18.29,19.078,18.29,18.82,374652,0
|
| 32 |
+
BKV.US,D,20241107,000000,18.74,19.81,18.57,19.29,91894,0
|
| 33 |
+
BKV.US,D,20241108,000000,19.12,19.6,19.12,19.5,129375,0
|
| 34 |
+
BKV.US,D,20241111,000000,19.605,21.07,19.48,20.63,528365,0
|
| 35 |
+
BKV.US,D,20241112,000000,20.01,21.15,19.885,20.7,347866,0
|
| 36 |
+
BKV.US,D,20241113,000000,20.7833,21.11,20.47,20.49,145428,0
|
| 37 |
+
BKV.US,D,20241114,000000,20.615,21.32,20.4601,21.32,300963,0
|
| 38 |
+
BKV.US,D,20241115,000000,21.4,21.565,20.27,20.61,327952,0
|
| 39 |
+
BKV.US,D,20241118,000000,20.625,20.94,20.18,20.52,195904,0
|
| 40 |
+
BKV.US,D,20241119,000000,20.645,20.95,20.45,20.95,205192,0
|
| 41 |
+
BKV.US,D,20241120,000000,20.81,21.3,20.5,21.19,189697,0
|
| 42 |
+
BKV.US,D,20241121,000000,21.52,22.16,21.28,21.54,476965,0
|
| 43 |
+
BKV.US,D,20241122,000000,21.51,21.95,21.105,21.93,468371,0
|
| 44 |
+
BKV.US,D,20241125,000000,21.955,22.5,21,21.42,486797,0
|
| 45 |
+
BKV.US,D,20241126,000000,21.55,21.9699,21.505,21.74,297700,0
|
| 46 |
+
BKV.US,D,20241127,000000,21.7,22,21.45,21.78,274618,0
|
| 47 |
+
BKV.US,D,20241129,000000,21.94,22.28,21.75,21.96,217758,0
|
| 48 |
+
BKV.US,D,20241202,000000,22.159,22.159,21.13,21.61,279618,0
|
| 49 |
+
BKV.US,D,20241203,000000,21.675,21.83,21.26,21.76,234880,0
|
| 50 |
+
BKV.US,D,20241204,000000,21.91,22.38,21.61,21.61,323803,0
|
| 51 |
+
BKV.US,D,20241205,000000,21.72,22.26,21.5,22.01,428874,0
|
| 52 |
+
BKV.US,D,20241206,000000,21.96,22.025,21.535,21.67,313181,0
|
| 53 |
+
BKV.US,D,20241209,000000,21.93,22.05,21.5554,21.58,457170,0
|
| 54 |
+
BKV.US,D,20241210,000000,21.66,22.22,21.33,21.94,355746,0
|
| 55 |
+
BKV.US,D,20241211,000000,22.1642,23.56,22.15,23.23,662790,0
|
| 56 |
+
BKV.US,D,20241212,000000,22.97,24.03,22.96,23.41,470362,0
|
| 57 |
+
BKV.US,D,20241213,000000,23.325,23.78,22.6185,23.25,309204,0
|
| 58 |
+
BKV.US,D,20241216,000000,23.32,23.72,23,23,539301,0
|
| 59 |
+
BKV.US,D,20241217,000000,22.77,23.24,22.57,23.1,363359,0
|
| 60 |
+
BKV.US,D,20241218,000000,23,23.385,21.98,22.13,410006,0
|
| 61 |
+
BKV.US,D,20241219,000000,22.51,22.93,21.7474,21.82,522420,0
|
| 62 |
+
BKV.US,D,20241220,000000,21.55,22.35,21.51,21.69,3358972,0
|
| 63 |
+
BKV.US,D,20241223,000000,21.455,21.97,21.1937,21.97,225979,0
|
| 64 |
+
BKV.US,D,20241224,000000,22.21,22.59,21.86,22.55,69231,0
|
| 65 |
+
BKV.US,D,20241226,000000,22.26,22.76,22.26,22.66,260861,0
|
| 66 |
+
BKV.US,D,20241227,000000,22.4437,22.95,22.43,22.53,278826,0
|
| 67 |
+
BKV.US,D,20241230,000000,23.03,23.77,22.725,23.77,248148,0
|
| 68 |
+
BKV.US,D,20241231,000000,23.94,23.94,23.43,23.78,400112,0
|
| 69 |
+
BKV.US,D,20250102,000000,24.04,24.32,23.31,23.5,414285,0
|
| 70 |
+
BKV.US,D,20250103,000000,23.735,24.19,23.43,23.68,310451,0
|
| 71 |
+
BKV.US,D,20250106,000000,23.795,23.93,23.43,23.52,213923,0
|
| 72 |
+
BKV.US,D,20250107,000000,23.575,23.67,23.27,23.42,128359,0
|
| 73 |
+
BKV.US,D,20250108,000000,23.48,23.9414,22.7205,23.92,473475,0
|
| 74 |
+
BKV.US,D,20250110,000000,24.07,24.935,23.7999,24.45,784124,0
|
| 75 |
+
BKV.US,D,20250113,000000,24.73,24.87,23.79,23.87,635709,0
|
| 76 |
+
BKV.US,D,20250114,000000,23.865,24.44,23.75,24.09,314803,0
|
| 77 |
+
BKV.US,D,20250115,000000,24.345,24.605,24.07,24.4,793641,0
|
| 78 |
+
BKV.US,D,20250116,000000,24.42,24.68,24.25,24.34,270576,0
|
| 79 |
+
BKV.US,D,20250117,000000,24.74,24.75,24.26,24.38,288705,0
|
| 80 |
+
BKV.US,D,20250121,000000,24.24,25.02,24.04,24.86,440313,0
|
| 81 |
+
BKV.US,D,20250122,000000,24.965,25.975,24.85,25.56,765340,0
|
| 82 |
+
BKV.US,D,20250123,000000,25.565,26.78,25.565,26.45,1207963,0
|
| 83 |
+
BKV.US,D,20250124,000000,26.57,26.68,25.47,26.49,495983,0
|
| 84 |
+
BKV.US,D,20250127,000000,26.26,26.47,23.93,24.31,762482,0
|
| 85 |
+
BKV.US,D,20250128,000000,24.5,24.97,24.26,24.9,328415,0
|
| 86 |
+
BKV.US,D,20250129,000000,24.9823,25.2,24.62,25.2,742459,0
|
| 87 |
+
BKV.US,D,20250130,000000,25.67,26.235,24.82,24.92,457846,0
|
| 88 |
+
BKV.US,D,20250131,000000,24.79,25.14,24.4,24.5,283286,0
|
| 89 |
+
BKV.US,D,20250203,000000,24.455,24.79,24.2011,24.49,252365,0
|
| 90 |
+
BKV.US,D,20250204,000000,23.8611,24.71,23.77,24.22,488552,0
|
| 91 |
+
BKV.US,D,20250205,000000,24.43,24.51,23.85,24.35,345924,0
|
| 92 |
+
BKV.US,D,20250206,000000,24.36,24.46,23.78,23.99,287152,0
|
| 93 |
+
BKV.US,D,20250207,000000,24.1,24.32,23.82,24.08,250692,0
|
| 94 |
+
BKV.US,D,20250210,000000,24.3,24.84,24.28,24.58,295643,0
|
| 95 |
+
BKV.US,D,20250211,000000,24.7,24.9,24.08,24.26,414831,0
|
| 96 |
+
BKV.US,D,20250212,000000,23.95,24.545,23.8,24,333556,0
|
| 97 |
+
BKV.US,D,20250213,000000,23.8301,24.225,23.8301,24,287410,0
|
| 98 |
+
BKV.US,D,20250214,000000,24.095,24.16,23.59,23.66,149682,0
|
| 99 |
+
BKV.US,D,20250218,000000,23.735,24.37,23.51,24.02,314618,0
|
| 100 |
+
BKV.US,D,20250219,000000,24.17,25.12,24.015,25.11,807334,0
|
| 101 |
+
BKV.US,D,20250220,000000,24.83,24.91,24.46,24.64,218237,0
|
| 102 |
+
BKV.US,D,20250221,000000,24.685,24.79,23.25,23.35,356716,0
|
| 103 |
+
BKV.US,D,20250224,000000,23.41,23.41,22.75,22.79,246257,0
|
| 104 |
+
BKV.US,D,20250225,000000,23.12,23.15,22.41,22.8,276540,0
|
| 105 |
+
BKV.US,D,20250226,000000,22.705,22.705,21.1275,21.64,822008,0
|
| 106 |
+
BKV.US,D,20250227,000000,21.86,21.97,19.36,20.33,1620723,0
|
| 107 |
+
BKV.US,D,20250228,000000,20.35,20.45,19.88,20.19,797181,0
|
| 108 |
+
BKV.US,D,20250303,000000,20.22,20.335,19.03,19.4,922060,0
|
| 109 |
+
BKV.US,D,20250304,000000,18.95,19.44,18.22,19.17,698551,0
|
| 110 |
+
BKV.US,D,20250305,000000,19.13,19.25,18.05,18.8,668335,0
|
| 111 |
+
BKV.US,D,20250306,000000,18.55,18.685,17.92,17.93,646414,0
|
| 112 |
+
BKV.US,D,20250307,000000,17.94,18.42,17.77,18.22,462555,0
|
| 113 |
+
BKV.US,D,20250310,000000,18.06,18.53,17.88,18.12,348009,0
|
| 114 |
+
BKV.US,D,20250311,000000,18.28,19.36,17.99,19.34,583372,0
|
| 115 |
+
BKV.US,D,20250312,000000,19.51,20.1,19.39,19.58,675283,0
|
| 116 |
+
BKV.US,D,20250313,000000,19.75,19.75,18.92,19.06,286447,0
|
| 117 |
+
BKV.US,D,20250314,000000,19.345,20.11,19.12,20.02,300557,0
|
| 118 |
+
BKV.US,D,20250317,000000,19.9,20.645,19.72,20.43,204717,0
|
| 119 |
+
BKV.US,D,20250318,000000,20.64,20.87,20.342,20.66,168740,0
|
| 120 |
+
BKV.US,D,20250319,000000,20.67,21.14,20.67,21.12,353134,0
|
| 121 |
+
BKV.US,D,20250320,000000,21.109,21.18,20.79,21.07,256651,0
|
| 122 |
+
BKV.US,D,20250321,000000,21.034,21.034,20.64,20.76,210682,0
|
| 123 |
+
BKV.US,D,20250324,000000,20.865,21.29,20.865,21.22,340737,0
|
| 124 |
+
BKV.US,D,20250325,000000,21.25,21.35,20.89,20.99,455272,0
|
| 125 |
+
BKV.US,D,20250326,000000,20.97,21.17,20.74,20.85,573336,0
|
| 126 |
+
BKV.US,D,20250327,000000,20.78,20.94,20.39,20.82,587884,0
|
| 127 |
+
BKV.US,D,20250328,000000,20.735,20.93,20.31,20.74,731001,0
|
| 128 |
+
BKV.US,D,20250331,000000,20.29,21.26,20.29,21,633342,0
|
| 129 |
+
BKV.US,D,20250401,000000,20.885,21.17,20.55,20.92,159567,0
|
| 130 |
+
BKV.US,D,20250402,000000,20.745,21.77,20.66,21.59,539524,0
|
| 131 |
+
BKV.US,D,20250403,000000,20.4101,20.47,19.63,20.37,673303,0
|
| 132 |
+
BKV.US,D,20250404,000000,18.98,18.98,16.8,17.11,840998,0
|
| 133 |
+
BKV.US,D,20250407,000000,16.22,17.97,16.111,16.55,613340,0
|
| 134 |
+
BKV.US,D,20250408,000000,17.4,17.4,15.685,15.9,542693,0
|
| 135 |
+
BKV.US,D,20250409,000000,15.72,17.6,15,17.15,691041,0
|
| 136 |
+
BKV.US,D,20250410,000000,16.61,16.72,15.9,16.17,398532,0
|
| 137 |
+
BKV.US,D,20250411,000000,16.145,16.69,15.6955,16.54,358015,0
|
| 138 |
+
BKV.US,D,20250414,000000,16.815,17.29,16.44,17.02,580696,0
|
| 139 |
+
BKV.US,D,20250415,000000,17.045,17.32,16.655,16.72,167077,0
|
| 140 |
+
BKV.US,D,20250416,000000,16.69,17.43,16.61,17.3,255285,0
|
| 141 |
+
BKV.US,D,20250417,000000,17.421,17.89,17.41,17.52,226764,0
|
| 142 |
+
BKV.US,D,20250421,000000,17.3,17.39,16.77,17.3,675926,0
|
| 143 |
+
BKV.US,D,20250422,000000,17.52,18.19,17.52,17.99,258923,0
|
| 144 |
+
BKV.US,D,20250423,000000,18.365,18.64,17.78,18.03,443970,0
|
| 145 |
+
BKV.US,D,20250424,000000,18.3,18.5,18.12,18.35,244204,0
|
| 146 |
+
BKV.US,D,20250425,000000,18.195,18.42,17.98,18.42,241593,0
|
| 147 |
+
BKV.US,D,20250428,000000,18.365,18.675,18.26,18.5,152651,0
|
| 148 |
+
BKV.US,D,20250429,000000,18.5,18.85,18.02,18.53,220332,0
|
| 149 |
+
BKV.US,D,20250430,000000,18.05,18.27,17.84,18.13,152026,0
|
| 150 |
+
BKV.US,D,20250501,000000,17.795,18.79,17.795,18.21,534798,0
|
| 151 |
+
BKV.US,D,20250502,000000,18.405,18.71,18.15,18.6,315110,0
|
| 152 |
+
BKV.US,D,20250505,000000,18.08,18.3,17.94,17.99,273123,0
|
| 153 |
+
BKV.US,D,20250506,000000,18.21,18.57,18.05,18.07,235551,0
|
| 154 |
+
BKV.US,D,20250507,000000,18.16,18.35,17.82,18.28,402458,0
|
| 155 |
+
BKV.US,D,20250508,000000,18.5,19.39,18.5,19.18,300524,0
|
| 156 |
+
BKV.US,D,20250509,000000,19.61,20.99,19.395,20.47,592646,0
|
| 157 |
+
BKV.US,D,20250512,000000,21,22.09,20.86,21.78,739856,0
|
| 158 |
+
BKV.US,D,20250513,000000,21.905,22.44,21.78,22.38,317079,0
|
| 159 |
+
BKV.US,D,20250514,000000,22.02,22.78,22.02,22.63,368736,0
|
| 160 |
+
BKV.US,D,20250515,000000,22.353,22.76,22.3,22.55,288398,0
|
| 161 |
+
BKV.US,D,20250516,000000,22.555,22.59,22.24,22.25,293101,0
|
| 162 |
+
BKV.US,D,20250519,000000,22.05,22.24,21.7,22.17,213496,0
|
| 163 |
+
BKV.US,D,20250520,000000,22.18,22.495,21.84,21.93,587265,0
|
| 164 |
+
BKV.US,D,20250521,000000,22.07,22.07,21.21,21.26,578953,0
|
| 165 |
+
BKV.US,D,20250522,000000,21.03,21.86,20.945,21.74,249418,0
|
| 166 |
+
BKV.US,D,20250523,000000,21.52,21.915,21.436,21.66,200719,0
|
| 167 |
+
BKV.US,D,20250527,000000,21.79,22.26,21.69,22.01,151533,0
|
| 168 |
+
BKV.US,D,20250528,000000,22.16,22.27,21.9,22,171324,0
|
| 169 |
+
BKV.US,D,20250529,000000,22.19,22.2,21.85,21.87,128163,0
|
| 170 |
+
BKV.US,D,20250530,000000,21.79,21.955,21.46,21.5,500500,0
|
| 171 |
+
BKV.US,D,20250602,000000,21.825,21.98,21.39,21.65,242547,0
|
| 172 |
+
BKV.US,D,20250603,000000,21.68,22.58,21.68,22.45,349407,0
|
| 173 |
+
BKV.US,D,20250604,000000,22.4,22.49,21.69,22,218626,0
|
| 174 |
+
BKV.US,D,20250605,000000,22.175,22.1954,21.94,22.01,185262,0
|
| 175 |
+
BKV.US,D,20250606,000000,22.235,22.69,22.235,22.54,143947,0
|
| 176 |
+
BKV.US,D,20250609,000000,22.535,22.635,22.025,22.54,207429,0
|
| 177 |
+
BKV.US,D,20250610,000000,22.79,22.98,22.51,22.61,159812,0
|
| 178 |
+
BKV.US,D,20250611,000000,22.82,22.83,22.3715,22.64,279444,0
|
| 179 |
+
BKV.US,D,20250612,000000,22.55,23.35,22.54,23.34,334087,0
|
| 180 |
+
BKV.US,D,20250613,000000,23.495,23.7486,22.95,23.32,179005,0
|
| 181 |
+
BKV.US,D,20250616,000000,23.33,23.83,23.29,23.69,221783,0
|
| 182 |
+
BKV.US,D,20250617,000000,23.69,24.465,23.69,24.44,294732,0
|
| 183 |
+
BKV.US,D,20250618,000000,24.53,24.59,24.13,24.3,201797,0
|
| 184 |
+
BKV.US,D,20250620,000000,24.34,24.46,24.17,24.17,395250,0
|
| 185 |
+
BKV.US,D,20250623,000000,24.34,24.4599,23.48,24,402928,0
|
| 186 |
+
BKV.US,D,20250624,000000,23.9999,24.85,23.78,24.35,772225,0
|
| 187 |
+
BKV.US,D,20250625,000000,24.14,24.4119,23.63,23.75,821358,0
|
| 188 |
+
BKV.US,D,20250626,000000,23.845,24.29,23.78,24.27,549071,0
|
| 189 |
+
BKV.US,D,20250627,000000,24.395,24.59,24.085,24.51,1325071,0
|
| 190 |
+
BKV.US,D,20250630,000000,24.55,24.73,23.7751,24.12,1044478,0
|
| 191 |
+
BKV.US,D,20250701,000000,23.7,23.7,22.11,22.21,734349,0
|
| 192 |
+
BKV.US,D,20250702,000000,21.94,23.04,21.93,23.02,512899,0
|
| 193 |
+
BKV.US,D,20250703,000000,23.025,23.24,22.58,22.75,227907,0
|
| 194 |
+
BKV.US,D,20250707,000000,22.72,22.85,22.125,22.38,339299,0
|
| 195 |
+
BKV.US,D,20250708,000000,22.42,22.8045,22.19,22.51,229397,0
|
| 196 |
+
BKV.US,D,20250709,000000,22.43,22.62,21.965,22.06,172826,0
|
| 197 |
+
BKV.US,D,20250710,000000,21.94,22.36,21.54,22.35,236231,0
|
| 198 |
+
BKV.US,D,20250711,000000,22.49,22.89,22.32,22.68,497293,0
|
| 199 |
+
BKV.US,D,20250714,000000,22.65,23.78,22.5838,23.53,486880,0
|
| 200 |
+
BKV.US,D,20250715,000000,23.48,23.48,22.22,22.24,448470,0
|
| 201 |
+
BKV.US,D,20250716,000000,22.12,22.38,21.86,21.98,237300,0
|
| 202 |
+
BKV.US,D,20250717,000000,21.955,22.0699,21.64,21.85,372614,0
|
| 203 |
+
BKV.US,D,20250718,000000,22.01,22.62,21.8675,22.14,266548,0
|
| 204 |
+
BKV.US,D,20250721,000000,21.895,22.07,19.84,19.85,836308,0
|
| 205 |
+
BKV.US,D,20250722,000000,19.835,20.33,19.62,20.12,364099,0
|
| 206 |
+
BKV.US,D,20250723,000000,20.29,20.37,19.875,20.04,281740,0
|
| 207 |
+
BKV.US,D,20250724,000000,20.19,20.47,19.9,20.23,505235,0
|
| 208 |
+
BKV.US,D,20250725,000000,20.3,20.3,19.67,19.68,182875,0
|
| 209 |
+
BKV.US,D,20250728,000000,19.995,20.91,19.85,20.51,952136,0
|
| 210 |
+
BKV.US,D,20250729,000000,20.65,21.27,20.5284,20.93,657103,0
|
| 211 |
+
BKV.US,D,20250730,000000,20.97,21.045,20.585,20.76,241436,0
|
| 212 |
+
BKV.US,D,20250731,000000,20.71,20.845,20.4856,20.64,342739,0
|
| 213 |
+
BKV.US,D,20250801,000000,20.49,20.5716,19.56,19.98,429172,0
|
| 214 |
+
BKV.US,D,20250804,000000,20.09,20.52,19.79,20.44,288558,0
|
| 215 |
+
BKV.US,D,20250805,000000,20.29,20.47,20.015,20.32,196605,0
|
| 216 |
+
BKV.US,D,20250806,000000,20.53,20.76,20.11,20.22,300996,0
|
| 217 |
+
BKV.US,D,20250807,000000,20.475,20.9659,19.76,19.78,244555,0
|
| 218 |
+
BKV.US,D,20250808,000000,19.9,20.11,19.56,20,378478,0
|
| 219 |
+
BKV.US,D,20250811,000000,20.12,20.16,19.8,20.06,316828,0
|
| 220 |
+
BKV.US,D,20250812,000000,22,22,20.545,21.45,782066,0
|
| 221 |
+
BKV.US,D,20250813,000000,21.57,21.825,21.18,21.74,458420,0
|
| 222 |
+
BKV.US,D,20250814,000000,21.85,22.07,21.38,21.41,194870,0
|
| 223 |
+
BKV.US,D,20250815,000000,21.47,21.5625,21.13,21.42,203505,0
|
| 224 |
+
BKV.US,D,20250818,000000,21.35,21.6105,21.11,21.43,200811,0
|
| 225 |
+
BKV.US,D,20250819,000000,21.345,21.57,21.09,21.34,207917,0
|
| 226 |
+
BKV.US,D,20250820,000000,21.5,21.9,21.3742,21.74,132639,0
|
| 227 |
+
BKV.US,D,20250821,000000,21.7275,22.25,21.7275,22.25,136529,0
|
| 228 |
+
BKV.US,D,20250822,000000,22.435,22.99,22.365,22.81,385445,0
|
| 229 |
+
BKV.US,D,20250825,000000,22.685,22.895,22.46,22.5,164911,0
|
| 230 |
+
BKV.US,D,20250826,000000,22.415,22.775,22.17,22.7,188370,0
|
| 231 |
+
BKV.US,D,20250827,000000,22.78,23.0804,22.5701,22.89,177043,0
|
| 232 |
+
BKV.US,D,20250828,000000,22.935,23.5,22.44,23.41,322473,0
|
| 233 |
+
BKV.US,D,20250829,000000,23.4,23.54,23.2,23.31,103381,0
|
| 234 |
+
BKV.US,D,20250902,000000,23.03,23.47,22.78,23.46,267638,0
|
| 235 |
+
BKV.US,D,20250903,000000,23.64,23.64,22.35,22.57,298676,0
|
| 236 |
+
BKV.US,D,20250904,000000,22.35,22.59,22.15,22.24,165732,0
|
| 237 |
+
BKV.US,D,20250905,000000,22.43,22.43,21.62,21.89,226623,0
|
| 238 |
+
BKV.US,D,20250908,000000,22.38,22.38,21.49,21.49,280044,0
|
| 239 |
+
BKV.US,D,20250909,000000,21.67,21.86,21.48,21.59,187390,0
|
| 240 |
+
BKV.US,D,20250910,000000,21.73,22.3899,21.7291,22.14,345946,0
|
| 241 |
+
BKV.US,D,20250911,000000,22.15,22.29,21.81,22.22,248355,0
|
| 242 |
+
BKV.US,D,20250912,000000,22.45,22.77,22.1,22.1,162311,0
|
| 243 |
+
BKV.US,D,20250915,000000,21.81,22.067,21.68,21.68,216659,0
|
| 244 |
+
BKV.US,D,20250916,000000,21.845,22.164,21.71,22.12,176210,0
|
| 245 |
+
BKV.US,D,20250917,000000,22.23,22.407,21.94,22.06,288074,0
|
| 246 |
+
BKV.US,D,20250918,000000,22.22,22.365,21.78,22.19,228908,0
|
| 247 |
+
BKV.US,D,20250919,000000,22.407,22.41,21.32,21.37,1193333,0
|
| 248 |
+
BKV.US,D,20250922,000000,20.99,21.47,20.6311,21.4,280134,0
|
| 249 |
+
BKV.US,D,20250923,000000,21.57,22.2799,21.55,21.9,205766,0
|
| 250 |
+
BKV.US,D,20250924,000000,22.11,23.035,21.9689,22.96,283205,0
|
| 251 |
+
BKV.US,D,20250925,000000,22.72,23.51,22.72,23.3,682783,0
|
| 252 |
+
BKV.US,D,20250926,000000,23.51,24.22,23.18,23.95,656536,0
|
| 253 |
+
BKV.US,D,20250929,000000,23.78,23.95,23.42,23.74,864023,0
|
| 254 |
+
BKV.US,D,20250930,000000,23.77,23.775,22.84,23.13,827373,0
|
| 255 |
+
BKV.US,D,20251001,000000,22.82,23.78,22.59,23.78,312797,0
|
| 256 |
+
BKV.US,D,20251002,000000,23.62,23.74,23.005,23.58,482357,0
|
| 257 |
+
BKV.US,D,20251003,000000,23.62,24.09,23.4698,24.02,243092,0
|
| 258 |
+
BKV.US,D,20251006,000000,24.33,24.63,24.13,24.4,325212,0
|
| 259 |
+
BKV.US,D,20251007,000000,24.3,24.68,24.13,24.33,573904,0
|
| 260 |
+
BKV.US,D,20251008,000000,24.33,24.39,23.5,23.76,384362,0
|
| 261 |
+
BKV.US,D,20251009,000000,23.835,23.835,22.14,22.27,466382,0
|
| 262 |
+
BKV.US,D,20251010,000000,21.846,22.1855,20.41,20.43,516755,0
|
| 263 |
+
BKV.US,D,20251013,000000,20.51,21.05,20.29,20.91,666697,0
|
| 264 |
+
BKV.US,D,20251014,000000,20.49,21.37,20.1465,21.17,420142,0
|
| 265 |
+
BKV.US,D,20251015,000000,21.345,21.735,21.085,21.39,274512,0
|
| 266 |
+
BKV.US,D,20251016,000000,21.24,21.56,20.215,20.39,469457,0
|
| 267 |
+
BKV.US,D,20251017,000000,20.365,20.5862,20.08,20.24,472919,0
|
| 268 |
+
BKV.US,D,20251020,000000,20.91,21.325,20.4132,21.31,453766,0
|
| 269 |
+
BKV.US,D,20251021,000000,21.5555,21.5555,20.711,20.87,353793,0
|
| 270 |
+
BKV.US,D,20251022,000000,20.88,21.01,20.18,20.3,483020,0
|
| 271 |
+
BKV.US,D,20251023,000000,20.7,21.02,20.43,20.51,474629,0
|
| 272 |
+
BKV.US,D,20251024,000000,20.615,20.725,20.28,20.45,390686,0
|
| 273 |
+
BKV.US,D,20251027,000000,20.7,21.02,20.39,20.79,272688,0
|
| 274 |
+
BKV.US,D,20251028,000000,20.83,20.83,20.17,20.28,407185,0
|
| 275 |
+
BKV.US,D,20251029,000000,20.3,22.98,20.3,22.97,1297015,0
|
| 276 |
+
BKV.US,D,20251030,000000,23.24,23.7,22.73,22.74,1226946,0
|
| 277 |
+
BKV.US,D,20251031,000000,22.815,23.74,22.75,23.59,1057392,0
|
| 278 |
+
BKV.US,D,20251103,000000,23.63,24.6,23.0101,24.45,809446,0
|
| 279 |
+
BKV.US,D,20251104,000000,23.92,24.92,23.61,24.63,921427,0
|
| 280 |
+
BKV.US,D,20251105,000000,24.67,25.025,24.4401,24.56,595896,0
|
| 281 |
+
BKV.US,D,20251106,000000,24.675,25.64,24.36,24.76,772241,0
|
| 282 |
+
BKV.US,D,20251107,000000,24.515,25.46,24.15,25.39,839021,0
|
| 283 |
+
BKV.US,D,20251110,000000,26,26.8,23.98,25.62,999525,0
|
| 284 |
+
BKV.US,D,20251111,000000,26.39,27.769,26.05,27.21,1133441,0
|
| 285 |
+
BKV.US,D,20251112,000000,27.21,27.21,26.28,26.58,763122,0
|
| 286 |
+
BKV.US,D,20251113,000000,26.895,27.67,26.53,26.6,990743,0
|
| 287 |
+
BKV.US,D,20251114,000000,26.6,28.1499,26.01,27.95,1244849,0
|
| 288 |
+
BKV.US,D,20251117,000000,28.09,28.35,27.54,28.02,899291,0
|
| 289 |
+
BKV.US,D,20251118,000000,27,27.4,26.26,26.72,1163390,0
|
| 290 |
+
BKV.US,D,20251119,000000,26.49,26.49,25.52,26.21,760124,0
|
| 291 |
+
BKV.US,D,20251120,000000,26.525,26.95,25.22,25.42,870225,0
|
| 292 |
+
BKV.US,D,20251121,000000,25.4,26.57,24.75,25.98,1070702,0
|
| 293 |
+
BKV.US,D,20251124,000000,25.7,26.22,25.4,25.9,908669,0
|
| 294 |
+
BKV.US,D,20251125,000000,25.25,25.67,24.9801,25.52,670297,0
|
| 295 |
+
BKV.US,D,20251126,000000,25.86,26.78,25.71,26.39,576617,0
|
| 296 |
+
BKV.US,D,20251128,000000,26.77,27.65,26.39,27.61,361165,0
|
| 297 |
+
BKV.US,D,20251201,000000,27.82,28.67,27.44,28.22,750678,0
|
| 298 |
+
BKV.US,D,20251202,000000,26.27,27.11,26.25,26.5,3652075,0
|
| 299 |
+
BKV.US,D,20251203,000000,26.81,28,26.57,27.9,2285100,0
|
| 300 |
+
BKV.US,D,20251204,000000,27.97,28.815,27.805,28.68,1258461,0
|
| 301 |
+
BKV.US,D,20251205,000000,28.865,29.6499,28.61,29,1227495,0
|
| 302 |
+
BKV.US,D,20251208,000000,29.135,29.28,27.892,28.06,683527,0
|
| 303 |
+
BKV.US,D,20251209,000000,28.265,29.19,28.15,29.07,848200,0
|
| 304 |
+
BKV.US,D,20251210,000000,29.08,29.185,28.42,28.97,921083,0
|
| 305 |
+
BKV.US,D,20251211,000000,28.6,28.96,28.01,28.82,1128100,0
|
| 306 |
+
BKV.US,D,20251212,000000,28.98,29.25,28.2,28.38,739722,0
|
| 307 |
+
BKV.US,D,20251215,000000,28.515,28.515,26.46,26.68,1346665,0
|
| 308 |
+
BKV.US,D,20251216,000000,26.26,26.4005,25.63,25.83,1288200,0
|
| 309 |
+
BKV.US,D,20251217,000000,25.985,26.42,25.64,26.2,770251,0
|
| 310 |
+
BKV.US,D,20251218,000000,27.25,27.285,25.87,26.02,1048735,0
|
| 311 |
+
BKV.US,D,20251219,000000,26.375,27.2,26.35,26.73,1798908,0
|
| 312 |
+
BKV.US,D,20251222,000000,27.08,27.53,26.87,27.09,841271,0
|
| 313 |
+
BKV.US,D,20251223,000000,27.355,27.99,27.23,27.8,722438,0
|
| 314 |
+
BKV.US,D,20251224,000000,27.57,27.699,27.15,27.37,205196,0
|
| 315 |
+
BKV.US,D,20251226,000000,27.39,27.746,26.975,27.27,295886,0
|
| 316 |
+
BKV.US,D,20251229,000000,27.285,27.64,27.285,27.48,630409,0
|
| 317 |
+
BKV.US,D,20251230,000000,27.66,28.21,27.66,27.81,844717,0
|
| 318 |
+
BKV.US,D,20251231,000000,27.5113,27.82,26.86,27.15,611893,0
|
| 319 |
+
BKV.US,D,20260102,000000,27.06,27.63,26.85,27.44,644174,0
|
| 320 |
+
BKV.US,D,20260105,000000,28.31,28.32,25.71,26.71,981980,0
|
| 321 |
+
BKV.US,D,20260106,000000,26.54,26.79,25.99,26.65,470847,0
|
| 322 |
+
BKV.US,D,20260107,000000,26.7,26.9,26,26.1,427900,0
|
| 323 |
+
BKV.US,D,20260108,000000,26.275,26.47,25.68,25.72,597385,0
|
| 324 |
+
BKV.US,D,20260109,000000,25.52,25.985,25.15,25.8,856215,0
|
| 325 |
+
BKV.US,D,20260112,000000,25.805,26.21,25.57,26,675926,0
|
| 326 |
+
BKV.US,D,20260113,000000,26.08,26.7,25.53,26.05,570963,0
|
| 327 |
+
BKV.US,D,20260114,000000,26.06,26.303,25.465,25.69,642251,0
|
| 328 |
+
BKV.US,D,20260115,000000,25.29,25.745,24.93,25.5,766409,0
|
| 329 |
+
BKV.US,D,20260116,000000,25.49,26.4,25.115,26.25,683514,0
|
| 330 |
+
BKV.US,D,20260120,000000,26.7,27.78,26.41,27.1,816198,0
|
| 331 |
+
BKV.US,D,20260121,000000,27.6,28.76,27.6,28.4,670575,0
|
| 332 |
+
BKV.US,D,20260122,000000,28.42,28.5685,27.89,28.08,618289,0
|
| 333 |
+
BKV.US,D,20260123,000000,28.415,28.86,27.76,28.17,478393,0
|
| 334 |
+
BKV.US,D,20260126,000000,28.75,29,27.99,28.74,447290,0
|
| 335 |
+
BKV.US,D,20260127,000000,28.795,28.9769,27.73,28.34,574302,0
|
| 336 |
+
BKV.US,D,20260128,000000,28.74,28.77,28.185,28.77,401823,0
|
| 337 |
+
BKV.US,D,20260129,000000,29.5,30.73,29.08,30.25,1432160,0
|
| 338 |
+
BKV.US,D,20260130,000000,30.035,30.83,29.01,29.75,966753,0
|
| 339 |
+
BKV.US,D,20260202,000000,29.09,29.465,28.01,28.12,1057262,0
|
| 340 |
+
BKV.US,D,20260203,000000,28.12,28.7699,27.73,28.61,538500,0
|
| 341 |
+
BKV.US,D,20260204,000000,29.4,30.04,28.51,29.27,531424,0
|
| 342 |
+
BKV.US,D,20260205,000000,29,29.54,28.405,28.82,545405,0
|
| 343 |
+
BKV.US,D,20260206,000000,29.23,30.39,29.23,30.31,540777,0
|
| 344 |
+
BKV.US,D,20260209,000000,30.34,30.94,30.04,30.44,644269,0
|
| 345 |
+
BKV.US,D,20260210,000000,30.3,30.45,29.36,30.23,675526,0
|
| 346 |
+
BKV.US,D,20260211,000000,30.71,31.5,30.24,31.5,656486,0
|
| 347 |
+
BKV.US,D,20260212,000000,30.78,31.23,29.25,30.15,987330,0
|
| 348 |
+
BKV.US,D,20260213,000000,30.29,31.02,29.95,30.55,638474,0
|
| 349 |
+
BKV.US,D,20260217,000000,30.4375,30.97,29.3001,29.96,413670,0
|
| 350 |
+
BKV.US,D,20260218,000000,29.98,29.98,29.87,29.98,413789,0
|
daily/us/nyse stocks/1/blox.us.txt
ADDED
|
@@ -0,0 +1,170 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BLOX.US,D,20250617,000000,19.11,19.4,19.02,19.1694,4711,0
|
| 3 |
+
BLOX.US,D,20250618,000000,19.2,19.61,19.2,19.4527,7413,0
|
| 4 |
+
BLOX.US,D,20250620,000000,19.77,19.91,19.18,19.2902,9702,0
|
| 5 |
+
BLOX.US,D,20250623,000000,18.6078,19.0588,18.36,18.9829,106348,0
|
| 6 |
+
BLOX.US,D,20250624,000000,19.36,20.0055,19.36,20.0055,9323,0
|
| 7 |
+
BLOX.US,D,20250625,000000,20.48,20.48,20.0605,20.322,8305,0
|
| 8 |
+
BLOX.US,D,20250626,000000,20.27,22.32,20.07,20.9482,3769,0
|
| 9 |
+
BLOX.US,D,20250627,000000,20.8,20.98,20.58,20.5816,6528,0
|
| 10 |
+
BLOX.US,D,20250630,000000,20.7914,21.1173,20.7914,21.1173,6746,0
|
| 11 |
+
BLOX.US,D,20250701,000000,21.0305,21.28,20.7,20.8121,6543,0
|
| 12 |
+
BLOX.US,D,20250702,000000,21.492,21.8,21.492,21.7413,8466,0
|
| 13 |
+
BLOX.US,D,20250703,000000,21.775,21.79,21.6902,21.6902,7460,0
|
| 14 |
+
BLOX.US,D,20250707,000000,21.2,21.35,20.879,21.157,16524,0
|
| 15 |
+
BLOX.US,D,20250708,000000,21.49,21.5,21.2,21.25,18021,0
|
| 16 |
+
BLOX.US,D,20250709,000000,21.53,21.78,21.18,21.7774,33590,0
|
| 17 |
+
BLOX.US,D,20250710,000000,21.7,22.24,21.6,22.0803,30876,0
|
| 18 |
+
BLOX.US,D,20250711,000000,22.3344,22.53,22,22.1462,23302,0
|
| 19 |
+
BLOX.US,D,20250714,000000,22.64,22.94,22.43,22.53,42169,0
|
| 20 |
+
BLOX.US,D,20250715,000000,22.38,22.5492,22.08,22.18,41351,0
|
| 21 |
+
BLOX.US,D,20250716,000000,22.69,23.24,22.6652,23.22,156505,0
|
| 22 |
+
BLOX.US,D,20250717,000000,23.06,23.7,23,23.5,132040,0
|
| 23 |
+
BLOX.US,D,20250718,000000,23.7,23.95,23.14,23.42,91374,0
|
| 24 |
+
BLOX.US,D,20250721,000000,23.88,24.15,23.19,23.37,164340,0
|
| 25 |
+
BLOX.US,D,20250722,000000,23.605,23.62,23.0001,23.43,117606,0
|
| 26 |
+
BLOX.US,D,20250723,000000,23.2861,23.51,23.02,23.3678,143749,0
|
| 27 |
+
BLOX.US,D,20250724,000000,23.48,23.76,23.24,23.65,105740,0
|
| 28 |
+
BLOX.US,D,20250725,000000,23.18,23.24,22.8385,23.19,119636,0
|
| 29 |
+
BLOX.US,D,20250728,000000,23.6,23.6,23.05,23.22,138042,0
|
| 30 |
+
BLOX.US,D,20250729,000000,23.22,23.3399,22.455,22.66,155338,0
|
| 31 |
+
BLOX.US,D,20250730,000000,22.899,23.17,22.55,22.97,84302,0
|
| 32 |
+
BLOX.US,D,20250731,000000,23.06,23.3017,22.76,22.97,89767,0
|
| 33 |
+
BLOX.US,D,20250801,000000,21.7,21.9072,21,21.21,152190,0
|
| 34 |
+
BLOX.US,D,20250804,000000,21.51,22,21.3279,21.67,65309,0
|
| 35 |
+
BLOX.US,D,20250805,000000,21.705,21.79,21.06,21.3985,108874,0
|
| 36 |
+
BLOX.US,D,20250806,000000,21.3219,21.85,21.2,21.75,67646,0
|
| 37 |
+
BLOX.US,D,20250807,000000,22.15,22.5999,21.95,22.09,78232,0
|
| 38 |
+
BLOX.US,D,20250808,000000,22.21,22.41,21.75,22.22,59489,0
|
| 39 |
+
BLOX.US,D,20250811,000000,22.5837,23.19,22.44,22.44,122236,0
|
| 40 |
+
BLOX.US,D,20250812,000000,22.89,23.0115,22.5252,22.88,73847,0
|
| 41 |
+
BLOX.US,D,20250813,000000,23.2398,23.4484,22.91,23.23,90126,0
|
| 42 |
+
BLOX.US,D,20250814,000000,22.5,23.17,22.33,22.97,75777,0
|
| 43 |
+
BLOX.US,D,20250815,000000,22.5408,22.79,22.1155,22.38,59289,0
|
| 44 |
+
BLOX.US,D,20250818,000000,22.11,22.6285,21.89,22.6,66890,0
|
| 45 |
+
BLOX.US,D,20250819,000000,22.48,22.48,21.2114,21.22,113254,0
|
| 46 |
+
BLOX.US,D,20250820,000000,21.38,21.65,20.6861,21.65,112313,0
|
| 47 |
+
BLOX.US,D,20250821,000000,21.335,21.5997,21.15,21.34,61088,0
|
| 48 |
+
BLOX.US,D,20250822,000000,21.054,22.52,20.9697,22.34,83681,0
|
| 49 |
+
BLOX.US,D,20250825,000000,21.78,21.97,21.41,21.63,107256,0
|
| 50 |
+
BLOX.US,D,20250826,000000,21.43,22.0648,21.4232,21.93,92684,0
|
| 51 |
+
BLOX.US,D,20250827,000000,22,22.21,21.8024,21.9383,70059,0
|
| 52 |
+
BLOX.US,D,20250828,000000,22.145,22.2597,21.93,21.98,86207,0
|
| 53 |
+
BLOX.US,D,20250829,000000,21.6899,21.7,21.19,21.41,81537,0
|
| 54 |
+
BLOX.US,D,20250902,000000,21.13,21.7599,20.91,21.47,612058,0
|
| 55 |
+
BLOX.US,D,20250903,000000,21.72,21.85,21.41,21.65,162022,0
|
| 56 |
+
BLOX.US,D,20250904,000000,21.525,21.61,21.07,21.18,202153,0
|
| 57 |
+
BLOX.US,D,20250905,000000,21.41,21.49,20.3601,21.04,203801,0
|
| 58 |
+
BLOX.US,D,20250908,000000,21.18,21.4699,21.065,21.36,256848,0
|
| 59 |
+
BLOX.US,D,20250909,000000,21.7,22.16,21.5,22.16,459688,0
|
| 60 |
+
BLOX.US,D,20250910,000000,22.4093,22.8619,22.372,22.41,119485,0
|
| 61 |
+
BLOX.US,D,20250911,000000,22.64,23.088,22.5175,22.87,180133,0
|
| 62 |
+
BLOX.US,D,20250912,000000,22.92,23.14,22.76,23.14,177863,0
|
| 63 |
+
BLOX.US,D,20250915,000000,23.07,23.36,22.94,23.34,219256,0
|
| 64 |
+
BLOX.US,D,20250916,000000,23.5017,23.815,23.11,23.77,156034,0
|
| 65 |
+
BLOX.US,D,20250917,000000,23.6,24.0372,23.29,23.85,209268,0
|
| 66 |
+
BLOX.US,D,20250918,000000,24.25,24.5899,24.0214,24.38,241831,0
|
| 67 |
+
BLOX.US,D,20250919,000000,24.05,24.33,23.93,24.12,215676,0
|
| 68 |
+
BLOX.US,D,20250922,000000,23.7,24.12,23.4259,23.9,338710,0
|
| 69 |
+
BLOX.US,D,20250923,000000,24.33,24.49,23.65,23.65,201109,0
|
| 70 |
+
BLOX.US,D,20250924,000000,24.1738,24.69,23.98,24.26,198543,0
|
| 71 |
+
BLOX.US,D,20250925,000000,23.48,23.67,22.524,22.97,481945,0
|
| 72 |
+
BLOX.US,D,20250926,000000,22.805,22.8385,22.1,22.65,308369,0
|
| 73 |
+
BLOX.US,D,20250929,000000,23.11,24.22,22.99,24.22,310552,0
|
| 74 |
+
BLOX.US,D,20250930,000000,24.08,24.44,23.97,24.31,232406,0
|
| 75 |
+
BLOX.US,D,20251001,000000,24.75,25,24.51,24.85,337822,0
|
| 76 |
+
BLOX.US,D,20251002,000000,25.3052,25.77,24.935,25.68,349011,0
|
| 77 |
+
BLOX.US,D,20251003,000000,25.65,26.47,25.4883,25.88,388573,0
|
| 78 |
+
BLOX.US,D,20251006,000000,26.75,27.0961,26.6,27.06,668032,0
|
| 79 |
+
BLOX.US,D,20251007,000000,27.26,27.3,25.85,26.68,620695,0
|
| 80 |
+
BLOX.US,D,20251008,000000,26.87,27.559,26.65,27.45,414801,0
|
| 81 |
+
BLOX.US,D,20251009,000000,27.45,27.56,26.77,27.56,589833,0
|
| 82 |
+
BLOX.US,D,20251010,000000,27.495,28,25.6,25.9,647316,0
|
| 83 |
+
BLOX.US,D,20251013,000000,26.15,26.61,25.85,26.61,475355,0
|
| 84 |
+
BLOX.US,D,20251014,000000,25.53,26.7006,25.1066,26.22,360153,0
|
| 85 |
+
BLOX.US,D,20251015,000000,26.47,26.66,25.76,26.27,368802,0
|
| 86 |
+
BLOX.US,D,20251016,000000,26.34,26.35,25.03,25.24,689136,0
|
| 87 |
+
BLOX.US,D,20251017,000000,24.34,24.7199,24.15,24.7,409287,0
|
| 88 |
+
BLOX.US,D,20251020,000000,25.475,26.05,25.31,25.7,522852,0
|
| 89 |
+
BLOX.US,D,20251021,000000,25.48,25.9299,25,25.34,597569,0
|
| 90 |
+
BLOX.US,D,20251022,000000,24.67,24.8,23.4092,23.59,685625,0
|
| 91 |
+
BLOX.US,D,20251023,000000,24.12,24.99,23.97,24.71,429310,0
|
| 92 |
+
BLOX.US,D,20251024,000000,25.28,25.89,25.2,25.89,402572,0
|
| 93 |
+
BLOX.US,D,20251027,000000,26.71,26.8793,26.39,26.5,500952,0
|
| 94 |
+
BLOX.US,D,20251028,000000,26.56,26.8999,26.11,26.24,441730,0
|
| 95 |
+
BLOX.US,D,20251029,000000,26.3,26.3491,25.36,26.01,538660,0
|
| 96 |
+
BLOX.US,D,20251030,000000,25.2,25.4932,24.6,24.6,518447,0
|
| 97 |
+
BLOX.US,D,20251031,000000,25.3,25.65,24.7297,25.23,351119,0
|
| 98 |
+
BLOX.US,D,20251103,000000,25.9,26.17,24.84,25.41,583363,0
|
| 99 |
+
BLOX.US,D,20251104,000000,24.275,25.26,23.51,23.66,789087,0
|
| 100 |
+
BLOX.US,D,20251105,000000,24.1,24.62,23.92,24.55,334651,0
|
| 101 |
+
BLOX.US,D,20251106,000000,24.225,24.35,22.66,22.95,716306,0
|
| 102 |
+
BLOX.US,D,20251107,000000,21.9,22.87,21.3301,22.61,663940,0
|
| 103 |
+
BLOX.US,D,20251110,000000,23.5794,23.79,22.81,23.28,544918,0
|
| 104 |
+
BLOX.US,D,20251111,000000,22.67,22.74,22,22.22,461422,0
|
| 105 |
+
BLOX.US,D,20251112,000000,22.58,22.59,21.39,21.65,415455,0
|
| 106 |
+
BLOX.US,D,20251113,000000,21.345,21.44,19.67,19.72,794519,0
|
| 107 |
+
BLOX.US,D,20251114,000000,18.81,20.08,18.5,19.26,580823,0
|
| 108 |
+
BLOX.US,D,20251117,000000,19.08,19.58,18.4,18.59,631080,0
|
| 109 |
+
BLOX.US,D,20251118,000000,18.46,19.38,18.4,19,342383,0
|
| 110 |
+
BLOX.US,D,20251119,000000,18.97,19.36,18.096,18.5,585670,0
|
| 111 |
+
BLOX.US,D,20251120,000000,19.33,19.5,17.5,17.64,533381,0
|
| 112 |
+
BLOX.US,D,20251121,000000,17.0713,17.47,16.3601,17.04,667783,0
|
| 113 |
+
BLOX.US,D,20251124,000000,17.5,18.8,17.49,18.8,379241,0
|
| 114 |
+
BLOX.US,D,20251125,000000,18.25,18.75,17.7012,18.75,278897,0
|
| 115 |
+
BLOX.US,D,20251126,000000,18.97,19.69,18.848,19.61,264316,0
|
| 116 |
+
BLOX.US,D,20251128,000000,19.94,20.2,19.814,19.9,276979,0
|
| 117 |
+
BLOX.US,D,20251201,000000,18.98,19.31,18.5501,19.21,437344,0
|
| 118 |
+
BLOX.US,D,20251202,000000,19.62,19.75,19,19.13,1084475,0
|
| 119 |
+
BLOX.US,D,20251203,000000,19.22,19.86,18.95,19.86,483983,0
|
| 120 |
+
BLOX.US,D,20251204,000000,19.7,20.32,19.6,20.3,387144,0
|
| 121 |
+
BLOX.US,D,20251205,000000,19.83,19.9468,19.25,19.62,628238,0
|
| 122 |
+
BLOX.US,D,20251208,000000,19.98,20,19.4772,19.98,367644,0
|
| 123 |
+
BLOX.US,D,20251209,000000,19.78,20.833754,19.67,20.6,285541,0
|
| 124 |
+
BLOX.US,D,20251210,000000,20.295,20.75,20.1,20.45,205591,0
|
| 125 |
+
BLOX.US,D,20251211,000000,19.83,20.2,19.33,20.2,430351,0
|
| 126 |
+
BLOX.US,D,20251212,000000,19.91,20.18,18.85,18.95,414908,0
|
| 127 |
+
BLOX.US,D,20251215,000000,19.01,19.01,17.47,17.62,631881,0
|
| 128 |
+
BLOX.US,D,20251216,000000,17.55,17.88,17.42,17.88,253394,0
|
| 129 |
+
BLOX.US,D,20251217,000000,18.12,18.47,17.2101,17.35,379971,0
|
| 130 |
+
BLOX.US,D,20251218,000000,17.875,18.2158,17.24,17.24,256262,0
|
| 131 |
+
BLOX.US,D,20251219,000000,17.683,18.35,17.61,18.35,354068,0
|
| 132 |
+
BLOX.US,D,20251222,000000,18.655,19.04,18.52,18.69,286409,0
|
| 133 |
+
BLOX.US,D,20251223,000000,18.35,18.66,18.2,18.46,264973,0
|
| 134 |
+
BLOX.US,D,20251224,000000,18.42,18.7,18.36,18.6,195855,0
|
| 135 |
+
BLOX.US,D,20251226,000000,18.75,18.77,17.952,18.11,290992,0
|
| 136 |
+
BLOX.US,D,20251229,000000,17.895,18.5,17.87,18.08,319502,0
|
| 137 |
+
BLOX.US,D,20251230,000000,18.07,18.1502,17.7216,17.78,314633,0
|
| 138 |
+
BLOX.US,D,20251231,000000,17.84,17.915,17.45,17.5,299221,0
|
| 139 |
+
BLOX.US,D,20260102,000000,17.8,18.56,17.59,18.55,315917,0
|
| 140 |
+
BLOX.US,D,20260105,000000,18.96,19.7,18.9,19.61,410998,0
|
| 141 |
+
BLOX.US,D,20260106,000000,19.53,19.75,18.91,19.52,385010,0
|
| 142 |
+
BLOX.US,D,20260107,000000,19.22,19.3621,18.95,18.95,259242,0
|
| 143 |
+
BLOX.US,D,20260108,000000,18.8,19.272,18.7,19.13,246198,0
|
| 144 |
+
BLOX.US,D,20260109,000000,19.08,19.45,18.845,18.97,246819,0
|
| 145 |
+
BLOX.US,D,20260112,000000,18.85,19.67,18.7888,19.58,284378,0
|
| 146 |
+
BLOX.US,D,20260113,000000,19.68,20.04,19.55,20.04,341234,0
|
| 147 |
+
BLOX.US,D,20260114,000000,20.085,20.37,19.9,20.02,359522,0
|
| 148 |
+
BLOX.US,D,20260115,000000,20.31,20.34,19.7,19.7,318062,0
|
| 149 |
+
BLOX.US,D,20260116,000000,19.81,20.4799,19.6018,20.45,331429,0
|
| 150 |
+
BLOX.US,D,20260120,000000,19.3,19.6493,18.97,19.07,688739,0
|
| 151 |
+
BLOX.US,D,20260121,000000,19.31,19.76,18.37,19.23,592064,0
|
| 152 |
+
BLOX.US,D,20260122,000000,19.45,19.55,18.99,18.99,374582,0
|
| 153 |
+
BLOX.US,D,20260123,000000,18.84,19.3707,18.5618,19.11,400695,0
|
| 154 |
+
BLOX.US,D,20260126,000000,18.78,18.98,18.65,18.7,570738,0
|
| 155 |
+
BLOX.US,D,20260127,000000,18.85,19.27,18.7,19.15,298671,0
|
| 156 |
+
BLOX.US,D,20260128,000000,19.4,19.48,19.16,19.41,299282,0
|
| 157 |
+
BLOX.US,D,20260129,000000,19.16,19.2,18.36,18.7,846718,0
|
| 158 |
+
BLOX.US,D,20260130,000000,18.29,18.3974,17.55,17.93,572289,0
|
| 159 |
+
BLOX.US,D,20260202,000000,17.3811,17.3811,16.6,16.82,1104485,0
|
| 160 |
+
BLOX.US,D,20260203,000000,17.07,17.1,15.76,16.67,988693,0
|
| 161 |
+
BLOX.US,D,20260204,000000,16.2425,16.29,15.04,15.35,760597,0
|
| 162 |
+
BLOX.US,D,20260205,000000,14.82,15.18,13.75,13.81,1386852,0
|
| 163 |
+
BLOX.US,D,20260206,000000,14.55,15.44,14.45,15.44,650002,0
|
| 164 |
+
BLOX.US,D,20260209,000000,14.73,16.18,14.1,15.85,741485,0
|
| 165 |
+
BLOX.US,D,20260210,000000,15.8,15.99,15.5316,15.68,517030,0
|
| 166 |
+
BLOX.US,D,20260211,000000,15.6273,15.68,14.98,15.25,264310,0
|
| 167 |
+
BLOX.US,D,20260212,000000,15.35,15.4781,14.7,14.96,236626,0
|
| 168 |
+
BLOX.US,D,20260213,000000,15.14,15.655,14.7335,15.3,157066,0
|
| 169 |
+
BLOX.US,D,20260217,000000,15.01,15.29,14.69,15.02,285594,0
|
| 170 |
+
BLOX.US,D,20260218,000000,15.15,15.5999,14.9232,15.04,176682,0
|
daily/us/nyse stocks/1/blw.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bma.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bnds.us.txt
ADDED
|
@@ -0,0 +1,272 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BNDS.US,D,20250121,000000,50.5009,50.63,50.5009,50.63,5095,0
|
| 3 |
+
BNDS.US,D,20250122,000000,50.64,50.66,50.62,50.62,2452,0
|
| 4 |
+
BNDS.US,D,20250123,000000,50.69,50.7,50.62,50.66,15086,0
|
| 5 |
+
BNDS.US,D,20250124,000000,50.675,50.71,50.66,50.6805,2174,0
|
| 6 |
+
BNDS.US,D,20250127,000000,50.66,50.785,50.65,50.785,4804,0
|
| 7 |
+
BNDS.US,D,20250128,000000,50.7563,50.77,50.7075,50.77,2321,0
|
| 8 |
+
BNDS.US,D,20250129,000000,50.795,50.8,50.78,50.795,3958,0
|
| 9 |
+
BNDS.US,D,20250130,000000,50.45,50.5,50.445,50.5,5112,0
|
| 10 |
+
BNDS.US,D,20250131,000000,50.48,50.48,50.405,50.405,2407,0
|
| 11 |
+
BNDS.US,D,20250203,000000,50.29,50.34,50.2805,50.3282,3617,0
|
| 12 |
+
BNDS.US,D,20250204,000000,50.3134,50.3816,50.3134,50.38,2616,0
|
| 13 |
+
BNDS.US,D,20250205,000000,50.355,50.5,50.355,50.5,6796,0
|
| 14 |
+
BNDS.US,D,20250206,000000,50.5,50.535,50.46,50.46,5347,0
|
| 15 |
+
BNDS.US,D,20250207,000000,50.35,50.41,50.35,50.365,1489,0
|
| 16 |
+
BNDS.US,D,20250210,000000,50.43,50.46,50.41,50.46,1175,0
|
| 17 |
+
BNDS.US,D,20250211,000000,50.395,50.4168,50.395,50.4168,1353,0
|
| 18 |
+
BNDS.US,D,20250212,000000,50.26,50.35,50.2,50.35,3239,0
|
| 19 |
+
BNDS.US,D,20250213,000000,50.46,50.59,50.41,50.5687,9841,0
|
| 20 |
+
BNDS.US,D,20250214,000000,50.658,50.6799,50.6371,50.6371,4452,0
|
| 21 |
+
BNDS.US,D,20250218,000000,50.66,50.79,50.575,50.5772,21061,0
|
| 22 |
+
BNDS.US,D,20250219,000000,50.57,50.63,50.5,50.56,7963,0
|
| 23 |
+
BNDS.US,D,20250220,000000,50.52,50.57,50.4742,50.57,12185,0
|
| 24 |
+
BNDS.US,D,20250221,000000,50.65,50.68,50.5846,50.5846,4335,0
|
| 25 |
+
BNDS.US,D,20250224,000000,50.65,50.67,50.615,50.64,4343,0
|
| 26 |
+
BNDS.US,D,20250225,000000,50.69,50.71,50.65,50.7004,6708,0
|
| 27 |
+
BNDS.US,D,20250226,000000,50.75,50.8,50.7,50.7597,22751,0
|
| 28 |
+
BNDS.US,D,20250227,000000,50.57,50.67,50.4,50.4,26738,0
|
| 29 |
+
BNDS.US,D,20250228,000000,50.44,50.72,50.36,50.53,44608,0
|
| 30 |
+
BNDS.US,D,20250303,000000,50.5001,50.51,50.41,50.4378,33072,0
|
| 31 |
+
BNDS.US,D,20250304,000000,50.41,50.41,50.15,50.2613,104551,0
|
| 32 |
+
BNDS.US,D,20250305,000000,50.28,50.39,50.17,50.255,22984,0
|
| 33 |
+
BNDS.US,D,20250306,000000,50.24,50.24,50.05,50.0679,21750,0
|
| 34 |
+
BNDS.US,D,20250307,000000,50.21,50.21,50.1,50.13,11863,0
|
| 35 |
+
BNDS.US,D,20250310,000000,50.11,50.15,49.99,49.9905,12535,0
|
| 36 |
+
BNDS.US,D,20250311,000000,50.02,50.03,49.75,49.75,42715,0
|
| 37 |
+
BNDS.US,D,20250312,000000,49.7401,49.8699,49.7401,49.8138,2396,0
|
| 38 |
+
BNDS.US,D,20250313,000000,49.85,49.85,49.7,49.7,23058,0
|
| 39 |
+
BNDS.US,D,20250314,000000,49.72,49.86,49.706,49.8256,26635,0
|
| 40 |
+
BNDS.US,D,20250317,000000,49.88,50.06,49.85,49.9797,17478,0
|
| 41 |
+
BNDS.US,D,20250318,000000,49.9441,49.98,49.9,49.9367,6506,0
|
| 42 |
+
BNDS.US,D,20250319,000000,49.8991,50.09,49.8991,50.01,17832,0
|
| 43 |
+
BNDS.US,D,20250320,000000,50.04,50.09,50.0292,50.06,15860,0
|
| 44 |
+
BNDS.US,D,20250321,000000,50.06,50.15,50,50.025,4193,0
|
| 45 |
+
BNDS.US,D,20250324,000000,50.0175,50.12,50.0175,50.1052,11185,0
|
| 46 |
+
BNDS.US,D,20250325,000000,50.115,50.15,50.11,50.1267,9914,0
|
| 47 |
+
BNDS.US,D,20250326,000000,50.13,50.13,49.845,49.845,8725,0
|
| 48 |
+
BNDS.US,D,20250327,000000,49.8,49.8196,49.7106,49.7132,9514,0
|
| 49 |
+
BNDS.US,D,20250328,000000,49.44,49.59,49.24,49.2983,18945,0
|
| 50 |
+
BNDS.US,D,20250331,000000,49.25,49.26,49.17,49.2241,15166,0
|
| 51 |
+
BNDS.US,D,20250401,000000,49.1024,49.28,49.1024,49.28,13138,0
|
| 52 |
+
BNDS.US,D,20250402,000000,49.29,49.3875,49.2,49.3875,24533,0
|
| 53 |
+
BNDS.US,D,20250403,000000,49.15,49.15,48.665,48.775,50572,0
|
| 54 |
+
BNDS.US,D,20250404,000000,48.404,48.52,47.64,47.7691,23929,0
|
| 55 |
+
BNDS.US,D,20250407,000000,46.98,47.56,46.98,47.1456,30394,0
|
| 56 |
+
BNDS.US,D,20250408,000000,47.36,47.55,46.6995,46.6995,28144,0
|
| 57 |
+
BNDS.US,D,20250409,000000,46.79,47.709,46.44,47.7046,31371,0
|
| 58 |
+
BNDS.US,D,20250410,000000,47.0806,47.34,46.78,46.8563,13545,0
|
| 59 |
+
BNDS.US,D,20250411,000000,46.502,46.8507,46.502,46.8507,4247,0
|
| 60 |
+
BNDS.US,D,20250414,000000,47.135,47.2681,47.095,47.1307,1287,0
|
| 61 |
+
BNDS.US,D,20250415,000000,47.25,47.42,47.2123,47.3199,5983,0
|
| 62 |
+
BNDS.US,D,20250416,000000,47.23,47.4294,47.23,47.3818,1938,0
|
| 63 |
+
BNDS.US,D,20250417,000000,47.49,47.71,47.48,47.71,3450,0
|
| 64 |
+
BNDS.US,D,20250421,000000,47.48,47.52,47.2,47.31,13866,0
|
| 65 |
+
BNDS.US,D,20250422,000000,47.47,47.72,47.47,47.6772,6038,0
|
| 66 |
+
BNDS.US,D,20250423,000000,48.22,48.35,48.09,48.09,22727,0
|
| 67 |
+
BNDS.US,D,20250424,000000,48.15,48.42,48.15,48.3846,7585,0
|
| 68 |
+
BNDS.US,D,20250425,000000,48.37,48.66,48.36,48.59,10926,0
|
| 69 |
+
BNDS.US,D,20250428,000000,48.57,48.69,48.41,48.6377,6339,0
|
| 70 |
+
BNDS.US,D,20250429,000000,48.26,48.2935,48.26,48.2935,3421,0
|
| 71 |
+
BNDS.US,D,20250430,000000,48.13,48.13,48.0472,48.0472,12966,0
|
| 72 |
+
BNDS.US,D,20250501,000000,48.08,48.09,48,48.02,10639,0
|
| 73 |
+
BNDS.US,D,20250502,000000,48.04,48.15,48.03,48.1454,3536,0
|
| 74 |
+
BNDS.US,D,20250505,000000,47.95,48.04,47.95,48.0182,8075,0
|
| 75 |
+
BNDS.US,D,20250506,000000,47.99,48.06,47.98,48.0401,4494,0
|
| 76 |
+
BNDS.US,D,20250507,000000,48.1414,48.17,48.09,48.09,1241,0
|
| 77 |
+
BNDS.US,D,20250508,000000,48.04,48.08,47.98,47.98,6192,0
|
| 78 |
+
BNDS.US,D,20250509,000000,48.0676,48.1,48.0676,48.0757,1553,0
|
| 79 |
+
BNDS.US,D,20250512,000000,48.37,48.638,48.315,48.638,15678,0
|
| 80 |
+
BNDS.US,D,20250513,000000,48.5,48.7315,48.5,48.7315,8891,0
|
| 81 |
+
BNDS.US,D,20250514,000000,48.83,48.83,48.6475,48.6475,3159,0
|
| 82 |
+
BNDS.US,D,20250515,000000,48.6398,48.75,48.575,48.7154,14333,0
|
| 83 |
+
BNDS.US,D,20250516,000000,48.81,48.8848,48.79,48.8848,3382,0
|
| 84 |
+
BNDS.US,D,20250519,000000,48.67,48.89,48.67,48.8485,10157,0
|
| 85 |
+
BNDS.US,D,20250520,000000,48.73,48.83,48.73,48.7596,11838,0
|
| 86 |
+
BNDS.US,D,20250521,000000,48.7,48.83,48.35,48.35,2689,0
|
| 87 |
+
BNDS.US,D,20250522,000000,48.31,48.47,48.24,48.4173,16529,0
|
| 88 |
+
BNDS.US,D,20250523,000000,48.42,48.42,48.375,48.4029,1876,0
|
| 89 |
+
BNDS.US,D,20250527,000000,48.63,48.98,48.5516,48.77,6307,0
|
| 90 |
+
BNDS.US,D,20250528,000000,48.77,48.77,48.7,48.725,2363,0
|
| 91 |
+
BNDS.US,D,20250529,000000,48.405,48.4784,48.405,48.4784,4281,0
|
| 92 |
+
BNDS.US,D,20250530,000000,48.52,48.56,48.475,48.5463,4380,0
|
| 93 |
+
BNDS.US,D,20250602,000000,48.543,48.543,48.468,48.4944,7496,0
|
| 94 |
+
BNDS.US,D,20250603,000000,48.54,48.7,48.53,48.6655,8174,0
|
| 95 |
+
BNDS.US,D,20250604,000000,48.69,48.86,48.69,48.8421,5962,0
|
| 96 |
+
BNDS.US,D,20250605,000000,48.845,48.87,48.845,48.8455,1001,0
|
| 97 |
+
BNDS.US,D,20250606,000000,48.7714,48.89,48.7714,48.81,13138,0
|
| 98 |
+
BNDS.US,D,20250609,000000,48.86,49.1282,48.85,49.03,20955,0
|
| 99 |
+
BNDS.US,D,20250610,000000,48.9912,49.1386,48.9912,49.1386,1174,0
|
| 100 |
+
BNDS.US,D,20250611,000000,49.17,49.34,49.17,49.3073,9080,0
|
| 101 |
+
BNDS.US,D,20250612,000000,49.3904,49.42,49.3904,49.4113,1381,0
|
| 102 |
+
BNDS.US,D,20250613,000000,49.42,49.42,49.2617,49.29,2077,0
|
| 103 |
+
BNDS.US,D,20250616,000000,49.2915,49.36,49.26,49.2863,6082,0
|
| 104 |
+
BNDS.US,D,20250617,000000,49.3332,49.3814,49.3101,49.35,3353,0
|
| 105 |
+
BNDS.US,D,20250618,000000,49.38,49.43,49.34,49.388,2033,0
|
| 106 |
+
BNDS.US,D,20250620,000000,49.34,49.51,49.33,49.51,13844,0
|
| 107 |
+
BNDS.US,D,20250623,000000,49.49,49.6099,49.475,49.475,10359,0
|
| 108 |
+
BNDS.US,D,20250624,000000,49.44,49.6687,49.44,49.6687,9557,0
|
| 109 |
+
BNDS.US,D,20250625,000000,49.64,49.6453,49.5857,49.64,6331,0
|
| 110 |
+
BNDS.US,D,20250626,000000,49.7,49.81,49.67,49.7388,2540,0
|
| 111 |
+
BNDS.US,D,20250627,000000,49.4291,49.47,49.4,49.405,994,0
|
| 112 |
+
BNDS.US,D,20250630,000000,49.48,49.51,49.4435,49.4991,10432,0
|
| 113 |
+
BNDS.US,D,20250701,000000,49.48,49.5699,49.43,49.5408,1629,0
|
| 114 |
+
BNDS.US,D,20250702,000000,49.555,49.65,49.555,49.65,2815,0
|
| 115 |
+
BNDS.US,D,20250703,000000,49.665,49.76,49.665,49.708,2864,0
|
| 116 |
+
BNDS.US,D,20250707,000000,49.73,49.73,49.59,49.64,3447,0
|
| 117 |
+
BNDS.US,D,20250708,000000,49.65,49.73,49.64,49.7064,1471,0
|
| 118 |
+
BNDS.US,D,20250709,000000,49.78,49.86,49.7,49.85,13720,0
|
| 119 |
+
BNDS.US,D,20250710,000000,49.83,49.85,49.76,49.8,2047,0
|
| 120 |
+
BNDS.US,D,20250711,000000,49.71,49.755,49.66,49.7012,4785,0
|
| 121 |
+
BNDS.US,D,20250714,000000,49.65,49.71,49.56,49.6903,3411,0
|
| 122 |
+
BNDS.US,D,20250715,000000,49.6967,49.88,49.6967,49.705,1941,0
|
| 123 |
+
BNDS.US,D,20250716,000000,49.6174,49.65,49.58,49.65,2854,0
|
| 124 |
+
BNDS.US,D,20250717,000000,49.67,49.72,49.62,49.6961,3681,0
|
| 125 |
+
BNDS.US,D,20250718,000000,49.71,49.74,49.66,49.69,2259,0
|
| 126 |
+
BNDS.US,D,20250721,000000,49.74,49.76,49.715,49.74,6301,0
|
| 127 |
+
BNDS.US,D,20250722,000000,49.8,49.84,49.75,49.7731,8573,0
|
| 128 |
+
BNDS.US,D,20250723,000000,49.795,49.85,49.795,49.825,3631,0
|
| 129 |
+
BNDS.US,D,20250724,000000,49.81,49.8181,49.81,49.8181,367,0
|
| 130 |
+
BNDS.US,D,20250725,000000,49.835,49.89,49.81,49.8301,1585,0
|
| 131 |
+
BNDS.US,D,20250728,000000,49.7907,49.87,49.7907,49.8501,1365,0
|
| 132 |
+
BNDS.US,D,20250729,000000,49.91,49.91,49.82,49.89,648,0
|
| 133 |
+
BNDS.US,D,20250730,000000,49.573,49.573,49.5136,49.5204,3666,0
|
| 134 |
+
BNDS.US,D,20250731,000000,49.5815,49.62,49.51,49.6,8861,0
|
| 135 |
+
BNDS.US,D,20250801,000000,49.53,49.5511,49.53,49.5511,2941,0
|
| 136 |
+
BNDS.US,D,20250804,000000,49.57,49.6896,49.57,49.6896,616,0
|
| 137 |
+
BNDS.US,D,20250805,000000,49.7,49.73,49.649,49.68,4121,0
|
| 138 |
+
BNDS.US,D,20250806,000000,49.6695,49.75,49.65,49.75,4500,0
|
| 139 |
+
BNDS.US,D,20250807,000000,49.79,49.79,49.75,49.75,1396,0
|
| 140 |
+
BNDS.US,D,20250808,000000,49.75,49.78,49.69,49.78,2587,0
|
| 141 |
+
BNDS.US,D,20250811,000000,49.79,49.855,49.69,49.85,2263,0
|
| 142 |
+
BNDS.US,D,20250812,000000,49.85,49.98,49.785,49.98,3084,0
|
| 143 |
+
BNDS.US,D,20250813,000000,49.97,50.15,49.92,50.15,3722,0
|
| 144 |
+
BNDS.US,D,20250814,000000,50.06,50.0924,50.05,50.0924,1924,0
|
| 145 |
+
BNDS.US,D,20250815,000000,50.03,50.13,50.03,50.1201,2068,0
|
| 146 |
+
BNDS.US,D,20250818,000000,50.1204,50.16,50.07,50.155,1487,0
|
| 147 |
+
BNDS.US,D,20250819,000000,50.135,50.27,50.12,50.23,6068,0
|
| 148 |
+
BNDS.US,D,20250820,000000,50.1564,50.24,50.1564,50.175,2807,0
|
| 149 |
+
BNDS.US,D,20250821,000000,50.141,50.2427,50.06,50.15,2659,0
|
| 150 |
+
BNDS.US,D,20250822,000000,50.3,50.4682,50.29,50.4682,9063,0
|
| 151 |
+
BNDS.US,D,20250825,000000,50.41,50.6,50.4068,50.5185,6023,0
|
| 152 |
+
BNDS.US,D,20250826,000000,50.5114,50.585,50.5,50.5849,1259,0
|
| 153 |
+
BNDS.US,D,20250827,000000,50.54,50.61,50.5314,50.5776,907,0
|
| 154 |
+
BNDS.US,D,20250828,000000,50.1514,50.31,50.1514,50.3,8488,0
|
| 155 |
+
BNDS.US,D,20250829,000000,50.2014,50.29,50.2014,50.25,1126,0
|
| 156 |
+
BNDS.US,D,20250902,000000,49.98,50.11,49.9701,50.09,3480,0
|
| 157 |
+
BNDS.US,D,20250903,000000,50.1814,50.3222,50.1814,50.3222,3103,0
|
| 158 |
+
BNDS.US,D,20250904,000000,50.25,50.3935,50.25,50.3935,2946,0
|
| 159 |
+
BNDS.US,D,20250905,000000,50.5,50.614,50.44,50.6,9184,0
|
| 160 |
+
BNDS.US,D,20250908,000000,50.62,50.72,50.61,50.6665,3313,0
|
| 161 |
+
BNDS.US,D,20250909,000000,50.6988,50.6988,50.61,50.6731,2276,0
|
| 162 |
+
BNDS.US,D,20250910,000000,50.8,50.8999,50.7946,50.7946,13866,0
|
| 163 |
+
BNDS.US,D,20250911,000000,50.8252,50.945,50.8252,50.851,3262,0
|
| 164 |
+
BNDS.US,D,20250912,000000,50.85,51.15,50.83,50.8695,38631,0
|
| 165 |
+
BNDS.US,D,20250915,000000,51.0172,51.11,51.0172,51.0939,5556,0
|
| 166 |
+
BNDS.US,D,20250916,000000,51.17,51.2755,51.17,51.2704,3668,0
|
| 167 |
+
BNDS.US,D,20250917,000000,51.2805,51.29,51.23,51.23,9872,0
|
| 168 |
+
BNDS.US,D,20250918,000000,51.27,51.2864,51.19,51.2739,2884,0
|
| 169 |
+
BNDS.US,D,20250919,000000,51.2915,51.37,51.29,51.29,1350,0
|
| 170 |
+
BNDS.US,D,20250922,000000,51.2423,51.41,51.2423,51.3283,9817,0
|
| 171 |
+
BNDS.US,D,20250923,000000,51.3115,51.35,51.29,51.29,2536,0
|
| 172 |
+
BNDS.US,D,20250924,000000,51.37,51.378,51.28,51.28,963,0
|
| 173 |
+
BNDS.US,D,20250925,000000,51.23,51.23,51.145,51.145,1834,0
|
| 174 |
+
BNDS.US,D,20250926,000000,51.0823,51.24,51.0823,51.18,1003,0
|
| 175 |
+
BNDS.US,D,20250929,000000,50.91,51.04,50.8357,50.8357,2523,0
|
| 176 |
+
BNDS.US,D,20250930,000000,50.8,50.81,50.7459,50.8034,14172,0
|
| 177 |
+
BNDS.US,D,20251001,000000,50.9,50.9546,50.8064,50.9546,7845,0
|
| 178 |
+
BNDS.US,D,20251002,000000,50.9168,50.96,50.85,50.92,4303,0
|
| 179 |
+
BNDS.US,D,20251003,000000,51.04,51.04,50.9,50.9992,2929,0
|
| 180 |
+
BNDS.US,D,20251006,000000,50.9685,51,50.965,50.965,1497,0
|
| 181 |
+
BNDS.US,D,20251007,000000,50.93,50.96,50.92,50.925,3167,0
|
| 182 |
+
BNDS.US,D,20251008,000000,50.89,50.9096,50.8252,50.8252,2388,0
|
| 183 |
+
BNDS.US,D,20251009,000000,50.7215,50.76,50.64,50.6798,3310,0
|
| 184 |
+
BNDS.US,D,20251010,000000,50.74,50.74,50.3808,50.3808,7021,0
|
| 185 |
+
BNDS.US,D,20251013,000000,50.432,50.5327,50.432,50.5327,1396,0
|
| 186 |
+
BNDS.US,D,20251014,000000,50.4268,50.635,50.42,50.635,4065,0
|
| 187 |
+
BNDS.US,D,20251015,000000,50.59,50.8,50.5675,50.73,26776,0
|
| 188 |
+
BNDS.US,D,20251016,000000,50.638,50.75,50.51,50.51,13171,0
|
| 189 |
+
BNDS.US,D,20251017,000000,50.5793,50.5793,50.4564,50.4921,1165,0
|
| 190 |
+
BNDS.US,D,20251020,000000,50.51,50.65,50.51,50.65,2123,0
|
| 191 |
+
BNDS.US,D,20251021,000000,50.78,50.81,50.75,50.75,1261,0
|
| 192 |
+
BNDS.US,D,20251022,000000,50.6205,50.653,50.6,50.6518,1941,0
|
| 193 |
+
BNDS.US,D,20251023,000000,50.53,50.665,50.53,50.63,9539,0
|
| 194 |
+
BNDS.US,D,20251024,000000,50.63,50.73,50.63,50.73,3667,0
|
| 195 |
+
BNDS.US,D,20251027,000000,50.78,50.85,50.7108,50.785,5756,0
|
| 196 |
+
BNDS.US,D,20251028,000000,50.67,50.68,50.61,50.61,3844,0
|
| 197 |
+
BNDS.US,D,20251029,000000,50.71,50.71,50.6576,50.7007,1224,0
|
| 198 |
+
BNDS.US,D,20251030,000000,50.3,50.3501,50.29,50.315,4708,0
|
| 199 |
+
BNDS.US,D,20251031,000000,50.31,50.31,50.15,50.22,7183,0
|
| 200 |
+
BNDS.US,D,20251103,000000,50.2578,50.32,50.24,50.24,8043,0
|
| 201 |
+
BNDS.US,D,20251104,000000,50.146,50.17,50.146,50.1531,596,0
|
| 202 |
+
BNDS.US,D,20251105,000000,50.24,50.24,50.02,50.2016,2289,0
|
| 203 |
+
BNDS.US,D,20251106,000000,50.26,50.335,50.16,50.32,9786,0
|
| 204 |
+
BNDS.US,D,20251107,000000,50.18,50.355,50.17,50.355,14021,0
|
| 205 |
+
BNDS.US,D,20251110,000000,50.39,50.5977,50.39,50.5977,7996,0
|
| 206 |
+
BNDS.US,D,20251111,000000,50.59,50.66,50.554,50.554,2907,0
|
| 207 |
+
BNDS.US,D,20251112,000000,50.66,50.66,50.46,50.5576,3761,0
|
| 208 |
+
BNDS.US,D,20251113,000000,50.55,50.55,50.3551,50.3551,15805,0
|
| 209 |
+
BNDS.US,D,20251114,000000,50.4,50.5,50.4,50.4641,13833,0
|
| 210 |
+
BNDS.US,D,20251117,000000,50.483,50.4901,50.39,50.4,9484,0
|
| 211 |
+
BNDS.US,D,20251118,000000,50.44,50.44,50.3313,50.37,10153,0
|
| 212 |
+
BNDS.US,D,20251119,000000,50.35,50.4194,50.27,50.345,3118,0
|
| 213 |
+
BNDS.US,D,20251120,000000,50.33,50.4845,50.22,50.2242,19700,0
|
| 214 |
+
BNDS.US,D,20251121,000000,50.19,50.37,50.14,50.344,21216,0
|
| 215 |
+
BNDS.US,D,20251124,000000,50.315,50.58,50.25,50.4929,8084,0
|
| 216 |
+
BNDS.US,D,20251125,000000,50.48,50.6,50.48,50.5915,7903,0
|
| 217 |
+
BNDS.US,D,20251126,000000,50.2652,50.44,50.2652,50.4281,1377,0
|
| 218 |
+
BNDS.US,D,20251128,000000,50.57,50.57,50.52,50.52,6200,0
|
| 219 |
+
BNDS.US,D,20251201,000000,50.39,50.4296,50.375,50.4103,1793,0
|
| 220 |
+
BNDS.US,D,20251202,000000,50.51,50.51,50.4567,50.4879,2426,0
|
| 221 |
+
BNDS.US,D,20251203,000000,50.59,50.67,50.525,50.585,3043,0
|
| 222 |
+
BNDS.US,D,20251204,000000,50.62,50.63,50.52,50.555,2561,0
|
| 223 |
+
BNDS.US,D,20251205,000000,50.56,50.5665,50.5,50.5298,3998,0
|
| 224 |
+
BNDS.US,D,20251208,000000,50.514,50.53,50.42,50.4699,21215,0
|
| 225 |
+
BNDS.US,D,20251209,000000,50.51,50.66,50.42,50.4687,75151,0
|
| 226 |
+
BNDS.US,D,20251210,000000,50.47,50.62,50.4201,50.61,32003,0
|
| 227 |
+
BNDS.US,D,20251211,000000,50.61,50.63,50.52,50.6265,11141,0
|
| 228 |
+
BNDS.US,D,20251212,000000,50.6,50.62,50.451,50.4708,8648,0
|
| 229 |
+
BNDS.US,D,20251215,000000,50.49,50.63,50.44,50.5091,4977,0
|
| 230 |
+
BNDS.US,D,20251216,000000,50.49,50.54,50.4,50.4,17272,0
|
| 231 |
+
BNDS.US,D,20251217,000000,50.5,50.5,50.4,50.4203,8921,0
|
| 232 |
+
BNDS.US,D,20251218,000000,50.48,50.57,50.48,50.5402,7510,0
|
| 233 |
+
BNDS.US,D,20251219,000000,50.54,50.67,50.48,50.57,38586,0
|
| 234 |
+
BNDS.US,D,20251222,000000,50.58,50.69,50.535,50.59,32291,0
|
| 235 |
+
BNDS.US,D,20251223,000000,50.45,50.55,50.3678,50.5153,17841,0
|
| 236 |
+
BNDS.US,D,20251224,000000,50.48,50.68,50.4555,50.6,16949,0
|
| 237 |
+
BNDS.US,D,20251226,000000,50.555,50.7,50.5211,50.5829,10381,0
|
| 238 |
+
BNDS.US,D,20251229,000000,50.6,50.68,50.53,50.62,43912,0
|
| 239 |
+
BNDS.US,D,20251230,000000,50.3,50.355,50.2014,50.29,21485,0
|
| 240 |
+
BNDS.US,D,20251231,000000,50.2872,50.365,50.255,50.295,19188,0
|
| 241 |
+
BNDS.US,D,20260102,000000,50.3274,50.47,50.3,50.405,46220,0
|
| 242 |
+
BNDS.US,D,20260105,000000,50.47,50.64,50.455,50.55,52090,0
|
| 243 |
+
BNDS.US,D,20260106,000000,50.4581,50.591,50.4,50.58,26659,0
|
| 244 |
+
BNDS.US,D,20260107,000000,50.6,50.64,50.5,50.57,21311,0
|
| 245 |
+
BNDS.US,D,20260108,000000,50.4746,50.62,50.4746,50.55,13439,0
|
| 246 |
+
BNDS.US,D,20260109,000000,50.62,50.73,50.56,50.695,13708,0
|
| 247 |
+
BNDS.US,D,20260112,000000,50.64,50.69,50.55,50.675,16610,0
|
| 248 |
+
BNDS.US,D,20260113,000000,50.7395,50.86,50.725,50.79,11025,0
|
| 249 |
+
BNDS.US,D,20260114,000000,50.755,50.8399,50.67,50.83,8056,0
|
| 250 |
+
BNDS.US,D,20260115,000000,50.86,50.9,50.8,50.83,23887,0
|
| 251 |
+
BNDS.US,D,20260116,000000,50.87,51.07,50.83,50.99,25978,0
|
| 252 |
+
BNDS.US,D,20260120,000000,50.92,51.25,50.89,51.12,34603,0
|
| 253 |
+
BNDS.US,D,20260121,000000,51.12,51.25,51.11,51.19,21974,0
|
| 254 |
+
BNDS.US,D,20260122,000000,51.255,51.425,51.19,51.4,14035,0
|
| 255 |
+
BNDS.US,D,20260123,000000,51.38,51.46,51.3,51.39,30959,0
|
| 256 |
+
BNDS.US,D,20260126,000000,51.39,51.47,51.36,51.41,14979,0
|
| 257 |
+
BNDS.US,D,20260127,000000,51.42,51.515,51.315,51.495,27719,0
|
| 258 |
+
BNDS.US,D,20260128,000000,51.5,51.6,51.46,51.49,13641,0
|
| 259 |
+
BNDS.US,D,20260129,000000,51.1644,51.25,51.11,51.16,19742,0
|
| 260 |
+
BNDS.US,D,20260130,000000,51.15,51.2,51.0701,51.11,11385,0
|
| 261 |
+
BNDS.US,D,20260202,000000,51.125,51.17,51.09,51.1454,17202,0
|
| 262 |
+
BNDS.US,D,20260203,000000,51.15,51.1884,51.12,51.1543,15821,0
|
| 263 |
+
BNDS.US,D,20260204,000000,51.155,51.2,51.1,51.15,10881,0
|
| 264 |
+
BNDS.US,D,20260205,000000,51.22,51.24,51.12,51.12,12417,0
|
| 265 |
+
BNDS.US,D,20260206,000000,51.16,51.2513,51.12,51.2513,20316,0
|
| 266 |
+
BNDS.US,D,20260209,000000,51.25,51.35,51.25,51.34,13769,0
|
| 267 |
+
BNDS.US,D,20260210,000000,51.3849,51.54,51.3849,51.42,10446,0
|
| 268 |
+
BNDS.US,D,20260211,000000,51.43,51.47,51.37,51.4355,15973,0
|
| 269 |
+
BNDS.US,D,20260212,000000,51.5,51.5201,51.43,51.43,18167,0
|
| 270 |
+
BNDS.US,D,20260213,000000,51.46,51.5,51.42,51.42,10135,0
|
| 271 |
+
BNDS.US,D,20260217,000000,51.465,51.5382,51.42,51.5331,14200,0
|
| 272 |
+
BNDS.US,D,20260218,000000,51.98,52.01,51.59,51.66,22883,0
|
daily/us/nyse stocks/1/bns.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bobp.us.txt
ADDED
|
@@ -0,0 +1,158 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BOBP.US,D,20250522,000000,24.61,24.84,24.5,24.543,5002,0
|
| 3 |
+
BOBP.US,D,20250523,000000,24.3954,24.4841,24.38,24.4841,3271,0
|
| 4 |
+
BOBP.US,D,20250527,000000,24.76,24.7778,24.76,24.7778,2366,0
|
| 5 |
+
BOBP.US,D,20250528,000000,24.809,24.81,24.6064,24.6064,3185,0
|
| 6 |
+
BOBP.US,D,20250529,000000,24.67,24.687,24.615,24.687,4957,0
|
| 7 |
+
BOBP.US,D,20250530,000000,24.709,24.7354,24.6209,24.7354,2030,0
|
| 8 |
+
BOBP.US,D,20250602,000000,24.5164,24.6948,24.5164,24.6948,6345,0
|
| 9 |
+
BOBP.US,D,20250603,000000,24.62,24.8271,24.62,24.8271,6099,0
|
| 10 |
+
BOBP.US,D,20250604,000000,24.8,24.8,24.731,24.731,4556,0
|
| 11 |
+
BOBP.US,D,20250605,000000,24.695,24.72,24.65,24.6776,5046,0
|
| 12 |
+
BOBP.US,D,20250606,000000,24.84,24.9,24.84,24.8939,1828,0
|
| 13 |
+
BOBP.US,D,20250609,000000,24.88,24.92,24.78,24.84,11774,0
|
| 14 |
+
BOBP.US,D,20250610,000000,24.8601,24.97,24.8601,24.9523,4393,0
|
| 15 |
+
BOBP.US,D,20250611,000000,24.9899,24.9899,24.88,24.8831,5960,0
|
| 16 |
+
BOBP.US,D,20250612,000000,24.8699,24.95,24.8603,24.95,8044,0
|
| 17 |
+
BOBP.US,D,20250613,000000,24.9399,24.9599,24.69,24.7345,6396,0
|
| 18 |
+
BOBP.US,D,20250616,000000,24.8601,24.9299,24.85,24.8526,4072,0
|
| 19 |
+
BOBP.US,D,20250617,000000,24.83,24.84,24.6929,24.6929,3019,0
|
| 20 |
+
BOBP.US,D,20250618,000000,24.71,24.71,24.6409,24.6409,3009,0
|
| 21 |
+
BOBP.US,D,20250620,000000,24.77,24.77,24.6495,24.6495,3214,0
|
| 22 |
+
BOBP.US,D,20250623,000000,24.73,24.8689,24.73,24.8689,74685,0
|
| 23 |
+
BOBP.US,D,20250624,000000,24.87,25.0283,24.86,25.0283,130074,0
|
| 24 |
+
BOBP.US,D,20250625,000000,24.98,24.98,24.85,24.8591,3839,0
|
| 25 |
+
BOBP.US,D,20250626,000000,24.841,24.9217,24.841,24.9217,1723,0
|
| 26 |
+
BOBP.US,D,20250627,000000,24.94,24.9523,24.94,24.9523,1522,0
|
| 27 |
+
BOBP.US,D,20250630,000000,25,25.0858,25,25.0858,2130,0
|
| 28 |
+
BOBP.US,D,20250701,000000,25.09,25.19,25.09,25.1394,3876,0
|
| 29 |
+
BOBP.US,D,20250702,000000,25.07,25.1101,25.07,25.1101,2027,0
|
| 30 |
+
BOBP.US,D,20250703,000000,25.245,25.2797,25.245,25.2797,4213,0
|
| 31 |
+
BOBP.US,D,20250707,000000,25.3,25.3,25.1803,25.1803,3500,0
|
| 32 |
+
BOBP.US,D,20250708,000000,25.16,25.2024,25.16,25.1904,992,0
|
| 33 |
+
BOBP.US,D,20250709,000000,25.16,25.265,25.16,25.265,362,0
|
| 34 |
+
BOBP.US,D,20250710,000000,25.25,25.35,25.2493,25.294,1808,0
|
| 35 |
+
BOBP.US,D,20250711,000000,25.17,25.17,25.0905,25.0905,110,0
|
| 36 |
+
BOBP.US,D,20250714,000000,25.16,25.2627,25.15,25.2627,1320,0
|
| 37 |
+
BOBP.US,D,20250715,000000,25.31,25.31,25.0577,25.0577,1160,0
|
| 38 |
+
BOBP.US,D,20250716,000000,25.05,25.1284,24.9524,25.1284,1928,0
|
| 39 |
+
BOBP.US,D,20250717,000000,25.19,25.309,25.19,25.2954,604,0
|
| 40 |
+
BOBP.US,D,20250718,000000,25.3127,25.3717,25.3127,25.3717,425,0
|
| 41 |
+
BOBP.US,D,20250721,000000,25.39,25.4878,25.3534,25.3534,1893,0
|
| 42 |
+
BOBP.US,D,20250722,000000,25.3486,25.3516,25.32,25.3516,1921,0
|
| 43 |
+
BOBP.US,D,20250723,000000,25.42,25.485,25.42,25.485,258,0
|
| 44 |
+
BOBP.US,D,20250724,000000,25.47,25.4788,25.469,25.4788,575,0
|
| 45 |
+
BOBP.US,D,20250725,000000,25.5538,25.5995,25.51,25.5995,1195,0
|
| 46 |
+
BOBP.US,D,20250728,000000,25.57,25.58,25.525,25.525,43965,0
|
| 47 |
+
BOBP.US,D,20250729,000000,25.48,25.48,25.4507,25.4507,473,0
|
| 48 |
+
BOBP.US,D,20250730,000000,25.58,25.58,25.4101,25.491,1993,0
|
| 49 |
+
BOBP.US,D,20250731,000000,25.56,25.57,25.4318,25.4318,817,0
|
| 50 |
+
BOBP.US,D,20250801,000000,25.03,25.1738,25.03,25.1738,384,0
|
| 51 |
+
BOBP.US,D,20250804,000000,25.5,25.5451,25.47,25.5451,148219,0
|
| 52 |
+
BOBP.US,D,20250805,000000,25.6598,25.6598,25.4397,25.4397,787,0
|
| 53 |
+
BOBP.US,D,20250806,000000,25.43,25.49,25.43,25.49,467,0
|
| 54 |
+
BOBP.US,D,20250808,000000,25.4992,25.4992,25.4438,25.4438,215,0
|
| 55 |
+
BOBP.US,D,20250811,000000,25.56,25.56,25.36,25.36,432,0
|
| 56 |
+
BOBP.US,D,20250812,000000,25.52,25.74,25.52,25.74,5667,0
|
| 57 |
+
BOBP.US,D,20250813,000000,25.8201,25.8716,25.82,25.8716,781,0
|
| 58 |
+
BOBP.US,D,20250814,000000,25.61,25.61,25.6,25.6,635,0
|
| 59 |
+
BOBP.US,D,20250815,000000,25.58,25.58,25.5671,25.5671,201,0
|
| 60 |
+
BOBP.US,D,20250818,000000,25.625,25.65,25.61,25.6455,768,0
|
| 61 |
+
BOBP.US,D,20250819,000000,25.62,25.62,25.468,25.468,1118,0
|
| 62 |
+
BOBP.US,D,20250820,000000,25.51,25.51,25.474,25.474,538,0
|
| 63 |
+
BOBP.US,D,20250821,000000,25.37,25.38,25.34,25.3583,700,0
|
| 64 |
+
BOBP.US,D,20250825,000000,25.66,25.66,25.5224,25.5224,342,0
|
| 65 |
+
BOBP.US,D,20250826,000000,25.52,25.6072,25.52,25.6072,317,0
|
| 66 |
+
BOBP.US,D,20250827,000000,25.65,25.6629,25.65,25.6629,1311,0
|
| 67 |
+
BOBP.US,D,20250828,000000,25.8,25.8,25.71,25.7512,1271,0
|
| 68 |
+
BOBP.US,D,20250829,000000,25.6512,25.6512,25.4851,25.4851,1407,0
|
| 69 |
+
BOBP.US,D,20250902,000000,25.3089,25.3421,25.28,25.3421,1193,0
|
| 70 |
+
BOBP.US,D,20250903,000000,25.34,25.3716,25.34,25.3716,234,0
|
| 71 |
+
BOBP.US,D,20250904,000000,25.55,25.5876,25.55,25.5876,1213,0
|
| 72 |
+
BOBP.US,D,20250905,000000,25.59,25.6173,25.56,25.6173,1608,0
|
| 73 |
+
BOBP.US,D,20250908,000000,25.7,25.7775,25.7,25.7775,890,0
|
| 74 |
+
BOBP.US,D,20250909,000000,25.74,25.8151,25.74,25.8151,106,0
|
| 75 |
+
BOBP.US,D,20250911,000000,26.23,26.4843,26.23,26.4843,1024,0
|
| 76 |
+
BOBP.US,D,20250918,000000,26.5,26.65,26.5,26.65,9347,0
|
| 77 |
+
BOBP.US,D,20250919,000000,26.8199,26.8622,26.6999,26.837,771,0
|
| 78 |
+
BOBP.US,D,20250922,000000,26.81,26.9617,26.8,26.9617,2526,0
|
| 79 |
+
BOBP.US,D,20250923,000000,27.08,27.08,26.8561,26.8561,1329,0
|
| 80 |
+
BOBP.US,D,20250924,000000,26.87,26.87,26.6762,26.6762,1124,0
|
| 81 |
+
BOBP.US,D,20250925,000000,26.31,26.5,26.31,26.4553,4012,0
|
| 82 |
+
BOBP.US,D,20250926,000000,26.59,26.67,26.59,26.6465,332,0
|
| 83 |
+
BOBP.US,D,20250929,000000,26.72,26.72,26.653,26.653,1096,0
|
| 84 |
+
BOBP.US,D,20250930,000000,26.65,26.73,26.6098,26.73,1929,0
|
| 85 |
+
BOBP.US,D,20251001,000000,26.71,26.77,26.71,26.7218,336,0
|
| 86 |
+
BOBP.US,D,20251006,000000,26.87,26.9208,26.86,26.9208,883,0
|
| 87 |
+
BOBP.US,D,20251008,000000,26.95,26.95,26.94,26.9465,1159,0
|
| 88 |
+
BOBP.US,D,20251009,000000,26.87,26.94,26.81,26.8796,1522,0
|
| 89 |
+
BOBP.US,D,20251010,000000,26.98,26.98,26.1856,26.1856,930,0
|
| 90 |
+
BOBP.US,D,20251013,000000,26.5,26.6255,26.5,26.6245,1414,0
|
| 91 |
+
BOBP.US,D,20251014,000000,26.51,26.6317,26.51,26.6317,196,0
|
| 92 |
+
BOBP.US,D,20251015,000000,26.95,26.95,26.7088,26.7088,105,0
|
| 93 |
+
BOBP.US,D,20251016,000000,26.8,26.8,26.5099,26.5099,1563,0
|
| 94 |
+
BOBP.US,D,20251017,000000,26.55,26.55,26.5389,26.5389,123,0
|
| 95 |
+
BOBP.US,D,20251020,000000,26.75,26.7993,26.75,26.7993,426,0
|
| 96 |
+
BOBP.US,D,20251022,000000,26.92,26.92,26.5646,26.5646,331,0
|
| 97 |
+
BOBP.US,D,20251023,000000,26.7,26.7361,26.7,26.7361,161,0
|
| 98 |
+
BOBP.US,D,20251027,000000,27.1,27.1566,27.1,27.1566,3177,0
|
| 99 |
+
BOBP.US,D,20251029,000000,27.17,27.17,27.02,27.0696,2582,0
|
| 100 |
+
BOBP.US,D,20251030,000000,27.16,27.16,26.9964,26.9964,625,0
|
| 101 |
+
BOBP.US,D,20251031,000000,27.25,27.25,27.1734,27.1734,1597,0
|
| 102 |
+
BOBP.US,D,20251104,000000,26.76,26.8,26.7565,26.7565,1763,0
|
| 103 |
+
BOBP.US,D,20251105,000000,26.75,26.9,26.75,26.8242,1408,0
|
| 104 |
+
BOBP.US,D,20251107,000000,26.44,26.594,26.44,26.594,521,0
|
| 105 |
+
BOBP.US,D,20251110,000000,27.0085,27.0085,26.9838,26.9838,568,0
|
| 106 |
+
BOBP.US,D,20251112,000000,27.09,27.09,26.96,26.9669,3154,0
|
| 107 |
+
BOBP.US,D,20251113,000000,26.89,26.9,26.3395,26.3395,908,0
|
| 108 |
+
BOBP.US,D,20251114,000000,26.45,26.45,26.3092,26.3092,286,0
|
| 109 |
+
BOBP.US,D,20251117,000000,26.19,26.19,25.8881,25.8881,303,0
|
| 110 |
+
BOBP.US,D,20251120,000000,26.19,26.19,25.2855,25.2855,622,0
|
| 111 |
+
BOBP.US,D,20251121,000000,25.39,25.5701,25.39,25.5701,503,0
|
| 112 |
+
BOBP.US,D,20251124,000000,26.02,26.02,26,26.0194,511,0
|
| 113 |
+
BOBP.US,D,20251125,000000,25.99,26.249,25.99,26.249,213,0
|
| 114 |
+
BOBP.US,D,20251126,000000,26.51,26.51,26.4797,26.4797,519,0
|
| 115 |
+
BOBP.US,D,20251128,000000,26.615,26.615,26.601,26.601,306,0
|
| 116 |
+
BOBP.US,D,20251201,000000,26.43,26.4351,26.43,26.4351,418,0
|
| 117 |
+
BOBP.US,D,20251202,000000,26.58,26.6208,26.58,26.6208,154,0
|
| 118 |
+
BOBP.US,D,20251203,000000,26.69,26.8262,26.69,26.8262,1049,0
|
| 119 |
+
BOBP.US,D,20251205,000000,26.9,27.09,26.9,27.0075,577,0
|
| 120 |
+
BOBP.US,D,20251208,000000,27.135,27.135,27.0043,27.0043,861,0
|
| 121 |
+
BOBP.US,D,20251211,000000,27.22,27.3605,27.22,27.3605,1965,0
|
| 122 |
+
BOBP.US,D,20251212,000000,27.24,27.24,26.9118,26.9118,473,0
|
| 123 |
+
BOBP.US,D,20251215,000000,26.9,26.94,26.81,26.81,4729,0
|
| 124 |
+
BOBP.US,D,20251216,000000,26.95,26.95,26.75,26.8366,1033,0
|
| 125 |
+
BOBP.US,D,20251217,000000,26.8102,26.83,26.342,26.342,1768,0
|
| 126 |
+
BOBP.US,D,20251218,000000,26.8,26.8,26.672,26.672,535,0
|
| 127 |
+
BOBP.US,D,20251219,000000,26.92,27.12,26.92,27.0501,927,0
|
| 128 |
+
BOBP.US,D,20251223,000000,27.0699,27.1799,27.06,27.1799,1158,0
|
| 129 |
+
BOBP.US,D,20251224,000000,27.2,27.2312,27.2,27.2312,812,0
|
| 130 |
+
BOBP.US,D,20251226,000000,27.19,27.24,27.19,27.2387,2358,0
|
| 131 |
+
BOBP.US,D,20251229,000000,27.07,27.0936,27.07,27.0936,312,0
|
| 132 |
+
BOBP.US,D,20251230,000000,26.23,26.23,26.119,26.119,1505,0
|
| 133 |
+
BOBP.US,D,20251231,000000,25.97,25.97,25.8802,25.8802,312,0
|
| 134 |
+
BOBP.US,D,20260107,000000,26.84,26.84,26.7226,26.7226,465,0
|
| 135 |
+
BOBP.US,D,20260108,000000,26.57,26.5999,26.57,26.5999,775,0
|
| 136 |
+
BOBP.US,D,20260109,000000,26.8,26.906,26.8,26.906,249,0
|
| 137 |
+
BOBP.US,D,20260113,000000,27.3,27.3,27.2916,27.2916,1837,0
|
| 138 |
+
BOBP.US,D,20260114,000000,27.23,27.24,27.1093,27.1093,1636,0
|
| 139 |
+
BOBP.US,D,20260116,000000,27.49,27.49,27.2648,27.2648,678,0
|
| 140 |
+
BOBP.US,D,20260122,000000,27.25,27.2965,27.25,27.2965,954,0
|
| 141 |
+
BOBP.US,D,20260123,000000,27,27.0689,27,27.0689,532,0
|
| 142 |
+
BOBP.US,D,20260126,000000,27.25,27.26,27.17,27.17,2191,0
|
| 143 |
+
BOBP.US,D,20260127,000000,27.44,27.4518,27.43,27.4518,2137,0
|
| 144 |
+
BOBP.US,D,20260128,000000,27.6,27.6,27.55,27.558,2280,0
|
| 145 |
+
BOBP.US,D,20260129,000000,27.45,27.6867,27.44,27.6867,2157,0
|
| 146 |
+
BOBP.US,D,20260130,000000,28.33,28.33,26.9512,26.9512,2916,0
|
| 147 |
+
BOBP.US,D,20260202,000000,27.2,27.3423,27.2,27.3423,2567,0
|
| 148 |
+
BOBP.US,D,20260203,000000,27.5,27.55,27.3495,27.3495,2683,0
|
| 149 |
+
BOBP.US,D,20260204,000000,27.23,27.23,26.31,26.63,3142,0
|
| 150 |
+
BOBP.US,D,20260205,000000,26.23,26.36,26.23,26.3252,1603,0
|
| 151 |
+
BOBP.US,D,20260206,000000,27,27.3514,27,27.3514,3944,0
|
| 152 |
+
BOBP.US,D,20260209,000000,27.67,27.68,27.595,27.6051,3152,0
|
| 153 |
+
BOBP.US,D,20260210,000000,27.59,27.59,27.39,27.39,3206,0
|
| 154 |
+
BOBP.US,D,20260211,000000,27.85,27.85,27.7016,27.7016,600,0
|
| 155 |
+
BOBP.US,D,20260212,000000,28.04,28.04,27.0677,27.0677,2070,0
|
| 156 |
+
BOBP.US,D,20260213,000000,27.17,27.42,27.17,27.42,2311,0
|
| 157 |
+
BOBP.US,D,20260217,000000,27.34,27.4316,27.11,27.4316,2298,0
|
| 158 |
+
BOBP.US,D,20260218,000000,27.52,27.73,27.52,27.57,19481,0
|
daily/us/nyse stocks/1/brk-a.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/c.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cah.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cdr_b.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cfnd.us.txt
ADDED
|
@@ -0,0 +1,135 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CFND.US,D,20250807,000000,9.75,9.78,9.2,9.3,1385732,0
|
| 3 |
+
CFND.US,D,20250808,000000,9.32,9.68,9.3,9.67,413407,0
|
| 4 |
+
CFND.US,D,20250811,000000,9.67,9.67,9.34,9.35,428836,0
|
| 5 |
+
CFND.US,D,20250812,000000,9.3,9.39,8.96,9.15,397239,0
|
| 6 |
+
CFND.US,D,20250813,000000,9.165,9.26,8.77,8.84,239688,0
|
| 7 |
+
CFND.US,D,20250814,000000,8.825,8.86,8.71,8.78,133029,0
|
| 8 |
+
CFND.US,D,20250815,000000,8.935,9.17,8.77,8.83,47327,0
|
| 9 |
+
CFND.US,D,20250818,000000,8.75,8.8,8.36,8.48,95406,0
|
| 10 |
+
CFND.US,D,20250819,000000,8.52,8.68,8.31,8.37,69241,0
|
| 11 |
+
CFND.US,D,20250820,000000,8.261,8.388,8.21,8.22,102037,0
|
| 12 |
+
CFND.US,D,20250821,000000,8.3,8.4,8.2,8.31,37354,0
|
| 13 |
+
CFND.US,D,20250822,000000,8.45,8.55,8.3,8.4,85925,0
|
| 14 |
+
CFND.US,D,20250825,000000,8.4,8.65,8.39,8.45,62357,0
|
| 15 |
+
CFND.US,D,20250826,000000,8.49,8.85,8.44,8.72,36611,0
|
| 16 |
+
CFND.US,D,20250827,000000,8.7,8.75,8.65,8.69,14379,0
|
| 17 |
+
CFND.US,D,20250828,000000,8.65,8.7443,8.5,8.7,55213,0
|
| 18 |
+
CFND.US,D,20250829,000000,8.74,8.75,8.45,8.51,36063,0
|
| 19 |
+
CFND.US,D,20250902,000000,8.47,9.01,8.47,8.76,33964,0
|
| 20 |
+
CFND.US,D,20250903,000000,8.86,9,8.75,8.78,40179,0
|
| 21 |
+
CFND.US,D,20250904,000000,8.75,8.825,8.63,8.76,28553,0
|
| 22 |
+
CFND.US,D,20250905,000000,8.702,8.83,8.655,8.66,10827,0
|
| 23 |
+
CFND.US,D,20250908,000000,8.81,8.85,8.61,8.63,24083,0
|
| 24 |
+
CFND.US,D,20250909,000000,8.6,8.65,8.16,8.29,91531,0
|
| 25 |
+
CFND.US,D,20250910,000000,8.3,8.4,8.2512,8.26,19665,0
|
| 26 |
+
CFND.US,D,20250911,000000,8.26,8.45,8.12,8.17,44839,0
|
| 27 |
+
CFND.US,D,20250912,000000,8.17,8.2,7.81,8,150845,0
|
| 28 |
+
CFND.US,D,20250915,000000,8,8.08,7.9,8.07,26257,0
|
| 29 |
+
CFND.US,D,20250916,000000,8.0008,8.05,7.58,7.9,81170,0
|
| 30 |
+
CFND.US,D,20250917,000000,8,8.5,7.9,8.1,127798,0
|
| 31 |
+
CFND.US,D,20250918,000000,8.21,8.6,8.1,8.2,110010,0
|
| 32 |
+
CFND.US,D,20250919,000000,8.25,8.48,8.2,8.35,27734,0
|
| 33 |
+
CFND.US,D,20250922,000000,8.3101,8.498,8.3,8.36,41311,0
|
| 34 |
+
CFND.US,D,20250923,000000,8.45,8.51,8.24,8.3906,59502,0
|
| 35 |
+
CFND.US,D,20250924,000000,8.4658,8.53,8.36,8.39,29431,0
|
| 36 |
+
CFND.US,D,20250925,000000,8.2515,8.34,8.12,8.33,19755,0
|
| 37 |
+
CFND.US,D,20250926,000000,8.23,8.345,8.23,8.28,3807,0
|
| 38 |
+
CFND.US,D,20250929,000000,8.2,8.3,8.15,8.29,13842,0
|
| 39 |
+
CFND.US,D,20250930,000000,8.15,8.465,8.15,8.15,23968,0
|
| 40 |
+
CFND.US,D,20251001,000000,8.2,8.28,8.1,8.28,12023,0
|
| 41 |
+
CFND.US,D,20251002,000000,8.2,8.3,8.1,8.23,13701,0
|
| 42 |
+
CFND.US,D,20251003,000000,8.25,8.275,8.15,8.16,7522,0
|
| 43 |
+
CFND.US,D,20251006,000000,8.21,8.45,8.21,8.375,19361,0
|
| 44 |
+
CFND.US,D,20251007,000000,7.69,8.45,7.69,8.19,22684,0
|
| 45 |
+
CFND.US,D,20251008,000000,8.2985,8.4,8.1765,8.26,19882,0
|
| 46 |
+
CFND.US,D,20251009,000000,8.16,8.2,7.91,8.1,21840,0
|
| 47 |
+
CFND.US,D,20251010,000000,8.51,8.6396,8.33,8.38,89436,0
|
| 48 |
+
CFND.US,D,20251013,000000,8.45,8.5,8.3,8.36,53454,0
|
| 49 |
+
CFND.US,D,20251014,000000,8.41,8.45,8.28,8.28,8479,0
|
| 50 |
+
CFND.US,D,20251015,000000,8.3,8.45,8.3,8.39,13369,0
|
| 51 |
+
CFND.US,D,20251016,000000,8.4,8.45,7.78,8.11,74540,0
|
| 52 |
+
CFND.US,D,20251017,000000,8.05,8.11,7.9,7.9,49372,0
|
| 53 |
+
CFND.US,D,20251020,000000,7.955,7.99,7.72,7.77,13718,0
|
| 54 |
+
CFND.US,D,20251021,000000,7.8764,7.8962,7.7,7.87,7544,0
|
| 55 |
+
CFND.US,D,20251022,000000,7.72,7.835,7.38,7.65,34228,0
|
| 56 |
+
CFND.US,D,20251023,000000,7.7,7.7587,7.51,7.63,38240,0
|
| 57 |
+
CFND.US,D,20251024,000000,7.6,7.6499,7.53,7.56,11153,0
|
| 58 |
+
CFND.US,D,20251027,000000,7.9,7.9,7.61,7.69,26750,0
|
| 59 |
+
CFND.US,D,20251028,000000,7.6014,7.65,7.57,7.64,11160,0
|
| 60 |
+
CFND.US,D,20251029,000000,7.74,7.74,7.5505,7.65,13522,0
|
| 61 |
+
CFND.US,D,20251030,000000,7.5,7.63,7.475,7.55,35028,0
|
| 62 |
+
CFND.US,D,20251031,000000,7.75,7.75,7.5,7.55,20026,0
|
| 63 |
+
CFND.US,D,20251103,000000,7.56,7.71,7.46,7.46,16916,0
|
| 64 |
+
CFND.US,D,20251104,000000,7.41,7.45,7,7.2,44787,0
|
| 65 |
+
CFND.US,D,20251105,000000,7.2,7.2492,7.03,7.1,8444,0
|
| 66 |
+
CFND.US,D,20251106,000000,7.0518,7.1,6.5,6.98,47084,0
|
| 67 |
+
CFND.US,D,20251107,000000,6.96,7.08,6.9,6.91,6924,0
|
| 68 |
+
CFND.US,D,20251110,000000,6.96,7,6.71,6.85,17936,0
|
| 69 |
+
CFND.US,D,20251111,000000,6.9,6.95,6.65,6.79,11914,0
|
| 70 |
+
CFND.US,D,20251112,000000,6.76,6.77,6.64,6.65,20567,0
|
| 71 |
+
CFND.US,D,20251113,000000,6.61,6.7,6.49,6.65,8852,0
|
| 72 |
+
CFND.US,D,20251114,000000,6.35,6.6909,6.35,6.6,15031,0
|
| 73 |
+
CFND.US,D,20251117,000000,6.6,6.65,6.311,6.42,19215,0
|
| 74 |
+
CFND.US,D,20251118,000000,6.4,6.4,6.19,6.321,33972,0
|
| 75 |
+
CFND.US,D,20251119,000000,6.37,6.44,6.3,6.42,24867,0
|
| 76 |
+
CFND.US,D,20251120,000000,6.335,6.4827,5.8,5.83,51994,0
|
| 77 |
+
CFND.US,D,20251121,000000,5.905,5.905,4.78,5.3,413876,0
|
| 78 |
+
CFND.US,D,20251124,000000,5.5,5.5,4.81,5.35,58729,0
|
| 79 |
+
CFND.US,D,20251125,000000,5.3,5.39,5.19,5.38,28755,0
|
| 80 |
+
CFND.US,D,20251126,000000,5.35,5.4999,5.3,5.42,22798,0
|
| 81 |
+
CFND.US,D,20251128,000000,5.499,5.66,5.45,5.6,26057,0
|
| 82 |
+
CFND.US,D,20251201,000000,5.48,5.49,5.25,5.33,38753,0
|
| 83 |
+
CFND.US,D,20251202,000000,5.3999,5.3999,5.2,5.35,24028,0
|
| 84 |
+
CFND.US,D,20251203,000000,5.32,5.58,5.11,5.4,42888,0
|
| 85 |
+
CFND.US,D,20251204,000000,5.2,5.395,5.1,5.37,79952,0
|
| 86 |
+
CFND.US,D,20251205,000000,5.44,5.45,5.3,5.36,44951,0
|
| 87 |
+
CFND.US,D,20251208,000000,5.3102,5.45,5.31,5.35,42649,0
|
| 88 |
+
CFND.US,D,20251209,000000,5.3316,5.4,5.08,5.1,51463,0
|
| 89 |
+
CFND.US,D,20251210,000000,5.06,5.21,5,5.17,37584,0
|
| 90 |
+
CFND.US,D,20251211,000000,5.15,5.1999,5.06,5.1,24305,0
|
| 91 |
+
CFND.US,D,20251212,000000,5.07,5.115,4.97,5.04,35009,0
|
| 92 |
+
CFND.US,D,20251215,000000,5,5.12,4.83,4.93,96892,0
|
| 93 |
+
CFND.US,D,20251216,000000,4.85,4.98,4.7,4.84,133670,0
|
| 94 |
+
CFND.US,D,20251217,000000,4.88,4.9499,4.7,4.76,68564,0
|
| 95 |
+
CFND.US,D,20251218,000000,4.74,4.9,4.74,4.85,33690,0
|
| 96 |
+
CFND.US,D,20251219,000000,5.08,5.08,4.86,4.88,25659,0
|
| 97 |
+
CFND.US,D,20251222,000000,4.8601,4.9368,4.8,4.87,53467,0
|
| 98 |
+
CFND.US,D,20251223,000000,4.98,4.98,4.75,4.82,79490,0
|
| 99 |
+
CFND.US,D,20251224,000000,4.9,4.9,4.62,4.8,35460,0
|
| 100 |
+
CFND.US,D,20251226,000000,4.7543,5.04,4.72,5,75659,0
|
| 101 |
+
CFND.US,D,20251229,000000,5.02,5.06,4.86,4.99,178080,0
|
| 102 |
+
CFND.US,D,20251230,000000,4.98,4.99,4.86,4.92,70577,0
|
| 103 |
+
CFND.US,D,20251231,000000,4.98,4.99,4.83,4.9,44152,0
|
| 104 |
+
CFND.US,D,20260102,000000,4.9435,5.09,4.93,5.09,30536,0
|
| 105 |
+
CFND.US,D,20260105,000000,5.09,5.15,5.02,5.07,24038,0
|
| 106 |
+
CFND.US,D,20260106,000000,5.0722,5.12,4.8,5.02,51944,0
|
| 107 |
+
CFND.US,D,20260107,000000,4.96,5.02,4.8,4.87,40835,0
|
| 108 |
+
CFND.US,D,20260108,000000,4.79,4.85,4.53,4.81,80277,0
|
| 109 |
+
CFND.US,D,20260109,000000,4.8551,4.87,4.78,4.83,6162,0
|
| 110 |
+
CFND.US,D,20260112,000000,4.86,4.86,4.72,4.84,16099,0
|
| 111 |
+
CFND.US,D,20260113,000000,4.88,4.88,4.73,4.82,5390,0
|
| 112 |
+
CFND.US,D,20260114,000000,4.83,5.07,4.83,5.05,84190,0
|
| 113 |
+
CFND.US,D,20260115,000000,5.05,5.05,4.95,5.01,16510,0
|
| 114 |
+
CFND.US,D,20260116,000000,4.85,4.99,4.85,4.98,11609,0
|
| 115 |
+
CFND.US,D,20260120,000000,4.95,4.95,4.81,4.87,24765,0
|
| 116 |
+
CFND.US,D,20260121,000000,4.94,4.975,4.85,4.97,36471,0
|
| 117 |
+
CFND.US,D,20260122,000000,5.02,5.02,4.89,4.97,12766,0
|
| 118 |
+
CFND.US,D,20260123,000000,4.86,4.99,4.86,4.95,3259,0
|
| 119 |
+
CFND.US,D,20260126,000000,4.99,4.99,4.86,4.9,8167,0
|
| 120 |
+
CFND.US,D,20260127,000000,4.98,4.98,4.86,4.92,8590,0
|
| 121 |
+
CFND.US,D,20260128,000000,5.02,5.0401,4.89,4.93,44909,0
|
| 122 |
+
CFND.US,D,20260129,000000,4.9,4.93,4.71,4.78,32228,0
|
| 123 |
+
CFND.US,D,20260130,000000,4.7203,4.78,4.68,4.74,21142,0
|
| 124 |
+
CFND.US,D,20260202,000000,4.68,4.73,4.5201,4.57,20913,0
|
| 125 |
+
CFND.US,D,20260203,000000,4.58,4.62,4.33,4.45,64089,0
|
| 126 |
+
CFND.US,D,20260204,000000,4.57,4.73,4.4601,4.58,61013,0
|
| 127 |
+
CFND.US,D,20260205,000000,4.5,4.53,3.91,4.02,196329,0
|
| 128 |
+
CFND.US,D,20260206,000000,4.15,4.39,4,4.36,56403,0
|
| 129 |
+
CFND.US,D,20260209,000000,4.31,4.35,4.171,4.25,10652,0
|
| 130 |
+
CFND.US,D,20260210,000000,4.26,4.3,3.82,4.16,41321,0
|
| 131 |
+
CFND.US,D,20260211,000000,4.12,4.2,4.05,4.15,5929,0
|
| 132 |
+
CFND.US,D,20260212,000000,4.14,4.14,3.98,4.05,12826,0
|
| 133 |
+
CFND.US,D,20260213,000000,4.09,4.22,4.0001,4.16,12882,0
|
| 134 |
+
CFND.US,D,20260217,000000,4.0218,4.07,3.9201,4,35541,0
|
| 135 |
+
CFND.US,D,20260218,000000,3.95,3.98,3.9,3.94,30075,0
|
daily/us/nyse stocks/1/chd.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/chh.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/chmi.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cif.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/clco.us.txt
ADDED
|
@@ -0,0 +1,705 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CLCO.US,D,20230321,000000,12.3,12.79,12.3,12.45,96211,0
|
| 3 |
+
CLCO.US,D,20230322,000000,12.02,12.37,12.02,12.17,125756,0
|
| 4 |
+
CLCO.US,D,20230323,000000,12.15,12.8167,12.15,12.39,30929,0
|
| 5 |
+
CLCO.US,D,20230324,000000,11.85,12.26,11.7,12.08,109655,0
|
| 6 |
+
CLCO.US,D,20230327,000000,11.86,12.105,11.8,11.92,68944,0
|
| 7 |
+
CLCO.US,D,20230328,000000,11.73,11.89,11.56,11.7,109488,0
|
| 8 |
+
CLCO.US,D,20230329,000000,11.63,12.8,11.6,12.4,178702,0
|
| 9 |
+
CLCO.US,D,20230330,000000,12.11,12.3699,12.02,12.2,56943,0
|
| 10 |
+
CLCO.US,D,20230331,000000,12.06,12.33,12.02,12.03,85704,0
|
| 11 |
+
CLCO.US,D,20230403,000000,12.03,12.06,11.88,12.03,33415,0
|
| 12 |
+
CLCO.US,D,20230404,000000,11.99,12.74,11.86,12.44,210053,0
|
| 13 |
+
CLCO.US,D,20230405,000000,12.27,12.35,12.01,12.08,87494,0
|
| 14 |
+
CLCO.US,D,20230406,000000,12.27,12.3,11.98,12.12,48704,0
|
| 15 |
+
CLCO.US,D,20230410,000000,12.19,12.19,11.95,12.03,45266,0
|
| 16 |
+
CLCO.US,D,20230411,000000,11.92,12.22,11.92,12.18,121523,0
|
| 17 |
+
CLCO.US,D,20230412,000000,12.06,12.22,11.95,12.13,140030,0
|
| 18 |
+
CLCO.US,D,20230413,000000,12.13,12.5,12.09,12.43,436330,0
|
| 19 |
+
CLCO.US,D,20230414,000000,12.39,12.5611,12.36,12.45,106087,0
|
| 20 |
+
CLCO.US,D,20230417,000000,12.45,12.6,12.32,12.5,131215,0
|
| 21 |
+
CLCO.US,D,20230418,000000,12.63,12.67,12.57,12.61,48321,0
|
| 22 |
+
CLCO.US,D,20230419,000000,12.41,12.52,12.29,12.39,89569,0
|
| 23 |
+
CLCO.US,D,20230420,000000,12.28,12.4,12.16,12.38,90615,0
|
| 24 |
+
CLCO.US,D,20230421,000000,12.22,12.34,12.06,12.3,96539,0
|
| 25 |
+
CLCO.US,D,20230424,000000,12.18,12.72,12.18,12.42,110180,0
|
| 26 |
+
CLCO.US,D,20230425,000000,12.1,12.23,11.9,11.95,234694,0
|
| 27 |
+
CLCO.US,D,20230426,000000,11.95,12.14,11.9,11.96,122648,0
|
| 28 |
+
CLCO.US,D,20230427,000000,11.85,12.11,11.8,12.07,116695,0
|
| 29 |
+
CLCO.US,D,20230428,000000,12.06,12.38,12.06,12.21,84765,0
|
| 30 |
+
CLCO.US,D,20230501,000000,12.23,12.4,12.18,12.4,67289,0
|
| 31 |
+
CLCO.US,D,20230502,000000,12.44,12.44,12.1,12.2,82381,0
|
| 32 |
+
CLCO.US,D,20230503,000000,11.91,12.11,11.87,11.92,63175,0
|
| 33 |
+
CLCO.US,D,20230504,000000,11.76,11.798,11.6,11.69,51280,0
|
| 34 |
+
CLCO.US,D,20230505,000000,11.81,12.119,11.81,12.11,41616,0
|
| 35 |
+
CLCO.US,D,20230508,000000,12.02,12.19,11.98,12.08,49731,0
|
| 36 |
+
CLCO.US,D,20230509,000000,11.84,12.04,11.83,11.995,45017,0
|
| 37 |
+
CLCO.US,D,20230510,000000,11.92,12.058,11.76,11.76,72923,0
|
| 38 |
+
CLCO.US,D,20230511,000000,11.7,11.86,11.5,11.82,75074,0
|
| 39 |
+
CLCO.US,D,20230512,000000,11.59,11.7392,11.5,11.52,116240,0
|
| 40 |
+
CLCO.US,D,20230515,000000,11.32,11.39,11.2,11.3,152577,0
|
| 41 |
+
CLCO.US,D,20230516,000000,11.12,11.28,11,11.08,170951,0
|
| 42 |
+
CLCO.US,D,20230517,000000,11.19,11.81,11.12,11.81,66955,0
|
| 43 |
+
CLCO.US,D,20230518,000000,11.85,11.875,11.51,11.59,103231,0
|
| 44 |
+
CLCO.US,D,20230519,000000,11.23,11.695,11.23,11.58,229888,0
|
| 45 |
+
CLCO.US,D,20230522,000000,11.58,12.19,11.58,12.06,104283,0
|
| 46 |
+
CLCO.US,D,20230523,000000,12.25,13.4,12.25,12.87,378109,0
|
| 47 |
+
CLCO.US,D,20230524,000000,13.03,13.445,12.86,13.34,168511,0
|
| 48 |
+
CLCO.US,D,20230525,000000,13.1,13.4,13.06,13.34,124052,0
|
| 49 |
+
CLCO.US,D,20230526,000000,12.95,13.24,12.95,13.18,207076,0
|
| 50 |
+
CLCO.US,D,20230530,000000,12.79,13.01,12.71,12.86,145161,0
|
| 51 |
+
CLCO.US,D,20230531,000000,12.01,12.38,11.88,12.3,239370,0
|
| 52 |
+
CLCO.US,D,20230601,000000,12.19,12.5733,12.17,12.47,56394,0
|
| 53 |
+
CLCO.US,D,20230602,000000,12.64,12.81,12.52,12.72,68827,0
|
| 54 |
+
CLCO.US,D,20230605,000000,12.92,12.94,12.6,12.89,51373,0
|
| 55 |
+
CLCO.US,D,20230606,000000,12.47,12.7,12.38,12.67,117555,0
|
| 56 |
+
CLCO.US,D,20230607,000000,12.91,13.29,12.88,13.23,129846,0
|
| 57 |
+
CLCO.US,D,20230608,000000,13.12,13.34,13.04,13.14,94511,0
|
| 58 |
+
CLCO.US,D,20230609,000000,13.35,13.58,13.33,13.42,74328,0
|
| 59 |
+
CLCO.US,D,20230612,000000,13.23,13.31,13.1301,13.22,42446,0
|
| 60 |
+
CLCO.US,D,20230613,000000,13.4,13.55,13.32,13.4,43435,0
|
| 61 |
+
CLCO.US,D,20230614,000000,13.54,13.725,13.33,13.41,96857,0
|
| 62 |
+
CLCO.US,D,20230615,000000,13.775,13.96,13.74,13.94,66161,0
|
| 63 |
+
CLCO.US,D,20230616,000000,13.95,14.1031,13.8,13.99,95582,0
|
| 64 |
+
CLCO.US,D,20230620,000000,13.66,13.72,13.5,13.65,55580,0
|
| 65 |
+
CLCO.US,D,20230621,000000,13.55,14.03,13.51,13.97,79278,0
|
| 66 |
+
CLCO.US,D,20230622,000000,13.82,13.82,13.64,13.78,25678,0
|
| 67 |
+
CLCO.US,D,20230623,000000,13.31,13.3999,13,13,96995,0
|
| 68 |
+
CLCO.US,D,20230626,000000,13.04,13.355,13.04,13.23,34746,0
|
| 69 |
+
CLCO.US,D,20230627,000000,12.76,13.28,12.76,12.9,127770,0
|
| 70 |
+
CLCO.US,D,20230628,000000,12.78,13.0931,12.75,13.03,39500,0
|
| 71 |
+
CLCO.US,D,20230629,000000,12.9,13.39,12.86,13.32,71517,0
|
| 72 |
+
CLCO.US,D,20230630,000000,13.37,13.81,13.34,13.7,75502,0
|
| 73 |
+
CLCO.US,D,20230703,000000,13.7,13.73,13.36,13.46,151328,0
|
| 74 |
+
CLCO.US,D,20230705,000000,13.22,13.29,13.11,13.18,77361,0
|
| 75 |
+
CLCO.US,D,20230706,000000,12.95,13.06,12.77,13.02,110326,0
|
| 76 |
+
CLCO.US,D,20230707,000000,13.07,13.41,13.06,13.26,54989,0
|
| 77 |
+
CLCO.US,D,20230710,000000,13.06,13.34,13.06,13.19,44727,0
|
| 78 |
+
CLCO.US,D,20230711,000000,13.23,13.5,13.17,13.46,38105,0
|
| 79 |
+
CLCO.US,D,20230712,000000,13.4,13.585,13.4,13.56,40503,0
|
| 80 |
+
CLCO.US,D,20230713,000000,13.435,13.58,13.42,13.47,27568,0
|
| 81 |
+
CLCO.US,D,20230714,000000,13.475,13.65,13.23,13.35,20623,0
|
| 82 |
+
CLCO.US,D,20230717,000000,13.13,13.42,13.05,13.38,44699,0
|
| 83 |
+
CLCO.US,D,20230718,000000,13.16,13.37,13.14,13.2,50280,0
|
| 84 |
+
CLCO.US,D,20230719,000000,13.22,13.27,13.0301,13.16,98972,0
|
| 85 |
+
CLCO.US,D,20230720,000000,13.23,13.23,13.08,13.11,10656,0
|
| 86 |
+
CLCO.US,D,20230721,000000,13.27,13.27,13.02,13.17,29104,0
|
| 87 |
+
CLCO.US,D,20230724,000000,13.085,13.44,13.05,13.36,44349,0
|
| 88 |
+
CLCO.US,D,20230725,000000,13.25,13.51,13.19,13.38,52472,0
|
| 89 |
+
CLCO.US,D,20230726,000000,13.23,13.54,13.16,13.5,39829,0
|
| 90 |
+
CLCO.US,D,20230727,000000,13.3899,13.87,13.32,13.57,79882,0
|
| 91 |
+
CLCO.US,D,20230728,000000,13.54,13.78,13.38,13.76,80295,0
|
| 92 |
+
CLCO.US,D,20230731,000000,13.72,13.82,13.58,13.82,65638,0
|
| 93 |
+
CLCO.US,D,20230801,000000,13.8,13.94,13.63,13.88,64673,0
|
| 94 |
+
CLCO.US,D,20230802,000000,13.73,13.73,13.2,13.57,115656,0
|
| 95 |
+
CLCO.US,D,20230803,000000,13.6,14.07,13.53,13.87,106038,0
|
| 96 |
+
CLCO.US,D,20230804,000000,13.84,13.9,13.55,13.62,43575,0
|
| 97 |
+
CLCO.US,D,20230807,000000,13.66,13.66,13.21,13.47,80122,0
|
| 98 |
+
CLCO.US,D,20230808,000000,13.25,13.64,13.15,13.59,62004,0
|
| 99 |
+
CLCO.US,D,20230809,000000,13.79,14.1,13.64,13.97,138092,0
|
| 100 |
+
CLCO.US,D,20230810,000000,14.15,14.25,14,14.2,55011,0
|
| 101 |
+
CLCO.US,D,20230811,000000,13.815,14.38,13.815,14.38,140714,0
|
| 102 |
+
CLCO.US,D,20230814,000000,14.23,14.24,14.02,14.23,77110,0
|
| 103 |
+
CLCO.US,D,20230815,000000,14.12,14.5,14.095,14.45,94903,0
|
| 104 |
+
CLCO.US,D,20230816,000000,14.37,14.5,14.09,14.22,143169,0
|
| 105 |
+
CLCO.US,D,20230817,000000,14.16,14.36,13.97,14.25,72915,0
|
| 106 |
+
CLCO.US,D,20230818,000000,13.94,14.19,13.78,14.07,139770,0
|
| 107 |
+
CLCO.US,D,20230821,000000,14.15,14.264,14.004,14.19,43471,0
|
| 108 |
+
CLCO.US,D,20230822,000000,14.32,14.385,14.148,14.33,21260,0
|
| 109 |
+
CLCO.US,D,20230823,000000,13.99,14,13.67,13.76,129289,0
|
| 110 |
+
CLCO.US,D,20230824,000000,13.56,13.63,13.42,13.57,98409,0
|
| 111 |
+
CLCO.US,D,20230825,000000,13.48,13.63,13.3,13.58,105482,0
|
| 112 |
+
CLCO.US,D,20230828,000000,13.6153,13.93,13.6153,13.86,77550,0
|
| 113 |
+
CLCO.US,D,20230829,000000,13.61,14.11,13.61,13.97,162512,0
|
| 114 |
+
CLCO.US,D,20230830,000000,14.11,14.39,14.04,14.25,66049,0
|
| 115 |
+
CLCO.US,D,20230831,000000,14.05,14.175,13.71,13.98,255125,0
|
| 116 |
+
CLCO.US,D,20230901,000000,13.98,14.14,13.872,13.95,208051,0
|
| 117 |
+
CLCO.US,D,20230905,000000,14,14.02,13.79,13.85,111004,0
|
| 118 |
+
CLCO.US,D,20230906,000000,13.94,14.18,13.84,14.14,200834,0
|
| 119 |
+
CLCO.US,D,20230907,000000,14,14,13.63,13.8,163327,0
|
| 120 |
+
CLCO.US,D,20230908,000000,13.63,13.74,13.54,13.71,66315,0
|
| 121 |
+
CLCO.US,D,20230911,000000,14.04,14.04,13.72,13.73,107676,0
|
| 122 |
+
CLCO.US,D,20230912,000000,13.68,13.78,13.55,13.6,88543,0
|
| 123 |
+
CLCO.US,D,20230913,000000,13.57,13.62,13.4,13.52,44074,0
|
| 124 |
+
CLCO.US,D,20230914,000000,13.65,13.8199,13.65,13.75,27604,0
|
| 125 |
+
CLCO.US,D,20230915,000000,13.58,13.675,13.46,13.58,89490,0
|
| 126 |
+
CLCO.US,D,20230918,000000,13.65,13.8125,13.38,13.73,122535,0
|
| 127 |
+
CLCO.US,D,20230919,000000,13.82,13.94,13.78,13.83,94168,0
|
| 128 |
+
CLCO.US,D,20230920,000000,13.71,13.84,13.51,13.57,82655,0
|
| 129 |
+
CLCO.US,D,20230921,000000,13.66,13.67,13.5204,13.56,38954,0
|
| 130 |
+
CLCO.US,D,20230922,000000,13.52,13.73,13.4601,13.62,86562,0
|
| 131 |
+
CLCO.US,D,20230925,000000,13.55,13.77,13.48,13.66,79289,0
|
| 132 |
+
CLCO.US,D,20230926,000000,13.62,13.76,13.52,13.58,80887,0
|
| 133 |
+
CLCO.US,D,20230927,000000,13.86,14.01,13.815,13.92,115984,0
|
| 134 |
+
CLCO.US,D,20230928,000000,13.52,13.7542,13.47,13.71,202011,0
|
| 135 |
+
CLCO.US,D,20230929,000000,13.61,13.89,13.52,13.85,181546,0
|
| 136 |
+
CLCO.US,D,20231002,000000,13.55,13.57,13.17,13.24,170528,0
|
| 137 |
+
CLCO.US,D,20231003,000000,13.03,13.12,12.81,12.91,186384,0
|
| 138 |
+
CLCO.US,D,20231004,000000,12.78,12.78,12.44,12.56,176465,0
|
| 139 |
+
CLCO.US,D,20231005,000000,12.39,13.0217,12.39,12.93,142569,0
|
| 140 |
+
CLCO.US,D,20231006,000000,12.75,13.04,12.67,12.95,101805,0
|
| 141 |
+
CLCO.US,D,20231009,000000,12.97,13.22,12.96,13.14,71288,0
|
| 142 |
+
CLCO.US,D,20231010,000000,13.38,13.49,13.31,13.41,70370,0
|
| 143 |
+
CLCO.US,D,20231011,000000,13.44,13.49,13.35,13.45,55439,0
|
| 144 |
+
CLCO.US,D,20231012,000000,13.33,13.43,13.26,13.32,72200,0
|
| 145 |
+
CLCO.US,D,20231013,000000,13.55,13.55,13.29,13.32,53271,0
|
| 146 |
+
CLCO.US,D,20231016,000000,13.49,13.54,13.33,13.5,52828,0
|
| 147 |
+
CLCO.US,D,20231017,000000,13.51,13.645,13.45,13.49,49755,0
|
| 148 |
+
CLCO.US,D,20231018,000000,13.46,13.64,13.38,13.58,33891,0
|
| 149 |
+
CLCO.US,D,20231019,000000,13.29,13.45,13.16,13.34,95374,0
|
| 150 |
+
CLCO.US,D,20231020,000000,13.16,13.19,12.98,13.08,117358,0
|
| 151 |
+
CLCO.US,D,20231023,000000,12.82,13.0646,12.72,12.86,92650,0
|
| 152 |
+
CLCO.US,D,20231024,000000,12.99,13.19,12.98,13.17,72594,0
|
| 153 |
+
CLCO.US,D,20231025,000000,13.2,13.23,13.01,13.03,42198,0
|
| 154 |
+
CLCO.US,D,20231026,000000,13.09,13.29,13.06,13.22,50610,0
|
| 155 |
+
CLCO.US,D,20231027,000000,13.26,13.269,12.97,13.05,26710,0
|
| 156 |
+
CLCO.US,D,20231030,000000,13.05,13.11,12.89,12.92,54411,0
|
| 157 |
+
CLCO.US,D,20231031,000000,12.91,13.06,12.86,12.95,85649,0
|
| 158 |
+
CLCO.US,D,20231101,000000,13.06,13.285,13.06,13.28,137076,0
|
| 159 |
+
CLCO.US,D,20231102,000000,13.23,13.47,13.1435,13.47,75103,0
|
| 160 |
+
CLCO.US,D,20231103,000000,13.55,13.5999,13.36,13.5,118041,0
|
| 161 |
+
CLCO.US,D,20231106,000000,13.78,13.93,13.7,13.84,81127,0
|
| 162 |
+
CLCO.US,D,20231107,000000,13.76,13.85,13.665,13.71,35037,0
|
| 163 |
+
CLCO.US,D,20231108,000000,13.58,13.85,13.4,13.61,151234,0
|
| 164 |
+
CLCO.US,D,20231109,000000,13.85,13.92,13.7,13.78,66730,0
|
| 165 |
+
CLCO.US,D,20231110,000000,13.75,13.8,13.63,13.77,18600,0
|
| 166 |
+
CLCO.US,D,20231113,000000,13.85,13.94,13.73,13.88,171077,0
|
| 167 |
+
CLCO.US,D,20231114,000000,13.81,13.82,13.51,13.8,102498,0
|
| 168 |
+
CLCO.US,D,20231115,000000,13.7,13.76,13.495,13.5,80566,0
|
| 169 |
+
CLCO.US,D,20231116,000000,13.42,13.4683,13.21,13.27,47532,0
|
| 170 |
+
CLCO.US,D,20231117,000000,13.29,13.42,13.2,13.36,69817,0
|
| 171 |
+
CLCO.US,D,20231120,000000,13.45,13.47,13.33,13.44,49409,0
|
| 172 |
+
CLCO.US,D,20231121,000000,13.42,13.445,13.32,13.39,38560,0
|
| 173 |
+
CLCO.US,D,20231122,000000,13.31,13.58,13.13,13.55,226405,0
|
| 174 |
+
CLCO.US,D,20231124,000000,13.4,13.75,13.3,13.67,77794,0
|
| 175 |
+
CLCO.US,D,20231127,000000,13.62,13.62,13.32,13.43,113945,0
|
| 176 |
+
CLCO.US,D,20231128,000000,12.5,12.8199,12.15,12.79,935358,0
|
| 177 |
+
CLCO.US,D,20231129,000000,12.12,12.37,11.9,12.31,1053674,0
|
| 178 |
+
CLCO.US,D,20231130,000000,12.08,12.5,11.97,12.47,521329,0
|
| 179 |
+
CLCO.US,D,20231201,000000,12.36,12.6,12.29,12.55,306637,0
|
| 180 |
+
CLCO.US,D,20231204,000000,12.3,12.5374,12.2,12.49,513896,0
|
| 181 |
+
CLCO.US,D,20231205,000000,12.5,12.5,12.25,12.36,456822,0
|
| 182 |
+
CLCO.US,D,20231206,000000,11.91,12.09,11.71,11.77,722088,0
|
| 183 |
+
CLCO.US,D,20231207,000000,11.73,11.82,11.59,11.75,433107,0
|
| 184 |
+
CLCO.US,D,20231208,000000,11.65,11.92,11.65,11.72,296304,0
|
| 185 |
+
CLCO.US,D,20231211,000000,11.6,11.65,11.335,11.35,491225,0
|
| 186 |
+
CLCO.US,D,20231212,000000,11.18,11.3,11.115,11.13,337669,0
|
| 187 |
+
CLCO.US,D,20231213,000000,11.1,11.47,11.06,11.44,299602,0
|
| 188 |
+
CLCO.US,D,20231214,000000,11.64,11.78,11.5,11.61,355862,0
|
| 189 |
+
CLCO.US,D,20231215,000000,11.67,11.97,11.52,11.8,277336,0
|
| 190 |
+
CLCO.US,D,20231218,000000,12.12,12.2087,11.909,11.96,296627,0
|
| 191 |
+
CLCO.US,D,20231219,000000,12.17,12.3598,12.13,12.29,324776,0
|
| 192 |
+
CLCO.US,D,20231220,000000,12.4,12.46,12.16,12.17,311828,0
|
| 193 |
+
CLCO.US,D,20231221,000000,12.26,12.42,12.19,12.38,288470,0
|
| 194 |
+
CLCO.US,D,20231222,000000,12.5,12.78,12.48,12.7,155045,0
|
| 195 |
+
CLCO.US,D,20231226,000000,12.75,12.7876,12.62,12.7,143555,0
|
| 196 |
+
CLCO.US,D,20231227,000000,12.63,12.78,12.51,12.7,184802,0
|
| 197 |
+
CLCO.US,D,20231228,000000,12.61,12.72,12.45,12.46,113989,0
|
| 198 |
+
CLCO.US,D,20231229,000000,12.58,12.76,12.5,12.72,237376,0
|
| 199 |
+
CLCO.US,D,20240102,000000,12.69,12.95,12.66,12.92,340086,0
|
| 200 |
+
CLCO.US,D,20240103,000000,12.65,13,12.56,12.79,401013,0
|
| 201 |
+
CLCO.US,D,20240104,000000,13.02,13.16,12.82,12.83,386035,0
|
| 202 |
+
CLCO.US,D,20240105,000000,12.92,13.18,12.79,13.08,206156,0
|
| 203 |
+
CLCO.US,D,20240108,000000,12.57,12.79,12.325,12.58,576604,0
|
| 204 |
+
CLCO.US,D,20240109,000000,12.4,12.57,12.3,12.46,249025,0
|
| 205 |
+
CLCO.US,D,20240110,000000,12.4,12.485,12.22,12.25,167065,0
|
| 206 |
+
CLCO.US,D,20240111,000000,12.14,12.33,11.9401,12.3,237351,0
|
| 207 |
+
CLCO.US,D,20240112,000000,12.5,12.62,12.09,12.09,260172,0
|
| 208 |
+
CLCO.US,D,20240116,000000,12.1,12.21,12.05,12.18,145004,0
|
| 209 |
+
CLCO.US,D,20240117,000000,11.94,12.16,11.86,12.07,154972,0
|
| 210 |
+
CLCO.US,D,20240118,000000,11.9,12.22,11.81,12.21,199948,0
|
| 211 |
+
CLCO.US,D,20240119,000000,12.08,12.14,11.965,12.04,134617,0
|
| 212 |
+
CLCO.US,D,20240122,000000,11.95,12.29,11.93,12.15,216211,0
|
| 213 |
+
CLCO.US,D,20240123,000000,12.06,12.35,12.06,12.28,115465,0
|
| 214 |
+
CLCO.US,D,20240124,000000,12.36,12.4699,12.28,12.37,129590,0
|
| 215 |
+
CLCO.US,D,20240125,000000,12.28,12.31,12.13,12.31,114755,0
|
| 216 |
+
CLCO.US,D,20240126,000000,12.29,12.36,12.005,12.24,164961,0
|
| 217 |
+
CLCO.US,D,20240129,000000,12.1,12.1,11.92,12,221653,0
|
| 218 |
+
CLCO.US,D,20240130,000000,11.99,12.06,11.9,12.01,201114,0
|
| 219 |
+
CLCO.US,D,20240131,000000,11.96,12.02,11.74,11.92,193922,0
|
| 220 |
+
CLCO.US,D,20240201,000000,11.96,11.97,11.41,11.66,287397,0
|
| 221 |
+
CLCO.US,D,20240202,000000,11.62,11.62,11.082,11.12,406719,0
|
| 222 |
+
CLCO.US,D,20240205,000000,11.22,11.22,10.69,10.69,331784,0
|
| 223 |
+
CLCO.US,D,20240206,000000,10.72,10.85,10.61,10.61,163554,0
|
| 224 |
+
CLCO.US,D,20240207,000000,10.73,10.825,10.45,10.63,413559,0
|
| 225 |
+
CLCO.US,D,20240208,000000,10.61,10.62,10.34,10.35,295295,0
|
| 226 |
+
CLCO.US,D,20240209,000000,10.56,10.56,10.38,10.42,235827,0
|
| 227 |
+
CLCO.US,D,20240212,000000,10.59,10.93,10.59,10.8,164240,0
|
| 228 |
+
CLCO.US,D,20240213,000000,10.81,10.85,10.39,10.43,213061,0
|
| 229 |
+
CLCO.US,D,20240214,000000,10.98,11.5051,10.96,11.38,721496,0
|
| 230 |
+
CLCO.US,D,20240215,000000,11.2,11.31,11.02,11.2,507733,0
|
| 231 |
+
CLCO.US,D,20240216,000000,11.4,11.58,11.29,11.48,243101,0
|
| 232 |
+
CLCO.US,D,20240220,000000,11.54,11.71,11.43,11.57,310258,0
|
| 233 |
+
CLCO.US,D,20240221,000000,11.55,11.64,11.43,11.59,145621,0
|
| 234 |
+
CLCO.US,D,20240222,000000,11.6,11.75,11.5,11.64,216991,0
|
| 235 |
+
CLCO.US,D,20240223,000000,11.5,11.785,11.4232,11.71,144075,0
|
| 236 |
+
CLCO.US,D,20240226,000000,11.54,11.76,11.45,11.7,217593,0
|
| 237 |
+
CLCO.US,D,20240227,000000,11.52,11.73,11.361,11.64,236003,0
|
| 238 |
+
CLCO.US,D,20240228,000000,11.45,11.68,11.228,11.53,338514,0
|
| 239 |
+
CLCO.US,D,20240229,000000,11.48,11.6,11.3,11.4,540612,0
|
| 240 |
+
CLCO.US,D,20240301,000000,11.47,11.72,11.43,11.68,241940,0
|
| 241 |
+
CLCO.US,D,20240304,000000,11.55,11.7,11.47,11.47,305379,0
|
| 242 |
+
CLCO.US,D,20240305,000000,11.48,11.51,11.2,11.2,210472,0
|
| 243 |
+
CLCO.US,D,20240306,000000,11.22,11.36,11.19,11.23,274688,0
|
| 244 |
+
CLCO.US,D,20240307,000000,11.29,11.75,11.28,11.5,439597,0
|
| 245 |
+
CLCO.US,D,20240308,000000,11.23,11.25,10.95,11.21,316922,0
|
| 246 |
+
CLCO.US,D,20240311,000000,11.2,11.33,11.03,11.3,221018,0
|
| 247 |
+
CLCO.US,D,20240312,000000,11.25,11.34,11.1,11.13,199199,0
|
| 248 |
+
CLCO.US,D,20240313,000000,11.23,11.36,11.18,11.2,189612,0
|
| 249 |
+
CLCO.US,D,20240314,000000,11.29,11.33,11.06,11.18,143381,0
|
| 250 |
+
CLCO.US,D,20240315,000000,11.2,11.27,11.13,11.17,125876,0
|
| 251 |
+
CLCO.US,D,20240318,000000,11.21,11.21,10.89,10.92,186919,0
|
| 252 |
+
CLCO.US,D,20240319,000000,10.9,11.1718,10.9,11.08,112704,0
|
| 253 |
+
CLCO.US,D,20240320,000000,11.02,11.08,10.87,11.02,110353,0
|
| 254 |
+
CLCO.US,D,20240321,000000,11.06,11.36,11.04,11.33,263842,0
|
| 255 |
+
CLCO.US,D,20240322,000000,11.33,11.37,11.18,11.18,148373,0
|
| 256 |
+
CLCO.US,D,20240325,000000,11.37,11.38,11.02,11.2,198772,0
|
| 257 |
+
CLCO.US,D,20240326,000000,11.2,11.205,10.95,11.04,191672,0
|
| 258 |
+
CLCO.US,D,20240327,000000,11.05,11.13,11,11.11,79145,0
|
| 259 |
+
CLCO.US,D,20240328,000000,11.11,11.2,11.09,11.12,111806,0
|
| 260 |
+
CLCO.US,D,20240401,000000,11.22,11.29,11.125,11.18,149635,0
|
| 261 |
+
CLCO.US,D,20240402,000000,11.15,11.22,11.07,11.17,90685,0
|
| 262 |
+
CLCO.US,D,20240403,000000,11.24,11.44,11.16,11.44,207079,0
|
| 263 |
+
CLCO.US,D,20240404,000000,11.46,11.46,11.11,11.17,278317,0
|
| 264 |
+
CLCO.US,D,20240405,000000,11.32,11.32,11.08,11.14,144334,0
|
| 265 |
+
CLCO.US,D,20240408,000000,11.24,11.24,11.11,11.15,89820,0
|
| 266 |
+
CLCO.US,D,20240409,000000,11.22,11.22,11,11.03,100429,0
|
| 267 |
+
CLCO.US,D,20240410,000000,11,11.22,10.9,11.12,191468,0
|
| 268 |
+
CLCO.US,D,20240411,000000,11.25,11.2647,11.1,11.23,140093,0
|
| 269 |
+
CLCO.US,D,20240412,000000,11.2,11.37,10.8201,10.9,302316,0
|
| 270 |
+
CLCO.US,D,20240415,000000,10.85,11.03,10.62,10.65,288135,0
|
| 271 |
+
CLCO.US,D,20240416,000000,10.62,10.63,10.48,10.55,249434,0
|
| 272 |
+
CLCO.US,D,20240417,000000,10.6,10.78,10.59,10.7,233034,0
|
| 273 |
+
CLCO.US,D,20240418,000000,10.65,10.68,10.55,10.64,126781,0
|
| 274 |
+
CLCO.US,D,20240419,000000,10.65,10.89,10.65,10.87,115112,0
|
| 275 |
+
CLCO.US,D,20240422,000000,10.97,11.1,10.96,11.09,137719,0
|
| 276 |
+
CLCO.US,D,20240423,000000,11.15,11.23,11.02,11.07,166974,0
|
| 277 |
+
CLCO.US,D,20240424,000000,11,11.07,10.83,10.93,160296,0
|
| 278 |
+
CLCO.US,D,20240425,000000,10.85,10.89,10.73,10.82,147595,0
|
| 279 |
+
CLCO.US,D,20240426,000000,10.99,11.02,10.9,10.96,100659,0
|
| 280 |
+
CLCO.US,D,20240429,000000,11.04,11.04,10.9,10.95,60590,0
|
| 281 |
+
CLCO.US,D,20240430,000000,10.94,10.96,10.75,10.75,156685,0
|
| 282 |
+
CLCO.US,D,20240501,000000,10.8,10.915,10.75,10.85,90576,0
|
| 283 |
+
CLCO.US,D,20240502,000000,10.9,11.1,10.8,11.05,161601,0
|
| 284 |
+
CLCO.US,D,20240503,000000,11.1,11.21,11.07,11.12,147215,0
|
| 285 |
+
CLCO.US,D,20240506,000000,11.25,11.34,11.17,11.25,128838,0
|
| 286 |
+
CLCO.US,D,20240507,000000,11.31,11.39,11.22,11.36,97641,0
|
| 287 |
+
CLCO.US,D,20240508,000000,11.28,11.49,11.275,11.46,165183,0
|
| 288 |
+
CLCO.US,D,20240509,000000,11.43,11.68,11.38,11.64,189867,0
|
| 289 |
+
CLCO.US,D,20240510,000000,11.73,11.828,11.65,11.78,193294,0
|
| 290 |
+
CLCO.US,D,20240513,000000,11.91,11.97,11.81,11.89,159656,0
|
| 291 |
+
CLCO.US,D,20240514,000000,11.86,11.86,11.69,11.81,112440,0
|
| 292 |
+
CLCO.US,D,20240515,000000,11.91,11.96,11.62,11.73,241577,0
|
| 293 |
+
CLCO.US,D,20240516,000000,12.07,12.52,11.93,12.39,592876,0
|
| 294 |
+
CLCO.US,D,20240517,000000,12.45,12.77,12.2586,12.66,301703,0
|
| 295 |
+
CLCO.US,D,20240520,000000,12.69,12.75,12.42,12.5,191853,0
|
| 296 |
+
CLCO.US,D,20240521,000000,12.4,12.52,12.32,12.39,178322,0
|
| 297 |
+
CLCO.US,D,20240522,000000,12,12.27,11.85,11.93,427417,0
|
| 298 |
+
CLCO.US,D,20240523,000000,12.47,12.64,11.99,12.12,517483,0
|
| 299 |
+
CLCO.US,D,20240524,000000,12.8,13.4,12.75,13.13,884823,0
|
| 300 |
+
CLCO.US,D,20240528,000000,13.09,13.68,13.085,13.35,486848,0
|
| 301 |
+
CLCO.US,D,20240529,000000,13.22,13.23,12.94,13.02,264657,0
|
| 302 |
+
CLCO.US,D,20240530,000000,13.13,13.15,12.96,13.09,195819,0
|
| 303 |
+
CLCO.US,D,20240531,000000,12.33,12.61,12.19,12.39,284943,0
|
| 304 |
+
CLCO.US,D,20240603,000000,12.45,12.66,12.38,12.45,227384,0
|
| 305 |
+
CLCO.US,D,20240604,000000,11.935,11.935,11.3927,11.69,916370,0
|
| 306 |
+
CLCO.US,D,20240605,000000,11.67,11.72,11.26,11.36,544865,0
|
| 307 |
+
CLCO.US,D,20240606,000000,11.29,11.435,11.23,11.41,405599,0
|
| 308 |
+
CLCO.US,D,20240607,000000,11.2,11.35,11.15,11.34,221648,0
|
| 309 |
+
CLCO.US,D,20240610,000000,11.36,11.61,11.36,11.55,181602,0
|
| 310 |
+
CLCO.US,D,20240611,000000,11.3,11.3997,11.25,11.35,179774,0
|
| 311 |
+
CLCO.US,D,20240612,000000,11.45,11.64,11.36,11.53,189869,0
|
| 312 |
+
CLCO.US,D,20240613,000000,11.39,11.47,11.25,11.47,390477,0
|
| 313 |
+
CLCO.US,D,20240614,000000,11.22,11.34,11.013,11.06,298968,0
|
| 314 |
+
CLCO.US,D,20240617,000000,11.2,11.36,11.1201,11.35,141762,0
|
| 315 |
+
CLCO.US,D,20240618,000000,11.33,11.4507,11.33,11.43,99592,0
|
| 316 |
+
CLCO.US,D,20240620,000000,11.41,11.52,11.37,11.43,142553,0
|
| 317 |
+
CLCO.US,D,20240621,000000,11.34,11.42,11.26,11.33,95512,0
|
| 318 |
+
CLCO.US,D,20240624,000000,11.43,11.5582,11.42,11.47,139040,0
|
| 319 |
+
CLCO.US,D,20240625,000000,11.52,11.69,11.52,11.68,323860,0
|
| 320 |
+
CLCO.US,D,20240626,000000,11.62,11.71,11.51,11.68,293968,0
|
| 321 |
+
CLCO.US,D,20240627,000000,11.75,11.86,11.52,11.6,257823,0
|
| 322 |
+
CLCO.US,D,20240628,000000,11.75,11.77,11.61,11.77,196654,0
|
| 323 |
+
CLCO.US,D,20240701,000000,11.77,11.84,11.71,11.84,119518,0
|
| 324 |
+
CLCO.US,D,20240702,000000,11.82,11.82,11.6,11.72,131995,0
|
| 325 |
+
CLCO.US,D,20240703,000000,11.8,11.98,11.8,11.83,92079,0
|
| 326 |
+
CLCO.US,D,20240705,000000,11.95,11.95,11.73,11.84,97419,0
|
| 327 |
+
CLCO.US,D,20240708,000000,11.84,11.95,11.71,11.91,315892,0
|
| 328 |
+
CLCO.US,D,20240709,000000,11.69,11.95,11.67,11.93,164232,0
|
| 329 |
+
CLCO.US,D,20240710,000000,11.96,12.298,11.91,12.26,337592,0
|
| 330 |
+
CLCO.US,D,20240711,000000,12.02,12.15,11.93,12.03,195155,0
|
| 331 |
+
CLCO.US,D,20240712,000000,12.13,12.17,11.88,11.9,212939,0
|
| 332 |
+
CLCO.US,D,20240715,000000,12,12.17,11.915,12.1,116658,0
|
| 333 |
+
CLCO.US,D,20240716,000000,12.07,12.33,12,12.24,117999,0
|
| 334 |
+
CLCO.US,D,20240717,000000,12.24,12.26,12.12,12.18,172543,0
|
| 335 |
+
CLCO.US,D,20240718,000000,12.19,12.26,12.131,12.15,148924,0
|
| 336 |
+
CLCO.US,D,20240719,000000,12.09,12.19,12.05,12.08,149578,0
|
| 337 |
+
CLCO.US,D,20240722,000000,12.02,12.4,12.02,12.33,99429,0
|
| 338 |
+
CLCO.US,D,20240723,000000,12.17,12.34,12.12,12.34,86785,0
|
| 339 |
+
CLCO.US,D,20240724,000000,12.37,12.425,12.12,12.2,135166,0
|
| 340 |
+
CLCO.US,D,20240725,000000,12.05,12.24,11.95,12.2,121547,0
|
| 341 |
+
CLCO.US,D,20240726,000000,12.1,12.13,12.01,12.1,104129,0
|
| 342 |
+
CLCO.US,D,20240729,000000,12.06,12.33,12.06,12.32,130975,0
|
| 343 |
+
CLCO.US,D,20240730,000000,12.21,12.25,11.9746,12.01,157527,0
|
| 344 |
+
CLCO.US,D,20240731,000000,12.09,12.45,12.08,12.33,215589,0
|
| 345 |
+
CLCO.US,D,20240801,000000,12.32,12.32,11.86,11.98,157622,0
|
| 346 |
+
CLCO.US,D,20240802,000000,11.66,11.72,11.51,11.67,326791,0
|
| 347 |
+
CLCO.US,D,20240805,000000,11,11.2199,10.6,11.03,451923,0
|
| 348 |
+
CLCO.US,D,20240806,000000,11.13,11.2499,10.975,11.24,224020,0
|
| 349 |
+
CLCO.US,D,20240807,000000,11.23,11.37,11.15,11.23,130402,0
|
| 350 |
+
CLCO.US,D,20240808,000000,11,11.575,11,11.56,195930,0
|
| 351 |
+
CLCO.US,D,20240809,000000,11.5,11.6099,11.39,11.57,87894,0
|
| 352 |
+
CLCO.US,D,20240812,000000,11.7,11.75,11.58,11.61,62451,0
|
| 353 |
+
CLCO.US,D,20240813,000000,11.6,11.6,11.4184,11.52,75499,0
|
| 354 |
+
CLCO.US,D,20240814,000000,11.7,11.7,11.35,11.45,91682,0
|
| 355 |
+
CLCO.US,D,20240815,000000,11.58,11.75,11.53,11.68,211512,0
|
| 356 |
+
CLCO.US,D,20240816,000000,11.6,11.75,11.595,11.65,102465,0
|
| 357 |
+
CLCO.US,D,20240819,000000,11.7,11.85,11.66,11.73,104692,0
|
| 358 |
+
CLCO.US,D,20240820,000000,11.73,11.8,11.55,11.58,122490,0
|
| 359 |
+
CLCO.US,D,20240821,000000,11.65,11.65,11.47,11.48,96101,0
|
| 360 |
+
CLCO.US,D,20240822,000000,11.46,11.465,11.31,11.41,131934,0
|
| 361 |
+
CLCO.US,D,20240823,000000,11.5,11.64,11.48,11.6,89672,0
|
| 362 |
+
CLCO.US,D,20240826,000000,11.6,11.75,11.56,11.66,148966,0
|
| 363 |
+
CLCO.US,D,20240827,000000,11.65,11.71,11.56,11.63,202845,0
|
| 364 |
+
CLCO.US,D,20240828,000000,11.57,11.57,10.07,10.35,1872648,0
|
| 365 |
+
CLCO.US,D,20240829,000000,11.1,11.1,10.73,11,676551,0
|
| 366 |
+
CLCO.US,D,20240830,000000,11.48,12.41,11.48,11.99,821136,0
|
| 367 |
+
CLCO.US,D,20240903,000000,11.88,11.92,11.53,11.69,402449,0
|
| 368 |
+
CLCO.US,D,20240904,000000,11.67,11.93,11.67,11.78,256656,0
|
| 369 |
+
CLCO.US,D,20240905,000000,11.79,11.94,11.72,11.78,218431,0
|
| 370 |
+
CLCO.US,D,20240906,000000,11.74,11.79,11.51,11.62,322207,0
|
| 371 |
+
CLCO.US,D,20240909,000000,10.96,11.09,10.89,10.9,386883,0
|
| 372 |
+
CLCO.US,D,20240910,000000,10.89,11.01,10.6,10.71,302058,0
|
| 373 |
+
CLCO.US,D,20240911,000000,10.71,10.8099,10.61,10.76,107946,0
|
| 374 |
+
CLCO.US,D,20240912,000000,10.92,11.07,10.86,11,133787,0
|
| 375 |
+
CLCO.US,D,20240913,000000,11.18,11.275,11.1,11.16,154652,0
|
| 376 |
+
CLCO.US,D,20240916,000000,11.23,11.33,11.12,11.31,152887,0
|
| 377 |
+
CLCO.US,D,20240917,000000,11.29,11.44,11.28,11.36,146968,0
|
| 378 |
+
CLCO.US,D,20240918,000000,11.48,11.53,11.31,11.35,163413,0
|
| 379 |
+
CLCO.US,D,20240919,000000,11.51,11.52,11.31,11.35,183491,0
|
| 380 |
+
CLCO.US,D,20240920,000000,11.21,11.21,11.02,11.05,142482,0
|
| 381 |
+
CLCO.US,D,20240923,000000,11.13,11.13,10.96,11.05,137744,0
|
| 382 |
+
CLCO.US,D,20240924,000000,11.29,11.33,11.17,11.28,134069,0
|
| 383 |
+
CLCO.US,D,20240925,000000,11.29,11.29,11.07,11.13,128313,0
|
| 384 |
+
CLCO.US,D,20240926,000000,11.09,11.41,11.09,11.38,124697,0
|
| 385 |
+
CLCO.US,D,20240927,000000,11.21,11.34,11.16,11.34,105667,0
|
| 386 |
+
CLCO.US,D,20240930,000000,11.34,11.43,11.16,11.29,252108,0
|
| 387 |
+
CLCO.US,D,20241001,000000,11.12,11.25,11.06,11.18,111757,0
|
| 388 |
+
CLCO.US,D,20241002,000000,11.18,11.21,11.1,11.15,98722,0
|
| 389 |
+
CLCO.US,D,20241003,000000,11.15,11.35,11,11.31,146775,0
|
| 390 |
+
CLCO.US,D,20241004,000000,11.35,11.45,11.3101,11.4,146180,0
|
| 391 |
+
CLCO.US,D,20241007,000000,11.47,11.71,11.42,11.68,260223,0
|
| 392 |
+
CLCO.US,D,20241008,000000,11.62,11.62,11.39,11.4,104667,0
|
| 393 |
+
CLCO.US,D,20241009,000000,11.35,11.35,11.21,11.28,99650,0
|
| 394 |
+
CLCO.US,D,20241010,000000,11.35,11.5799,11.272,11.55,113930,0
|
| 395 |
+
CLCO.US,D,20241011,000000,11.5,11.57,11.4,11.54,113266,0
|
| 396 |
+
CLCO.US,D,20241014,000000,11.5,11.63,11.42,11.57,180881,0
|
| 397 |
+
CLCO.US,D,20241015,000000,11.3,11.42,11.26,11.28,129026,0
|
| 398 |
+
CLCO.US,D,20241016,000000,11.27,11.42,11.27,11.37,99619,0
|
| 399 |
+
CLCO.US,D,20241017,000000,11.43,11.44,11.32,11.4,85878,0
|
| 400 |
+
CLCO.US,D,20241018,000000,11.45,11.513436,11.41,11.46,128217,0
|
| 401 |
+
CLCO.US,D,20241021,000000,11.5,11.5396,11.3,11.32,157341,0
|
| 402 |
+
CLCO.US,D,20241022,000000,11.3,11.3,11.07,11.09,248797,0
|
| 403 |
+
CLCO.US,D,20241023,000000,10.65,10.77,10.54,10.64,471974,0
|
| 404 |
+
CLCO.US,D,20241024,000000,10.57,10.74,10.52,10.58,207767,0
|
| 405 |
+
CLCO.US,D,20241025,000000,10.54,10.68,10.51,10.63,152936,0
|
| 406 |
+
CLCO.US,D,20241028,000000,10.62,10.78,10.53,10.59,252355,0
|
| 407 |
+
CLCO.US,D,20241029,000000,10.6,10.6,10.38,10.4,214445,0
|
| 408 |
+
CLCO.US,D,20241030,000000,10.1,10.14,9.89,10.04,878962,0
|
| 409 |
+
CLCO.US,D,20241031,000000,10.08,10.11,9.9,10.02,331105,0
|
| 410 |
+
CLCO.US,D,20241101,000000,10.09,10.09,9.9,9.99,370376,0
|
| 411 |
+
CLCO.US,D,20241104,000000,9.96,10.05,9.77,9.98,817671,0
|
| 412 |
+
CLCO.US,D,20241105,000000,9.96,10.02,9.86,10,310382,0
|
| 413 |
+
CLCO.US,D,20241106,000000,9.85,10.44,9.84,10.32,329845,0
|
| 414 |
+
CLCO.US,D,20241107,000000,10.45,10.69,10.45,10.63,208543,0
|
| 415 |
+
CLCO.US,D,20241108,000000,10.63,10.63,10.332,10.39,177188,0
|
| 416 |
+
CLCO.US,D,20241111,000000,10.36,10.5,10.32,10.47,234376,0
|
| 417 |
+
CLCO.US,D,20241112,000000,10.36,10.78,10.31,10.75,344796,0
|
| 418 |
+
CLCO.US,D,20241113,000000,10.64,10.864,10.64,10.77,260960,0
|
| 419 |
+
CLCO.US,D,20241114,000000,10.735,10.86,10.6,10.63,180429,0
|
| 420 |
+
CLCO.US,D,20241115,000000,10.54,10.66,10.44,10.55,204986,0
|
| 421 |
+
CLCO.US,D,20241118,000000,10.59,10.82,10.5,10.78,292627,0
|
| 422 |
+
CLCO.US,D,20241119,000000,10.79,10.86,10.615,10.76,286313,0
|
| 423 |
+
CLCO.US,D,20241120,000000,10.69,10.71,10.51,10.64,435382,0
|
| 424 |
+
CLCO.US,D,20241121,000000,9.09,9.64,8.82,9.22,2100493,0
|
| 425 |
+
CLCO.US,D,20241122,000000,9.01,9.2,8.79,8.81,701870,0
|
| 426 |
+
CLCO.US,D,20241125,000000,9.05,9.05,8.44,8.48,1074526,0
|
| 427 |
+
CLCO.US,D,20241126,000000,8.45,8.46,7.97,8.09,711803,0
|
| 428 |
+
CLCO.US,D,20241127,000000,7.99,8.105,7.89,7.96,437595,0
|
| 429 |
+
CLCO.US,D,20241129,000000,8.2,8.46,8.16,8.33,408347,0
|
| 430 |
+
CLCO.US,D,20241202,000000,8.075,8.075,7.72,7.75,480228,0
|
| 431 |
+
CLCO.US,D,20241203,000000,7.81,7.92,7.72,7.73,346549,0
|
| 432 |
+
CLCO.US,D,20241204,000000,7.92,7.95,7.64,7.71,352891,0
|
| 433 |
+
CLCO.US,D,20241205,000000,7.57,7.76,7.42,7.59,395073,0
|
| 434 |
+
CLCO.US,D,20241206,000000,7.49,7.53,7.36,7.46,365111,0
|
| 435 |
+
CLCO.US,D,20241209,000000,7.54,7.9,7.54,7.79,268263,0
|
| 436 |
+
CLCO.US,D,20241210,000000,7.86,7.86,7.57,7.61,319252,0
|
| 437 |
+
CLCO.US,D,20241211,000000,7.5,7.52,7.22,7.25,413146,0
|
| 438 |
+
CLCO.US,D,20241212,000000,7.28,7.31,7.09,7.16,268558,0
|
| 439 |
+
CLCO.US,D,20241213,000000,7.11,7.327,7.05,7.3,270645,0
|
| 440 |
+
CLCO.US,D,20241216,000000,7.15,7.17,6.93,7.04,286837,0
|
| 441 |
+
CLCO.US,D,20241217,000000,6.96,7.2,6.9244,7.17,276557,0
|
| 442 |
+
CLCO.US,D,20241218,000000,7.24,7.48,7.14,7.25,368547,0
|
| 443 |
+
CLCO.US,D,20241219,000000,7.4,7.4644,7.25,7.29,131085,0
|
| 444 |
+
CLCO.US,D,20241220,000000,7.34,7.5125,7.3,7.38,210278,0
|
| 445 |
+
CLCO.US,D,20241223,000000,7.44,7.695,7.43,7.66,179051,0
|
| 446 |
+
CLCO.US,D,20241224,000000,7.71,7.77,7.45,7.77,131900,0
|
| 447 |
+
CLCO.US,D,20241226,000000,7.62,7.77,7.57,7.69,137749,0
|
| 448 |
+
CLCO.US,D,20241227,000000,7.76,7.8,7.6,7.76,163596,0
|
| 449 |
+
CLCO.US,D,20241230,000000,7.75,7.87,7.66,7.84,257456,0
|
| 450 |
+
CLCO.US,D,20241231,000000,7.815,8.03,7.74,7.95,186107,0
|
| 451 |
+
CLCO.US,D,20250102,000000,8.2,8.42,8.2,8.35,179127,0
|
| 452 |
+
CLCO.US,D,20250103,000000,8.65,8.79,8.21,8.32,232092,0
|
| 453 |
+
CLCO.US,D,20250106,000000,8.4,8.62,8.19,8.22,198807,0
|
| 454 |
+
CLCO.US,D,20250107,000000,8.3,8.44,8.18,8.26,156653,0
|
| 455 |
+
CLCO.US,D,20250108,000000,8.25,8.33,8.18,8.21,153502,0
|
| 456 |
+
CLCO.US,D,20250110,000000,8.45,8.6444,8.44,8.54,292089,0
|
| 457 |
+
CLCO.US,D,20250113,000000,8.46,8.61,8.34,8.51,156800,0
|
| 458 |
+
CLCO.US,D,20250114,000000,8.67,8.68,8.48,8.68,144232,0
|
| 459 |
+
CLCO.US,D,20250115,000000,8.84,8.99,8.76,8.99,179695,0
|
| 460 |
+
CLCO.US,D,20250116,000000,9.02,9.02,8.79,8.81,144938,0
|
| 461 |
+
CLCO.US,D,20250117,000000,8.72,8.9035,8.56,8.57,174746,0
|
| 462 |
+
CLCO.US,D,20250121,000000,8.88,8.88,8.58,8.6,180910,0
|
| 463 |
+
CLCO.US,D,20250122,000000,8.7,8.75,8.565,8.58,148884,0
|
| 464 |
+
CLCO.US,D,20250123,000000,8.89,8.96,8.72,8.79,148705,0
|
| 465 |
+
CLCO.US,D,20250124,000000,8.86,8.87,8.56,8.65,124315,0
|
| 466 |
+
CLCO.US,D,20250127,000000,8.55,8.72,8.3,8.51,176260,0
|
| 467 |
+
CLCO.US,D,20250128,000000,8.615,8.74,8.48,8.54,107562,0
|
| 468 |
+
CLCO.US,D,20250129,000000,8.56,8.72,8.54,8.68,88823,0
|
| 469 |
+
CLCO.US,D,20250130,000000,8.68,8.71,8.5674,8.71,79071,0
|
| 470 |
+
CLCO.US,D,20250131,000000,8.64,8.77,8.57,8.68,89215,0
|
| 471 |
+
CLCO.US,D,20250203,000000,8.35,8.61,8.3,8.5,154075,0
|
| 472 |
+
CLCO.US,D,20250204,000000,8.17,8.48,8.1,8.42,133374,0
|
| 473 |
+
CLCO.US,D,20250205,000000,7.685,7.99,7.6017,7.98,360479,0
|
| 474 |
+
CLCO.US,D,20250206,000000,7.65,7.7257,7.36,7.42,474221,0
|
| 475 |
+
CLCO.US,D,20250207,000000,7.46,7.53,7.31,7.37,164649,0
|
| 476 |
+
CLCO.US,D,20250210,000000,7.42,7.5,7.29,7.4,107386,0
|
| 477 |
+
CLCO.US,D,20250211,000000,7.4,7.47,7.31,7.45,77187,0
|
| 478 |
+
CLCO.US,D,20250212,000000,7.455,7.7052,7.42,7.58,184364,0
|
| 479 |
+
CLCO.US,D,20250213,000000,7.61,7.79,7.55,7.72,91805,0
|
| 480 |
+
CLCO.US,D,20250214,000000,7.84,8.08,7.83,7.87,123229,0
|
| 481 |
+
CLCO.US,D,20250218,000000,7.75,7.85,7.53,7.57,182808,0
|
| 482 |
+
CLCO.US,D,20250219,000000,7.55,7.68,7.35,7.42,187008,0
|
| 483 |
+
CLCO.US,D,20250220,000000,7.4,7.54,7.36,7.4,75092,0
|
| 484 |
+
CLCO.US,D,20250221,000000,7.54,7.54,7.32,7.35,117739,0
|
| 485 |
+
CLCO.US,D,20250224,000000,7.38,7.4,7.21,7.25,103932,0
|
| 486 |
+
CLCO.US,D,20250225,000000,7.2,7.26,7.095,7.2,100889,0
|
| 487 |
+
CLCO.US,D,20250226,000000,7.225,7.3,7.1101,7.17,119310,0
|
| 488 |
+
CLCO.US,D,20250227,000000,6.78,6.86,6.2569,6.34,624875,0
|
| 489 |
+
CLCO.US,D,20250228,000000,6.51,6.51,5.9,6.01,642531,0
|
| 490 |
+
CLCO.US,D,20250303,000000,5.895,5.96,5.6,5.9,426781,0
|
| 491 |
+
CLCO.US,D,20250304,000000,5.5,5.7,5.38,5.61,433105,0
|
| 492 |
+
CLCO.US,D,20250305,000000,5.46,5.57,5.25,5.4,321941,0
|
| 493 |
+
CLCO.US,D,20250306,000000,5.19,5.35,5.165,5.27,757096,0
|
| 494 |
+
CLCO.US,D,20250307,000000,5.33,5.43,5.2,5.23,306751,0
|
| 495 |
+
CLCO.US,D,20250310,000000,5.21,5.22,4.94,4.94,815136,0
|
| 496 |
+
CLCO.US,D,20250311,000000,5.015,5.28,5.015,5.16,799373,0
|
| 497 |
+
CLCO.US,D,20250312,000000,5.27,5.5,5.26,5.32,705385,0
|
| 498 |
+
CLCO.US,D,20250313,000000,5.39,5.76,5.37,5.53,559879,0
|
| 499 |
+
CLCO.US,D,20250314,000000,5.6,5.73,5.44,5.54,194590,0
|
| 500 |
+
CLCO.US,D,20250317,000000,5.625,5.83,5.61,5.66,193169,0
|
| 501 |
+
CLCO.US,D,20250318,000000,5.65,5.71,5.565,5.6,206161,0
|
| 502 |
+
CLCO.US,D,20250319,000000,5.635,5.81,5.62,5.73,94626,0
|
| 503 |
+
CLCO.US,D,20250320,000000,5.69,5.8452,5.68,5.82,119910,0
|
| 504 |
+
CLCO.US,D,20250321,000000,5.757,5.7899,5.53,5.53,141635,0
|
| 505 |
+
CLCO.US,D,20250324,000000,5.625,5.685,5.56,5.58,118586,0
|
| 506 |
+
CLCO.US,D,20250325,000000,5.602,5.602,5.46,5.48,103470,0
|
| 507 |
+
CLCO.US,D,20250326,000000,5.46,5.53,5.33,5.43,128628,0
|
| 508 |
+
CLCO.US,D,20250327,000000,5.56,5.59,5.4209,5.46,105204,0
|
| 509 |
+
CLCO.US,D,20250328,000000,5.54,5.56,5.42,5.5,90090,0
|
| 510 |
+
CLCO.US,D,20250331,000000,5.4,5.54,5.32,5.46,106655,0
|
| 511 |
+
CLCO.US,D,20250401,000000,5.42,5.495,5.38,5.43,80790,0
|
| 512 |
+
CLCO.US,D,20250402,000000,5.385,5.4,5.29,5.38,125896,0
|
| 513 |
+
CLCO.US,D,20250403,000000,5.16,5.26,5.1,5.1,139625,0
|
| 514 |
+
CLCO.US,D,20250404,000000,4.8,4.96,4.625,4.73,306113,0
|
| 515 |
+
CLCO.US,D,20250407,000000,4.7,5,4.51,4.71,275902,0
|
| 516 |
+
CLCO.US,D,20250408,000000,5.04,5.08,4.59,4.62,310920,0
|
| 517 |
+
CLCO.US,D,20250409,000000,4.64,5.115,4.575,5.08,280380,0
|
| 518 |
+
CLCO.US,D,20250410,000000,5.03,5.04,4.78,4.9,204198,0
|
| 519 |
+
CLCO.US,D,20250411,000000,5.07,5.35,4.96,5.3,202269,0
|
| 520 |
+
CLCO.US,D,20250414,000000,5.35,5.4,5.21,5.31,238672,0
|
| 521 |
+
CLCO.US,D,20250415,000000,5.42,5.47,5.31,5.36,113561,0
|
| 522 |
+
CLCO.US,D,20250416,000000,5.38,5.57,5.36,5.47,100512,0
|
| 523 |
+
CLCO.US,D,20250417,000000,5.49,5.65,5.41,5.64,82353,0
|
| 524 |
+
CLCO.US,D,20250421,000000,5.63,5.64,5.51,5.6,70815,0
|
| 525 |
+
CLCO.US,D,20250422,000000,5.8,5.815,5.62,5.64,151442,0
|
| 526 |
+
CLCO.US,D,20250423,000000,5.81,5.82,5.62,5.66,112486,0
|
| 527 |
+
CLCO.US,D,20250424,000000,5.7,5.81,5.66,5.8,133459,0
|
| 528 |
+
CLCO.US,D,20250425,000000,5.73,5.835,5.65,5.65,99992,0
|
| 529 |
+
CLCO.US,D,20250428,000000,5.71,5.93,5.68,5.86,90331,0
|
| 530 |
+
CLCO.US,D,20250429,000000,5.965,6.165,5.94,6.13,153111,0
|
| 531 |
+
CLCO.US,D,20250430,000000,6.15,6.36,6.15,6.35,226195,0
|
| 532 |
+
CLCO.US,D,20250501,000000,6.34,6.4323,5.99,5.99,209734,0
|
| 533 |
+
CLCO.US,D,20250502,000000,6.19,6.22,6,6,144736,0
|
| 534 |
+
CLCO.US,D,20250505,000000,6.12,6.27,5.84,5.92,185313,0
|
| 535 |
+
CLCO.US,D,20250506,000000,6.085,6.21,5.99,6.02,120372,0
|
| 536 |
+
CLCO.US,D,20250507,000000,6.01,6.05,5.95,5.95,62811,0
|
| 537 |
+
CLCO.US,D,20250508,000000,6.09,6.15,6.01,6.13,68471,0
|
| 538 |
+
CLCO.US,D,20250509,000000,6.27,6.355,6.24,6.28,73109,0
|
| 539 |
+
CLCO.US,D,20250512,000000,6.52,6.61,6.43,6.43,104809,0
|
| 540 |
+
CLCO.US,D,20250513,000000,6.5,6.7,6.45,6.66,73301,0
|
| 541 |
+
CLCO.US,D,20250514,000000,6.59,6.6,6.335,6.38,154105,0
|
| 542 |
+
CLCO.US,D,20250515,000000,6.24,6.3,6.1954,6.25,64839,0
|
| 543 |
+
CLCO.US,D,20250516,000000,6.26,6.4299,6.25,6.36,67023,0
|
| 544 |
+
CLCO.US,D,20250519,000000,6.2203,6.26,6.14,6.23,80801,0
|
| 545 |
+
CLCO.US,D,20250520,000000,6.07,6.22,5.965,6.15,115512,0
|
| 546 |
+
CLCO.US,D,20250521,000000,5.87,6.3014,5.78,6.07,322182,0
|
| 547 |
+
CLCO.US,D,20250522,000000,6.08,6.14,5.78,5.93,264764,0
|
| 548 |
+
CLCO.US,D,20250523,000000,6,6.1325,5.915,6.06,62933,0
|
| 549 |
+
CLCO.US,D,20250527,000000,6.14,6.21,6.08,6.16,71483,0
|
| 550 |
+
CLCO.US,D,20250528,000000,6.09,6.13,5.91,6.05,73209,0
|
| 551 |
+
CLCO.US,D,20250529,000000,6.07,6.1,6,6.06,35321,0
|
| 552 |
+
CLCO.US,D,20250530,000000,6.1,6.23,6.01,6.08,94739,0
|
| 553 |
+
CLCO.US,D,20250602,000000,6.49,6.6,6.31,6.46,289510,0
|
| 554 |
+
CLCO.US,D,20250603,000000,6.57,6.795,6.5,6.69,168137,0
|
| 555 |
+
CLCO.US,D,20250604,000000,6.785,7.09,6.67,7.02,221335,0
|
| 556 |
+
CLCO.US,D,20250605,000000,7.1,7.14,6.9601,7,87540,0
|
| 557 |
+
CLCO.US,D,20250606,000000,7.18,7.26,6.7947,6.85,88305,0
|
| 558 |
+
CLCO.US,D,20250609,000000,6.92,6.99,6.7925,6.86,58786,0
|
| 559 |
+
CLCO.US,D,20250610,000000,6.98,7.095,6.89,7,101434,0
|
| 560 |
+
CLCO.US,D,20250611,000000,7.1,7.31,7.0401,7.23,115909,0
|
| 561 |
+
CLCO.US,D,20250612,000000,7.34,7.37,7.17,7.22,87106,0
|
| 562 |
+
CLCO.US,D,20250613,000000,7.36,7.41,7.135,7.41,132034,0
|
| 563 |
+
CLCO.US,D,20250616,000000,7.44,7.5,7.1,7.17,80971,0
|
| 564 |
+
CLCO.US,D,20250617,000000,7.07,7.21,7.01,7.07,62690,0
|
| 565 |
+
CLCO.US,D,20250618,000000,6.9,7.08,6.68,7.08,173696,0
|
| 566 |
+
CLCO.US,D,20250620,000000,6.93,7.1,6.93,6.99,118721,0
|
| 567 |
+
CLCO.US,D,20250623,000000,6.825,7.08,6.64,6.64,87922,0
|
| 568 |
+
CLCO.US,D,20250624,000000,6.46,6.675,6.42,6.49,98999,0
|
| 569 |
+
CLCO.US,D,20250625,000000,6.61,6.62,6.525,6.6,77740,0
|
| 570 |
+
CLCO.US,D,20250626,000000,6.7,6.71,6.65,6.68,28234,0
|
| 571 |
+
CLCO.US,D,20250627,000000,6.67,6.85,6.66,6.74,61256,0
|
| 572 |
+
CLCO.US,D,20250630,000000,6.72,6.95,6.6799,6.7,66700,0
|
| 573 |
+
CLCO.US,D,20250701,000000,6.69,6.8984,6.66,6.8,60604,0
|
| 574 |
+
CLCO.US,D,20250702,000000,6.815,6.96,6.59,6.93,72836,0
|
| 575 |
+
CLCO.US,D,20250703,000000,6.8911,6.99,6.87,6.95,32926,0
|
| 576 |
+
CLCO.US,D,20250707,000000,6.95,7,6.8468,6.91,34232,0
|
| 577 |
+
CLCO.US,D,20250708,000000,6.91,7.045,6.9,7,26406,0
|
| 578 |
+
CLCO.US,D,20250709,000000,6.99,6.99,6.81,6.87,25923,0
|
| 579 |
+
CLCO.US,D,20250710,000000,6.86,7.07,6.82,6.98,47899,0
|
| 580 |
+
CLCO.US,D,20250711,000000,7.02,7.15,6.95,7.04,50061,0
|
| 581 |
+
CLCO.US,D,20250714,000000,7.01,7.12,6.86,6.97,44624,0
|
| 582 |
+
CLCO.US,D,20250715,000000,6.88,6.96,6.6401,6.66,23813,0
|
| 583 |
+
CLCO.US,D,20250716,000000,6.62,6.7941,6.59,6.73,39115,0
|
| 584 |
+
CLCO.US,D,20250717,000000,6.725,6.8639,6.71,6.79,22990,0
|
| 585 |
+
CLCO.US,D,20250718,000000,6.9294,7,6.83,6.88,41507,0
|
| 586 |
+
CLCO.US,D,20250721,000000,6.91,6.91,6.66,6.73,32287,0
|
| 587 |
+
CLCO.US,D,20250722,000000,6.71,6.9659,6.69,6.81,60241,0
|
| 588 |
+
CLCO.US,D,20250723,000000,6.84,6.89,6.66,6.84,70504,0
|
| 589 |
+
CLCO.US,D,20250724,000000,6.86,6.87,6.66,6.73,36908,0
|
| 590 |
+
CLCO.US,D,20250725,000000,6.74,6.745,6.59,6.68,51686,0
|
| 591 |
+
CLCO.US,D,20250728,000000,6.85,7.18,6.82,7,106397,0
|
| 592 |
+
CLCO.US,D,20250729,000000,7.36,7.445,6.96,7.23,220646,0
|
| 593 |
+
CLCO.US,D,20250730,000000,7.4,7.47,7.1814,7.26,104058,0
|
| 594 |
+
CLCO.US,D,20250731,000000,7.44,7.55,7.2815,7.42,88410,0
|
| 595 |
+
CLCO.US,D,20250801,000000,7.51,7.55,7.2,7.32,76030,0
|
| 596 |
+
CLCO.US,D,20250804,000000,7.35,7.45,7.24,7.38,55040,0
|
| 597 |
+
CLCO.US,D,20250805,000000,7.57,7.64,7.36,7.53,88876,0
|
| 598 |
+
CLCO.US,D,20250806,000000,7.55,7.61,7.45,7.48,31506,0
|
| 599 |
+
CLCO.US,D,20250807,000000,7.52,7.61,7.3,7.33,42241,0
|
| 600 |
+
CLCO.US,D,20250808,000000,7.31,7.4015,7.1183,7.3,35594,0
|
| 601 |
+
CLCO.US,D,20250811,000000,7.24,7.3,7.01,7.09,96096,0
|
| 602 |
+
CLCO.US,D,20250812,000000,7.174,7.34,7.13,7.27,41928,0
|
| 603 |
+
CLCO.US,D,20250813,000000,7.39,7.65,7.21,7.61,70943,0
|
| 604 |
+
CLCO.US,D,20250814,000000,7.55,7.58,7.35,7.44,53092,0
|
| 605 |
+
CLCO.US,D,20250815,000000,7.52,7.52,7.35,7.39,16395,0
|
| 606 |
+
CLCO.US,D,20250818,000000,7.4856,7.75,7.39,7.66,62284,0
|
| 607 |
+
CLCO.US,D,20250819,000000,7.77,7.77,7.48,7.53,64161,0
|
| 608 |
+
CLCO.US,D,20250820,000000,7.69,7.76,7.5558,7.73,71524,0
|
| 609 |
+
CLCO.US,D,20250821,000000,7.7782,7.9316,7.77,7.92,50706,0
|
| 610 |
+
CLCO.US,D,20250822,000000,8,8.15,7.92,7.99,73420,0
|
| 611 |
+
CLCO.US,D,20250825,000000,8.026,8.09,7.84,7.94,51324,0
|
| 612 |
+
CLCO.US,D,20250826,000000,7.9,7.95,7.8001,7.87,49395,0
|
| 613 |
+
CLCO.US,D,20250827,000000,7.81,7.92,7.75,7.8,42167,0
|
| 614 |
+
CLCO.US,D,20250828,000000,8.28,8.3,7.83,8.14,192491,0
|
| 615 |
+
CLCO.US,D,20250829,000000,8.25,8.28,7.885,8.09,152682,0
|
| 616 |
+
CLCO.US,D,20250902,000000,7.8699,7.95,7.77,7.8,43727,0
|
| 617 |
+
CLCO.US,D,20250903,000000,7.67,7.7953,7.515,7.56,86567,0
|
| 618 |
+
CLCO.US,D,20250904,000000,7.5,7.57,7.35,7.53,65705,0
|
| 619 |
+
CLCO.US,D,20250905,000000,7.56,7.635,7.4486,7.56,49927,0
|
| 620 |
+
CLCO.US,D,20250908,000000,7.7423,7.82,7.6,7.75,59462,0
|
| 621 |
+
CLCO.US,D,20250909,000000,7.745,7.75,7.6167,7.63,25969,0
|
| 622 |
+
CLCO.US,D,20250910,000000,7.67,7.67,7.5,7.59,134578,0
|
| 623 |
+
CLCO.US,D,20250911,000000,7.7,7.97,7.64,7.96,41410,0
|
| 624 |
+
CLCO.US,D,20250912,000000,7.9,8.1,7.8702,7.92,44077,0
|
| 625 |
+
CLCO.US,D,20250915,000000,7.82,7.8783,7.77,7.86,24801,0
|
| 626 |
+
CLCO.US,D,20250916,000000,7.81,7.81,7.575,7.7,48358,0
|
| 627 |
+
CLCO.US,D,20250917,000000,7.71,7.85,7.6,7.67,48153,0
|
| 628 |
+
CLCO.US,D,20250918,000000,7.73,8,7.72,7.93,35789,0
|
| 629 |
+
CLCO.US,D,20250919,000000,7.97,7.99,7.74,7.82,27422,0
|
| 630 |
+
CLCO.US,D,20250922,000000,7.744,7.7652,7.62,7.67,32887,0
|
| 631 |
+
CLCO.US,D,20250923,000000,7.81,7.95,7.65,7.77,38455,0
|
| 632 |
+
CLCO.US,D,20250924,000000,9.3,9.39,9.25,9.31,1341582,0
|
| 633 |
+
CLCO.US,D,20250925,000000,9.28,9.33,9.22,9.26,447095,0
|
| 634 |
+
CLCO.US,D,20250926,000000,9.24,9.29,9.22,9.27,157156,0
|
| 635 |
+
CLCO.US,D,20250929,000000,9.48,9.53,9.47,9.5,1125246,0
|
| 636 |
+
CLCO.US,D,20250930,000000,9.5087,9.51,9.5,9.5,295614,0
|
| 637 |
+
CLCO.US,D,20251001,000000,9.505,9.54,9.5,9.53,781669,0
|
| 638 |
+
CLCO.US,D,20251002,000000,9.52,9.53,9.51,9.53,211077,0
|
| 639 |
+
CLCO.US,D,20251003,000000,9.53,9.57,9.52,9.57,466940,0
|
| 640 |
+
CLCO.US,D,20251006,000000,9.5444,9.55,9.53,9.54,379710,0
|
| 641 |
+
CLCO.US,D,20251007,000000,9.5355,9.565,9.53,9.55,1006137,0
|
| 642 |
+
CLCO.US,D,20251008,000000,9.55,9.56,9.54,9.55,527037,0
|
| 643 |
+
CLCO.US,D,20251009,000000,9.555,9.59,9.55,9.59,137734,0
|
| 644 |
+
CLCO.US,D,20251010,000000,9.55,9.58,9.55,9.57,1046558,0
|
| 645 |
+
CLCO.US,D,20251013,000000,9.55,9.59,9.55,9.58,1563733,0
|
| 646 |
+
CLCO.US,D,20251014,000000,9.56,9.7,9.56,9.68,488200,0
|
| 647 |
+
CLCO.US,D,20251015,000000,9.67,9.67,9.62,9.62,387068,0
|
| 648 |
+
CLCO.US,D,20251016,000000,9.6109,9.68,9.61,9.68,424734,0
|
| 649 |
+
CLCO.US,D,20251017,000000,9.61,9.67,9.61,9.66,133971,0
|
| 650 |
+
CLCO.US,D,20251020,000000,9.65,9.66,9.63,9.64,179478,0
|
| 651 |
+
CLCO.US,D,20251021,000000,9.63,9.64,9.61,9.63,819297,0
|
| 652 |
+
CLCO.US,D,20251022,000000,9.63,9.64,9.62,9.62,383416,0
|
| 653 |
+
CLCO.US,D,20251023,000000,9.625,9.65,9.625,9.64,180887,0
|
| 654 |
+
CLCO.US,D,20251024,000000,9.63,9.66,9.63,9.65,177887,0
|
| 655 |
+
CLCO.US,D,20251027,000000,9.63,9.66,9.63,9.64,243718,0
|
| 656 |
+
CLCO.US,D,20251028,000000,9.63,9.65,9.63,9.65,139727,0
|
| 657 |
+
CLCO.US,D,20251029,000000,9.64,9.65,9.63,9.64,123404,0
|
| 658 |
+
CLCO.US,D,20251030,000000,9.635,9.65,9.63,9.65,76851,0
|
| 659 |
+
CLCO.US,D,20251031,000000,9.64,9.66,9.63,9.65,89669,0
|
| 660 |
+
CLCO.US,D,20251103,000000,9.64,9.66,9.63,9.65,119667,0
|
| 661 |
+
CLCO.US,D,20251104,000000,9.625,9.69,9.62,9.67,268232,0
|
| 662 |
+
CLCO.US,D,20251105,000000,9.66,9.69,9.65,9.67,85481,0
|
| 663 |
+
CLCO.US,D,20251106,000000,9.67,9.72,9.66,9.7,122992,0
|
| 664 |
+
CLCO.US,D,20251107,000000,9.67,9.71,9.67,9.71,119258,0
|
| 665 |
+
CLCO.US,D,20251110,000000,9.69,9.74,9.69,9.72,37925,0
|
| 666 |
+
CLCO.US,D,20251111,000000,9.71,9.81,9.71,9.81,123463,0
|
| 667 |
+
CLCO.US,D,20251112,000000,9.75,9.86,9.74,9.85,1622406,0
|
| 668 |
+
CLCO.US,D,20251113,000000,9.8,9.815,9.74,9.8,168934,0
|
| 669 |
+
CLCO.US,D,20251114,000000,9.7107,9.81,9.69,9.81,48407,0
|
| 670 |
+
CLCO.US,D,20251117,000000,9.798,9.84,9.75,9.78,56474,0
|
| 671 |
+
CLCO.US,D,20251118,000000,9.7,9.8,9.7,9.8,82392,0
|
| 672 |
+
CLCO.US,D,20251119,000000,9.73,9.79,9.66,9.78,95363,0
|
| 673 |
+
CLCO.US,D,20251120,000000,9.69,9.79,9.66,9.72,87232,0
|
| 674 |
+
CLCO.US,D,20251121,000000,9.74,9.74,9.69,9.69,145956,0
|
| 675 |
+
CLCO.US,D,20251124,000000,9.72,9.76,9.7,9.75,130576,0
|
| 676 |
+
CLCO.US,D,20251125,000000,9.725,9.75,9.72,9.74,63521,0
|
| 677 |
+
CLCO.US,D,20251126,000000,9.72,9.8,9.72,9.78,97243,0
|
| 678 |
+
CLCO.US,D,20251128,000000,9.78,9.79,9.76,9.79,52303,0
|
| 679 |
+
CLCO.US,D,20251201,000000,9.76,9.79,9.71,9.71,138460,0
|
| 680 |
+
CLCO.US,D,20251202,000000,9.7,9.78,9.7,9.78,107595,0
|
| 681 |
+
CLCO.US,D,20251203,000000,9.73,9.8,9.7,9.74,101977,0
|
| 682 |
+
CLCO.US,D,20251204,000000,9.74,9.77,9.7,9.74,75657,0
|
| 683 |
+
CLCO.US,D,20251205,000000,9.74,9.79,9.74,9.77,65470,0
|
| 684 |
+
CLCO.US,D,20251208,000000,9.7385,9.83,9.7385,9.81,61639,0
|
| 685 |
+
CLCO.US,D,20251209,000000,9.77,9.81,9.76,9.81,104682,0
|
| 686 |
+
CLCO.US,D,20251210,000000,9.81,9.83,9.77,9.82,162405,0
|
| 687 |
+
CLCO.US,D,20251211,000000,9.79,9.83,9.79,9.79,82103,0
|
| 688 |
+
CLCO.US,D,20251212,000000,9.785,9.81,9.77,9.77,55987,0
|
| 689 |
+
CLCO.US,D,20251215,000000,9.78,9.8,9.77,9.79,83763,0
|
| 690 |
+
CLCO.US,D,20251216,000000,9.73,9.81,9.73,9.8,83635,0
|
| 691 |
+
CLCO.US,D,20251217,000000,9.8,9.84,9.8,9.82,54976,0
|
| 692 |
+
CLCO.US,D,20251218,000000,9.8022,9.84,9.8,9.8,24373,0
|
| 693 |
+
CLCO.US,D,20251219,000000,9.8,9.84,9.8,9.84,145416,0
|
| 694 |
+
CLCO.US,D,20251222,000000,9.86,9.865,9.83,9.83,2838575,0
|
| 695 |
+
CLCO.US,D,20251223,000000,9.85,9.87,9.82,9.82,64547,0
|
| 696 |
+
CLCO.US,D,20251224,000000,9.83,9.85,9.82,9.82,29185,0
|
| 697 |
+
CLCO.US,D,20251226,000000,9.85,9.87,9.8005,9.83,323230,0
|
| 698 |
+
CLCO.US,D,20251229,000000,9.85,10,9.83,9.88,400177,0
|
| 699 |
+
CLCO.US,D,20251230,000000,9.7701,9.85,9.74,9.76,119449,0
|
| 700 |
+
CLCO.US,D,20251231,000000,9.71,9.75,9.61,9.65,102027,0
|
| 701 |
+
CLCO.US,D,20260102,000000,9.65,9.65,9.64,9.64,81919,0
|
| 702 |
+
CLCO.US,D,20260105,000000,9.64,9.67,9.64,9.65,49157,0
|
| 703 |
+
CLCO.US,D,20260106,000000,9.65,9.69,9.64,9.69,40477,0
|
| 704 |
+
CLCO.US,D,20260107,000000,9.65,9.705,9.64,9.67,87674,0
|
| 705 |
+
CLCO.US,D,20260108,000000,9.67,9.7,9.65,9.67,103553,0
|
daily/us/nyse stocks/1/cma.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cmtg.us.txt
ADDED
|
@@ -0,0 +1,1077 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CMTG.US,D,20211103,000000,14.7106,15.6127,14.7106,15.4936,3556708.5342502,0
|
| 3 |
+
CMTG.US,D,20211104,000000,15.3392,15.7584,15.0659,15.4936,747879.02941132,0
|
| 4 |
+
CMTG.US,D,20211105,000000,15.4479,16.1499,15.3564,15.5307,366795.69151004,0
|
| 5 |
+
CMTG.US,D,20211108,000000,15.5117,15.6298,15.4392,15.4479,262581.95566107,0
|
| 6 |
+
CMTG.US,D,20211109,000000,15.4936,15.5479,14.9287,15.4479,410860.64061159,0
|
| 7 |
+
CMTG.US,D,20211110,000000,15.4479,15.727,15.3487,15.4479,264477.87699705,0
|
| 8 |
+
CMTG.US,D,20211111,000000,15.4479,15.5031,15.0421,15.1659,173879.92172812,0
|
| 9 |
+
CMTG.US,D,20211112,000000,15.102,15.4479,15.083,15.1288,100048.16781955,0
|
| 10 |
+
CMTG.US,D,20211115,000000,15.083,15.8765,15.083,15.5307,280109.25501068,0
|
| 11 |
+
CMTG.US,D,20211116,000000,15.3564,15.6222,15.3116,15.5393,141753.18825927,0
|
| 12 |
+
CMTG.US,D,20211117,000000,15.4936,15.9489,15.3116,15.8765,163683.30825287,0
|
| 13 |
+
CMTG.US,D,20211118,000000,15.8584,16.4052,15.7403,16.268,155657.66118006,0
|
| 14 |
+
CMTG.US,D,20211119,000000,16.1318,16.3595,15.8584,15.9947,102085.81085007,0
|
| 15 |
+
CMTG.US,D,20211122,000000,15.9489,16.2509,15.9489,15.9775,100597.20816213,0
|
| 16 |
+
CMTG.US,D,20211123,000000,15.8584,15.9947,15.6755,15.8041,56202.624896961,0
|
| 17 |
+
CMTG.US,D,20211124,000000,15.7669,16.4052,15.4392,15.5307,134520.1328856,0
|
| 18 |
+
CMTG.US,D,20211126,000000,15.3936,16.3327,15.2935,15.5479,36210.417852529,0
|
| 19 |
+
CMTG.US,D,20211129,000000,15.3659,16.1318,15.0383,15.4021,192466.45952069,0
|
| 20 |
+
CMTG.US,D,20211130,000000,15.4936,15.6393,15.4212,15.5479,158893.11497711,0
|
| 21 |
+
CMTG.US,D,20211201,000000,15.5479,15.9318,15.5393,15.8584,151411.25929523,0
|
| 22 |
+
CMTG.US,D,20211202,000000,15.7669,16.7376,15.7669,16.6967,97992.678353416,0
|
| 23 |
+
CMTG.US,D,20211203,000000,16.6967,16.9434,16.086,16.7243,100768.32398592,0
|
| 24 |
+
CMTG.US,D,20211206,000000,16.6786,16.7014,15.886,16.0404,106019.37521656,0
|
| 25 |
+
CMTG.US,D,20211207,000000,15.9947,16.2595,15.5936,15.5936,56457.72394715,0
|
| 26 |
+
CMTG.US,D,20211208,000000,15.5936,15.7669,15.3936,15.4392,64911.685474602,0
|
| 27 |
+
CMTG.US,D,20211209,000000,15.2201,15.6127,15.2201,15.3031,44166.778763564,0
|
| 28 |
+
CMTG.US,D,20211210,000000,15.5117,15.8584,15.3564,15.6851,56307.603929961,0
|
| 29 |
+
CMTG.US,D,20211213,000000,15.7669,15.7946,14.9192,14.9925,79602.451352557,0
|
| 30 |
+
CMTG.US,D,20211214,000000,14.7648,15.4021,14.7648,15.102,46758.711088323,0
|
| 31 |
+
CMTG.US,D,20211215,000000,15.2201,15.6755,13.6341,14.1275,174011.14551937,0
|
| 32 |
+
CMTG.US,D,20211216,000000,14.1275,14.9172,14.1275,14.682,216498.25975494,0
|
| 33 |
+
CMTG.US,D,20211217,000000,14.7201,15.9584,14.6286,15.284,142209.84705282,0
|
| 34 |
+
CMTG.US,D,20211220,000000,14.9744,15.545,14.5457,14.5457,93730.529613634,0
|
| 35 |
+
CMTG.US,D,20211221,000000,14.9649,15.385,14.6743,14.6743,69985.32213947,0
|
| 36 |
+
CMTG.US,D,20211222,000000,14.9087,14.9087,14.4915,14.6553,67204.427555312,0
|
| 37 |
+
CMTG.US,D,20211223,000000,14.5,14.8468,14.5,14.7467,29639.780177088,0
|
| 38 |
+
CMTG.US,D,20211227,000000,14.583,15.0011,14.4915,14.7201,127900.15506465,0
|
| 39 |
+
CMTG.US,D,20211228,000000,14.7201,14.9925,14.7201,14.7467,41498.211744716,0
|
| 40 |
+
CMTG.US,D,20211229,000000,14.7467,14.9839,14.3266,14.583,93165.742416097,0
|
| 41 |
+
CMTG.US,D,20211230,000000,14.6944,14.9839,14.5171,14.6848,61532.410402347,0
|
| 42 |
+
CMTG.US,D,20211231,000000,14.4705,15.5154,14.4705,15.2916,55182.228696206,0
|
| 43 |
+
CMTG.US,D,20220103,000000,15.2544,15.7203,15.2544,15.4317,23912.124136634,0
|
| 44 |
+
CMTG.US,D,20220104,000000,15.6279,16.5137,15.4221,15.7203,52982.917954865,0
|
| 45 |
+
CMTG.US,D,20220105,000000,15.7117,16.1128,15.6508,15.7764,24491.608398791,0
|
| 46 |
+
CMTG.US,D,20220106,000000,15.8603,16.1404,15.6365,15.6365,26011.704796625,0
|
| 47 |
+
CMTG.US,D,20220107,000000,15.6279,16.0937,15.6279,15.8232,18625.380034777,0
|
| 48 |
+
CMTG.US,D,20220110,000000,15.8603,16.0708,15.8137,15.907,19669.921413123,0
|
| 49 |
+
CMTG.US,D,20220111,000000,16.4671,17.0738,16.43,16.9148,124052.67350522,0
|
| 50 |
+
CMTG.US,D,20220112,000000,17.0738,17.2129,16.8215,16.9891,53169.780633604,0
|
| 51 |
+
CMTG.US,D,20220113,000000,16.9891,17.0738,16.8501,16.9243,46134.085841976,0
|
| 52 |
+
CMTG.US,D,20220114,000000,16.8872,17.0272,16.71,16.812,32636.931569225,0
|
| 53 |
+
CMTG.US,D,20220118,000000,16.8406,17.3997,16.812,17.3064,67546.65920289,0
|
| 54 |
+
CMTG.US,D,20220119,000000,17.4844,17.4844,16.8777,17.0177,52741.466178966,0
|
| 55 |
+
CMTG.US,D,20220120,000000,17.1111,17.1111,16.812,16.8777,38108.438769161,0
|
| 56 |
+
CMTG.US,D,20220121,000000,16.5976,16.71,16.43,16.7005,40142.932428692,0
|
| 57 |
+
CMTG.US,D,20220124,000000,16.5414,16.8682,15.8699,16.2432,43591.493662726,0
|
| 58 |
+
CMTG.US,D,20220125,000000,16.2337,16.7281,16.2156,16.4766,21406.274618935,0
|
| 59 |
+
CMTG.US,D,20220126,000000,16.4766,16.7938,16.4766,16.5328,22225.111076331,0
|
| 60 |
+
CMTG.US,D,20220127,000000,16.6538,16.6538,16.2756,16.3642,15552.643738881,0
|
| 61 |
+
CMTG.US,D,20220128,000000,16.71,16.7376,16.5328,16.6538,8737.4049165513,0
|
| 62 |
+
CMTG.US,D,20220131,000000,16.7652,16.7938,16.4671,16.4766,21401.025667286,0
|
| 63 |
+
CMTG.US,D,20220201,000000,16.4576,16.5795,16.1775,16.2527,31448.568915671,0
|
| 64 |
+
CMTG.US,D,20220202,000000,16.3928,16.4947,16.1966,16.4109,27155.97625632,0
|
| 65 |
+
CMTG.US,D,20220203,000000,16.2804,16.5509,16.1594,16.5509,26366.533928164,0
|
| 66 |
+
CMTG.US,D,20220204,000000,16.4014,16.5976,15.8708,16.4204,33428.473478041,0
|
| 67 |
+
CMTG.US,D,20220207,000000,15.8603,16.2994,15.4497,15.5345,65932.081675358,0
|
| 68 |
+
CMTG.US,D,20220208,000000,15.3479,16.5042,15.3479,16.448,20363.83282125,0
|
| 69 |
+
CMTG.US,D,20220209,000000,16.2623,16.7148,16.2623,16.4947,23378.830648996,0
|
| 70 |
+
CMTG.US,D,20220210,000000,16.4671,16.6348,16.4395,16.4766,34880.333504426,0
|
| 71 |
+
CMTG.US,D,20220211,000000,16.6072,16.6072,16.3738,16.5509,24236.509348603,0
|
| 72 |
+
CMTG.US,D,20220214,000000,16.6072,16.7186,16.3176,16.6252,20848.835953708,0
|
| 73 |
+
CMTG.US,D,20220215,000000,16.5604,16.7471,15.5993,15.8423,51906.882866619,0
|
| 74 |
+
CMTG.US,D,20220216,000000,15.7669,16.0584,15.525,15.6279,28818.844139032,0
|
| 75 |
+
CMTG.US,D,20220217,000000,15.525,15.8365,15.4031,15.5717,11630.627066019,0
|
| 76 |
+
CMTG.US,D,20220218,000000,15.6831,15.727,15.4031,15.5813,12470.459330015,0
|
| 77 |
+
CMTG.US,D,20220222,000000,15.4593,15.6365,15.1611,15.2449,20507.65409646,0
|
| 78 |
+
CMTG.US,D,20220223,000000,15.3479,16.187,15.3479,16.0003,27182.221014569,0
|
| 79 |
+
CMTG.US,D,20220224,000000,15.0859,16.1966,15.0859,16.1966,19778.049817112,0
|
| 80 |
+
CMTG.US,D,20220225,000000,16.2432,16.4014,15.8794,16.1223,13161.221367152,0
|
| 81 |
+
CMTG.US,D,20220228,000000,16.2899,16.2899,16.0098,16.0098,16604.533649537,0
|
| 82 |
+
CMTG.US,D,20220301,000000,16.1499,16.5509,16.0003,16.3271,16722.110166496,0
|
| 83 |
+
CMTG.US,D,20220302,000000,16.3642,16.3738,16.0003,16.1594,8666.0191741116,0
|
| 84 |
+
CMTG.US,D,20220303,000000,16.1594,16.2432,15.8603,15.8603,9733.6559397168,0
|
| 85 |
+
CMTG.US,D,20220304,000000,16.0003,16.0003,15.4878,15.6927,14041.995454018,0
|
| 86 |
+
CMTG.US,D,20220307,000000,15.4878,16.2242,15.4878,15.9727,13465.660562851,0
|
| 87 |
+
CMTG.US,D,20220308,000000,15.7794,16.047,15.3659,15.5527,10646.973526813,0
|
| 88 |
+
CMTG.US,D,20220309,000000,15.4317,16.047,15.4317,15.8603,14079.787905897,0
|
| 89 |
+
CMTG.US,D,20220310,000000,15.7117,16.3642,15.5622,16.3642,10346.733492435,0
|
| 90 |
+
CMTG.US,D,20220311,000000,16.3738,16.3738,16.0375,16.0375,6080.385591333,0
|
| 91 |
+
CMTG.US,D,20220314,000000,16.3642,16.3642,16.0098,16.3366,6322.887157562,0
|
| 92 |
+
CMTG.US,D,20220315,000000,16.2804,16.2804,16.0651,16.0937,3103.1802154662,0
|
| 93 |
+
CMTG.US,D,20220316,000000,16.0937,16.3738,15.9536,15.9536,8618.7786092618,0
|
| 94 |
+
CMTG.US,D,20220317,000000,16.047,16.3176,16.047,16.2061,7667.668570286,0
|
| 95 |
+
CMTG.US,D,20220318,000000,16.1032,16.187,15.5898,15.7203,18926.669859486,0
|
| 96 |
+
CMTG.US,D,20220321,000000,15.5898,16.2804,15.5717,16.2708,28443.019200893,0
|
| 97 |
+
CMTG.US,D,20220322,000000,16.1404,16.7843,16.1404,16.7843,40892.482724308,0
|
| 98 |
+
CMTG.US,D,20220323,000000,16.5604,16.5604,16.3738,16.4395,32847.939425554,0
|
| 99 |
+
CMTG.US,D,20220324,000000,16.4671,16.6072,16.3642,16.4766,31613.385997479,0
|
| 100 |
+
CMTG.US,D,20220325,000000,16.3366,16.7376,16.2337,16.6538,39367.137374825,0
|
| 101 |
+
CMTG.US,D,20220328,000000,16.5604,16.7938,16.5604,16.7005,25198.117290878,0
|
| 102 |
+
CMTG.US,D,20220329,000000,16.7843,16.7938,16.5604,16.7843,83176.987426191,0
|
| 103 |
+
CMTG.US,D,20220330,000000,16.9938,17.1463,16.7626,17.0319,39220.166728626,0
|
| 104 |
+
CMTG.US,D,20220331,000000,17.0986,17.6226,15.3745,16.3271,268877.54827006,0
|
| 105 |
+
CMTG.US,D,20220401,000000,16.3843,17.1367,16.2319,17.0415,34724.964535586,0
|
| 106 |
+
CMTG.US,D,20220404,000000,17.0986,17.1463,16.9319,17.1272,44854.391429711,0
|
| 107 |
+
CMTG.US,D,20220405,000000,16.9653,17.4225,16.8224,16.9843,174385.92066718,0
|
| 108 |
+
CMTG.US,D,20220406,000000,17.0034,17.3368,16.9557,17.051,76536.013798641,0
|
| 109 |
+
CMTG.US,D,20220407,000000,17.1939,17.5654,17.1129,17.3368,57351.095517976,0
|
| 110 |
+
CMTG.US,D,20220408,000000,17.4702,17.5273,17.1653,17.3177,55251.514857985,0
|
| 111 |
+
CMTG.US,D,20220411,000000,17.1367,17.2796,17.0224,17.251,44225.567022044,0
|
| 112 |
+
CMTG.US,D,20220412,000000,17.2892,17.3654,17.0796,17.2225,163298.03520176,0
|
| 113 |
+
CMTG.US,D,20220413,000000,17.1939,17.1939,16.9462,17.1463,96646.847150361,0
|
| 114 |
+
CMTG.US,D,20220414,000000,17.0605,17.2129,16.9367,16.9748,41412.128937657,0
|
| 115 |
+
CMTG.US,D,20220418,000000,16.9272,17.4702,16.7176,17.4702,65256.016702841,0
|
| 116 |
+
CMTG.US,D,20220419,000000,17.413,17.794,17.413,17.7178,81987.574982307,0
|
| 117 |
+
CMTG.US,D,20220420,000000,17.7178,18.5657,17.6797,17.8226,149757.83952549,0
|
| 118 |
+
CMTG.US,D,20220421,000000,17.9084,18.3275,17.775,18.156,165504.69447542,0
|
| 119 |
+
CMTG.US,D,20220422,000000,18.1465,18.2894,18.029,18.1846,96793.817796561,0
|
| 120 |
+
CMTG.US,D,20220425,000000,17.975,18.3561,17.432,18.3561,142301.17881153,0
|
| 121 |
+
CMTG.US,D,20220426,000000,18.1941,18.318,17.5282,17.6321,94704.73503987,0
|
| 122 |
+
CMTG.US,D,20220427,000000,17.6321,17.9084,16.87,17.2129,165663.21281524,0
|
| 123 |
+
CMTG.US,D,20220428,000000,17.2225,17.3368,16.8891,17.0415,65765.165012889,0
|
| 124 |
+
CMTG.US,D,20220429,000000,17.0224,17.0986,16.289,16.451,53561.352426692,0
|
| 125 |
+
CMTG.US,D,20220502,000000,16.27,16.3652,15.927,16.3462,120705.9419332,0
|
| 126 |
+
CMTG.US,D,20220503,000000,16.489,17.0605,16.489,16.9462,42080.845377864,0
|
| 127 |
+
CMTG.US,D,20220504,000000,16.9081,17.9655,16.851,17.8321,78205.180423334,0
|
| 128 |
+
CMTG.US,D,20220505,000000,17.9274,17.9274,17.251,17.6321,45766.659226477,0
|
| 129 |
+
CMTG.US,D,20220506,000000,17.6321,17.9941,17.4606,17.9846,61340.298771958,0
|
| 130 |
+
CMTG.US,D,20220509,000000,18.0608,18.6704,17.7655,18.1179,131683.59941396,0
|
| 131 |
+
CMTG.US,D,20220510,000000,18.1751,18.9657,18.1751,18.5561,186009.19920088,0
|
| 132 |
+
CMTG.US,D,20220511,000000,18.4513,19.5944,17.9084,19.0323,254105.94853669,0
|
| 133 |
+
CMTG.US,D,20220512,000000,19.2419,19.2419,18.5752,19.0514,308611.06247005,0
|
| 134 |
+
CMTG.US,D,20220513,000000,19.0038,19.0657,18.2894,18.6228,488427.54851429,0
|
| 135 |
+
CMTG.US,D,20220516,000000,18.4799,19.2848,18.1656,19.08,671967.64085903,0
|
| 136 |
+
CMTG.US,D,20220517,000000,18.7561,19.2419,18.737,18.9561,445116.34886968,0
|
| 137 |
+
CMTG.US,D,20220518,000000,18.8037,19.0038,18.5752,18.8132,349690.4078731,0
|
| 138 |
+
CMTG.US,D,20220519,000000,18.8132,19.0895,18.7466,18.9276,235735.6675521,0
|
| 139 |
+
CMTG.US,D,20220520,000000,19.0038,19.4324,18.918,19.2324,360227.15341526,0
|
| 140 |
+
CMTG.US,D,20220523,000000,19.0419,20.0421,19.0419,19.6896,378403.2231888,0
|
| 141 |
+
CMTG.US,D,20220524,000000,19.7182,19.804,19.4328,19.5086,282557.36606023,0
|
| 142 |
+
CMTG.US,D,20220525,000000,19.4801,19.9087,19.28,19.4134,257212.27812315,0
|
| 143 |
+
CMTG.US,D,20220526,000000,19.4229,19.6992,19.2229,19.28,282171.04321879,0
|
| 144 |
+
CMTG.US,D,20220527,000000,19.3372,19.3562,19.1276,19.1943,247478.62218343,0
|
| 145 |
+
CMTG.US,D,20220531,000000,19.2705,19.28,19.0228,19.08,243487.31934879,0
|
| 146 |
+
CMTG.US,D,20220601,000000,19.1085,19.7182,18.8323,19.5182,678221.24185481,0
|
| 147 |
+
CMTG.US,D,20220602,000000,19.4324,19.7563,19.4324,19.4896,664309.42040172,0
|
| 148 |
+
CMTG.US,D,20220603,000000,19.4515,19.8611,19.1657,19.7277,673820.52079147,0
|
| 149 |
+
CMTG.US,D,20220606,000000,20.0326,20.0897,18.2227,18.3466,1291318.7405884,0
|
| 150 |
+
CMTG.US,D,20220607,000000,18.2322,19.3753,18.2038,18.6704,786321.30150543,0
|
| 151 |
+
CMTG.US,D,20220608,000000,18.6133,19.0895,18.5704,18.6609,458241.87736561,0
|
| 152 |
+
CMTG.US,D,20220609,000000,18.6514,18.8513,17.856,17.9179,573402.82677576,0
|
| 153 |
+
CMTG.US,D,20220610,000000,17.8607,18.0512,17.6416,17.8226,548306.5391469,0
|
| 154 |
+
CMTG.US,D,20220613,000000,17.7655,17.7655,16.8224,16.9367,534536.43938835,0
|
| 155 |
+
CMTG.US,D,20220614,000000,17.0796,17.9084,16.8414,17.8321,612158.98617854,0
|
| 156 |
+
CMTG.US,D,20220615,000000,17.8131,18.5276,17.7655,18.1941,1696793.956807,0
|
| 157 |
+
CMTG.US,D,20220616,000000,17.8702,18.0989,17.5464,17.794,1657513.9520297,0
|
| 158 |
+
CMTG.US,D,20220617,000000,17.7655,18.5752,17.7655,18.2894,1619360.3722763,0
|
| 159 |
+
CMTG.US,D,20220621,000000,18.2894,18.7847,17.8083,17.9084,1680186.2737866,0
|
| 160 |
+
CMTG.US,D,20220622,000000,17.5749,17.9846,17.2225,17.6321,1632501.6476272,0
|
| 161 |
+
CMTG.US,D,20220623,000000,17.5749,17.975,17.232,17.6511,738247.20313362,0
|
| 162 |
+
CMTG.US,D,20220624,000000,17.6416,18.1941,16.9843,17.2892,11228592.012711,0
|
| 163 |
+
CMTG.US,D,20220627,000000,17.3844,17.9941,17.1463,17.1748,347926.76011871,0
|
| 164 |
+
CMTG.US,D,20220628,000000,17.2892,17.7559,17.0986,17.5845,212474.41342007,0
|
| 165 |
+
CMTG.US,D,20220629,000000,17.4484,17.6039,16.1847,16.3888,397835.76688081,0
|
| 166 |
+
CMTG.US,D,20220630,000000,16.243,16.4374,15.9806,16.2819,358820.45996736,0
|
| 167 |
+
CMTG.US,D,20220701,000000,16.1847,16.4374,16.1167,16.418,270834.64178973,0
|
| 168 |
+
CMTG.US,D,20220705,000000,16.2333,16.3986,15.5723,16.3694,252643.27271523,0
|
| 169 |
+
CMTG.US,D,20220706,000000,16.243,16.6319,15.9125,16.0486,139351.25718062,0
|
| 170 |
+
CMTG.US,D,20220707,000000,16.2041,16.8749,16.1555,16.8165,333114.0792382,0
|
| 171 |
+
CMTG.US,D,20220708,000000,16.7777,17.0012,16.3694,16.5249,225469.89587115,0
|
| 172 |
+
CMTG.US,D,20220711,000000,16.418,16.593,16.0195,16.2722,228222.82827195,0
|
| 173 |
+
CMTG.US,D,20220712,000000,16.2041,16.6902,16.2041,16.5055,244010.01086638,0
|
| 174 |
+
CMTG.US,D,20220713,000000,16.3111,16.5249,16.2527,16.35,195779.17015384,0
|
| 175 |
+
CMTG.US,D,20220714,000000,16.0583,16.243,15.8979,16.2333,186109.95803309,0
|
| 176 |
+
CMTG.US,D,20220715,000000,16.4666,17.3317,16.2333,17.3026,498031.80728007,0
|
| 177 |
+
CMTG.US,D,20220718,000000,17.497,17.5456,17.1777,17.4289,123158.74746888,0
|
| 178 |
+
CMTG.US,D,20220719,000000,17.5164,18.1094,17.5164,17.9441,183905.34886458,0
|
| 179 |
+
CMTG.US,D,20220720,000000,17.8761,18.2455,17.8372,18.1677,239295.25406785,0
|
| 180 |
+
CMTG.US,D,20220721,000000,17.983,18.3524,17.8566,18.3524,204346.59206485,0
|
| 181 |
+
CMTG.US,D,20220722,000000,18.4302,18.4302,17.8372,18.0413,183577.17792443,0
|
| 182 |
+
CMTG.US,D,20220725,000000,18.1288,18.3086,18.0316,18.226,230697.998435,0
|
| 183 |
+
CMTG.US,D,20220726,000000,18.1677,18.3524,17.9927,18.2746,385497.97977961,0
|
| 184 |
+
CMTG.US,D,20220727,000000,18.4302,18.4302,17.9587,18.2455,365849.90208047,0
|
| 185 |
+
CMTG.US,D,20220728,000000,18.3038,18.819,18.2066,18.6732,470081.72491932,0
|
| 186 |
+
CMTG.US,D,20220729,000000,18.5468,18.8579,18.5079,18.6246,505190.8717708,0
|
| 187 |
+
CMTG.US,D,20220801,000000,18.4204,18.4204,18.1142,18.2552,325584.66509715,0
|
| 188 |
+
CMTG.US,D,20220802,000000,18.1483,18.3718,17.915,18.1094,401755.30068015,0
|
| 189 |
+
CMTG.US,D,20220803,000000,18.0802,18.2455,17.7983,18.0705,347358.13828958,0
|
| 190 |
+
CMTG.US,D,20220804,000000,18.0997,18.2066,17.8955,18.0802,241744.70550518,0
|
| 191 |
+
CMTG.US,D,20220805,000000,17.8372,18.1871,17.8372,18.1385,336035.72647971,0
|
| 192 |
+
CMTG.US,D,20220808,000000,18.2455,18.4302,18.1288,18.226,361314.14761293,0
|
| 193 |
+
CMTG.US,D,20220809,000000,18.2746,18.3524,17.915,18.0316,459261.34263545,0
|
| 194 |
+
CMTG.US,D,20220810,000000,18.2746,18.2746,17.7983,18.1385,557708.50968593,0
|
| 195 |
+
CMTG.US,D,20220811,000000,18.2941,18.2941,18.0997,18.1677,553481.379927,0
|
| 196 |
+
CMTG.US,D,20220812,000000,18.226,18.226,18.0608,18.1774,461122.34962837,0
|
| 197 |
+
CMTG.US,D,20220815,000000,18.0899,18.2941,18.0851,18.1191,291497.06603117,0
|
| 198 |
+
CMTG.US,D,20220816,000000,18.0608,18.1483,18.0608,18.1385,346958.98366645,0
|
| 199 |
+
CMTG.US,D,20220817,000000,18.0316,18.0413,17.9247,18.0122,291510.43976855,0
|
| 200 |
+
CMTG.US,D,20220818,000000,18.0705,18.0899,17.9927,18.0608,363590.76921344,0
|
| 201 |
+
CMTG.US,D,20220819,000000,18.051,18.1094,18.0122,18.0802,464501.79018765,0
|
| 202 |
+
CMTG.US,D,20220822,000000,18.0122,18.0899,17.7497,17.8178,270770.85934995,0
|
| 203 |
+
CMTG.US,D,20220823,000000,17.8178,17.8566,17.6817,17.7886,312093.65033478,0
|
| 204 |
+
CMTG.US,D,20220824,000000,17.7886,17.8372,17.7011,17.8178,239677.94870653,0
|
| 205 |
+
CMTG.US,D,20220825,000000,17.8469,17.983,17.6914,17.983,390356.76144216,0
|
| 206 |
+
CMTG.US,D,20220826,000000,18.0608,18.1191,17.8955,17.9733,375365.83059594,0
|
| 207 |
+
CMTG.US,D,20220829,000000,17.8858,17.8858,17.3415,17.3901,389899.99687341,0
|
| 208 |
+
CMTG.US,D,20220830,000000,17.4192,17.496,16.6902,16.7679,303550.91840045,0
|
| 209 |
+
CMTG.US,D,20220831,000000,16.836,16.8846,16.5735,16.6124,378947.93471387,0
|
| 210 |
+
CMTG.US,D,20220901,000000,16.5541,16.5541,16.1361,16.2333,497079.1856795,0
|
| 211 |
+
CMTG.US,D,20220902,000000,16.3305,16.3597,16.0972,16.2236,705159.1079695,0
|
| 212 |
+
CMTG.US,D,20220906,000000,16.2236,16.4666,16.0729,16.35,2011072.6712328,0
|
| 213 |
+
CMTG.US,D,20220907,000000,16.3208,16.7582,16.3208,16.6221,1289010.1879728,0
|
| 214 |
+
CMTG.US,D,20220908,000000,16.4763,16.4763,16.0098,16.1653,1376897.2462436,0
|
| 215 |
+
CMTG.US,D,20220909,000000,16.1944,16.4666,16.1944,16.4083,1287840.5003271,0
|
| 216 |
+
CMTG.US,D,20220912,000000,16.4763,16.7592,16.4715,16.6513,1182308.338716,0
|
| 217 |
+
CMTG.US,D,20220913,000000,16.4374,16.5103,15.9223,15.9611,1498203.2167118,0
|
| 218 |
+
CMTG.US,D,20220914,000000,15.9417,16.4569,15.7278,15.8542,2512917.0224133,0
|
| 219 |
+
CMTG.US,D,20220915,000000,15.7764,15.9223,15.0377,15.1738,2752493.1249659,0
|
| 220 |
+
CMTG.US,D,20220916,000000,15.0766,15.3147,14.6197,14.6197,9811135.2505037,0
|
| 221 |
+
CMTG.US,D,20220919,000000,14.5225,15.1252,14.4837,14.7752,1865990.2532133,0
|
| 222 |
+
CMTG.US,D,20220920,000000,14.678,14.678,14.1774,14.2795,1971150.0076761,0
|
| 223 |
+
CMTG.US,D,20220921,000000,14.3378,14.4544,14.1142,14.124,517101.72802508,0
|
| 224 |
+
CMTG.US,D,20220922,000000,14.1337,14.1531,13.9344,14.1045,782076.61534734,0
|
| 225 |
+
CMTG.US,D,20220923,000000,13.949,14.0948,13.3755,13.531,519800.13672736,0
|
| 226 |
+
CMTG.US,D,20220926,000000,13.4727,13.5699,12.695,12.9478,638258.52988411,0
|
| 227 |
+
CMTG.US,D,20220927,000000,13.1227,13.2297,12.7825,12.87,622950.74433706,0
|
| 228 |
+
CMTG.US,D,20220928,000000,12.9186,12.9866,12.7436,12.87,629567.65808965,0
|
| 229 |
+
CMTG.US,D,20220929,000000,12.74,12.76,11.66,11.93,851135,0
|
| 230 |
+
CMTG.US,D,20220930,000000,11.94,12.12,11.73,11.74,569212,0
|
| 231 |
+
CMTG.US,D,20221003,000000,11.91,12.57,11.53,12.32,613452,0
|
| 232 |
+
CMTG.US,D,20221004,000000,12.38,12.7,12.36,12.68,844091,0
|
| 233 |
+
CMTG.US,D,20221005,000000,12.53,12.635,12.01,12.37,501414,0
|
| 234 |
+
CMTG.US,D,20221006,000000,12.32,12.47,12.07,12.17,463141,0
|
| 235 |
+
CMTG.US,D,20221007,000000,12.05,12.45,12,12.27,713135,0
|
| 236 |
+
CMTG.US,D,20221010,000000,12.27,12.5,12.09,12.15,397856,0
|
| 237 |
+
CMTG.US,D,20221011,000000,12.07,12.555,12.035,12.52,717075,0
|
| 238 |
+
CMTG.US,D,20221012,000000,12.49,12.63,12.205,12.48,386682,0
|
| 239 |
+
CMTG.US,D,20221013,000000,12.34,13.34,12.285,13.28,539368,0
|
| 240 |
+
CMTG.US,D,20221014,000000,13.61,13.95,13.255,13.3,483855,0
|
| 241 |
+
CMTG.US,D,20221017,000000,13.63,13.94,13.5,13.62,358532,0
|
| 242 |
+
CMTG.US,D,20221018,000000,13.89,14.12,13.53,13.72,345210,0
|
| 243 |
+
CMTG.US,D,20221019,000000,13.57,13.86,13.51,13.75,372236,0
|
| 244 |
+
CMTG.US,D,20221020,000000,13.76,14.06,13.54,13.62,281791,0
|
| 245 |
+
CMTG.US,D,20221021,000000,13.65,13.945,13.55,13.93,278503,0
|
| 246 |
+
CMTG.US,D,20221024,000000,13.83,14.19,13.72,13.91,518453,0
|
| 247 |
+
CMTG.US,D,20221025,000000,14.025,15.21,13.91,15.15,389056,0
|
| 248 |
+
CMTG.US,D,20221026,000000,15.24,15.53,15.105,15.37,369166,0
|
| 249 |
+
CMTG.US,D,20221027,000000,15.54,15.89,15.5301,15.64,324946,0
|
| 250 |
+
CMTG.US,D,20221028,000000,15.63,16.17,15.37,16.1,552712,0
|
| 251 |
+
CMTG.US,D,20221031,000000,15.91,16.23,15.91,16,412737,0
|
| 252 |
+
CMTG.US,D,20221101,000000,16.16,16.16,15.69,16,333480,0
|
| 253 |
+
CMTG.US,D,20221102,000000,16,16.24,15.67,15.76,303785,0
|
| 254 |
+
CMTG.US,D,20221103,000000,15.56,15.7799,15.15,15.54,269349,0
|
| 255 |
+
CMTG.US,D,20221104,000000,15.73,16.255,15.7,16,378137,0
|
| 256 |
+
CMTG.US,D,20221107,000000,16.13,16.27,15.74,16.2,184937,0
|
| 257 |
+
CMTG.US,D,20221108,000000,16.27,16.61,16.07,16.5,310211,0
|
| 258 |
+
CMTG.US,D,20221109,000000,16.25,16.44,15.99,16.15,246590,0
|
| 259 |
+
CMTG.US,D,20221110,000000,16.79,18.09,16.44,17.75,773278,0
|
| 260 |
+
CMTG.US,D,20221111,000000,17.96,18.145,17.76,18,811047,0
|
| 261 |
+
CMTG.US,D,20221114,000000,17.82,18.01,17.375,17.88,519264,0
|
| 262 |
+
CMTG.US,D,20221115,000000,18.02,18.065,17.66,17.94,299596,0
|
| 263 |
+
CMTG.US,D,20221116,000000,17.97,17.98,17.78,17.83,276421,0
|
| 264 |
+
CMTG.US,D,20221117,000000,17.71,17.96,17.56,17.96,287370,0
|
| 265 |
+
CMTG.US,D,20221118,000000,18,18.08,17.81,17.85,309001,0
|
| 266 |
+
CMTG.US,D,20221121,000000,17.86,17.97,17.8,17.84,315070,0
|
| 267 |
+
CMTG.US,D,20221122,000000,18.01,18.01,17.77,17.91,260763,0
|
| 268 |
+
CMTG.US,D,20221123,000000,17.82,17.975,17.795,17.92,204796,0
|
| 269 |
+
CMTG.US,D,20221125,000000,17.98,18.051,17.93,18,165963,0
|
| 270 |
+
CMTG.US,D,20221128,000000,17.81,17.96,17.425,17.46,155316,0
|
| 271 |
+
CMTG.US,D,20221129,000000,17.33,17.63,17.32,17.53,196174,0
|
| 272 |
+
CMTG.US,D,20221130,000000,17.5,17.58,17.11,17.28,1669721,0
|
| 273 |
+
CMTG.US,D,20221201,000000,17.29,17.64,17.16,17.21,310185,0
|
| 274 |
+
CMTG.US,D,20221202,000000,17.07,17.24,17.02,17.13,240443,0
|
| 275 |
+
CMTG.US,D,20221205,000000,17.02,17.19,16.975,17.05,211257,0
|
| 276 |
+
CMTG.US,D,20221206,000000,17.06,17.08,16.83,16.93,180932,0
|
| 277 |
+
CMTG.US,D,20221207,000000,16.92,17.13,16.82,16.85,215883,0
|
| 278 |
+
CMTG.US,D,20221208,000000,16.95,16.97,16.445,16.6,379495,0
|
| 279 |
+
CMTG.US,D,20221209,000000,16.53,17.26,16.35,17.21,239751,0
|
| 280 |
+
CMTG.US,D,20221212,000000,17.38,17.775,17.275,17.44,372259,0
|
| 281 |
+
CMTG.US,D,20221213,000000,17.96,18.015,17.67,17.7,262978,0
|
| 282 |
+
CMTG.US,D,20221214,000000,17.66,17.9,17.32,17.43,277000,0
|
| 283 |
+
CMTG.US,D,20221215,000000,16.73,17.095,15.67,15.83,698652,0
|
| 284 |
+
CMTG.US,D,20221216,000000,15.56,15.87,15.5,15.6,1086759,0
|
| 285 |
+
CMTG.US,D,20221219,000000,15.59,16.02,15.53,15.68,270965,0
|
| 286 |
+
CMTG.US,D,20221220,000000,15.7,15.77,15.5,15.63,324783,0
|
| 287 |
+
CMTG.US,D,20221221,000000,15.71,16.13,15.71,16,212541,0
|
| 288 |
+
CMTG.US,D,20221222,000000,15.9,15.9,15.51,15.73,252456,0
|
| 289 |
+
CMTG.US,D,20221223,000000,15.63,15.83,15.625,15.7,159794,0
|
| 290 |
+
CMTG.US,D,20221227,000000,15.7,15.71,15.19,15.51,377847,0
|
| 291 |
+
CMTG.US,D,20221228,000000,15.53,15.53,15.03,15.04,221476,0
|
| 292 |
+
CMTG.US,D,20221229,000000,14.81,14.81,14.42,14.75,227613,0
|
| 293 |
+
CMTG.US,D,20221230,000000,14.7,14.935,14.61,14.71,202081,0
|
| 294 |
+
CMTG.US,D,20230103,000000,14.88,15.15,14.67,14.91,216481,0
|
| 295 |
+
CMTG.US,D,20230104,000000,15.1,15.13,14.78,14.85,271015,0
|
| 296 |
+
CMTG.US,D,20230105,000000,14.83,14.83,14.48,14.52,242931,0
|
| 297 |
+
CMTG.US,D,20230106,000000,14.71,15.29,14.66,15.25,178165,0
|
| 298 |
+
CMTG.US,D,20230109,000000,15.4,15.7,15.27,15.51,262148,0
|
| 299 |
+
CMTG.US,D,20230110,000000,15.42,15.65,15.31,15.59,174701,0
|
| 300 |
+
CMTG.US,D,20230111,000000,15.72,16.07,15.65,15.98,196115,0
|
| 301 |
+
CMTG.US,D,20230112,000000,15.99,16.23,15.83,16.21,183331,0
|
| 302 |
+
CMTG.US,D,20230113,000000,16.23,16.46,16.07,16.16,265721,0
|
| 303 |
+
CMTG.US,D,20230117,000000,16.2,16.27,16.07,16.25,227828,0
|
| 304 |
+
CMTG.US,D,20230118,000000,16.36,16.44,16.17,16.24,182840,0
|
| 305 |
+
CMTG.US,D,20230119,000000,16.12,16.205,15.84,16.07,212579,0
|
| 306 |
+
CMTG.US,D,20230120,000000,16.2,16.2,15.78,16.1,265782,0
|
| 307 |
+
CMTG.US,D,20230123,000000,16,16.27,15.92,16.27,129195,0
|
| 308 |
+
CMTG.US,D,20230124,000000,16.19,16.25,16.11,16.15,134196,0
|
| 309 |
+
CMTG.US,D,20230125,000000,16.05,16.34,15.89,16.29,136288,0
|
| 310 |
+
CMTG.US,D,20230126,000000,16.35,16.35,15.985,16.14,129926,0
|
| 311 |
+
CMTG.US,D,20230127,000000,16.11,16.57,16.1,16.48,119897,0
|
| 312 |
+
CMTG.US,D,20230130,000000,16.36,16.58,16.2,16.5,119174,0
|
| 313 |
+
CMTG.US,D,20230131,000000,16.59,16.76,16.48,16.74,301644,0
|
| 314 |
+
CMTG.US,D,20230201,000000,16.66,16.76,16.28,16.56,254343,0
|
| 315 |
+
CMTG.US,D,20230202,000000,16.56,16.66,16.26,16.63,305646,0
|
| 316 |
+
CMTG.US,D,20230203,000000,16.57,16.98,16.38,16.96,225070,0
|
| 317 |
+
CMTG.US,D,20230206,000000,16.85,16.94,16.32,16.35,223855,0
|
| 318 |
+
CMTG.US,D,20230207,000000,16.15,16.44,15.85,16.39,224256,0
|
| 319 |
+
CMTG.US,D,20230208,000000,16.3,16.45,15.97,16.01,201509,0
|
| 320 |
+
CMTG.US,D,20230209,000000,16.2,16.2,15.79,15.82,185429,0
|
| 321 |
+
CMTG.US,D,20230210,000000,15.85,16.21,15.84,16.16,192095,0
|
| 322 |
+
CMTG.US,D,20230213,000000,16.21,16.36,16.11,16.32,184106,0
|
| 323 |
+
CMTG.US,D,20230214,000000,16.17,16.185,15.77,15.86,167183,0
|
| 324 |
+
CMTG.US,D,20230215,000000,15.7,16.01,15.6,15.97,135411,0
|
| 325 |
+
CMTG.US,D,20230216,000000,15.6,15.89,15.56,15.8,131662,0
|
| 326 |
+
CMTG.US,D,20230217,000000,16.3,16.3,14.57,14.85,575345,0
|
| 327 |
+
CMTG.US,D,20230221,000000,13.75,14.345,13.26,13.68,703225,0
|
| 328 |
+
CMTG.US,D,20230222,000000,13.69,13.8,13.415,13.59,446695,0
|
| 329 |
+
CMTG.US,D,20230223,000000,13.6,14.21,13.5,14.09,363338,0
|
| 330 |
+
CMTG.US,D,20230224,000000,13.78,14.16,13.78,14.13,545671,0
|
| 331 |
+
CMTG.US,D,20230227,000000,14.31,14.34,13.91,13.97,250994,0
|
| 332 |
+
CMTG.US,D,20230228,000000,13.95,14.005,13.855,13.94,399501,0
|
| 333 |
+
CMTG.US,D,20230301,000000,13.88,13.935,13.06,13.19,460845,0
|
| 334 |
+
CMTG.US,D,20230302,000000,13.04,13.12,12.85,13.12,285444,0
|
| 335 |
+
CMTG.US,D,20230303,000000,13.24,13.67,13.185,13.59,182086,0
|
| 336 |
+
CMTG.US,D,20230306,000000,13.62,13.8,13.585,13.78,189656,0
|
| 337 |
+
CMTG.US,D,20230307,000000,13.78,13.81,13.305,13.41,243860,0
|
| 338 |
+
CMTG.US,D,20230308,000000,13.43,13.43,12.69,12.86,215299,0
|
| 339 |
+
CMTG.US,D,20230309,000000,12.84,12.91,12.25,12.28,170693,0
|
| 340 |
+
CMTG.US,D,20230310,000000,12.17,12.29,11.68,11.94,284689,0
|
| 341 |
+
CMTG.US,D,20230313,000000,11.61,12.17,11.45,12.1,730604,0
|
| 342 |
+
CMTG.US,D,20230314,000000,12.48,12.48,11.85,11.98,474196,0
|
| 343 |
+
CMTG.US,D,20230315,000000,11.62,11.67,11.07,11.64,608430,0
|
| 344 |
+
CMTG.US,D,20230316,000000,11.47,11.77,11.13,11.75,379207,0
|
| 345 |
+
CMTG.US,D,20230317,000000,11.59,11.65,11.27,11.47,546093,0
|
| 346 |
+
CMTG.US,D,20230320,000000,11.56,11.85,11.56,11.65,255181,0
|
| 347 |
+
CMTG.US,D,20230321,000000,11.95,12.03,11.72,11.81,235380,0
|
| 348 |
+
CMTG.US,D,20230322,000000,11.82,11.93,11.42,11.43,173182,0
|
| 349 |
+
CMTG.US,D,20230323,000000,11.51,11.58,10.99,11.06,212754,0
|
| 350 |
+
CMTG.US,D,20230324,000000,10.93,11.54,10.85,11.52,238561,0
|
| 351 |
+
CMTG.US,D,20230327,000000,11.83,11.88,11.64,11.65,218835,0
|
| 352 |
+
CMTG.US,D,20230328,000000,11.61,11.96,11.51,11.74,295314,0
|
| 353 |
+
CMTG.US,D,20230329,000000,11.91,12.17,11.77,11.92,176552,0
|
| 354 |
+
CMTG.US,D,20230330,000000,11.66,11.695,11.03,11.3,366351,0
|
| 355 |
+
CMTG.US,D,20230331,000000,11.5,11.7,11.34,11.65,327941,0
|
| 356 |
+
CMTG.US,D,20230403,000000,11.67,12.03,11.6034,11.85,313770,0
|
| 357 |
+
CMTG.US,D,20230404,000000,11.91,11.91,11.41,11.6,243044,0
|
| 358 |
+
CMTG.US,D,20230405,000000,11.55,11.8,11.54,11.67,162371,0
|
| 359 |
+
CMTG.US,D,20230406,000000,11.73,11.92,11.665,11.9,182323,0
|
| 360 |
+
CMTG.US,D,20230410,000000,11.83,12.03,11.56,11.79,187008,0
|
| 361 |
+
CMTG.US,D,20230411,000000,11.81,12.01,11.7941,11.85,168787,0
|
| 362 |
+
CMTG.US,D,20230412,000000,12.05,12.05,11.64,11.68,120379,0
|
| 363 |
+
CMTG.US,D,20230413,000000,11.57,11.575,11.01,11.51,310100,0
|
| 364 |
+
CMTG.US,D,20230414,000000,11.65,12,11.48,11.58,323416,0
|
| 365 |
+
CMTG.US,D,20230417,000000,11.54,11.96,11.46,11.88,270919,0
|
| 366 |
+
CMTG.US,D,20230418,000000,11.89,11.89,11.37,11.48,267131,0
|
| 367 |
+
CMTG.US,D,20230419,000000,11.33,11.71,11.33,11.64,151003,0
|
| 368 |
+
CMTG.US,D,20230420,000000,11.55,11.65,11.42,11.55,118641,0
|
| 369 |
+
CMTG.US,D,20230421,000000,11.68,11.81,11.585,11.76,251987,0
|
| 370 |
+
CMTG.US,D,20230424,000000,11.48,11.5,11.195,11.43,216239,0
|
| 371 |
+
CMTG.US,D,20230425,000000,11.3,11.4,10.99,11.33,286995,0
|
| 372 |
+
CMTG.US,D,20230426,000000,11.15,11.77,11.14,11.51,233013,0
|
| 373 |
+
CMTG.US,D,20230427,000000,11.55,12.02,11.55,11.92,188305,0
|
| 374 |
+
CMTG.US,D,20230428,000000,11.97,12.2,11.82,11.96,211604,0
|
| 375 |
+
CMTG.US,D,20230501,000000,11.95,12.24,11.64,11.72,153949,0
|
| 376 |
+
CMTG.US,D,20230502,000000,11.62,12.04,11.08,11.5,281570,0
|
| 377 |
+
CMTG.US,D,20230503,000000,11.66,12.12,11.04,11.06,331681,0
|
| 378 |
+
CMTG.US,D,20230504,000000,10.96,10.96,10.51,10.88,224232,0
|
| 379 |
+
CMTG.US,D,20230505,000000,11.13,11.5,11.13,11.37,220552,0
|
| 380 |
+
CMTG.US,D,20230508,000000,11.41,11.47,11.22,11.31,181412,0
|
| 381 |
+
CMTG.US,D,20230509,000000,11.2,11.38,11.04,11.25,172270,0
|
| 382 |
+
CMTG.US,D,20230510,000000,11.42,11.42,11.05,11.16,198595,0
|
| 383 |
+
CMTG.US,D,20230511,000000,11.03,11.26,10.995,11.15,412379,0
|
| 384 |
+
CMTG.US,D,20230512,000000,11.23,11.29,10.9,10.96,404061,0
|
| 385 |
+
CMTG.US,D,20230515,000000,11.03,11.2,10.99,11,248080,0
|
| 386 |
+
CMTG.US,D,20230516,000000,10.81,10.98,10.53,10.57,274341,0
|
| 387 |
+
CMTG.US,D,20230517,000000,10.7,10.87,10.65,10.8,412008,0
|
| 388 |
+
CMTG.US,D,20230518,000000,10.73,10.73,10.445,10.53,516033,0
|
| 389 |
+
CMTG.US,D,20230519,000000,10.74,11.13,10.66,10.8,284205,0
|
| 390 |
+
CMTG.US,D,20230522,000000,10.74,10.9,10.204,10.36,479554,0
|
| 391 |
+
CMTG.US,D,20230523,000000,10.31,10.92,10.27,10.71,489953,0
|
| 392 |
+
CMTG.US,D,20230524,000000,10.61,10.78,10.41,10.42,278029,0
|
| 393 |
+
CMTG.US,D,20230525,000000,10.32,10.51,10.08,10.31,570783,0
|
| 394 |
+
CMTG.US,D,20230526,000000,10.32,10.81,10.25,10.7,397824,0
|
| 395 |
+
CMTG.US,D,20230530,000000,10.73,10.82,10.41,10.58,372567,0
|
| 396 |
+
CMTG.US,D,20230531,000000,10.52,10.65,10.23,10.43,1108465,0
|
| 397 |
+
CMTG.US,D,20230601,000000,10.34,10.39,10.1,10.25,409555,0
|
| 398 |
+
CMTG.US,D,20230602,000000,10.45,10.84,10.45,10.77,401734,0
|
| 399 |
+
CMTG.US,D,20230605,000000,10.72,10.88,10.65,10.75,291900,0
|
| 400 |
+
CMTG.US,D,20230606,000000,10.73,11.27,10.7,11.12,434959,0
|
| 401 |
+
CMTG.US,D,20230607,000000,11.22,11.66,11.21,11.56,566848,0
|
| 402 |
+
CMTG.US,D,20230608,000000,11.45,11.46,11.18,11.25,252013,0
|
| 403 |
+
CMTG.US,D,20230609,000000,11.31,11.31,11.01,11.05,178235,0
|
| 404 |
+
CMTG.US,D,20230612,000000,11,11.13,10.855,11.03,229097,0
|
| 405 |
+
CMTG.US,D,20230613,000000,10.98,11.21,10.97,11.21,564947,0
|
| 406 |
+
CMTG.US,D,20230614,000000,11.26,11.51,11.25,11.38,466275,0
|
| 407 |
+
CMTG.US,D,20230615,000000,11.25,11.5,11.14,11.49,560753,0
|
| 408 |
+
CMTG.US,D,20230616,000000,11.62,11.65,11.31,11.57,586780,0
|
| 409 |
+
CMTG.US,D,20230620,000000,11.5,11.59,11.28,11.35,341727,0
|
| 410 |
+
CMTG.US,D,20230621,000000,11.26,11.49,11.235,11.39,228814,0
|
| 411 |
+
CMTG.US,D,20230622,000000,11.29,11.35,10.86,10.96,268645,0
|
| 412 |
+
CMTG.US,D,20230623,000000,10.85,10.99,10.71,10.85,740675,0
|
| 413 |
+
CMTG.US,D,20230626,000000,10.81,11.31,10.81,11.23,238345,0
|
| 414 |
+
CMTG.US,D,20230627,000000,11.27,11.5299,11.18,11.49,222179,0
|
| 415 |
+
CMTG.US,D,20230628,000000,11.49,11.63,11.36,11.63,171396,0
|
| 416 |
+
CMTG.US,D,20230629,000000,11.24,11.39,11.24,11.34,151437,0
|
| 417 |
+
CMTG.US,D,20230630,000000,11.49,11.49,11.28,11.34,170986,0
|
| 418 |
+
CMTG.US,D,20230703,000000,11.07,11.39,11.06,11.28,119156,0
|
| 419 |
+
CMTG.US,D,20230705,000000,11.27,11.32,10.99,11.12,168118,0
|
| 420 |
+
CMTG.US,D,20230706,000000,10.94,10.98,10.65,10.9,166398,0
|
| 421 |
+
CMTG.US,D,20230707,000000,10.95,11.265,10.83,11.12,150611,0
|
| 422 |
+
CMTG.US,D,20230710,000000,11.13,11.47,11.13,11.43,250654,0
|
| 423 |
+
CMTG.US,D,20230711,000000,11.5,11.525,11.35,11.5,180327,0
|
| 424 |
+
CMTG.US,D,20230712,000000,11.7,11.8495,11.56,11.65,201402,0
|
| 425 |
+
CMTG.US,D,20230713,000000,11.73,11.85,11.65,11.75,175813,0
|
| 426 |
+
CMTG.US,D,20230714,000000,11.66,11.78,11.605,11.68,186278,0
|
| 427 |
+
CMTG.US,D,20230717,000000,11.66,11.93,11.6,11.91,171231,0
|
| 428 |
+
CMTG.US,D,20230718,000000,11.89,12.2,11.87,12.14,177720,0
|
| 429 |
+
CMTG.US,D,20230719,000000,12.07,12.52,12.07,12.51,217036,0
|
| 430 |
+
CMTG.US,D,20230720,000000,12.53,12.61,12.25,12.39,207695,0
|
| 431 |
+
CMTG.US,D,20230721,000000,12.46,12.52,12.245,12.27,169891,0
|
| 432 |
+
CMTG.US,D,20230724,000000,12.61,12.855,12.37,12.68,154246,0
|
| 433 |
+
CMTG.US,D,20230725,000000,12.62,12.81,12.62,12.69,446421,0
|
| 434 |
+
CMTG.US,D,20230726,000000,12.6,12.985,12.6,12.75,419467,0
|
| 435 |
+
CMTG.US,D,20230727,000000,12.82,12.88,12.18,12.22,281354,0
|
| 436 |
+
CMTG.US,D,20230728,000000,12.34,12.57,12.24,12.34,254802,0
|
| 437 |
+
CMTG.US,D,20230731,000000,12.36,12.505,12.27,12.32,156833,0
|
| 438 |
+
CMTG.US,D,20230801,000000,12.41,12.41,12.08,12.18,180045,0
|
| 439 |
+
CMTG.US,D,20230802,000000,11.75,12.29,11.16,11.28,352380,0
|
| 440 |
+
CMTG.US,D,20230803,000000,10.8,10.88,10.16,10.81,392365,0
|
| 441 |
+
CMTG.US,D,20230804,000000,10.81,11.31,10.8,11.19,174602,0
|
| 442 |
+
CMTG.US,D,20230807,000000,11.14,11.28,10.83,11.25,177148,0
|
| 443 |
+
CMTG.US,D,20230808,000000,11.04,11.29,10.96,11.27,148616,0
|
| 444 |
+
CMTG.US,D,20230809,000000,11.18,11.265,11.02,11.14,138228,0
|
| 445 |
+
CMTG.US,D,20230810,000000,11.22,11.36,11.15,11.24,145703,0
|
| 446 |
+
CMTG.US,D,20230811,000000,11.15,11.318,11.13,11.19,119457,0
|
| 447 |
+
CMTG.US,D,20230814,000000,11.1,11.17,10.89,10.93,103397,0
|
| 448 |
+
CMTG.US,D,20230815,000000,10.87,10.89,10.6,10.66,111141,0
|
| 449 |
+
CMTG.US,D,20230816,000000,10.62,10.84,10.62,10.77,146817,0
|
| 450 |
+
CMTG.US,D,20230817,000000,10.78,10.84,10.475,10.51,159212,0
|
| 451 |
+
CMTG.US,D,20230818,000000,10.39,10.65,10.39,10.59,216272,0
|
| 452 |
+
CMTG.US,D,20230821,000000,10.57,10.64,10.35,10.41,127633,0
|
| 453 |
+
CMTG.US,D,20230822,000000,10.49,10.545,10.39,10.5,95125,0
|
| 454 |
+
CMTG.US,D,20230823,000000,10.5,10.835,10.47,10.82,155424,0
|
| 455 |
+
CMTG.US,D,20230824,000000,10.72,10.76,10.45,10.46,174040,0
|
| 456 |
+
CMTG.US,D,20230825,000000,10.55,10.7,10.47,10.61,119284,0
|
| 457 |
+
CMTG.US,D,20230828,000000,10.66,11.08,10.66,11.06,168875,0
|
| 458 |
+
CMTG.US,D,20230829,000000,11.12,11.36,11.02,11.31,170076,0
|
| 459 |
+
CMTG.US,D,20230830,000000,11.06,11.34,11.06,11.18,216871,0
|
| 460 |
+
CMTG.US,D,20230831,000000,11.18,11.43,11.18,11.39,239675,0
|
| 461 |
+
CMTG.US,D,20230901,000000,11.52,11.57,11.33,11.5,254720,0
|
| 462 |
+
CMTG.US,D,20230905,000000,11.43,11.48,11.21,11.34,224112,0
|
| 463 |
+
CMTG.US,D,20230906,000000,11.4,11.57,11.275,11.29,169759,0
|
| 464 |
+
CMTG.US,D,20230907,000000,11.29,11.61,11.21,11.47,245340,0
|
| 465 |
+
CMTG.US,D,20230908,000000,11.44,11.7,11.32,11.49,112149,0
|
| 466 |
+
CMTG.US,D,20230911,000000,11.56,11.73,11.46,11.57,231464,0
|
| 467 |
+
CMTG.US,D,20230912,000000,11.58,11.6,11.31,11.36,142637,0
|
| 468 |
+
CMTG.US,D,20230913,000000,11.34,11.4,11.17,11.21,206917,0
|
| 469 |
+
CMTG.US,D,20230914,000000,11.4,11.5,11.32,11.38,175458,0
|
| 470 |
+
CMTG.US,D,20230915,000000,11.34,11.88,11.26,11.88,470219,0
|
| 471 |
+
CMTG.US,D,20230918,000000,11.73,11.73,11.325,11.45,198987,0
|
| 472 |
+
CMTG.US,D,20230919,000000,11.47,11.6,11.391,11.48,129639,0
|
| 473 |
+
CMTG.US,D,20230920,000000,11.58,11.62,11.41,11.43,165413,0
|
| 474 |
+
CMTG.US,D,20230921,000000,11.34,11.46,11.16,11.18,123220,0
|
| 475 |
+
CMTG.US,D,20230922,000000,11.17,11.27,11.065,11.14,242998,0
|
| 476 |
+
CMTG.US,D,20230925,000000,11.07,11.27,10.94,11.17,164863,0
|
| 477 |
+
CMTG.US,D,20230926,000000,11.06,11.16,10.81,10.83,170303,0
|
| 478 |
+
CMTG.US,D,20230927,000000,10.94,11.13,10.83,11.11,350437,0
|
| 479 |
+
CMTG.US,D,20230928,000000,10.89,11.08,10.825,11.04,209956,0
|
| 480 |
+
CMTG.US,D,20230929,000000,11.11,11.19,10.96,11.08,240129,0
|
| 481 |
+
CMTG.US,D,20231002,000000,11.06,11.09,10.87,11.01,320860,0
|
| 482 |
+
CMTG.US,D,20231003,000000,10.89,10.99,10.53,10.68,208805,0
|
| 483 |
+
CMTG.US,D,20231004,000000,10.66,10.82,10.33,10.74,218551,0
|
| 484 |
+
CMTG.US,D,20231005,000000,10.71,11.23,10.69,11.21,315918,0
|
| 485 |
+
CMTG.US,D,20231006,000000,11.13,11.35,11.015,11.16,229818,0
|
| 486 |
+
CMTG.US,D,20231009,000000,11.16,11.46,11.16,11.28,157131,0
|
| 487 |
+
CMTG.US,D,20231010,000000,11.27,11.29,11.13,11.2,196554,0
|
| 488 |
+
CMTG.US,D,20231011,000000,11.26,11.59,11.22,11.58,127643,0
|
| 489 |
+
CMTG.US,D,20231012,000000,11.62,11.62,11.33,11.52,167960,0
|
| 490 |
+
CMTG.US,D,20231013,000000,11.63,11.63,11.17,11.19,134864,0
|
| 491 |
+
CMTG.US,D,20231016,000000,11.34,11.48,11.22,11.34,152291,0
|
| 492 |
+
CMTG.US,D,20231017,000000,11.24,11.64,11.23,11.53,225113,0
|
| 493 |
+
CMTG.US,D,20231018,000000,11.4,11.4,11.17,11.3,153380,0
|
| 494 |
+
CMTG.US,D,20231019,000000,11.21,11.29,10.95,10.96,170320,0
|
| 495 |
+
CMTG.US,D,20231020,000000,11.05,11.12,10.65,10.73,322223,0
|
| 496 |
+
CMTG.US,D,20231023,000000,10.67,10.685,10.36,10.4,139908,0
|
| 497 |
+
CMTG.US,D,20231024,000000,10.41,10.56,10.33,10.46,125197,0
|
| 498 |
+
CMTG.US,D,20231025,000000,10.36,10.36,10.1518,10.19,147065,0
|
| 499 |
+
CMTG.US,D,20231026,000000,10.27,10.45,10.15,10.36,119093,0
|
| 500 |
+
CMTG.US,D,20231027,000000,10.36,10.37,10.06,10.12,144479,0
|
| 501 |
+
CMTG.US,D,20231030,000000,10.3,10.39,10.08,10.35,125785,0
|
| 502 |
+
CMTG.US,D,20231031,000000,10.43,10.5,10.29,10.43,144142,0
|
| 503 |
+
CMTG.US,D,20231101,000000,10.22,10.22,9.6,10.06,233357,0
|
| 504 |
+
CMTG.US,D,20231102,000000,10.22,10.52,9.99,10.51,183697,0
|
| 505 |
+
CMTG.US,D,20231103,000000,10.84,10.96,10.62,10.88,187687,0
|
| 506 |
+
CMTG.US,D,20231106,000000,10.84,10.84,10.5101,10.53,128795,0
|
| 507 |
+
CMTG.US,D,20231107,000000,10.54,10.56,10.43,10.55,111608,0
|
| 508 |
+
CMTG.US,D,20231108,000000,10.64,10.71,10.48,10.71,109853,0
|
| 509 |
+
CMTG.US,D,20231109,000000,10.84,10.88,10.525,10.57,112899,0
|
| 510 |
+
CMTG.US,D,20231110,000000,10.55,10.77,10.53,10.65,170501,0
|
| 511 |
+
CMTG.US,D,20231113,000000,10.55,10.68,10.4582,10.63,84842,0
|
| 512 |
+
CMTG.US,D,20231114,000000,11.18,11.66,11.1,11.64,234072,0
|
| 513 |
+
CMTG.US,D,20231115,000000,11.58,11.86,11.55,11.73,224668,0
|
| 514 |
+
CMTG.US,D,20231116,000000,11.78,11.78,11.42,11.48,95542,0
|
| 515 |
+
CMTG.US,D,20231117,000000,11.58,12,11.56,11.84,436747,0
|
| 516 |
+
CMTG.US,D,20231120,000000,11.81,11.81,11.65,11.68,134381,0
|
| 517 |
+
CMTG.US,D,20231121,000000,11.61,11.63,11.485,11.57,130664,0
|
| 518 |
+
CMTG.US,D,20231122,000000,11.75,11.84,11.62,11.77,119116,0
|
| 519 |
+
CMTG.US,D,20231124,000000,11.74,12.02,11.73,11.96,64905,0
|
| 520 |
+
CMTG.US,D,20231127,000000,11.85,11.97,11.78,11.86,207468,0
|
| 521 |
+
CMTG.US,D,20231128,000000,11.9,11.93,11.7,11.79,142486,0
|
| 522 |
+
CMTG.US,D,20231129,000000,12.03,12.2,11.97,12.1,158262,0
|
| 523 |
+
CMTG.US,D,20231130,000000,12.1,12.375,12,12.21,340987,0
|
| 524 |
+
CMTG.US,D,20231201,000000,12.09,12.73,11.94,12.65,350406,0
|
| 525 |
+
CMTG.US,D,20231204,000000,12.67,12.94,12.66,12.93,254896,0
|
| 526 |
+
CMTG.US,D,20231205,000000,12.95,13,12.78,12.79,208113,0
|
| 527 |
+
CMTG.US,D,20231206,000000,12.93,12.975,12.43,12.55,346031,0
|
| 528 |
+
CMTG.US,D,20231207,000000,12.65,12.85,12.54,12.85,312722,0
|
| 529 |
+
CMTG.US,D,20231208,000000,12.85,12.97,12.74,12.92,293756,0
|
| 530 |
+
CMTG.US,D,20231211,000000,12.89,13.04,12.85,12.96,281311,0
|
| 531 |
+
CMTG.US,D,20231212,000000,12.9,13.12,12.77,13.04,254671,0
|
| 532 |
+
CMTG.US,D,20231213,000000,13.11,13.8,13,13.72,463152,0
|
| 533 |
+
CMTG.US,D,20231214,000000,14,14.61,13.93,14.41,1855668,0
|
| 534 |
+
CMTG.US,D,20231215,000000,14.48,15.25,14.35,14.54,3666137,0
|
| 535 |
+
CMTG.US,D,20231218,000000,14.69,14.69,14.07,14.16,308935,0
|
| 536 |
+
CMTG.US,D,20231219,000000,14.05,14.36,14.05,14.26,360935,0
|
| 537 |
+
CMTG.US,D,20231220,000000,14.29,14.56,13.94,13.95,345547,0
|
| 538 |
+
CMTG.US,D,20231221,000000,14.11,14.32,14.05,14.24,269675,0
|
| 539 |
+
CMTG.US,D,20231222,000000,14.32,14.49,14.11,14.19,186884,0
|
| 540 |
+
CMTG.US,D,20231226,000000,14.33,14.62,14.22,14.47,536740,0
|
| 541 |
+
CMTG.US,D,20231227,000000,14.6,14.62,14.35,14.48,200165,0
|
| 542 |
+
CMTG.US,D,20231228,000000,14.16,14.27,14.03,14.1,133884,0
|
| 543 |
+
CMTG.US,D,20231229,000000,14.02,14.065,13.63,13.63,330564,0
|
| 544 |
+
CMTG.US,D,20240102,000000,13.55,13.88,13.55,13.76,194592,0
|
| 545 |
+
CMTG.US,D,20240103,000000,13.67,13.67,13.39,13.42,186665,0
|
| 546 |
+
CMTG.US,D,20240104,000000,13.57,13.63,13.36,13.38,426311,0
|
| 547 |
+
CMTG.US,D,20240105,000000,13.19,13.38,12.85,12.89,913711,0
|
| 548 |
+
CMTG.US,D,20240108,000000,12.96,13.075,12.835,12.9,473569,0
|
| 549 |
+
CMTG.US,D,20240109,000000,12.64,12.695,12.54,12.61,228398,0
|
| 550 |
+
CMTG.US,D,20240110,000000,12.51,12.79,12.47,12.7,377040,0
|
| 551 |
+
CMTG.US,D,20240111,000000,12.55,12.64,12.48,12.57,257314,0
|
| 552 |
+
CMTG.US,D,20240112,000000,12.68,12.86,12.48,12.49,206358,0
|
| 553 |
+
CMTG.US,D,20240116,000000,12.34,12.5,12.14,12.19,254944,0
|
| 554 |
+
CMTG.US,D,20240117,000000,11.93,12.1362,11.795,12,276080,0
|
| 555 |
+
CMTG.US,D,20240118,000000,12.08,12.25,12.0599,12.21,208765,0
|
| 556 |
+
CMTG.US,D,20240119,000000,12.31,12.56,12.1,12.54,188997,0
|
| 557 |
+
CMTG.US,D,20240122,000000,12.71,12.86,12.56,12.66,249845,0
|
| 558 |
+
CMTG.US,D,20240123,000000,12.77,12.85,12.52,12.6,232338,0
|
| 559 |
+
CMTG.US,D,20240124,000000,12.82,12.83,12.36,12.46,175765,0
|
| 560 |
+
CMTG.US,D,20240125,000000,12.74,12.81,12.43,12.49,290266,0
|
| 561 |
+
CMTG.US,D,20240126,000000,12.63,12.66,12.53,12.56,139697,0
|
| 562 |
+
CMTG.US,D,20240129,000000,12.59,12.8,12.49,12.78,182413,0
|
| 563 |
+
CMTG.US,D,20240130,000000,12.68,12.68,12.38,12.41,423774,0
|
| 564 |
+
CMTG.US,D,20240131,000000,12.41,12.41,11.725,11.74,273202,0
|
| 565 |
+
CMTG.US,D,20240201,000000,11.81,11.92,11.23,11.75,620374,0
|
| 566 |
+
CMTG.US,D,20240202,000000,11.5,11.65,11.28,11.37,404662,0
|
| 567 |
+
CMTG.US,D,20240205,000000,11.17,11.22,10.95,11.05,422504,0
|
| 568 |
+
CMTG.US,D,20240206,000000,11.04,11.22,10.95,11.02,284596,0
|
| 569 |
+
CMTG.US,D,20240207,000000,11.09,11.09,10.33,10.36,365217,0
|
| 570 |
+
CMTG.US,D,20240208,000000,10.36,10.365,9.98,10,520965,0
|
| 571 |
+
CMTG.US,D,20240209,000000,10,10.12,9.81,10.04,333670,0
|
| 572 |
+
CMTG.US,D,20240212,000000,10.05,10.37,10.035,10.22,329171,0
|
| 573 |
+
CMTG.US,D,20240213,000000,9.77,9.8142,9.36,9.39,438643,0
|
| 574 |
+
CMTG.US,D,20240214,000000,9.51,9.6,9.42,9.52,235195,0
|
| 575 |
+
CMTG.US,D,20240215,000000,9.62,10.275,9.62,10.11,392051,0
|
| 576 |
+
CMTG.US,D,20240216,000000,9.95,10.19,9.77,10.18,264479,0
|
| 577 |
+
CMTG.US,D,20240220,000000,10.04,10.14,9.76,9.86,342341,0
|
| 578 |
+
CMTG.US,D,20240221,000000,9.86,10.13,9.15,9.55,609521,0
|
| 579 |
+
CMTG.US,D,20240222,000000,9.53,9.85,9.53,9.81,300373,0
|
| 580 |
+
CMTG.US,D,20240223,000000,9.73,9.73,9.3,9.31,476678,0
|
| 581 |
+
CMTG.US,D,20240226,000000,9.23,9.395,9.095,9.11,255219,0
|
| 582 |
+
CMTG.US,D,20240227,000000,9.2,9.2799,9.105,9.24,218395,0
|
| 583 |
+
CMTG.US,D,20240228,000000,9.14,9.31,9.06,9.21,163570,0
|
| 584 |
+
CMTG.US,D,20240229,000000,9.4,9.71,9.24,9.68,348275,0
|
| 585 |
+
CMTG.US,D,20240301,000000,9.68,9.96,9.47,9.85,264946,0
|
| 586 |
+
CMTG.US,D,20240304,000000,9.85,9.85,9.57,9.58,255874,0
|
| 587 |
+
CMTG.US,D,20240305,000000,9.52,9.77,9.46,9.73,332309,0
|
| 588 |
+
CMTG.US,D,20240306,000000,9.84,9.9,9.64,9.69,295378,0
|
| 589 |
+
CMTG.US,D,20240307,000000,9.83,9.87,9.68,9.8,205855,0
|
| 590 |
+
CMTG.US,D,20240308,000000,9.97,10.15,9.86,9.91,178329,0
|
| 591 |
+
CMTG.US,D,20240311,000000,9.87,10.06,9.76,9.78,194810,0
|
| 592 |
+
CMTG.US,D,20240312,000000,9.85,9.85,9.64,9.76,192443,0
|
| 593 |
+
CMTG.US,D,20240313,000000,9.72,9.9,9.54,9.63,303170,0
|
| 594 |
+
CMTG.US,D,20240314,000000,9.6,9.6,9.32,9.43,275477,0
|
| 595 |
+
CMTG.US,D,20240315,000000,9.35,9.84,9.35,9.79,998157,0
|
| 596 |
+
CMTG.US,D,20240318,000000,9.78,9.9,9.62,9.81,220769,0
|
| 597 |
+
CMTG.US,D,20240319,000000,9.75,9.92,9.61,9.72,226959,0
|
| 598 |
+
CMTG.US,D,20240320,000000,9.64,9.92,9.38,9.78,432437,0
|
| 599 |
+
CMTG.US,D,20240321,000000,9.84,10.05,9.83,9.95,241427,0
|
| 600 |
+
CMTG.US,D,20240322,000000,9.92,9.92,9.64,9.7,216825,0
|
| 601 |
+
CMTG.US,D,20240325,000000,9.74,9.83,9.64,9.64,113130,0
|
| 602 |
+
CMTG.US,D,20240326,000000,9.75,9.75,9.395,9.45,226213,0
|
| 603 |
+
CMTG.US,D,20240327,000000,9.3,9.47,9.2952,9.43,162677,0
|
| 604 |
+
CMTG.US,D,20240328,000000,9.44,9.79,9.44,9.76,380786,0
|
| 605 |
+
CMTG.US,D,20240401,000000,9.79,9.79,9.495,9.57,229173,0
|
| 606 |
+
CMTG.US,D,20240402,000000,9.45,9.48,9.22,9.34,196463,0
|
| 607 |
+
CMTG.US,D,20240403,000000,9.24,9.42,9.23,9.35,131548,0
|
| 608 |
+
CMTG.US,D,20240404,000000,9.51,9.66,9.33,9.35,194664,0
|
| 609 |
+
CMTG.US,D,20240405,000000,9.29,9.395,9.23,9.36,141504,0
|
| 610 |
+
CMTG.US,D,20240408,000000,9.45,9.48,9.38,9.39,77759,0
|
| 611 |
+
CMTG.US,D,20240409,000000,9.42,9.54,9.35,9.51,118331,0
|
| 612 |
+
CMTG.US,D,20240410,000000,9.13,9.13,8.37,8.5,599354,0
|
| 613 |
+
CMTG.US,D,20240411,000000,8.53,8.92,8.51,8.87,296098,0
|
| 614 |
+
CMTG.US,D,20240412,000000,8.8,8.81,8.62,8.68,163563,0
|
| 615 |
+
CMTG.US,D,20240415,000000,8.75,8.88,8.55,8.68,266720,0
|
| 616 |
+
CMTG.US,D,20240416,000000,8.6,8.62,8.4,8.57,193228,0
|
| 617 |
+
CMTG.US,D,20240417,000000,8.62,8.75,8.61,8.62,187092,0
|
| 618 |
+
CMTG.US,D,20240418,000000,8.62,9.03,8.55,8.89,572618,0
|
| 619 |
+
CMTG.US,D,20240419,000000,8.84,9.01,8.795,8.95,398867,0
|
| 620 |
+
CMTG.US,D,20240422,000000,8.98,9.015,8.82,8.95,179001,0
|
| 621 |
+
CMTG.US,D,20240423,000000,8.96,9.04,8.9,8.99,190609,0
|
| 622 |
+
CMTG.US,D,20240424,000000,8.89,8.89,8.69,8.87,200715,0
|
| 623 |
+
CMTG.US,D,20240425,000000,8.76,8.76,8.54,8.55,318449,0
|
| 624 |
+
CMTG.US,D,20240426,000000,8.58,8.84,8.58,8.71,131009,0
|
| 625 |
+
CMTG.US,D,20240429,000000,8.75,9.11,8.75,8.96,282149,0
|
| 626 |
+
CMTG.US,D,20240430,000000,8.82,8.88,8.68,8.7,244951,0
|
| 627 |
+
CMTG.US,D,20240501,000000,8.76,8.955,8.67,8.72,411519,0
|
| 628 |
+
CMTG.US,D,20240502,000000,8.85,9.2,8.81,9.13,288851,0
|
| 629 |
+
CMTG.US,D,20240503,000000,9.31,9.4528,9.18,9.29,339427,0
|
| 630 |
+
CMTG.US,D,20240506,000000,9.36,9.4,9.08,9.14,251746,0
|
| 631 |
+
CMTG.US,D,20240507,000000,8.85,8.98,8.22,8.66,758572,0
|
| 632 |
+
CMTG.US,D,20240508,000000,8.47,8.47,8.155,8.22,372181,0
|
| 633 |
+
CMTG.US,D,20240509,000000,8.25,8.35,8.15,8.34,396188,0
|
| 634 |
+
CMTG.US,D,20240510,000000,8.34,8.52,8.32,8.4,299149,0
|
| 635 |
+
CMTG.US,D,20240513,000000,8.46,8.46,8.07,8.3,330495,0
|
| 636 |
+
CMTG.US,D,20240514,000000,8.45,8.94,8.45,8.81,498219,0
|
| 637 |
+
CMTG.US,D,20240515,000000,8.91,8.91,8.44,8.5,291722,0
|
| 638 |
+
CMTG.US,D,20240516,000000,8.52,8.615,8.46,8.59,291654,0
|
| 639 |
+
CMTG.US,D,20240517,000000,8.6,8.6,8.46,8.52,274209,0
|
| 640 |
+
CMTG.US,D,20240520,000000,8.48,8.52,8.385,8.42,297374,0
|
| 641 |
+
CMTG.US,D,20240521,000000,8.42,8.425,8.19,8.25,200778,0
|
| 642 |
+
CMTG.US,D,20240522,000000,8.2,8.3,7.83,7.86,443690,0
|
| 643 |
+
CMTG.US,D,20240523,000000,7.83,7.83,7.14,7.25,573577,0
|
| 644 |
+
CMTG.US,D,20240524,000000,7.39,7.41,7.215,7.27,509818,0
|
| 645 |
+
CMTG.US,D,20240528,000000,7.38,7.38,6.96,7.02,588670,0
|
| 646 |
+
CMTG.US,D,20240529,000000,6.88,7.13,6.8,6.99,565745,0
|
| 647 |
+
CMTG.US,D,20240530,000000,7.51,8.1699,7.485,7.84,899034,0
|
| 648 |
+
CMTG.US,D,20240531,000000,7.92,8,7.795,7.89,712024,0
|
| 649 |
+
CMTG.US,D,20240603,000000,8.16,8.29,7.9619,8.28,410421,0
|
| 650 |
+
CMTG.US,D,20240604,000000,8.22,8.32,8.04,8.07,344052,0
|
| 651 |
+
CMTG.US,D,20240605,000000,8.12,8.42,8.05,8.41,310217,0
|
| 652 |
+
CMTG.US,D,20240606,000000,8.38,8.43,8.13,8.21,242403,0
|
| 653 |
+
CMTG.US,D,20240607,000000,8.06,8.23,8.04,8.2,222497,0
|
| 654 |
+
CMTG.US,D,20240610,000000,8.08,8.24,8.08,8.23,151858,0
|
| 655 |
+
CMTG.US,D,20240611,000000,8.15,8.22,8.06,8.11,211169,0
|
| 656 |
+
CMTG.US,D,20240612,000000,8.43,8.43,8.16,8.16,230799,0
|
| 657 |
+
CMTG.US,D,20240613,000000,8.14,8.205,7.98,8.19,214909,0
|
| 658 |
+
CMTG.US,D,20240614,000000,8.04,8.22,7.98,8.09,213555,0
|
| 659 |
+
CMTG.US,D,20240617,000000,7.95,8.19,7.92,8.16,355311,0
|
| 660 |
+
CMTG.US,D,20240618,000000,8.16,8.24,8.06,8.12,237363,0
|
| 661 |
+
CMTG.US,D,20240620,000000,8.04,8.29,7.92,8.22,416922,0
|
| 662 |
+
CMTG.US,D,20240621,000000,8.2,8.54,8.14,8.33,1273021,0
|
| 663 |
+
CMTG.US,D,20240624,000000,8.38,8.56,8.35,8.4,303477,0
|
| 664 |
+
CMTG.US,D,20240625,000000,8.35,8.47,8.27,8.28,254461,0
|
| 665 |
+
CMTG.US,D,20240626,000000,8.2,8.43,8.2,8.34,268271,0
|
| 666 |
+
CMTG.US,D,20240627,000000,8.36,8.36,8,8.1,253658,0
|
| 667 |
+
CMTG.US,D,20240628,000000,7.96,8.11,7.77,8.02,765938,0
|
| 668 |
+
CMTG.US,D,20240701,000000,8.03,8.28,7.77,7.89,508053,0
|
| 669 |
+
CMTG.US,D,20240702,000000,7.91,8.08,7.89,8.03,247654,0
|
| 670 |
+
CMTG.US,D,20240703,000000,8.1,8.12,7.98,8.01,116436,0
|
| 671 |
+
CMTG.US,D,20240705,000000,7.98,8.125,7.95,8.03,186096,0
|
| 672 |
+
CMTG.US,D,20240708,000000,8.11,8.17,8.02,8.11,190093,0
|
| 673 |
+
CMTG.US,D,20240709,000000,8.12,8.19,8.01,8.15,156989,0
|
| 674 |
+
CMTG.US,D,20240710,000000,8.2,8.42,8.15,8.42,158641,0
|
| 675 |
+
CMTG.US,D,20240711,000000,8.65,8.94,8.64,8.78,436198,0
|
| 676 |
+
CMTG.US,D,20240712,000000,8.9,8.91,8.63,8.76,341552,0
|
| 677 |
+
CMTG.US,D,20240715,000000,8.8,8.9,8.69,8.81,375743,0
|
| 678 |
+
CMTG.US,D,20240716,000000,8.96,9.03,8.84,8.88,371058,0
|
| 679 |
+
CMTG.US,D,20240717,000000,8.78,9.26,8.78,9.2,460916,0
|
| 680 |
+
CMTG.US,D,20240718,000000,9.12,9.36,8.91,8.93,199196,0
|
| 681 |
+
CMTG.US,D,20240719,000000,8.93,9.15,8.92,9.01,288870,0
|
| 682 |
+
CMTG.US,D,20240722,000000,9,9.17,8.84,9.11,192611,0
|
| 683 |
+
CMTG.US,D,20240723,000000,9.08,9.72,9.04,9.64,341317,0
|
| 684 |
+
CMTG.US,D,20240724,000000,9.51,9.67,9.26,9.27,425810,0
|
| 685 |
+
CMTG.US,D,20240725,000000,9.32,9.675,9.11,9.48,404995,0
|
| 686 |
+
CMTG.US,D,20240726,000000,9.72,9.72,9.43,9.61,205223,0
|
| 687 |
+
CMTG.US,D,20240729,000000,9.64,9.68,9.28,9.38,177351,0
|
| 688 |
+
CMTG.US,D,20240730,000000,9.43,9.74,9.38,9.67,275287,0
|
| 689 |
+
CMTG.US,D,20240731,000000,9.78,9.81,9.46,9.51,556763,0
|
| 690 |
+
CMTG.US,D,20240801,000000,9.53,9.59,9.13,9.27,514702,0
|
| 691 |
+
CMTG.US,D,20240802,000000,8.97,9.26,8.9,9.11,483908,0
|
| 692 |
+
CMTG.US,D,20240805,000000,8.71,8.82,8.425,8.72,460073,0
|
| 693 |
+
CMTG.US,D,20240806,000000,8.58,8.66,7.83,8.59,471728,0
|
| 694 |
+
CMTG.US,D,20240807,000000,8.69,9.01,8.67,8.76,342701,0
|
| 695 |
+
CMTG.US,D,20240808,000000,8.82,8.82,8.36,8.41,551982,0
|
| 696 |
+
CMTG.US,D,20240809,000000,8.4,8.42,8.17,8.2,375821,0
|
| 697 |
+
CMTG.US,D,20240812,000000,8.17,8.17,7.48,7.58,443256,0
|
| 698 |
+
CMTG.US,D,20240813,000000,7.65,7.81,7.56,7.79,265600,0
|
| 699 |
+
CMTG.US,D,20240814,000000,7.84,7.86,7.62,7.76,282345,0
|
| 700 |
+
CMTG.US,D,20240815,000000,7.89,8.09,7.82,7.95,266970,0
|
| 701 |
+
CMTG.US,D,20240816,000000,7.93,8.03,7.9,7.97,166096,0
|
| 702 |
+
CMTG.US,D,20240819,000000,8.01,8.06,7.95,8.05,139155,0
|
| 703 |
+
CMTG.US,D,20240820,000000,8.03,8.05,7.93,7.96,204469,0
|
| 704 |
+
CMTG.US,D,20240821,000000,8,8.01,7.835,7.93,249040,0
|
| 705 |
+
CMTG.US,D,20240822,000000,7.94,8.02,7.8,7.82,163147,0
|
| 706 |
+
CMTG.US,D,20240823,000000,7.83,8.24,7.83,8.09,289247,0
|
| 707 |
+
CMTG.US,D,20240826,000000,8.2,8.3,8.07,8.17,167569,0
|
| 708 |
+
CMTG.US,D,20240827,000000,8.13,8.18,7.93,7.99,156320,0
|
| 709 |
+
CMTG.US,D,20240828,000000,7.94,8.095,7.92,8.03,248691,0
|
| 710 |
+
CMTG.US,D,20240829,000000,8.09,8.1,7.985,8.08,254709,0
|
| 711 |
+
CMTG.US,D,20240830,000000,8.1,8.125,7.93,8,315527,0
|
| 712 |
+
CMTG.US,D,20240903,000000,7.92,8.05,7.71,7.9,754681,0
|
| 713 |
+
CMTG.US,D,20240904,000000,7.83,7.905,7.35,7.51,577803,0
|
| 714 |
+
CMTG.US,D,20240905,000000,7.58,7.83,7.52,7.65,468363,0
|
| 715 |
+
CMTG.US,D,20240906,000000,7.61,7.85,7.5,7.79,278580,0
|
| 716 |
+
CMTG.US,D,20240909,000000,7.77,7.835,7.715,7.75,585219,0
|
| 717 |
+
CMTG.US,D,20240910,000000,7.8,7.855,7.685,7.81,542941,0
|
| 718 |
+
CMTG.US,D,20240911,000000,7.74,7.8,7.38,7.69,445585,0
|
| 719 |
+
CMTG.US,D,20240912,000000,7.71,7.86,7.58,7.84,322620,0
|
| 720 |
+
CMTG.US,D,20240913,000000,7.97,8.015,7.845,7.98,270821,0
|
| 721 |
+
CMTG.US,D,20240916,000000,8.04,8.04,7.91,7.99,192126,0
|
| 722 |
+
CMTG.US,D,20240917,000000,8.07,8.43,8,8.3,487856,0
|
| 723 |
+
CMTG.US,D,20240918,000000,8.29,8.56,8.08,8.32,433735,0
|
| 724 |
+
CMTG.US,D,20240919,000000,8.55,8.605,8.38,8.58,480856,0
|
| 725 |
+
CMTG.US,D,20240920,000000,8.24,8.45,7.9816,8.04,1769636,0
|
| 726 |
+
CMTG.US,D,20240923,000000,7.97,8.09,7.95,8,304890,0
|
| 727 |
+
CMTG.US,D,20240924,000000,7.97,8.03,7.84,7.9,217017,0
|
| 728 |
+
CMTG.US,D,20240925,000000,7.89,7.89,7.58,7.6,392629,0
|
| 729 |
+
CMTG.US,D,20240926,000000,7.7,7.71,7.54,7.61,250206,0
|
| 730 |
+
CMTG.US,D,20240927,000000,7.75,7.83,7.59,7.65,217345,0
|
| 731 |
+
CMTG.US,D,20240930,000000,7.535,7.59,7.43,7.49,266528,0
|
| 732 |
+
CMTG.US,D,20241001,000000,7.45,7.49,7.14,7.2,341247,0
|
| 733 |
+
CMTG.US,D,20241002,000000,7.19,7.23,6.96,6.97,302101,0
|
| 734 |
+
CMTG.US,D,20241003,000000,6.9,6.98,6.87,6.91,297458,0
|
| 735 |
+
CMTG.US,D,20241004,000000,7,7.08,6.84,6.89,437831,0
|
| 736 |
+
CMTG.US,D,20241007,000000,6.87,6.87,6.42,6.42,456073,0
|
| 737 |
+
CMTG.US,D,20241008,000000,6.4,6.51,6.19,6.41,469685,0
|
| 738 |
+
CMTG.US,D,20241009,000000,6.36,6.44,6.17,6.23,506136,0
|
| 739 |
+
CMTG.US,D,20241010,000000,6.17,6.34,6.13,6.21,391457,0
|
| 740 |
+
CMTG.US,D,20241011,000000,6.17,6.26,6.1,6.18,336301,0
|
| 741 |
+
CMTG.US,D,20241014,000000,6.15,6.365,6.08,6.29,380044,0
|
| 742 |
+
CMTG.US,D,20241015,000000,6.29,6.43,6.251,6.32,551344,0
|
| 743 |
+
CMTG.US,D,20241016,000000,6.4,6.55,6.33,6.49,413920,0
|
| 744 |
+
CMTG.US,D,20241017,000000,6.44,6.475,6.27,6.35,522676,0
|
| 745 |
+
CMTG.US,D,20241018,000000,6.39,6.49,6.35,6.42,386848,0
|
| 746 |
+
CMTG.US,D,20241021,000000,6.42,6.42,6.33,6.41,324177,0
|
| 747 |
+
CMTG.US,D,20241022,000000,6.37,6.43,6.305,6.39,347822,0
|
| 748 |
+
CMTG.US,D,20241023,000000,6.38,6.61,6.315,6.52,330752,0
|
| 749 |
+
CMTG.US,D,20241024,000000,6.54,6.62,6.4,6.46,192993,0
|
| 750 |
+
CMTG.US,D,20241025,000000,6.49,6.56,6.26,6.26,225582,0
|
| 751 |
+
CMTG.US,D,20241028,000000,6.3,6.435,6.28,6.34,313706,0
|
| 752 |
+
CMTG.US,D,20241029,000000,6.25,6.34,6.19,6.27,362415,0
|
| 753 |
+
CMTG.US,D,20241030,000000,6.24,6.52,6.24,6.48,248143,0
|
| 754 |
+
CMTG.US,D,20241031,000000,6.46,6.5,6.28,6.29,278540,0
|
| 755 |
+
CMTG.US,D,20241101,000000,6.39,6.48,6.24,6.33,307082,0
|
| 756 |
+
CMTG.US,D,20241104,000000,6.32,6.665,6.2701,6.58,397285,0
|
| 757 |
+
CMTG.US,D,20241105,000000,6.58,6.665,6.5,6.64,310561,0
|
| 758 |
+
CMTG.US,D,20241106,000000,7,7.39,6.71,7.26,641949,0
|
| 759 |
+
CMTG.US,D,20241107,000000,7.25,7.365,7.035,7.04,484667,0
|
| 760 |
+
CMTG.US,D,20241108,000000,7.41,7.56,7.25,7.51,401881,0
|
| 761 |
+
CMTG.US,D,20241111,000000,7.585,7.72,7.51,7.61,423739,0
|
| 762 |
+
CMTG.US,D,20241112,000000,7.58,7.58,7.103,7.13,323742,0
|
| 763 |
+
CMTG.US,D,20241113,000000,7.18,7.195,7.01,7.09,233750,0
|
| 764 |
+
CMTG.US,D,20241114,000000,7.12,7.12,6.94,6.96,256236,0
|
| 765 |
+
CMTG.US,D,20241115,000000,7.04,7.08,6.695,6.7,299486,0
|
| 766 |
+
CMTG.US,D,20241118,000000,6.66,6.72,6.5,6.52,305109,0
|
| 767 |
+
CMTG.US,D,20241119,000000,6.49,6.65,6.38,6.56,224954,0
|
| 768 |
+
CMTG.US,D,20241120,000000,6.54,6.57,6.4,6.44,246158,0
|
| 769 |
+
CMTG.US,D,20241121,000000,6.53,6.62,6.37,6.43,388141,0
|
| 770 |
+
CMTG.US,D,20241122,000000,6.445,6.61,6.33,6.48,332745,0
|
| 771 |
+
CMTG.US,D,20241125,000000,6.58,7.14,6.58,7.04,658400,0
|
| 772 |
+
CMTG.US,D,20241126,000000,7.025,7.025,6.55,6.59,374670,0
|
| 773 |
+
CMTG.US,D,20241127,000000,6.69,6.905,6.69,6.8,235519,0
|
| 774 |
+
CMTG.US,D,20241129,000000,6.8225,6.9677,6.75,6.79,192241,0
|
| 775 |
+
CMTG.US,D,20241202,000000,6.84,6.8699,6.62,6.75,627929,0
|
| 776 |
+
CMTG.US,D,20241203,000000,6.745,6.77,6.32,6.44,258598,0
|
| 777 |
+
CMTG.US,D,20241204,000000,6.41,6.58,6.37,6.42,229519,0
|
| 778 |
+
CMTG.US,D,20241205,000000,6.468,6.47,6.27,6.29,203437,0
|
| 779 |
+
CMTG.US,D,20241206,000000,6.33,6.35,6.07,6.17,251534,0
|
| 780 |
+
CMTG.US,D,20241209,000000,6.25,6.55,6.25,6.52,218791,0
|
| 781 |
+
CMTG.US,D,20241210,000000,6.47,6.56,6.3,6.5,236193,0
|
| 782 |
+
CMTG.US,D,20241211,000000,6.61,6.64,6.41,6.46,234876,0
|
| 783 |
+
CMTG.US,D,20241212,000000,6.45,6.57,6.36,6.5,204190,0
|
| 784 |
+
CMTG.US,D,20241213,000000,6.5,6.56,6.24,6.39,210673,0
|
| 785 |
+
CMTG.US,D,20241216,000000,6.355,6.39,6.25,6.28,234808,0
|
| 786 |
+
CMTG.US,D,20241217,000000,6.14,6.17,4.71,4.78,945052,0
|
| 787 |
+
CMTG.US,D,20241218,000000,4.7608,4.84,4.29,4.32,770604,0
|
| 788 |
+
CMTG.US,D,20241219,000000,4.42,4.43,4.1,4.11,514728,0
|
| 789 |
+
CMTG.US,D,20241220,000000,4.045,4.32,4.03,4.24,1076055,0
|
| 790 |
+
CMTG.US,D,20241223,000000,4.29,4.375,3.98,4.14,491187,0
|
| 791 |
+
CMTG.US,D,20241224,000000,4.17,4.3,4.05,4.25,223911,0
|
| 792 |
+
CMTG.US,D,20241226,000000,4.26,4.415,4.12,4.32,379506,0
|
| 793 |
+
CMTG.US,D,20241227,000000,4.3315,4.39,3.945,4.09,489917,0
|
| 794 |
+
CMTG.US,D,20241230,000000,4.09,4.22,3.9801,4.11,443357,0
|
| 795 |
+
CMTG.US,D,20241231,000000,4.1201,4.52,4.1201,4.52,1279867,0
|
| 796 |
+
CMTG.US,D,20250102,000000,4.56,4.64,4.255,4.34,504642,0
|
| 797 |
+
CMTG.US,D,20250103,000000,4.4,4.53,4.36,4.48,492838,0
|
| 798 |
+
CMTG.US,D,20250106,000000,4.41,4.55,4.0301,4.05,980692,0
|
| 799 |
+
CMTG.US,D,20250107,000000,4.02,4.2199,3.82,4,687338,0
|
| 800 |
+
CMTG.US,D,20250108,000000,3.945,4.005,3.835,3.88,495754,0
|
| 801 |
+
CMTG.US,D,20250110,000000,3.9,3.9,3.7,3.81,519541,0
|
| 802 |
+
CMTG.US,D,20250113,000000,3.83,3.92,3.66,3.9,546190,0
|
| 803 |
+
CMTG.US,D,20250114,000000,3.9582,4.09,3.86,4.08,355145,0
|
| 804 |
+
CMTG.US,D,20250115,000000,4.2,4.27,3.935,3.95,402470,0
|
| 805 |
+
CMTG.US,D,20250116,000000,3.91,4.04,3.87,3.93,373167,0
|
| 806 |
+
CMTG.US,D,20250117,000000,4.05,4.06,3.8,3.86,331687,0
|
| 807 |
+
CMTG.US,D,20250121,000000,3.8914,3.93,3.555,3.63,429067,0
|
| 808 |
+
CMTG.US,D,20250122,000000,3.6,3.625,3.37,3.42,524218,0
|
| 809 |
+
CMTG.US,D,20250123,000000,3.41,3.52,3.36,3.48,396781,0
|
| 810 |
+
CMTG.US,D,20250124,000000,3.48,3.61,3.37,3.52,342527,0
|
| 811 |
+
CMTG.US,D,20250127,000000,3.6,3.785,3.54,3.64,415049,0
|
| 812 |
+
CMTG.US,D,20250128,000000,3.62,3.65,3.4,3.42,340547,0
|
| 813 |
+
CMTG.US,D,20250129,000000,3.37,3.41,3.21,3.3,410978,0
|
| 814 |
+
CMTG.US,D,20250130,000000,3.43,3.54,3.24,3.27,615316,0
|
| 815 |
+
CMTG.US,D,20250131,000000,3.29,3.43,3.25,3.3,503394,0
|
| 816 |
+
CMTG.US,D,20250203,000000,3.22,3.37,3.145,3.35,446349,0
|
| 817 |
+
CMTG.US,D,20250204,000000,3.35,3.57,3.3,3.54,298293,0
|
| 818 |
+
CMTG.US,D,20250205,000000,3.56,3.63,3.29,3.33,839662,0
|
| 819 |
+
CMTG.US,D,20250206,000000,3.385,3.4,3.27,3.36,1010493,0
|
| 820 |
+
CMTG.US,D,20250207,000000,3.41,3.43,3.215,3.29,663078,0
|
| 821 |
+
CMTG.US,D,20250210,000000,3.3,3.35,3.21,3.22,419383,0
|
| 822 |
+
CMTG.US,D,20250211,000000,3.26,3.285,3.15,3.21,405594,0
|
| 823 |
+
CMTG.US,D,20250212,000000,3.21,3.25,3.1,3.14,731453,0
|
| 824 |
+
CMTG.US,D,20250213,000000,3.14,3.15,2.95,2.96,967161,0
|
| 825 |
+
CMTG.US,D,20250214,000000,3,3.11,2.95,3.11,1774037,0
|
| 826 |
+
CMTG.US,D,20250218,000000,3.14,3.155,2.88,2.95,1177192,0
|
| 827 |
+
CMTG.US,D,20250219,000000,2.95,3.01,2.84,2.89,805724,0
|
| 828 |
+
CMTG.US,D,20250220,000000,2.875,3.1762,2.8674,3,1208008,0
|
| 829 |
+
CMTG.US,D,20250221,000000,3.05,3.065,2.765,2.92,1300494,0
|
| 830 |
+
CMTG.US,D,20250224,000000,2.92,2.995,2.81,2.87,843306,0
|
| 831 |
+
CMTG.US,D,20250225,000000,2.88,2.88,2.56,2.57,1215521,0
|
| 832 |
+
CMTG.US,D,20250226,000000,2.56,2.56,2.43,2.49,714728,0
|
| 833 |
+
CMTG.US,D,20250227,000000,2.46,2.46,2.25,2.29,3312527,0
|
| 834 |
+
CMTG.US,D,20250228,000000,2.305,2.33,2.22,2.33,2722261,0
|
| 835 |
+
CMTG.US,D,20250303,000000,2.32,2.32,2.17,2.21,1049207,0
|
| 836 |
+
CMTG.US,D,20250304,000000,2.205,2.315,2.13,2.3,1850554,0
|
| 837 |
+
CMTG.US,D,20250305,000000,2.3,2.36,2.2108,2.32,3504034,0
|
| 838 |
+
CMTG.US,D,20250306,000000,2.31,2.65,2.3,2.64,5723215,0
|
| 839 |
+
CMTG.US,D,20250307,000000,2.6486,3.07,2.6486,3.07,1673919,0
|
| 840 |
+
CMTG.US,D,20250310,000000,3.05,3.24,3,3.19,2080089,0
|
| 841 |
+
CMTG.US,D,20250311,000000,3.215,3.3498,3.115,3.23,1864625,0
|
| 842 |
+
CMTG.US,D,20250312,000000,3.2524,3.435,3.21,3.42,1158717,0
|
| 843 |
+
CMTG.US,D,20250313,000000,3.71,4.12,3.58,3.61,2974456,0
|
| 844 |
+
CMTG.US,D,20250314,000000,3.735,4,3.6013,3.99,1781284,0
|
| 845 |
+
CMTG.US,D,20250317,000000,4.025,4.23,4.01,4.09,1901088,0
|
| 846 |
+
CMTG.US,D,20250318,000000,4.07,4.2999,3.94,4.11,2349155,0
|
| 847 |
+
CMTG.US,D,20250319,000000,4.1793,4.22,3.88,4.02,3641976,0
|
| 848 |
+
CMTG.US,D,20250320,000000,4.0899,4.21,4.035,4.15,2393100,0
|
| 849 |
+
CMTG.US,D,20250321,000000,4.167,4.205,4.05,4.13,2547623,0
|
| 850 |
+
CMTG.US,D,20250324,000000,4.185,4.21,4.02,4.08,1537622,0
|
| 851 |
+
CMTG.US,D,20250325,000000,4.07,4.14,3.93,4.04,1333325,0
|
| 852 |
+
CMTG.US,D,20250326,000000,4.12,4.17,3.86,3.9,929017,0
|
| 853 |
+
CMTG.US,D,20250327,000000,3.83,3.94,3.71,3.91,579536,0
|
| 854 |
+
CMTG.US,D,20250328,000000,3.91,3.9727,3.66,3.74,1122910,0
|
| 855 |
+
CMTG.US,D,20250331,000000,3.745,3.85,3.7,3.73,1250279,0
|
| 856 |
+
CMTG.US,D,20250401,000000,3.76,3.845,3.65,3.66,713033,0
|
| 857 |
+
CMTG.US,D,20250402,000000,3.61,3.61,3.38,3.39,1406518,0
|
| 858 |
+
CMTG.US,D,20250403,000000,3.2,3.41,3,3.13,1089352,0
|
| 859 |
+
CMTG.US,D,20250404,000000,2.9906,3.21,2.94,3.11,1002806,0
|
| 860 |
+
CMTG.US,D,20250407,000000,3,3.18,2.63,2.66,1629956,0
|
| 861 |
+
CMTG.US,D,20250408,000000,2.7421,2.79,2.44,2.48,1419954,0
|
| 862 |
+
CMTG.US,D,20250409,000000,2.4174,2.76,2.2649,2.75,1745407,0
|
| 863 |
+
CMTG.US,D,20250410,000000,2.635,2.7214,2.42,2.47,1163108,0
|
| 864 |
+
CMTG.US,D,20250411,000000,2.46,2.47,2.15,2.31,1799591,0
|
| 865 |
+
CMTG.US,D,20250414,000000,2.385,2.53,2.35,2.48,1042835,0
|
| 866 |
+
CMTG.US,D,20250415,000000,2.495,2.52,2.36,2.39,783331,0
|
| 867 |
+
CMTG.US,D,20250416,000000,2.33,2.36,2.25,2.27,725905,0
|
| 868 |
+
CMTG.US,D,20250417,000000,2.27,2.41,2.235,2.36,861948,0
|
| 869 |
+
CMTG.US,D,20250421,000000,2.31,2.32,2.19,2.25,736287,0
|
| 870 |
+
CMTG.US,D,20250422,000000,2.2348,2.37,2.23,2.35,862125,0
|
| 871 |
+
CMTG.US,D,20250423,000000,2.44,2.575,2.365,2.39,703404,0
|
| 872 |
+
CMTG.US,D,20250424,000000,2.43,2.455,2.365,2.41,510235,0
|
| 873 |
+
CMTG.US,D,20250425,000000,2.33,2.44,2.28,2.43,825446,0
|
| 874 |
+
CMTG.US,D,20250428,000000,2.4905,2.52,2.34,2.43,379523,0
|
| 875 |
+
CMTG.US,D,20250429,000000,2.4426,2.49,2.38,2.49,403638,0
|
| 876 |
+
CMTG.US,D,20250430,000000,2.435,2.495,2.335,2.46,621185,0
|
| 877 |
+
CMTG.US,D,20250501,000000,2.46,2.61,2.4,2.57,833124,0
|
| 878 |
+
CMTG.US,D,20250502,000000,2.575,2.705,2.565,2.69,554594,0
|
| 879 |
+
CMTG.US,D,20250505,000000,2.62,2.66,2.57,2.6,565820,0
|
| 880 |
+
CMTG.US,D,20250506,000000,2.501,2.62,2.48,2.54,467905,0
|
| 881 |
+
CMTG.US,D,20250507,000000,2.6,2.7,2.56,2.67,832367,0
|
| 882 |
+
CMTG.US,D,20250508,000000,2.56,2.82,2.3208,2.43,1691854,0
|
| 883 |
+
CMTG.US,D,20250509,000000,2.49,2.49,2.3,2.43,777699,0
|
| 884 |
+
CMTG.US,D,20250512,000000,2.58,2.61,2.39,2.59,741639,0
|
| 885 |
+
CMTG.US,D,20250513,000000,2.6,2.68,2.53,2.59,657809,0
|
| 886 |
+
CMTG.US,D,20250514,000000,2.57,2.58,2.375,2.45,914866,0
|
| 887 |
+
CMTG.US,D,20250515,000000,2.43,2.54,2.365,2.49,856675,0
|
| 888 |
+
CMTG.US,D,20250516,000000,2.505,2.56,2.475,2.56,582322,0
|
| 889 |
+
CMTG.US,D,20250519,000000,2.48,2.5,2.355,2.39,613839,0
|
| 890 |
+
CMTG.US,D,20250520,000000,2.36,2.42,2.28,2.29,822149,0
|
| 891 |
+
CMTG.US,D,20250521,000000,2.28,2.63,2.235,2.37,1539940,0
|
| 892 |
+
CMTG.US,D,20250522,000000,2.37,2.42,2.28,2.35,1131392,0
|
| 893 |
+
CMTG.US,D,20250523,000000,2.29,2.375,2.2508,2.34,813070,0
|
| 894 |
+
CMTG.US,D,20250527,000000,2.37,2.5,2.28,2.49,1196377,0
|
| 895 |
+
CMTG.US,D,20250528,000000,2.5,2.535,2.45,2.52,709022,0
|
| 896 |
+
CMTG.US,D,20250529,000000,2.57,2.655,2.51,2.59,752928,0
|
| 897 |
+
CMTG.US,D,20250530,000000,2.59,2.59,2.5,2.57,2654702,0
|
| 898 |
+
CMTG.US,D,20250602,000000,2.54,2.565,2.465,2.52,710306,0
|
| 899 |
+
CMTG.US,D,20250603,000000,2.51,2.73,2.5,2.71,995477,0
|
| 900 |
+
CMTG.US,D,20250604,000000,2.715,2.735,2.63,2.71,557747,0
|
| 901 |
+
CMTG.US,D,20250605,000000,2.7,2.92,2.7,2.79,1054076,0
|
| 902 |
+
CMTG.US,D,20250606,000000,2.84,3,2.84,2.91,850506,0
|
| 903 |
+
CMTG.US,D,20250609,000000,2.95,3.07,2.94,2.98,832310,0
|
| 904 |
+
CMTG.US,D,20250610,000000,2.99,3.055,2.965,2.99,584286,0
|
| 905 |
+
CMTG.US,D,20250611,000000,3.0723,3.21,3.0099,3.1,780665,0
|
| 906 |
+
CMTG.US,D,20250612,000000,3.02,3.125,3.01,3.09,548013,0
|
| 907 |
+
CMTG.US,D,20250613,000000,3.01,3.08,2.99,2.99,624468,0
|
| 908 |
+
CMTG.US,D,20250616,000000,3.03,3.12,2.975,3.05,683844,0
|
| 909 |
+
CMTG.US,D,20250617,000000,3.04,3.09,2.98,3.01,1026075,0
|
| 910 |
+
CMTG.US,D,20250618,000000,3,3.3,2.97,3.21,1180880,0
|
| 911 |
+
CMTG.US,D,20250620,000000,3.25,3.28,3.01,3.1,2881946,0
|
| 912 |
+
CMTG.US,D,20250623,000000,3.08,3.135,2.92,3.09,1478552,0
|
| 913 |
+
CMTG.US,D,20250624,000000,3.14,3.315,3.11,3.11,1348696,0
|
| 914 |
+
CMTG.US,D,20250625,000000,3.17,3.17,2.95,2.98,820193,0
|
| 915 |
+
CMTG.US,D,20250626,000000,3.005,3.08,2.93,3.05,1036808,0
|
| 916 |
+
CMTG.US,D,20250627,000000,3.03,3.05,2.8401,2.89,1861204,0
|
| 917 |
+
CMTG.US,D,20250630,000000,2.95,2.97,2.75,2.85,857492,0
|
| 918 |
+
CMTG.US,D,20250701,000000,2.76,2.975,2.76,2.95,749545,0
|
| 919 |
+
CMTG.US,D,20250702,000000,2.96,3.06,2.885,3.03,580714,0
|
| 920 |
+
CMTG.US,D,20250703,000000,2.99,3.17,2.99,3.17,358794,0
|
| 921 |
+
CMTG.US,D,20250707,000000,3.13,3.155,3,3.01,541932,0
|
| 922 |
+
CMTG.US,D,20250708,000000,3,3.22,2.99,3.15,552374,0
|
| 923 |
+
CMTG.US,D,20250709,000000,3.12,3.18,3.08,3.18,546753,0
|
| 924 |
+
CMTG.US,D,20250710,000000,3.12,3.23,3.075,3.22,643634,0
|
| 925 |
+
CMTG.US,D,20250711,000000,3.16,3.235,3.105,3.19,450826,0
|
| 926 |
+
CMTG.US,D,20250714,000000,3.205,3.23,3.1,3.13,445309,0
|
| 927 |
+
CMTG.US,D,20250715,000000,3.16,3.175,3.07,3.07,498321,0
|
| 928 |
+
CMTG.US,D,20250716,000000,3.135,3.15,3.045,3.1,488211,0
|
| 929 |
+
CMTG.US,D,20250717,000000,3.125,3.21,3.09,3.13,667826,0
|
| 930 |
+
CMTG.US,D,20250718,000000,3.11,3.185,3.04,3.06,566323,0
|
| 931 |
+
CMTG.US,D,20250721,000000,3.0969,3.18,3.05,3.05,1206418,0
|
| 932 |
+
CMTG.US,D,20250722,000000,3.04,3.33,3.03,3.24,1112049,0
|
| 933 |
+
CMTG.US,D,20250723,000000,3.3,3.39,3.195,3.38,865887,0
|
| 934 |
+
CMTG.US,D,20250724,000000,3.3,3.35,3.2,3.2,320574,0
|
| 935 |
+
CMTG.US,D,20250725,000000,3.16,3.2,3.07,3.18,340056,0
|
| 936 |
+
CMTG.US,D,20250728,000000,3.16,3.19,3.08,3.08,324007,0
|
| 937 |
+
CMTG.US,D,20250729,000000,3.07,3.185,3.04,3.17,402813,0
|
| 938 |
+
CMTG.US,D,20250730,000000,3.15,3.18,2.96,2.96,644832,0
|
| 939 |
+
CMTG.US,D,20250731,000000,2.91,2.955,2.81,2.85,773308,0
|
| 940 |
+
CMTG.US,D,20250801,000000,2.815,2.815,2.71,2.79,590315,0
|
| 941 |
+
CMTG.US,D,20250804,000000,2.84,2.92,2.775,2.9,391356,0
|
| 942 |
+
CMTG.US,D,20250805,000000,2.94,2.98,2.78,2.89,372765,0
|
| 943 |
+
CMTG.US,D,20250806,000000,2.8333,2.92,2.81,2.86,411725,0
|
| 944 |
+
CMTG.US,D,20250807,000000,2.84,3.39,2.69,3.33,1879060,0
|
| 945 |
+
CMTG.US,D,20250808,000000,3.33,3.525,3.27,3.35,639070,0
|
| 946 |
+
CMTG.US,D,20250811,000000,3.38,3.39,3.19,3.19,642556,0
|
| 947 |
+
CMTG.US,D,20250812,000000,3.2,3.4199,3.18,3.39,645328,0
|
| 948 |
+
CMTG.US,D,20250813,000000,3.44,3.53,3.31,3.49,680462,0
|
| 949 |
+
CMTG.US,D,20250814,000000,3.47,3.5,3.355,3.47,685380,0
|
| 950 |
+
CMTG.US,D,20250815,000000,3.44,3.52,3.435,3.48,348505,0
|
| 951 |
+
CMTG.US,D,20250818,000000,3.5,3.5,3.34,3.36,460706,0
|
| 952 |
+
CMTG.US,D,20250819,000000,3.34,3.485,3.33,3.46,247775,0
|
| 953 |
+
CMTG.US,D,20250820,000000,3.445,3.51,3.355,3.37,309327,0
|
| 954 |
+
CMTG.US,D,20250821,000000,3.31,3.33,3.13,3.14,587996,0
|
| 955 |
+
CMTG.US,D,20250822,000000,3.15,3.565,3.14,3.51,1219445,0
|
| 956 |
+
CMTG.US,D,20250825,000000,3.5,3.53,3.43,3.46,516085,0
|
| 957 |
+
CMTG.US,D,20250826,000000,3.46,3.53,3.39,3.5,406730,0
|
| 958 |
+
CMTG.US,D,20250827,000000,3.475,3.53,3.401,3.49,404405,0
|
| 959 |
+
CMTG.US,D,20250828,000000,3.5,3.605,3.38,3.58,586329,0
|
| 960 |
+
CMTG.US,D,20250829,000000,3.585,3.725,3.55,3.7,804192,0
|
| 961 |
+
CMTG.US,D,20250902,000000,3.62,3.675,3.555,3.62,556686,0
|
| 962 |
+
CMTG.US,D,20250903,000000,3.59,3.71,3.57,3.7,567085,0
|
| 963 |
+
CMTG.US,D,20250904,000000,3.73,3.79,3.665,3.73,528597,0
|
| 964 |
+
CMTG.US,D,20250905,000000,3.78,3.94,3.78,3.85,723192,0
|
| 965 |
+
CMTG.US,D,20250908,000000,3.875,3.91,3.745,3.84,452087,0
|
| 966 |
+
CMTG.US,D,20250909,000000,3.82,3.82,3.715,3.75,270985,0
|
| 967 |
+
CMTG.US,D,20250910,000000,3.75,3.9,3.75,3.81,691698,0
|
| 968 |
+
CMTG.US,D,20250911,000000,3.81,3.99,3.77,3.81,1202025,0
|
| 969 |
+
CMTG.US,D,20250912,000000,3.81,3.91,3.765,3.78,474204,0
|
| 970 |
+
CMTG.US,D,20250915,000000,3.8499,3.86,3.605,3.84,486121,0
|
| 971 |
+
CMTG.US,D,20250916,000000,3.89,3.9,3.56,3.59,490167,0
|
| 972 |
+
CMTG.US,D,20250917,000000,3.655,3.82,3.58,3.63,977650,0
|
| 973 |
+
CMTG.US,D,20250918,000000,3.625,3.97,3.6101,3.95,974676,0
|
| 974 |
+
CMTG.US,D,20250919,000000,3.99,3.99,3.71,3.75,2376611,0
|
| 975 |
+
CMTG.US,D,20250922,000000,3.68,3.77,3.67,3.71,620478,0
|
| 976 |
+
CMTG.US,D,20250923,000000,3.73,3.81,3.605,3.63,415758,0
|
| 977 |
+
CMTG.US,D,20250924,000000,3.66,3.7,3.57,3.7,910133,0
|
| 978 |
+
CMTG.US,D,20250925,000000,3.73,3.73,3.555,3.57,407945,0
|
| 979 |
+
CMTG.US,D,20250926,000000,3.595,3.63,3.375,3.39,310004,0
|
| 980 |
+
CMTG.US,D,20250929,000000,3.44,3.44,3.2643,3.32,440995,0
|
| 981 |
+
CMTG.US,D,20250930,000000,3.32,3.335,3.24,3.32,422002,0
|
| 982 |
+
CMTG.US,D,20251001,000000,3.3,3.455,3.3,3.41,451209,0
|
| 983 |
+
CMTG.US,D,20251002,000000,3.415,3.42,3.245,3.3,386364,0
|
| 984 |
+
CMTG.US,D,20251003,000000,3.31,3.38,3.31,3.33,226717,0
|
| 985 |
+
CMTG.US,D,20251006,000000,3.33,3.36,3.205,3.22,367827,0
|
| 986 |
+
CMTG.US,D,20251007,000000,3.2585,3.2585,3.13,3.15,406204,0
|
| 987 |
+
CMTG.US,D,20251008,000000,3.11,3.39,3.11,3.3,597422,0
|
| 988 |
+
CMTG.US,D,20251009,000000,3.2575,3.31,3.14,3.23,435950,0
|
| 989 |
+
CMTG.US,D,20251010,000000,3.25,3.3,3.14,3.14,353496,0
|
| 990 |
+
CMTG.US,D,20251013,000000,3.3005,3.32,3.195,3.29,319468,0
|
| 991 |
+
CMTG.US,D,20251014,000000,3.21,3.495,3.2,3.49,471651,0
|
| 992 |
+
CMTG.US,D,20251015,000000,3.51,3.575,3.34,3.36,450453,0
|
| 993 |
+
CMTG.US,D,20251016,000000,3.31,3.38,3.235,3.31,311730,0
|
| 994 |
+
CMTG.US,D,20251017,000000,3.275,3.31,3.24,3.28,332975,0
|
| 995 |
+
CMTG.US,D,20251020,000000,3.34,3.4,3.31,3.4,184489,0
|
| 996 |
+
CMTG.US,D,20251021,000000,3.39,3.43,3.37,3.42,184966,0
|
| 997 |
+
CMTG.US,D,20251022,000000,3.43,3.47,3.36,3.38,268517,0
|
| 998 |
+
CMTG.US,D,20251023,000000,3.405,3.51,3.405,3.49,289289,0
|
| 999 |
+
CMTG.US,D,20251024,000000,3.55,3.605,3.53,3.58,248379,0
|
| 1000 |
+
CMTG.US,D,20251027,000000,3.61,3.62,3.48,3.51,170271,0
|
| 1001 |
+
CMTG.US,D,20251028,000000,3.43,3.54,3.43,3.49,242945,0
|
| 1002 |
+
CMTG.US,D,20251029,000000,3.47,3.53,3.32,3.34,373472,0
|
| 1003 |
+
CMTG.US,D,20251030,000000,3.33,3.365,3.275,3.28,213942,0
|
| 1004 |
+
CMTG.US,D,20251031,000000,3.26,3.27,3.15,3.2,277036,0
|
| 1005 |
+
CMTG.US,D,20251103,000000,3.17,3.195,3.1,3.1,263802,0
|
| 1006 |
+
CMTG.US,D,20251104,000000,3.075,3.145,3.04,3.12,264117,0
|
| 1007 |
+
CMTG.US,D,20251105,000000,3.15,3.31,3.15,3.31,203874,0
|
| 1008 |
+
CMTG.US,D,20251106,000000,3.13,3.5499,3.1,3.48,526454,0
|
| 1009 |
+
CMTG.US,D,20251107,000000,3.45,3.46,3.25,3.26,671131,0
|
| 1010 |
+
CMTG.US,D,20251110,000000,3.3,3.3,3.005,3.05,598575,0
|
| 1011 |
+
CMTG.US,D,20251111,000000,3.03,3.18,3.03,3.15,298582,0
|
| 1012 |
+
CMTG.US,D,20251112,000000,3.12,3.13,3.035,3.08,520650,0
|
| 1013 |
+
CMTG.US,D,20251113,000000,3.02,3.14,2.965,3.04,477892,0
|
| 1014 |
+
CMTG.US,D,20251114,000000,2.99,3.12,2.975,3.09,368399,0
|
| 1015 |
+
CMTG.US,D,20251117,000000,3.03,3.075,2.905,2.92,365618,0
|
| 1016 |
+
CMTG.US,D,20251118,000000,2.89,3.04,2.84,2.88,625927,0
|
| 1017 |
+
CMTG.US,D,20251119,000000,2.88,2.94,2.75,2.75,555095,0
|
| 1018 |
+
CMTG.US,D,20251120,000000,2.825,2.825,2.685,2.71,449363,0
|
| 1019 |
+
CMTG.US,D,20251121,000000,2.73,3.02,2.72,3.01,584720,0
|
| 1020 |
+
CMTG.US,D,20251124,000000,2.95,3.055,2.95,3.02,353963,0
|
| 1021 |
+
CMTG.US,D,20251125,000000,2.8501,3.425,2.8501,3.35,862203,0
|
| 1022 |
+
CMTG.US,D,20251126,000000,3.32,3.425,3.22,3.36,587962,0
|
| 1023 |
+
CMTG.US,D,20251128,000000,3.36,3.36,3.255,3.33,193786,0
|
| 1024 |
+
CMTG.US,D,20251201,000000,3.22,3.36,3.21,3.35,375719,0
|
| 1025 |
+
CMTG.US,D,20251202,000000,3.34,3.395,3.27,3.33,285284,0
|
| 1026 |
+
CMTG.US,D,20251203,000000,3.372,3.54,3.372,3.53,319591,0
|
| 1027 |
+
CMTG.US,D,20251204,000000,3.465,3.51,3.435,3.47,311050,0
|
| 1028 |
+
CMTG.US,D,20251205,000000,3.46,3.49,3.43,3.46,238217,0
|
| 1029 |
+
CMTG.US,D,20251208,000000,3.35,3.49,3.35,3.39,303390,0
|
| 1030 |
+
CMTG.US,D,20251209,000000,3.43,3.48,3.4,3.47,249745,0
|
| 1031 |
+
CMTG.US,D,20251210,000000,3.47,3.565,3.45,3.53,532283,0
|
| 1032 |
+
CMTG.US,D,20251211,000000,3.55,3.62,3.515,3.56,376171,0
|
| 1033 |
+
CMTG.US,D,20251212,000000,3.55,3.62,3.45,3.47,408043,0
|
| 1034 |
+
CMTG.US,D,20251215,000000,3.515,3.53,3.425,3.48,241246,0
|
| 1035 |
+
CMTG.US,D,20251216,000000,3.35,3.495,3.35,3.39,400640,0
|
| 1036 |
+
CMTG.US,D,20251217,000000,3.31,3.43,3.31,3.33,318749,0
|
| 1037 |
+
CMTG.US,D,20251218,000000,3.36,3.41,3.28,3.36,260337,0
|
| 1038 |
+
CMTG.US,D,20251219,000000,3.31,3.347,3.26,3.31,1085039,0
|
| 1039 |
+
CMTG.US,D,20251222,000000,3.26,3.34,3.09,3.1,292313,0
|
| 1040 |
+
CMTG.US,D,20251223,000000,3.07,3.12,2.955,3.08,432171,0
|
| 1041 |
+
CMTG.US,D,20251224,000000,3.045,3.09,3.035,3.06,85553,0
|
| 1042 |
+
CMTG.US,D,20251226,000000,3.06,3.1,3.01,3.08,279817,0
|
| 1043 |
+
CMTG.US,D,20251229,000000,3.05,3.08,3.03,3.06,247279,0
|
| 1044 |
+
CMTG.US,D,20251230,000000,2.96,3.09,2.96,3.07,341715,0
|
| 1045 |
+
CMTG.US,D,20251231,000000,3.06,3.105,3.03,3.06,278691,0
|
| 1046 |
+
CMTG.US,D,20260102,000000,3.1399,3.1399,3.03,3.09,391341,0
|
| 1047 |
+
CMTG.US,D,20260105,000000,3.045,3.06,2.93,2.95,327311,0
|
| 1048 |
+
CMTG.US,D,20260106,000000,2.94,2.94,2.8501,2.9,424007,0
|
| 1049 |
+
CMTG.US,D,20260107,000000,2.91,2.93,2.79,2.82,448665,0
|
| 1050 |
+
CMTG.US,D,20260108,000000,2.81,2.895,2.78,2.85,351123,0
|
| 1051 |
+
CMTG.US,D,20260109,000000,2.86,2.86,2.775,2.78,247097,0
|
| 1052 |
+
CMTG.US,D,20260112,000000,2.76,2.85,2.72,2.82,296572,0
|
| 1053 |
+
CMTG.US,D,20260113,000000,2.86,2.86,2.73,2.8,400566,0
|
| 1054 |
+
CMTG.US,D,20260114,000000,2.7711,2.845,2.76,2.82,256629,0
|
| 1055 |
+
CMTG.US,D,20260115,000000,2.86,2.935,2.82,2.85,200582,0
|
| 1056 |
+
CMTG.US,D,20260116,000000,2.855,2.93,2.84,2.92,206114,0
|
| 1057 |
+
CMTG.US,D,20260120,000000,2.875,2.875,2.76,2.77,339379,0
|
| 1058 |
+
CMTG.US,D,20260121,000000,2.78,2.9,2.75,2.9,330456,0
|
| 1059 |
+
CMTG.US,D,20260122,000000,2.93,2.995,2.89,2.89,255781,0
|
| 1060 |
+
CMTG.US,D,20260123,000000,2.86,2.87,2.795,2.82,224416,0
|
| 1061 |
+
CMTG.US,D,20260126,000000,2.79,2.87,2.75,2.83,531233,0
|
| 1062 |
+
CMTG.US,D,20260127,000000,2.815,2.945,2.8,2.93,218922,0
|
| 1063 |
+
CMTG.US,D,20260128,000000,2.85,2.9783,2.775,2.8,815823,0
|
| 1064 |
+
CMTG.US,D,20260129,000000,2.855,2.97,2.79,2.92,512959,0
|
| 1065 |
+
CMTG.US,D,20260130,000000,2.885,2.89,2.695,2.74,631782,0
|
| 1066 |
+
CMTG.US,D,20260202,000000,2.735,2.91,2.7,2.84,633236,0
|
| 1067 |
+
CMTG.US,D,20260203,000000,2.78,2.815,2.66,2.66,535314,0
|
| 1068 |
+
CMTG.US,D,20260204,000000,2.66,2.84,2.66,2.79,377570,0
|
| 1069 |
+
CMTG.US,D,20260205,000000,2.78,2.805,2.73,2.76,402448,0
|
| 1070 |
+
CMTG.US,D,20260206,000000,2.81,2.83,2.755,2.78,245291,0
|
| 1071 |
+
CMTG.US,D,20260209,000000,2.78,2.855,2.725,2.8,256833,0
|
| 1072 |
+
CMTG.US,D,20260210,000000,2.81,2.95,2.7641,2.93,470547,0
|
| 1073 |
+
CMTG.US,D,20260211,000000,2.94,2.95,2.79,2.8,318163,0
|
| 1074 |
+
CMTG.US,D,20260212,000000,2.83,2.83,2.54,2.58,838533,0
|
| 1075 |
+
CMTG.US,D,20260213,000000,2.585,2.6568,2.52,2.57,241548,0
|
| 1076 |
+
CMTG.US,D,20260217,000000,2.59,2.59,2.48,2.52,273125,0
|
| 1077 |
+
CMTG.US,D,20260218,000000,2.52,2.57,2.415,2.45,496586,0
|
daily/us/nyse stocks/1/cmu.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cnk.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cns.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/colo.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cpnq.us.txt
ADDED
|
@@ -0,0 +1,267 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CPNQ.US,D,20241204,000000,24.65,24.66,24.6219,24.645,7604,0
|
| 3 |
+
CPNQ.US,D,20241205,000000,24.66,24.67,24.6329,24.6553,11920,0
|
| 4 |
+
CPNQ.US,D,20241206,000000,24.68,24.72,24.68,24.71,22618,0
|
| 5 |
+
CPNQ.US,D,20241209,000000,24.71,24.8899,24.6629,24.6761,16843,0
|
| 6 |
+
CPNQ.US,D,20241210,000000,24.68,24.69,24.6453,24.6453,10676,0
|
| 7 |
+
CPNQ.US,D,20241211,000000,24.73,24.74,24.67,24.7102,3327,0
|
| 8 |
+
CPNQ.US,D,20241212,000000,24.695,24.73,24.695,24.7152,29559,0
|
| 9 |
+
CPNQ.US,D,20241213,000000,24.759,24.77,24.7,24.7252,22387,0
|
| 10 |
+
CPNQ.US,D,20241216,000000,24.79,24.88,24.7736,24.7736,3534,0
|
| 11 |
+
CPNQ.US,D,20241217,000000,24.74,24.8,24.74,24.773,9570,0
|
| 12 |
+
CPNQ.US,D,20241218,000000,24.756,24.79,24.635,24.635,23968,0
|
| 13 |
+
CPNQ.US,D,20241219,000000,24.63,24.66,24.6111,24.6204,173784,0
|
| 14 |
+
CPNQ.US,D,20241220,000000,24.62,24.7,24.6,24.6692,13230,0
|
| 15 |
+
CPNQ.US,D,20241223,000000,24.67,24.71,24.65,24.7083,8752,0
|
| 16 |
+
CPNQ.US,D,20241224,000000,24.7,24.76,24.7,24.752,4410,0
|
| 17 |
+
CPNQ.US,D,20241226,000000,24.7394,24.77,24.7394,24.7584,4354,0
|
| 18 |
+
CPNQ.US,D,20241227,000000,24.675,24.7001,24.675,24.7001,964,0
|
| 19 |
+
CPNQ.US,D,20241230,000000,24.66,24.7,24.6272,24.6803,15866,0
|
| 20 |
+
CPNQ.US,D,20241231,000000,24.7,24.7,24.63,24.6301,34321,0
|
| 21 |
+
CPNQ.US,D,20250102,000000,24.68,24.69,24.6,24.6252,30459,0
|
| 22 |
+
CPNQ.US,D,20250103,000000,24.6622,24.71,24.636,24.685,19277,0
|
| 23 |
+
CPNQ.US,D,20250106,000000,24.71,24.7672,24.71,24.7353,5534,0
|
| 24 |
+
CPNQ.US,D,20250107,000000,24.71,24.71,24.655,24.655,7435,0
|
| 25 |
+
CPNQ.US,D,20250108,000000,24.65,24.69,24.635,24.6703,7205,0
|
| 26 |
+
CPNQ.US,D,20250110,000000,24.63,24.67,24.5768,24.61,31282,0
|
| 27 |
+
CPNQ.US,D,20250113,000000,24.56,24.6045,24.55,24.6045,627045,0
|
| 28 |
+
CPNQ.US,D,20250114,000000,24.65,24.68,24.58,24.6103,42272,0
|
| 29 |
+
CPNQ.US,D,20250115,000000,24.715,24.75,24.68,24.7193,3945,0
|
| 30 |
+
CPNQ.US,D,20250116,000000,24.74,24.74,24.69,24.7048,4979,0
|
| 31 |
+
CPNQ.US,D,20250117,000000,24.7573,24.79,24.75,24.7751,5519,0
|
| 32 |
+
CPNQ.US,D,20250121,000000,24.79,24.83,24.7401,24.8252,5362,0
|
| 33 |
+
CPNQ.US,D,20250122,000000,24.88,24.89,24.83,24.8647,46695,0
|
| 34 |
+
CPNQ.US,D,20250123,000000,24.87,24.8899,24.82,24.8621,44720,0
|
| 35 |
+
CPNQ.US,D,20250124,000000,24.9,24.9,24.842,24.855,8460,0
|
| 36 |
+
CPNQ.US,D,20250127,000000,24.77,24.77,24.73,24.7301,5582,0
|
| 37 |
+
CPNQ.US,D,20250128,000000,24.79,24.83,24.75,24.8108,4211,0
|
| 38 |
+
CPNQ.US,D,20250129,000000,24.829,24.829,24.81,24.81,2550,0
|
| 39 |
+
CPNQ.US,D,20250130,000000,24.8155,24.84,24.8055,24.8283,3470,0
|
| 40 |
+
CPNQ.US,D,20250131,000000,24.87,24.91,24.815,24.8221,3347,0
|
| 41 |
+
CPNQ.US,D,20250203,000000,24.7478,24.82,24.7478,24.8162,8084,0
|
| 42 |
+
CPNQ.US,D,20250204,000000,24.87,24.87,24.81,24.8465,1499,0
|
| 43 |
+
CPNQ.US,D,20250205,000000,24.859,24.92,24.8437,24.8786,8143,0
|
| 44 |
+
CPNQ.US,D,20250206,000000,24.91,24.9899,24.8715,24.9115,7493,0
|
| 45 |
+
CPNQ.US,D,20250207,000000,24.9,24.9,24.8559,24.8559,2080,0
|
| 46 |
+
CPNQ.US,D,20250210,000000,24.91,24.99,24.887,24.8959,11832,0
|
| 47 |
+
CPNQ.US,D,20250211,000000,24.92,24.92,24.8858,24.8858,5392,0
|
| 48 |
+
CPNQ.US,D,20250212,000000,24.9,24.9,24.8864,24.8864,240,0
|
| 49 |
+
CPNQ.US,D,20250213,000000,24.89,24.9345,24.89,24.9345,1294,0
|
| 50 |
+
CPNQ.US,D,20250214,000000,25.01,25.01,24.9691,24.9691,1467,0
|
| 51 |
+
CPNQ.US,D,20250218,000000,25.01,25.04,24.97,24.9912,3548,0
|
| 52 |
+
CPNQ.US,D,20250219,000000,25.01,25.09,24.97,25.0005,8023,0
|
| 53 |
+
CPNQ.US,D,20250220,000000,24.99,25,24.98,24.9801,711,0
|
| 54 |
+
CPNQ.US,D,20250221,000000,25.01,25.01,24.9161,24.9161,3134,0
|
| 55 |
+
CPNQ.US,D,20250224,000000,24.8633,24.94,24.8633,24.89,7641,0
|
| 56 |
+
CPNQ.US,D,20250225,000000,24.8401,24.86,24.77,24.8124,11265,0
|
| 57 |
+
CPNQ.US,D,20250226,000000,24.86,24.86,24.7931,24.8082,4299,0
|
| 58 |
+
CPNQ.US,D,20250227,000000,24.77,24.77,24.7109,24.7109,437,0
|
| 59 |
+
CPNQ.US,D,20250228,000000,24.7,24.79,24.6972,24.7799,1196,0
|
| 60 |
+
CPNQ.US,D,20250303,000000,24.72,24.75,24.6606,24.6606,3656,0
|
| 61 |
+
CPNQ.US,D,20250304,000000,24.64,24.6799,24.62,24.6547,8983,0
|
| 62 |
+
CPNQ.US,D,20250305,000000,24.655,24.7106,24.64,24.7106,2739,0
|
| 63 |
+
CPNQ.US,D,20250307,000000,24.599,24.6309,24.599,24.6309,529,0
|
| 64 |
+
CPNQ.US,D,20250310,000000,24.54,24.54,24.432,24.4571,8068,0
|
| 65 |
+
CPNQ.US,D,20250311,000000,24.41,24.49,24.41,24.484,12183,0
|
| 66 |
+
CPNQ.US,D,20250312,000000,24.46,24.5,24.42,24.4798,21976,0
|
| 67 |
+
CPNQ.US,D,20250313,000000,24.43,24.43,24.37,24.3848,2579,0
|
| 68 |
+
CPNQ.US,D,20250317,000000,24.4682,24.5283,24.4682,24.5283,2232,0
|
| 69 |
+
CPNQ.US,D,20250318,000000,24.43,24.47,24.43,24.435,2223,0
|
| 70 |
+
CPNQ.US,D,20250319,000000,24.45,24.495,24.45,24.495,206,0
|
| 71 |
+
CPNQ.US,D,20250320,000000,24.461,24.49,24.44,24.485,3333,0
|
| 72 |
+
CPNQ.US,D,20250321,000000,24.48,24.5045,24.43,24.5045,815,0
|
| 73 |
+
CPNQ.US,D,20250324,000000,24.62,24.62,24.57,24.6148,3044,0
|
| 74 |
+
CPNQ.US,D,20250325,000000,24.61,24.65,24.6,24.6452,14602,0
|
| 75 |
+
CPNQ.US,D,20250326,000000,24.59,24.63,24.5278,24.5278,2525,0
|
| 76 |
+
CPNQ.US,D,20250327,000000,24.5797,24.5797,24.5,24.5288,16342,0
|
| 77 |
+
CPNQ.US,D,20250328,000000,24.38,24.44,24.38,24.4145,405,0
|
| 78 |
+
CPNQ.US,D,20250331,000000,24.315,24.4048,24.315,24.4048,27315,0
|
| 79 |
+
CPNQ.US,D,20250401,000000,24.4316,24.4514,24.4316,24.4514,500,0
|
| 80 |
+
CPNQ.US,D,20250402,000000,24.45,24.49,24.44,24.4892,2117,0
|
| 81 |
+
CPNQ.US,D,20250403,000000,24.28,24.3183,24.27,24.2798,2710,0
|
| 82 |
+
CPNQ.US,D,20250404,000000,24.17,24.2006,24.12,24.1201,6921,0
|
| 83 |
+
CPNQ.US,D,20250407,000000,24.045,24.158,23.981,24.158,5729,0
|
| 84 |
+
CPNQ.US,D,20250408,000000,24.244,24.244,24.1,24.1231,4171,0
|
| 85 |
+
CPNQ.US,D,20250409,000000,24.1,24.4438,24.1,24.4438,2460,0
|
| 86 |
+
CPNQ.US,D,20250410,000000,24.28,24.37,24.23,24.3386,5669,0
|
| 87 |
+
CPNQ.US,D,20250411,000000,24.311,24.3949,24.2908,24.3949,9088,0
|
| 88 |
+
CPNQ.US,D,20250414,000000,24.42,24.42,24.34,24.3739,14728,0
|
| 89 |
+
CPNQ.US,D,20250415,000000,24.3431,24.3741,24.33,24.3741,690,0
|
| 90 |
+
CPNQ.US,D,20250416,000000,24.315,24.315,24.19,24.264,10105,0
|
| 91 |
+
CPNQ.US,D,20250417,000000,24.24,24.275,24.22,24.2649,21660,0
|
| 92 |
+
CPNQ.US,D,20250421,000000,24.18,24.24,24.13,24.24,31836,0
|
| 93 |
+
CPNQ.US,D,20250422,000000,24.21,24.29,24.21,24.2435,14074,0
|
| 94 |
+
CPNQ.US,D,20250423,000000,24.381,24.4299,24.29,24.3555,67006,0
|
| 95 |
+
CPNQ.US,D,20250425,000000,24.468,24.51,24.468,24.489,4343,0
|
| 96 |
+
CPNQ.US,D,20250428,000000,24.4801,24.5347,24.4801,24.5347,184,0
|
| 97 |
+
CPNQ.US,D,20250429,000000,24.5244,24.5601,24.51,24.5601,3894,0
|
| 98 |
+
CPNQ.US,D,20250430,000000,24.4417,24.55,24.4417,24.55,1692,0
|
| 99 |
+
CPNQ.US,D,20250501,000000,24.63,24.65,24.63,24.6399,1437,0
|
| 100 |
+
CPNQ.US,D,20250502,000000,24.6996,24.74,24.6996,24.7037,2102,0
|
| 101 |
+
CPNQ.US,D,20250505,000000,24.6848,24.7,24.66,24.6641,1552,0
|
| 102 |
+
CPNQ.US,D,20250506,000000,24.6,24.68,24.6,24.6388,10007,0
|
| 103 |
+
CPNQ.US,D,20250507,000000,24.645,24.655,24.64,24.6478,1545,0
|
| 104 |
+
CPNQ.US,D,20250508,000000,24.709,24.71,24.6676,24.6999,5778,0
|
| 105 |
+
CPNQ.US,D,20250509,000000,24.71,24.71,24.67,24.695,8627,0
|
| 106 |
+
CPNQ.US,D,20250512,000000,24.8306,24.89,24.8306,24.8652,5957,0
|
| 107 |
+
CPNQ.US,D,20250513,000000,24.9338,24.97,24.93,24.96,15924,0
|
| 108 |
+
CPNQ.US,D,20250514,000000,24.9599,25,24.951,24.9943,15661,0
|
| 109 |
+
CPNQ.US,D,20250515,000000,24.9784,25.03,24.9784,25,3906,0
|
| 110 |
+
CPNQ.US,D,20250519,000000,25,25.0527,25,25.0527,3382,0
|
| 111 |
+
CPNQ.US,D,20250520,000000,25,25.05,25,25.0349,1773,0
|
| 112 |
+
CPNQ.US,D,20250521,000000,25.01,25.02,24.96,24.9749,2389,0
|
| 113 |
+
CPNQ.US,D,20250522,000000,25.04,25.04,24.98,24.9878,7372,0
|
| 114 |
+
CPNQ.US,D,20250523,000000,24.89,24.96,24.88,24.947,8856,0
|
| 115 |
+
CPNQ.US,D,20250527,000000,25.02,25.1,23.98,25.0643,2065,0
|
| 116 |
+
CPNQ.US,D,20250529,000000,25.05,25.05,25.0489,25.0489,181,0
|
| 117 |
+
CPNQ.US,D,20250530,000000,25.04,25.08,25,25.08,14850,0
|
| 118 |
+
CPNQ.US,D,20250602,000000,24.92,25.1048,24.92,25.1048,1974,0
|
| 119 |
+
CPNQ.US,D,20250603,000000,25.15,25.155,25.11,25.1451,7883,0
|
| 120 |
+
CPNQ.US,D,20250604,000000,25.14,25.1692,25.1319,25.1692,801,0
|
| 121 |
+
CPNQ.US,D,20250605,000000,25.15,25.2,25.1295,25.1295,930,0
|
| 122 |
+
CPNQ.US,D,20250606,000000,25.1745,25.1836,25.17,25.1836,243,0
|
| 123 |
+
CPNQ.US,D,20250609,000000,25.18,25.2,25.1605,25.1819,6895,0
|
| 124 |
+
CPNQ.US,D,20250610,000000,25.18,25.2141,25.16,25.2141,556,0
|
| 125 |
+
CPNQ.US,D,20250611,000000,25.23,25.23,25.2195,25.2195,136,0
|
| 126 |
+
CPNQ.US,D,20250612,000000,25.21,25.2406,25.21,25.2406,7536,0
|
| 127 |
+
CPNQ.US,D,20250613,000000,25.17,25.23,25.16,25.1799,663,0
|
| 128 |
+
CPNQ.US,D,20250616,000000,25.23,25.25,25.2236,25.2411,678052,0
|
| 129 |
+
CPNQ.US,D,20250617,000000,25.21,25.21,25.2084,25.2084,610,0
|
| 130 |
+
CPNQ.US,D,20250618,000000,25.24,25.24,25.1977,25.1977,722,0
|
| 131 |
+
CPNQ.US,D,20250620,000000,25.25,25.25,25.1708,25.1911,1438,0
|
| 132 |
+
CPNQ.US,D,20250623,000000,25.2,25.2601,25.2,25.2601,1134,0
|
| 133 |
+
CPNQ.US,D,20250625,000000,25.34,25.365,25.34,25.365,10000,0
|
| 134 |
+
CPNQ.US,D,20250626,000000,25.37,25.4141,25.37,25.4141,6623,0
|
| 135 |
+
CPNQ.US,D,20250630,000000,25.45,25.474,25.44,25.474,4434,0
|
| 136 |
+
CPNQ.US,D,20250701,000000,25.45,25.45,25.415,25.4386,3049,0
|
| 137 |
+
CPNQ.US,D,20250702,000000,25.45,25.4623,25.45,25.4623,664,0
|
| 138 |
+
CPNQ.US,D,20250703,000000,25.5,25.525,25.5,25.525,502,0
|
| 139 |
+
CPNQ.US,D,20250707,000000,25.48,25.4848,25.47,25.4848,1154,0
|
| 140 |
+
CPNQ.US,D,20250708,000000,25.4978,25.52,25.4789,25.4789,3635,0
|
| 141 |
+
CPNQ.US,D,20250709,000000,25.5,25.57,25.5,25.5338,8333,0
|
| 142 |
+
CPNQ.US,D,20250710,000000,25.56,25.56,25.5334,25.5334,2264,0
|
| 143 |
+
CPNQ.US,D,20250714,000000,25.51,25.5491,25.51,25.5491,141,0
|
| 144 |
+
CPNQ.US,D,20250717,000000,25.58,25.6125,25.54,25.6089,2300,0
|
| 145 |
+
CPNQ.US,D,20250718,000000,25.6,25.6139,25.5933,25.6139,3694,0
|
| 146 |
+
CPNQ.US,D,20250721,000000,25.64,25.654,25.64,25.654,1313,0
|
| 147 |
+
CPNQ.US,D,20250723,000000,25.61,25.6488,25.61,25.6488,3227,0
|
| 148 |
+
CPNQ.US,D,20250724,000000,25.65,25.6852,25.65,25.6852,804,0
|
| 149 |
+
CPNQ.US,D,20250728,000000,25.7,25.7189,25.7,25.7189,101,0
|
| 150 |
+
CPNQ.US,D,20250729,000000,25.72,25.7219,25.6942,25.6942,1413,0
|
| 151 |
+
CPNQ.US,D,20250731,000000,25.74,25.74,25.69,25.6924,3681,0
|
| 152 |
+
CPNQ.US,D,20250801,000000,25.59,25.6055,25.57,25.6055,404,0
|
| 153 |
+
CPNQ.US,D,20250804,000000,25.67,25.7146,25.66,25.7146,5558,0
|
| 154 |
+
CPNQ.US,D,20250805,000000,25.7137,25.7137,25.6742,25.6742,204,0
|
| 155 |
+
CPNQ.US,D,20250806,000000,25.69,25.7378,25.69,25.7378,707,0
|
| 156 |
+
CPNQ.US,D,20250808,000000,25.74,25.8034,25.74,25.8034,1851,0
|
| 157 |
+
CPNQ.US,D,20250811,000000,25.77,25.7934,25.77,25.7934,2032,0
|
| 158 |
+
CPNQ.US,D,20250812,000000,25.81,25.8525,25.81,25.8482,531,0
|
| 159 |
+
CPNQ.US,D,20250813,000000,25.854,25.8686,25.854,25.8686,474,0
|
| 160 |
+
CPNQ.US,D,20250815,000000,25.87,25.87,25.8638,25.8638,214,0
|
| 161 |
+
CPNQ.US,D,20250818,000000,25.82,25.8618,25.82,25.8593,4512,0
|
| 162 |
+
CPNQ.US,D,20250819,000000,25.8,25.81,25.7989,25.7989,200,0
|
| 163 |
+
CPNQ.US,D,20250821,000000,25.7301,25.754,25.7301,25.754,209,0
|
| 164 |
+
CPNQ.US,D,20250825,000000,25.81,25.8332,25.81,25.8332,183,0
|
| 165 |
+
CPNQ.US,D,20250827,000000,25.87,25.87,25.8689,25.8689,148,0
|
| 166 |
+
CPNQ.US,D,20250829,000000,25.84,25.8624,25.83,25.856,1542,0
|
| 167 |
+
CPNQ.US,D,20250902,000000,25.76,25.7937,25.75,25.7937,13628,0
|
| 168 |
+
CPNQ.US,D,20250903,000000,25.84,25.8682,25.84,25.8682,202,0
|
| 169 |
+
CPNQ.US,D,20250904,000000,25.84,25.9089,25.84,25.9089,1815,0
|
| 170 |
+
CPNQ.US,D,20250905,000000,25.9068,25.9238,25.89,25.9238,557,0
|
| 171 |
+
CPNQ.US,D,20250908,000000,25.93,25.9484,25.93,25.9484,385,0
|
| 172 |
+
CPNQ.US,D,20250909,000000,25.9625,25.9625,25.905,25.9477,201,0
|
| 173 |
+
CPNQ.US,D,20250910,000000,25.9604,25.9604,25.93,25.94,1054,0
|
| 174 |
+
CPNQ.US,D,20250911,000000,25.96,25.9935,25.96,25.9935,20467,0
|
| 175 |
+
CPNQ.US,D,20250915,000000,26.011,26.045,26.01,26.0362,1907,0
|
| 176 |
+
CPNQ.US,D,20250916,000000,26.053,26.053,26.0426,26.0426,100,0
|
| 177 |
+
CPNQ.US,D,20250918,000000,26.05,26.0735,26.04,26.0735,316,0
|
| 178 |
+
CPNQ.US,D,20250922,000000,26.07,26.1089,26.07,26.1089,103,0
|
| 179 |
+
CPNQ.US,D,20250923,000000,26.07,26.0935,26.07,26.0841,509,0
|
| 180 |
+
CPNQ.US,D,20250924,000000,26.0985,26.0985,26.067,26.084,4562,0
|
| 181 |
+
CPNQ.US,D,20250925,000000,26.055,26.0639,26.04,26.0639,877,0
|
| 182 |
+
CPNQ.US,D,20250930,000000,26.142,26.142,26.1335,26.1335,268,0
|
| 183 |
+
CPNQ.US,D,20251001,000000,26.1366,26.1487,26.12,26.1487,1045,0
|
| 184 |
+
CPNQ.US,D,20251002,000000,26.1566,26.165,26.14,26.1649,1194,0
|
| 185 |
+
CPNQ.US,D,20251003,000000,26.14,26.1588,26.14,26.1588,103,0
|
| 186 |
+
CPNQ.US,D,20251006,000000,26.151,26.1835,26.15,26.1835,4700,0
|
| 187 |
+
CPNQ.US,D,20251007,000000,26.17,26.1883,26.15,26.1689,32317,0
|
| 188 |
+
CPNQ.US,D,20251009,000000,26.17,26.24,26.17,26.2091,1559,0
|
| 189 |
+
CPNQ.US,D,20251013,000000,26.215,26.245,26.1307,26.189,803,0
|
| 190 |
+
CPNQ.US,D,20251014,000000,26.15,26.159,26.15,26.159,795,0
|
| 191 |
+
CPNQ.US,D,20251015,000000,26.17,26.17,26.12,26.1642,332,0
|
| 192 |
+
CPNQ.US,D,20251016,000000,26.17,26.17,26.1433,26.1433,124,0
|
| 193 |
+
CPNQ.US,D,20251017,000000,26.14,26.1832,26.14,26.1832,103,0
|
| 194 |
+
CPNQ.US,D,20251023,000000,26.175,26.2737,26.175,26.2737,769,0
|
| 195 |
+
CPNQ.US,D,20251027,000000,26.29,26.345,26.29,26.3234,204,0
|
| 196 |
+
CPNQ.US,D,20251029,000000,26.301,26.3448,26.29,26.3334,1213,0
|
| 197 |
+
CPNQ.US,D,20251030,000000,26.3392,26.34,26.3138,26.3138,1074,0
|
| 198 |
+
CPNQ.US,D,20251031,000000,26.31,26.32,26.31,26.3193,343,0
|
| 199 |
+
CPNQ.US,D,20251104,000000,26.3399,26.3399,26.31,26.3185,2414,0
|
| 200 |
+
CPNQ.US,D,20251105,000000,26.3265,26.3284,26.32,26.3284,3838,0
|
| 201 |
+
CPNQ.US,D,20251106,000000,26.3232,26.3232,26.31,26.3137,3252,0
|
| 202 |
+
CPNQ.US,D,20251107,000000,26.3,26.319,26.3,26.319,278,0
|
| 203 |
+
CPNQ.US,D,20251110,000000,26.34,26.38,26.34,26.38,1022,0
|
| 204 |
+
CPNQ.US,D,20251111,000000,26.35,26.3753,26.35,26.3753,198,0
|
| 205 |
+
CPNQ.US,D,20251112,000000,26.41,26.41,26.3934,26.3934,206,0
|
| 206 |
+
CPNQ.US,D,20251117,000000,26.35,26.3699,26.35,26.3699,400,0
|
| 207 |
+
CPNQ.US,D,20251119,000000,26.35,26.3748,26.35,26.3748,100,0
|
| 208 |
+
CPNQ.US,D,20251120,000000,26.39,26.39,26.3101,26.3101,753,0
|
| 209 |
+
CPNQ.US,D,20251121,000000,26.36,26.3875,26.36,26.3849,328,0
|
| 210 |
+
CPNQ.US,D,20251124,000000,26.4,26.4271,26.3902,26.4271,353,0
|
| 211 |
+
CPNQ.US,D,20251125,000000,26.415,26.415,26.4105,26.4149,721,0
|
| 212 |
+
CPNQ.US,D,20251126,000000,26.46,26.47,26.4,26.44,3477,0
|
| 213 |
+
CPNQ.US,D,20251128,000000,26.42,26.45,26.33,26.45,3259,0
|
| 214 |
+
CPNQ.US,D,20251201,000000,26.4899,26.5,26.4215,26.47,216388,0
|
| 215 |
+
CPNQ.US,D,20251202,000000,26.4835,26.52,26.4663,26.4814,14433,0
|
| 216 |
+
CPNQ.US,D,20251203,000000,26.4635,26.52,26.45,26.4995,28881,0
|
| 217 |
+
CPNQ.US,D,20251204,000000,26.45,26.544,26.45,26.5061,11648,0
|
| 218 |
+
CPNQ.US,D,20251205,000000,26.5211,26.5382,26.5,26.5213,6885,0
|
| 219 |
+
CPNQ.US,D,20251208,000000,26.51,26.63,26.4935,26.5011,58262,0
|
| 220 |
+
CPNQ.US,D,20251209,000000,26.4815,26.53,26.4815,26.4979,26638,0
|
| 221 |
+
CPNQ.US,D,20251210,000000,26.519,26.5257,26.5032,26.5257,1326,0
|
| 222 |
+
CPNQ.US,D,20251211,000000,26.505,26.539,26.4801,26.5155,12577,0
|
| 223 |
+
CPNQ.US,D,20251212,000000,26.4821,26.49,26.45,26.47,10234,0
|
| 224 |
+
CPNQ.US,D,20251215,000000,26.47,26.51,26.4554,26.4662,2358,0
|
| 225 |
+
CPNQ.US,D,20251216,000000,26.46,26.4799,26.43,26.455,88736,0
|
| 226 |
+
CPNQ.US,D,20251217,000000,26.47,26.47,26.38,26.3809,6053,0
|
| 227 |
+
CPNQ.US,D,20251218,000000,26.435,26.489,26.435,26.46,5495,0
|
| 228 |
+
CPNQ.US,D,20251219,000000,26.53,26.53,26.51,26.51,101,0
|
| 229 |
+
CPNQ.US,D,20251222,000000,26.53,26.55,26.5,26.525,3262,0
|
| 230 |
+
CPNQ.US,D,20251223,000000,26.55,26.56,26.5144,26.5499,4543,0
|
| 231 |
+
CPNQ.US,D,20251224,000000,26.54,26.565,26.54,26.565,1000,0
|
| 232 |
+
CPNQ.US,D,20251226,000000,26.6,26.6,26.566,26.5669,6854,0
|
| 233 |
+
CPNQ.US,D,20251229,000000,26.58,26.5899,26.56,26.5613,968,0
|
| 234 |
+
CPNQ.US,D,20251230,000000,26.59,26.6,26.54,26.54,8081,0
|
| 235 |
+
CPNQ.US,D,20251231,000000,26.5655,26.6,26.5508,26.5508,4196,0
|
| 236 |
+
CPNQ.US,D,20260102,000000,26.55,26.62,26.5303,26.5303,110715,0
|
| 237 |
+
CPNQ.US,D,20260105,000000,26.62,26.64,26.54,26.5661,8888,0
|
| 238 |
+
CPNQ.US,D,20260106,000000,26.6199,26.6199,26.53,26.5848,4416,0
|
| 239 |
+
CPNQ.US,D,20260107,000000,26.63,26.64,26.62,26.6285,161034,0
|
| 240 |
+
CPNQ.US,D,20260108,000000,26.585,26.6,26.57,26.59,8661,0
|
| 241 |
+
CPNQ.US,D,20260109,000000,26.63,26.64,26.6,26.613,13596,0
|
| 242 |
+
CPNQ.US,D,20260112,000000,26.5801,26.62,26.5801,26.6148,4589,0
|
| 243 |
+
CPNQ.US,D,20260113,000000,26.62,26.66,26.61,26.615,13256,0
|
| 244 |
+
CPNQ.US,D,20260114,000000,26.62,26.62,26.52,26.56,7184,0
|
| 245 |
+
CPNQ.US,D,20260115,000000,26.64,26.64,26.6001,26.61,5688,0
|
| 246 |
+
CPNQ.US,D,20260116,000000,26.64,26.64,26.59,26.5941,1623,0
|
| 247 |
+
CPNQ.US,D,20260120,000000,26.5525,26.5654,26.5,26.5106,4627,0
|
| 248 |
+
CPNQ.US,D,20260121,000000,26.5475,26.61,26.51,26.61,15037,0
|
| 249 |
+
CPNQ.US,D,20260122,000000,26.62,26.62,26.58,26.5886,3703,0
|
| 250 |
+
CPNQ.US,D,20260123,000000,26.63,26.63,26.61,26.6198,731,0
|
| 251 |
+
CPNQ.US,D,20260126,000000,26.66,26.69,26.63,26.6448,9061,0
|
| 252 |
+
CPNQ.US,D,20260127,000000,26.65,26.7,26.65,26.6799,9548,0
|
| 253 |
+
CPNQ.US,D,20260128,000000,26.702,26.72,26.6901,26.7047,4472,0
|
| 254 |
+
CPNQ.US,D,20260129,000000,26.645,26.66,26.62,26.66,2261,0
|
| 255 |
+
CPNQ.US,D,20260130,000000,26.65,26.65,26.61,26.61,7340,0
|
| 256 |
+
CPNQ.US,D,20260202,000000,26.65,26.68,26.65,26.66,3605,0
|
| 257 |
+
CPNQ.US,D,20260203,000000,26.635,26.635,26.58,26.58,2294,0
|
| 258 |
+
CPNQ.US,D,20260204,000000,26.59,26.59,26.5194,26.5194,5695,0
|
| 259 |
+
CPNQ.US,D,20260205,000000,26.475,26.54,26.45,26.485,3032,0
|
| 260 |
+
CPNQ.US,D,20260206,000000,26.515,26.5749,26.515,26.5584,3683,0
|
| 261 |
+
CPNQ.US,D,20260209,000000,26.62,26.64,26.62,26.64,7418,0
|
| 262 |
+
CPNQ.US,D,20260210,000000,26.63,26.63,26.6,26.62,4916,0
|
| 263 |
+
CPNQ.US,D,20260211,000000,26.6052,26.6168,26.5982,26.5982,2898,0
|
| 264 |
+
CPNQ.US,D,20260212,000000,26.56,26.56,26.56,26.56,406,0
|
| 265 |
+
CPNQ.US,D,20260213,000000,26.56,26.56,26.52,26.5417,80818,0
|
| 266 |
+
CPNQ.US,D,20260217,000000,26.49,26.56,26.49,26.5,8395,0
|
| 267 |
+
CPNQ.US,D,20260218,000000,26.55,26.62,26.55,26.59,5023,0
|
daily/us/nyse stocks/1/crca.us.txt
ADDED
|
@@ -0,0 +1,135 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CRCA.US,D,20250807,000000,26.53,26.53,21.8,22.35,403669,0
|
| 3 |
+
CRCA.US,D,20250808,000000,22.89,25.245,22.6,23.94,585859,0
|
| 4 |
+
CRCA.US,D,20250811,000000,24.269,27.16,22.93,24.66,896827,0
|
| 5 |
+
CRCA.US,D,20250812,000000,32.274,33.37,24.75,25.25,3918805,0
|
| 6 |
+
CRCA.US,D,20250813,000000,23.001,25.57,21.77,22.17,2298951,0
|
| 7 |
+
CRCA.US,D,20250814,000000,21.55,23.1,17.265,18.11,2101235,0
|
| 8 |
+
CRCA.US,D,20250815,000000,18.5,21.13,18.11,20.58,2772224,0
|
| 9 |
+
CRCA.US,D,20250818,000000,20.28,20.53,18.4004,18.48,1184311,0
|
| 10 |
+
CRCA.US,D,20250819,000000,19.23,19.23,16.29,16.83,1609817,0
|
| 11 |
+
CRCA.US,D,20250820,000000,17.12,17.849,15.3,17.45,1340629,0
|
| 12 |
+
CRCA.US,D,20250821,000000,16.621,17.21,15.85,15.92,944544,0
|
| 13 |
+
CRCA.US,D,20250822,000000,16.075,18.97,15.68,16.62,1811292,0
|
| 14 |
+
CRCA.US,D,20250825,000000,16.43,16.61,14.145,14.26,1900434,0
|
| 15 |
+
CRCA.US,D,20250826,000000,14.31,15.3,14.01,15.1,1134742,0
|
| 16 |
+
CRCA.US,D,20250827,000000,15.09,15.34,14.36,14.65,756931,0
|
| 17 |
+
CRCA.US,D,20250828,000000,15.1,15.9,14.77,15.47,1598454,0
|
| 18 |
+
CRCA.US,D,20250829,000000,15.57,16.64,15,15.67,1568700,0
|
| 19 |
+
CRCA.US,D,20250902,000000,14.79,15.54,12.79,12.96,2201104,0
|
| 20 |
+
CRCA.US,D,20250903,000000,13.22,13.33,12.14,12.53,2302482,0
|
| 21 |
+
CRCA.US,D,20250904,000000,12.39,12.9053,11.8,12.34,1708843,0
|
| 22 |
+
CRCA.US,D,20250905,000000,12.45,12.53,10.3108,11.67,3623146,0
|
| 23 |
+
CRCA.US,D,20250908,000000,11.56,12.3,10.78,11.23,2688727,0
|
| 24 |
+
CRCA.US,D,20250909,000000,11.42,12.88,11.26,12.35,2065557,0
|
| 25 |
+
CRCA.US,D,20250910,000000,12.76,13.78,11.32,11.45,2893812,0
|
| 26 |
+
CRCA.US,D,20250911,000000,11.55,15.99,11.38,15.42,5817695,0
|
| 27 |
+
CRCA.US,D,20250912,000000,15.63,15.72,13.3,13.49,3581990,0
|
| 28 |
+
CRCA.US,D,20250915,000000,14.4,15.71,13.445,15.35,3272595,0
|
| 29 |
+
CRCA.US,D,20250916,000000,16.56,17.2638,15.3,15.48,3748298,0
|
| 30 |
+
CRCA.US,D,20250917,000000,15.64,18.19,14.01,14.6,5495500,0
|
| 31 |
+
CRCA.US,D,20250918,000000,15.55,17.38,15.32,16.72,4542628,0
|
| 32 |
+
CRCA.US,D,20250919,000000,17.72,18.42,16.4888,17.56,4335577,0
|
| 33 |
+
CRCA.US,D,20250922,000000,16.54,16.71,15.26,15.98,3033274,0
|
| 34 |
+
CRCA.US,D,20250923,000000,16.22,16.8799,14.38,14.46,3200944,0
|
| 35 |
+
CRCA.US,D,20250924,000000,15.21,15.55,14.222,14.55,3023443,0
|
| 36 |
+
CRCA.US,D,20250925,000000,13.7503,14.21,12.935,13.05,3439285,0
|
| 37 |
+
CRCA.US,D,20250926,000000,13.12,13.75,12.59,13.49,1779273,0
|
| 38 |
+
CRCA.US,D,20250929,000000,13.955,15.72,13.77,14.83,3176837,0
|
| 39 |
+
CRCA.US,D,20250930,000000,15.49,15.76,14.56,14.62,2088588,0
|
| 40 |
+
CRCA.US,D,20251001,000000,14.9,15.6,13.505,13.84,3512084,0
|
| 41 |
+
CRCA.US,D,20251002,000000,14.68,18.72,14.66,18.25,6183770,0
|
| 42 |
+
CRCA.US,D,20251003,000000,17.73,19.8499,16.84,17.23,7711102,0
|
| 43 |
+
CRCA.US,D,20251006,000000,19.18,19.25,17.19,17.9,5892764,0
|
| 44 |
+
CRCA.US,D,20251007,000000,18.66,20,16.84,17.99,7681826,0
|
| 45 |
+
CRCA.US,D,20251008,000000,18.28,18.724,16.67,18.31,6464682,0
|
| 46 |
+
CRCA.US,D,20251009,000000,18.37,19.13,17.2,18.3,6723945,0
|
| 47 |
+
CRCA.US,D,20251010,000000,18.35,20.4452,13.92,14.15,15936829,0
|
| 48 |
+
CRCA.US,D,20251013,000000,15.17,15.76,14.46,14.97,6090344,0
|
| 49 |
+
CRCA.US,D,20251014,000000,13.98,15.1899,13.22,14.31,5006739,0
|
| 50 |
+
CRCA.US,D,20251015,000000,14.875,15.68,13.91,14.35,4555142,0
|
| 51 |
+
CRCA.US,D,20251016,000000,14.56,14.76,12.9,13.05,5143288,0
|
| 52 |
+
CRCA.US,D,20251017,000000,12.29,12.82,11.915,12.6,3468089,0
|
| 53 |
+
CRCA.US,D,20251020,000000,13.25,14.3882,12.92,13.44,5011282,0
|
| 54 |
+
CRCA.US,D,20251021,000000,13.24,13.87,12.37,13.22,4675501,0
|
| 55 |
+
CRCA.US,D,20251022,000000,12.95,13.44,11.73,12.17,4739018,0
|
| 56 |
+
CRCA.US,D,20251023,000000,12.23,13.19,12.1,13.15,2680175,0
|
| 57 |
+
CRCA.US,D,20251024,000000,13.84,15.99,13.385,15.56,6156917,0
|
| 58 |
+
CRCA.US,D,20251027,000000,16.64,16.71,14.71,15.85,5290598,0
|
| 59 |
+
CRCA.US,D,20251028,000000,15.72,15.85,14.23,14.31,3758228,0
|
| 60 |
+
CRCA.US,D,20251029,000000,14.25,14.2799,12.925,13.35,3174749,0
|
| 61 |
+
CRCA.US,D,20251030,000000,12.95,13,11.48,11.54,3722759,0
|
| 62 |
+
CRCA.US,D,20251031,000000,12.18,12.7376,11.905,12.32,2969599,0
|
| 63 |
+
CRCA.US,D,20251103,000000,12.04,12.05,10.535,10.57,3881908,0
|
| 64 |
+
CRCA.US,D,20251104,000000,9.79,10.39,8.94,9.34,4355243,0
|
| 65 |
+
CRCA.US,D,20251105,000000,9.67,9.92,9.44,9.72,2952001,0
|
| 66 |
+
CRCA.US,D,20251106,000000,9.635,9.68,7.39,7.4,5845013,0
|
| 67 |
+
CRCA.US,D,20251107,000000,7.26,7.88,6.8,7.84,6969853,0
|
| 68 |
+
CRCA.US,D,20251110,000000,8.56,8.96,7.77,7.98,5767279,0
|
| 69 |
+
CRCA.US,D,20251111,000000,7.67,7.71,7.07,7.08,4632177,0
|
| 70 |
+
CRCA.US,D,20251112,000000,6.45,6.69,5.3001,5.32,16200372,0
|
| 71 |
+
CRCA.US,D,20251113,000000,5.34,5.615,4.76,4.87,21269653,0
|
| 72 |
+
CRCA.US,D,20251114,000000,5,5.17,4.7501,4.82,9924822,0
|
| 73 |
+
CRCA.US,D,20251117,000000,4.78,4.782,4,4.17,20622720,0
|
| 74 |
+
CRCA.US,D,20251118,000000,4.085,4.34,4.01,4.18,6733824,0
|
| 75 |
+
CRCA.US,D,20251119,000000,4.18,4.19,3.1801,3.4,16130488,0
|
| 76 |
+
CRCA.US,D,20251120,000000,3.59,3.6,2.95,3.15,10755673,0
|
| 77 |
+
CRCA.US,D,20251121,000000,3.115,3.65,3.08,3.57,11841782,0
|
| 78 |
+
CRCA.US,D,20251124,000000,3.65,3.7599,3.38,3.68,14318183,0
|
| 79 |
+
CRCA.US,D,20251125,000000,3.325,3.42,3.215,3.42,9531252,0
|
| 80 |
+
CRCA.US,D,20251126,000000,3.52,3.73,3.3,3.68,9340791,0
|
| 81 |
+
CRCA.US,D,20251128,000000,3.93,4.5476,3.8,4.4,16869398,0
|
| 82 |
+
CRCA.US,D,20251201,000000,4.12,4.38,3.88,3.97,11859017,0
|
| 83 |
+
CRCA.US,D,20251202,000000,4.22,4.44,4.08,4.12,11162068,0
|
| 84 |
+
CRCA.US,D,20251203,000000,4.23,5.07,3.955,5.05,15640249,0
|
| 85 |
+
CRCA.US,D,20251204,000000,4.8,5.27,4.68,5.19,12858887,0
|
| 86 |
+
CRCA.US,D,20251205,000000,5.01,5.07,4.66,4.96,8763892,0
|
| 87 |
+
CRCA.US,D,20251208,000000,5.14,5.15,4.46,4.77,10697230,0
|
| 88 |
+
CRCA.US,D,20251209,000000,4.66,5.43,4.51,5.31,11188133,0
|
| 89 |
+
CRCA.US,D,20251210,000000,5.135,5.3899,4.85,5.25,7403106,0
|
| 90 |
+
CRCA.US,D,20251211,000000,4.93,5.345,4.65,5.28,5754614,0
|
| 91 |
+
CRCA.US,D,20251212,000000,5.34,5.58,4.49,4.66,10171122,0
|
| 92 |
+
CRCA.US,D,20251215,000000,4.69,4.72,3.68,3.77,13212962,0
|
| 93 |
+
CRCA.US,D,20251216,000000,4,4.56,3.955,4.48,14998029,0
|
| 94 |
+
CRCA.US,D,20251217,000000,4.48,4.7999,4.08,4.1,11196942,0
|
| 95 |
+
CRCA.US,D,20251218,000000,4.47,4.63,4.185,4.29,13195277,0
|
| 96 |
+
CRCA.US,D,20251219,000000,4.43,4.82,4.38,4.82,10323548,0
|
| 97 |
+
CRCA.US,D,20251222,000000,4.96,5.365,4.84,4.92,11177605,0
|
| 98 |
+
CRCA.US,D,20251223,000000,4.66,4.73,4.225,4.43,9872342,0
|
| 99 |
+
CRCA.US,D,20251224,000000,4.3808,4.42,4.0901,4.38,4990592,0
|
| 100 |
+
CRCA.US,D,20251226,000000,4.35,4.35,4.06,4.24,5480164,0
|
| 101 |
+
CRCA.US,D,20251229,000000,4.02,4.4101,4.01,4.16,7681914,0
|
| 102 |
+
CRCA.US,D,20251230,000000,4.105,4.39,4.06,4.07,6360245,0
|
| 103 |
+
CRCA.US,D,20251231,000000,4.09,4.1299,3.9601,4.04,3543129,0
|
| 104 |
+
CRCA.US,D,20260102,000000,4.16,4.545,4.04,4.43,8167233,0
|
| 105 |
+
CRCA.US,D,20260105,000000,4.55,4.92,4.5,4.59,11753034,0
|
| 106 |
+
CRCA.US,D,20260106,000000,4.71,4.71,4.26,4.56,10091021,0
|
| 107 |
+
CRCA.US,D,20260107,000000,4.42,4.435,4.1001,4.12,5556552,0
|
| 108 |
+
CRCA.US,D,20260108,000000,4.05,4.33,3.95,4.22,3917528,0
|
| 109 |
+
CRCA.US,D,20260109,000000,4.27,4.4801,3.9814,4.34,8875864,0
|
| 110 |
+
CRCA.US,D,20260112,000000,4.12,4.36,4.0286,4.34,7211014,0
|
| 111 |
+
CRCA.US,D,20260113,000000,4.38,4.4791,4.07,4.39,11354655,0
|
| 112 |
+
CRCA.US,D,20260114,000000,4.54,4.9114,4.2103,4.53,13828508,0
|
| 113 |
+
CRCA.US,D,20260115,000000,4.4,4.43,3.6001,3.68,16220927,0
|
| 114 |
+
CRCA.US,D,20260116,000000,3.68,3.97,3.55,3.85,9497505,0
|
| 115 |
+
CRCA.US,D,20260120,000000,3.5202,3.72,3.26,3.27,10133100,0
|
| 116 |
+
CRCA.US,D,20260121,000000,3.305,3.42,3.0545,3.25,7342076,0
|
| 117 |
+
CRCA.US,D,20260122,000000,3.315,3.34,3.0801,3.14,6857646,0
|
| 118 |
+
CRCA.US,D,20260123,000000,3.095,3.23,3,3.13,5062180,0
|
| 119 |
+
CRCA.US,D,20260126,000000,3.015,3.215,2.995,3.1,5976193,0
|
| 120 |
+
CRCA.US,D,20260127,000000,3.07,3.08,2.79,2.99,11635690,0
|
| 121 |
+
CRCA.US,D,20260128,000000,3.25,3.6,3.175,3.26,16702182,0
|
| 122 |
+
CRCA.US,D,20260129,000000,3.005,3.04,2.62,2.78,16775447,0
|
| 123 |
+
CRCA.US,D,20260130,000000,2.705,2.71,2.3,2.46,20405681,0
|
| 124 |
+
CRCA.US,D,20260202,000000,2.3,2.31,2.0401,2.09,16232942,0
|
| 125 |
+
CRCA.US,D,20260203,000000,2.16,2.16,1.725,1.88,32268055,0
|
| 126 |
+
CRCA.US,D,20260204,000000,1.88,1.89,1.575,1.81,20373954,0
|
| 127 |
+
CRCA.US,D,20260205,000000,1.72,1.77,1.47,1.5,23926854,0
|
| 128 |
+
CRCA.US,D,20260206,000000,1.7,1.94,1.7,1.9,18469076,0
|
| 129 |
+
CRCA.US,D,20260209,000000,1.84,2.14,1.8,2.1,22402752,0
|
| 130 |
+
CRCA.US,D,20260210,000000,1.98,2.22,1.97,2.08,16658553,0
|
| 131 |
+
CRCA.US,D,20260211,000000,2.03,2.04,1.8001,1.93,18561003,0
|
| 132 |
+
CRCA.US,D,20260212,000000,2,2.01,1.7607,1.86,6402583,0
|
| 133 |
+
CRCA.US,D,20260213,000000,1.95,2.21,1.88,2.07,22439204,0
|
| 134 |
+
CRCA.US,D,20260217,000000,2.01,2.26,1.86,2.18,20617194,0
|
| 135 |
+
CRCA.US,D,20260218,000000,2.21,2.3898,2.15,2.28,20958576,0
|
daily/us/nyse stocks/1/crsh.us.txt
ADDED
|
@@ -0,0 +1,450 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CRSH.US,D,20240503,000000,64.3018,64.9071,63.8434,64.7139,1403.36,0
|
| 3 |
+
CRSH.US,D,20240506,000000,71.1287,71.1287,63.2951,63.7784,1817.39,0
|
| 4 |
+
CRSH.US,D,20240507,000000,64.9722,65.9033,64.9722,65.7452,1768.7,0
|
| 5 |
+
CRSH.US,D,20240508,000000,67.0994,67.1639,66.519,66.5989,5410,0
|
| 6 |
+
CRSH.US,D,20240509,000000,64.8431,67.352,64.8431,67.3405,11064.4,0
|
| 7 |
+
CRSH.US,D,20240510,000000,67.938,67.938,67.3245,67.642,4884.01,0
|
| 8 |
+
CRSH.US,D,20240513,000000,68.8732,68.8732,65.7457,66.7303,3550.74,0
|
| 9 |
+
CRSH.US,D,20240514,000000,65.9063,65.9063,64.3101,64.8122,4153.33,0
|
| 10 |
+
CRSH.US,D,20240515,000000,64.8108,66.6487,64.8108,66.05,5867.45,0
|
| 11 |
+
CRSH.US,D,20240516,000000,66.5841,66.713,65.7457,65.8918,1765.6,0
|
| 12 |
+
CRSH.US,D,20240517,000000,67.97,67.97,64.0367,64.9951,4006.64,0
|
| 13 |
+
CRSH.US,D,20240520,000000,65.4553,66.0356,65.3254,65.8048,1298.53,0
|
| 14 |
+
CRSH.US,D,20240521,000000,65.0678,65.0678,62.3928,62.3953,4410.44,0
|
| 15 |
+
CRSH.US,D,20240522,000000,63.8107,64.9403,63.8107,64.5562,1815.84,0
|
| 16 |
+
CRSH.US,D,20240523,000000,62.7147,66.3253,62.7147,66.2449,2994.36,0
|
| 17 |
+
CRSH.US,D,20240524,000000,66.0995,66.0995,64.8108,65.0027,2550.24,0
|
| 18 |
+
CRSH.US,D,20240528,000000,66.1321,66.2933,65.6805,65.7285,1920.67,0
|
| 19 |
+
CRSH.US,D,20240529,000000,66.4229,66.4229,65.7457,65.8845,1102.84,0
|
| 20 |
+
CRSH.US,D,20240530,000000,65.6805,65.9732,64.2311,65.3675,1117.1,0
|
| 21 |
+
CRSH.US,D,20240531,000000,65.8425,66.873,65.2617,65.8489,3209.59,0
|
| 22 |
+
CRSH.US,D,20240603,000000,66.1965,66.8736,64.9818,66.5549,2979.47,0
|
| 23 |
+
CRSH.US,D,20240604,000000,65.4879,67.1965,65.4879,67.1001,3644.71,0
|
| 24 |
+
CRSH.US,D,20240605,000000,68.0676,68.0676,67.0024,67.4617,5805.74,0
|
| 25 |
+
CRSH.US,D,20240606,000000,67.4656,68.1752,65.926,66.4426,8889.52,0
|
| 26 |
+
CRSH.US,D,20240607,000000,67.8039,67.8039,66.2156,66.7883,5687.37,0
|
| 27 |
+
CRSH.US,D,20240610,000000,68.107,68.6815,66.7565,67.8039,13992,0
|
| 28 |
+
CRSH.US,D,20240611,000000,68.9182,69.2224,67.8039,68.4869,9700.27,0
|
| 29 |
+
CRSH.US,D,20240612,000000,68.0731,68.4786,65.6757,66.4968,30575.4,0
|
| 30 |
+
CRSH.US,D,20240613,000000,63.4115,65.3038,61.9251,65.1352,27711.9,0
|
| 31 |
+
CRSH.US,D,20240614,000000,65.6078,66.5874,64.1889,66.5338,7594.81,0
|
| 32 |
+
CRSH.US,D,20240617,000000,66.8915,66.8915,63.5139,63.7721,23287.6,0
|
| 33 |
+
CRSH.US,D,20240618,000000,64.9323,65.3381,64.5724,64.8115,8885.67,0
|
| 34 |
+
CRSH.US,D,20240620,000000,65.0333,66.2156,64.8413,66.0434,13014.8,0
|
| 35 |
+
CRSH.US,D,20240621,000000,66.1487,66.1818,65.2726,65.407,8052.43,0
|
| 36 |
+
CRSH.US,D,20240624,000000,65.6078,65.8445,64.1048,65.8445,11333.6,0
|
| 37 |
+
CRSH.US,D,20240625,000000,65.6757,65.9458,64.4593,64.6961,11914.6,0
|
| 38 |
+
CRSH.US,D,20240626,000000,65.0002,65.0002,61.1483,61.4667,24254.6,0
|
| 39 |
+
CRSH.US,D,20240627,000000,62.1282,62.1626,61.1141,61.1714,11500.2,0
|
| 40 |
+
CRSH.US,D,20240628,000000,60.9459,61.9581,59.763,61.2328,11901,0
|
| 41 |
+
CRSH.US,D,20240701,000000,61.1477,61.1477,57.2637,57.9523,17911.6,0
|
| 42 |
+
CRSH.US,D,20240702,000000,55.8781,55.8781,51.351,51.351,28197.7,0
|
| 43 |
+
CRSH.US,D,20240703,000000,50.3372,50.8101,48.3109,48.5806,23325.5,0
|
| 44 |
+
CRSH.US,D,20240705,000000,47.202,49.3863,47.202,47.2741,21604.5,0
|
| 45 |
+
CRSH.US,D,20240708,000000,47.4887,48.2765,46.8113,47.4747,23595.9,0
|
| 46 |
+
CRSH.US,D,20240709,000000,48.1687,48.1687,46.2084,46.4328,15854.1,0
|
| 47 |
+
CRSH.US,D,20240710,000000,46.3782,46.7714,45.0173,45.6619,23863.1,0
|
| 48 |
+
CRSH.US,D,20240711,000000,45.6619,49.6373,44.6591,49.6373,22745.4,0
|
| 49 |
+
CRSH.US,D,20240712,000000,50.5685,50.5685,48.133,48.6013,18222.8,0
|
| 50 |
+
CRSH.US,D,20240715,000000,48.0256,48.2765,45.9124,48.2765,20642.5,0
|
| 51 |
+
CRSH.US,D,20240716,000000,47.4531,48.8941,47.0586,47.8824,12182.8,0
|
| 52 |
+
CRSH.US,D,20240717,000000,47.9177,49.2076,47.2741,48.8493,7762.19,0
|
| 53 |
+
CRSH.US,D,20240718,000000,49.2076,49.422,47.7709,49.0792,4022.24,0
|
| 54 |
+
CRSH.US,D,20240719,000000,49.422,50.9977,49.2431,50.8275,11858.4,0
|
| 55 |
+
CRSH.US,D,20240722,000000,49.8521,50.139,48.3478,49.0643,12126.4,0
|
| 56 |
+
CRSH.US,D,20240723,000000,48.0256,50.0316,48.0256,49.9599,14437.3,0
|
| 57 |
+
CRSH.US,D,20240724,000000,52.825,55.2597,52.825,55.1523,31604.1,0
|
| 58 |
+
CRSH.US,D,20240725,000000,55.4036,55.4036,54.0067,55.062,17723.5,0
|
| 59 |
+
CRSH.US,D,20240726,000000,55.2949,55.5103,55.0452,55.3848,16126.9,0
|
| 60 |
+
CRSH.US,D,20240729,000000,54.8301,54.8301,52.5015,53.2182,14724.4,0
|
| 61 |
+
CRSH.US,D,20240730,000000,53.4684,55.6534,53.206,55.5103,9385.88,0
|
| 62 |
+
CRSH.US,D,20240731,000000,53.2901,53.782,52.6057,53.1114,14948.6,0
|
| 63 |
+
CRSH.US,D,20240801,000000,53.0038,56.7644,53.0038,56.2994,13676.4,0
|
| 64 |
+
CRSH.US,D,20240802,000000,56.8711,58.1962,56.4782,58.1408,9347.91,0
|
| 65 |
+
CRSH.US,D,20240805,000000,63.1032,63.283,58.6668,59.7369,21226.7,0
|
| 66 |
+
CRSH.US,D,20240806,000000,60.8826,60.8826,59.1641,59.629,21636,0
|
| 67 |
+
CRSH.US,D,20240807,000000,59.4274,61.4278,59.2155,61.3137,11730.2,0
|
| 68 |
+
CRSH.US,D,20240808,000000,59.7298,61.5784,59.7298,60.5212,11309.8,0
|
| 69 |
+
CRSH.US,D,20240809,000000,62.1813,62.1813,60.2572,60.5589,11572.5,0
|
| 70 |
+
CRSH.US,D,20240812,000000,61.7284,61.8328,60.3708,61.4656,13293,0
|
| 71 |
+
CRSH.US,D,20240813,000000,61.7284,61.7284,58.8615,59.2764,10976.9,0
|
| 72 |
+
CRSH.US,D,20240814,000000,58.8615,61.3137,58.8615,60.8343,6357.79,0
|
| 73 |
+
CRSH.US,D,20240815,000000,59.6158,59.6158,56.7487,57.5482,13663,0
|
| 74 |
+
CRSH.US,D,20240816,000000,57.9931,57.9931,55.8811,56.7487,7246.7,0
|
| 75 |
+
CRSH.US,D,20240819,000000,56.5973,56.9753,55.5787,55.8352,8620.87,0
|
| 76 |
+
CRSH.US,D,20240820,000000,55.3146,56.3709,54.7111,55.8811,11605.3,0
|
| 77 |
+
CRSH.US,D,20240821,000000,55.8427,56.4096,55.5787,55.8046,6145.5,0
|
| 78 |
+
CRSH.US,D,20240822,000000,56.0314,58.1068,55.6914,58.1068,7373.12,0
|
| 79 |
+
CRSH.US,D,20240823,000000,57.6164,57.6164,56.3333,56.5168,10384.1,0
|
| 80 |
+
CRSH.US,D,20240826,000000,55.9934,58.1068,55.9934,57.7302,7378.42,0
|
| 81 |
+
CRSH.US,D,20240827,000000,58.1068,58.6727,57.6159,58.6171,15889.8,0
|
| 82 |
+
CRSH.US,D,20240828,000000,58.4838,59.4217,58.4091,59.0498,9529.13,0
|
| 83 |
+
CRSH.US,D,20240829,000000,57.9557,59.4652,57.6164,59.0498,7204.82,0
|
| 84 |
+
CRSH.US,D,20240830,000000,59.3896,59.551,58.4838,58.4838,4726.8,0
|
| 85 |
+
CRSH.US,D,20240903,000000,58.7483,59.4269,57.201,59.2384,7359.33,0
|
| 86 |
+
CRSH.US,D,20240904,000000,60.1438,60.1438,56.8988,57.7181,12965.2,0
|
| 87 |
+
CRSH.US,D,20240905,000000,57.5032,57.5032,53.8813,55.1633,28438.1,0
|
| 88 |
+
CRSH.US,D,20240906,000000,54.6692,57.7439,54.6208,57.5414,13990.2,0
|
| 89 |
+
CRSH.US,D,20240909,000000,57.6632,57.8652,56.9759,57.8652,9858.54,0
|
| 90 |
+
CRSH.US,D,20240910,000000,58.7156,58.7156,56.2526,56.5302,7753.03,0
|
| 91 |
+
CRSH.US,D,20240911,000000,57.1373,57.9464,56.0044,56.1662,6268.06,0
|
| 92 |
+
CRSH.US,D,20240912,000000,56.1256,56.7327,55.5996,55.8026,7018.58,0
|
| 93 |
+
CRSH.US,D,20240913,000000,55.6398,56.6524,55.3969,55.8472,4915.06,0
|
| 94 |
+
CRSH.US,D,20240916,000000,56.2469,56.8745,56.2392,56.4917,5673.73,0
|
| 95 |
+
CRSH.US,D,20240917,000000,55.6806,56.616,55.2755,56.4492,5268.69,0
|
| 96 |
+
CRSH.US,D,20240918,000000,56.6717,56.9345,55.4433,56.9345,3013.68,0
|
| 97 |
+
CRSH.US,D,20240919,000000,55.8422,55.8422,53.2938,53.6978,18670,0
|
| 98 |
+
CRSH.US,D,20240920,000000,54.588,54.871,53.576,54.8306,10994.3,0
|
| 99 |
+
CRSH.US,D,20240923,000000,54.6281,54.6281,52.6861,53.0503,18152.5,0
|
| 100 |
+
CRSH.US,D,20240924,000000,52.6046,52.8879,51.4313,52.0792,16525.7,0
|
| 101 |
+
CRSH.US,D,20240925,000000,52.3622,52.3622,51.5933,51.7958,13980.3,0
|
| 102 |
+
CRSH.US,D,20240926,000000,51.7146,52.4761,50.6632,52.3216,18554.1,0
|
| 103 |
+
CRSH.US,D,20240927,000000,52.8879,52.8879,50.9862,50.9862,20191.5,0
|
| 104 |
+
CRSH.US,D,20240930,000000,51.7958,52.1999,50.3793,50.8745,21427.9,0
|
| 105 |
+
CRSH.US,D,20241001,000000,50.9057,52.6046,50.5817,51.5532,40938.4,0
|
| 106 |
+
CRSH.US,D,20241002,000000,53.3741,53.8593,52.6861,53.0908,70158.4,0
|
| 107 |
+
CRSH.US,D,20241003,000000,53.6594,54.6218,52.9375,54.2276,26897.9,0
|
| 108 |
+
CRSH.US,D,20241004,000000,53.0026,53.9219,52.9589,53.178,39308.3,0
|
| 109 |
+
CRSH.US,D,20241007,000000,53.6155,54.8399,53.4903,54.7969,27957.1,0
|
| 110 |
+
CRSH.US,D,20241008,000000,54.0087,55.0147,54.0087,54.3151,29272.3,0
|
| 111 |
+
CRSH.US,D,20241009,000000,54.6652,55.1459,54.1839,55.1459,11085,0
|
| 112 |
+
CRSH.US,D,20241010,000000,54.4023,56.2827,54.4023,55.4083,17208.6,0
|
| 113 |
+
CRSH.US,D,20241011,000000,57.2893,58.6668,56.9828,57.9014,40962.6,0
|
| 114 |
+
CRSH.US,D,20241014,000000,57.3327,59.028,56.8669,58.5141,20456.8,0
|
| 115 |
+
CRSH.US,D,20241015,000000,58.0765,58.6233,57.5075,58.5571,7198.16,0
|
| 116 |
+
CRSH.US,D,20241016,000000,58.2948,58.4695,57.9014,58.4695,8942.88,0
|
| 117 |
+
CRSH.US,D,20241017,000000,57.77,58.776,57.77,58.4259,8260.77,0
|
| 118 |
+
CRSH.US,D,20241018,000000,57.9447,58.5239,57.9447,58.2948,9165.37,0
|
| 119 |
+
CRSH.US,D,20241021,000000,58.6012,59.5196,58.5352,59.0382,19455.7,0
|
| 120 |
+
CRSH.US,D,20241022,000000,58.8193,59.5634,58.8193,59.213,21017.1,0
|
| 121 |
+
CRSH.US,D,20241023,000000,58.9065,59.913,58.8193,59.6507,28435.2,0
|
| 122 |
+
CRSH.US,D,20241024,000000,54.4023,54.4023,49.4172,50.5977,118603,0
|
| 123 |
+
CRSH.US,D,20241025,000000,50.6852,50.7726,48.1492,48.3895,74971.9,0
|
| 124 |
+
CRSH.US,D,20241028,000000,48.3241,49.7232,47.546,48.8486,84545.9,0
|
| 125 |
+
CRSH.US,D,20241029,000000,49.5045,50.2476,48.9798,49.898,59314.2,0
|
| 126 |
+
CRSH.US,D,20241030,000000,49.898,50.2476,49.1981,50.1171,62082.4,0
|
| 127 |
+
CRSH.US,D,20241031,000000,48.5425,49.1547,47.9302,48.8486,44208.8,0
|
| 128 |
+
CRSH.US,D,20241101,000000,48.5861,49.8103,48.5861,48.9798,51866.1,0
|
| 129 |
+
CRSH.US,D,20241104,000000,49.4172,50.7619,49.4172,50.1606,75513.3,0
|
| 130 |
+
CRSH.US,D,20241105,000000,49.3734,49.8547,48.4114,48.8486,18581.8,0
|
| 131 |
+
CRSH.US,D,20241106,000000,43.4259,44.4405,42.2604,42.5947,72613.9,0
|
| 132 |
+
CRSH.US,D,20241107,000000,42.8572,42.901,40.8896,42.0262,65333.6,0
|
| 133 |
+
CRSH.US,D,20241108,000000,40.8457,41.1955,36.7352,38.2655,71341.3,0
|
| 134 |
+
CRSH.US,D,20241111,000000,35.226,35.9475,33.8384,34.3296,92584.8,0
|
| 135 |
+
CRSH.US,D,20241112,000000,35.4449,37.1285,35.2042,36.6474,48682.9,0
|
| 136 |
+
CRSH.US,D,20241113,000000,36.1224,37.2158,35.2917,36.8223,18267.4,0
|
| 137 |
+
CRSH.US,D,20241114,000000,36.9535,38.0469,36.56,38.0469,20852.4,0
|
| 138 |
+
CRSH.US,D,20241115,000000,38.178,39.0525,36.8685,37.6097,19870.1,0
|
| 139 |
+
CRSH.US,D,20241118,000000,35.2482,36.4289,34.7753,35.5979,38553.4,0
|
| 140 |
+
CRSH.US,D,20241119,000000,36.2099,36.2099,34.9419,35.2917,25822.5,0
|
| 141 |
+
CRSH.US,D,20241120,000000,35.095,36.2539,34.8981,35.4665,19351.7,0
|
| 142 |
+
CRSH.US,D,20241121,000000,35.2917,36.0789,34.8943,35.7292,41443.3,0
|
| 143 |
+
CRSH.US,D,20241122,000000,35.6855,35.904,34.1983,34.7667,48027.3,0
|
| 144 |
+
CRSH.US,D,20241125,000000,34.2422,35.7727,33.8488,35.7727,55951.7,0
|
| 145 |
+
CRSH.US,D,20241126,000000,35.6416,35.9475,34.9857,35.904,35547.6,0
|
| 146 |
+
CRSH.US,D,20241127,000000,35.5913,36.7271,35.5101,36.4289,62912.7,0
|
| 147 |
+
CRSH.US,D,20241129,000000,35.9495,36.224,35.2623,35.2623,37727.4,0
|
| 148 |
+
CRSH.US,D,20241202,000000,34.8501,34.9877,34.0263,34.4381,43417.6,0
|
| 149 |
+
CRSH.US,D,20241203,000000,34.8961,35.2161,34.3466,34.3466,29147.3,0
|
| 150 |
+
CRSH.US,D,20241204,000000,34.4214,35.1247,33.9801,33.9801,16962,0
|
| 151 |
+
CRSH.US,D,20241205,000000,33.9801,34.1176,32.9267,34.1176,21292.8,0
|
| 152 |
+
CRSH.US,D,20241206,000000,32.9267,33.3848,32.0567,32.0567,28391.1,0
|
| 153 |
+
CRSH.US,D,20241209,000000,31.6902,32.7895,31.1409,32.6976,41333.5,0
|
| 154 |
+
CRSH.US,D,20241210,000000,32.0108,32.0567,30.5913,31.1409,30615.1,0
|
| 155 |
+
CRSH.US,D,20241211,000000,30.6829,30.9482,29.7214,30.3622,40973,0
|
| 156 |
+
CRSH.US,D,20241212,000000,29.8585,30.3166,29.4291,29.7214,25496.3,0
|
| 157 |
+
CRSH.US,D,20241213,000000,29.5836,30.2018,28.9424,29.1257,24822.8,0
|
| 158 |
+
CRSH.US,D,20241216,000000,28.7595,28.8473,27.4773,28.1183,61485.6,0
|
| 159 |
+
CRSH.US,D,20241217,000000,27.2481,27.7973,26.4237,27.0652,43701.2,0
|
| 160 |
+
CRSH.US,D,20241218,000000,27.3398,28.6679,26.4243,28.6679,42976,0
|
| 161 |
+
CRSH.US,D,20241219,000000,27.7976,29.1715,27.6604,28.7136,28977,0
|
| 162 |
+
CRSH.US,D,20241220,000000,29.08,29.5377,27.9353,29.5377,37470.9,0
|
| 163 |
+
CRSH.US,D,20241223,000000,28.9424,29.5377,28.6548,29.1257,34294.3,0
|
| 164 |
+
CRSH.US,D,20241224,000000,28.7136,28.7595,27.1567,27.6146,28128.9,0
|
| 165 |
+
CRSH.US,D,20241226,000000,27.3398,27.8894,27.1203,27.8435,42541.5,0
|
| 166 |
+
CRSH.US,D,20241227,000000,28.3351,29.2129,28.0423,28.774,46000.4,0
|
| 167 |
+
CRSH.US,D,20241230,000000,29.4081,29.7007,29.1641,29.6031,35526.8,0
|
| 168 |
+
CRSH.US,D,20241231,000000,29.2616,30.1884,29.2549,29.8958,31416.7,0
|
| 169 |
+
CRSH.US,D,20250102,000000,30.9102,31.7003,30.5296,31.31,39951.3,0
|
| 170 |
+
CRSH.US,D,20250103,000000,31.1171,31.3587,29.5056,29.5543,29532.7,0
|
| 171 |
+
CRSH.US,D,20250106,000000,28.774,30.1395,28.53,29.6031,44340.5,0
|
| 172 |
+
CRSH.US,D,20250107,000000,29.7496,30.9197,29.5056,30.9197,16263.4,0
|
| 173 |
+
CRSH.US,D,20250108,000000,30.7247,30.8711,30.042,30.7247,12480.1,0
|
| 174 |
+
CRSH.US,D,20250110,000000,31.0176,31.287,30.3833,30.7247,19824.6,0
|
| 175 |
+
CRSH.US,D,20250113,000000,31.2611,31.4563,29.7496,29.7496,24022.1,0
|
| 176 |
+
CRSH.US,D,20250114,000000,29.4325,30.6761,28.774,30.2371,26171,0
|
| 177 |
+
CRSH.US,D,20250115,000000,29.7496,29.9446,28.2862,28.6278,32754,0
|
| 178 |
+
CRSH.US,D,20250116,000000,29.018,29.7496,28.9691,29.6031,26771.4,0
|
| 179 |
+
CRSH.US,D,20250117,000000,29.2129,29.3592,27.8475,29.018,70452.9,0
|
| 180 |
+
CRSH.US,D,20250121,000000,28.53,29.749,28.53,29.2129,55075.1,0
|
| 181 |
+
CRSH.US,D,20250122,000000,29.2616,29.4081,28.53,29.0666,46479.4,0
|
| 182 |
+
CRSH.US,D,20250123,000000,29.0478,29.8157,29.0478,29.5081,51852.8,0
|
| 183 |
+
CRSH.US,D,20250124,000000,29.6106,30.0207,29.2009,29.3033,42978.4,0
|
| 184 |
+
CRSH.US,D,20250127,000000,30.4775,30.8914,29.918,29.9694,64230.2,0
|
| 185 |
+
CRSH.US,D,20250128,000000,30.7121,31.0446,29.8669,29.8669,34260.6,0
|
| 186 |
+
CRSH.US,D,20250129,000000,30.5841,31.0451,30.3798,30.7376,22933.4,0
|
| 187 |
+
CRSH.US,D,20250130,000000,29.6106,31.3525,29.6106,30.8404,28159.1,0
|
| 188 |
+
CRSH.US,D,20250131,000000,30.7376,30.9939,29.4571,30.9939,33261,0
|
| 189 |
+
CRSH.US,D,20250203,000000,31.3525,31.9673,31.1475,31.1475,38176.9,0
|
| 190 |
+
CRSH.US,D,20250204,000000,30.9939,31.7623,30.7376,30.7376,9195.07,0
|
| 191 |
+
CRSH.US,D,20250205,000000,31.5063,32.1211,31.4346,32.1211,19476.4,0
|
| 192 |
+
CRSH.US,D,20250206,000000,32.2749,32.7859,32.0186,32.0186,21606.8,0
|
| 193 |
+
CRSH.US,D,20250207,000000,32.4285,32.8894,32.0268,32.8894,22960.1,0
|
| 194 |
+
CRSH.US,D,20250210,000000,33.4017,33.914,33.0437,33.7603,43179.7,0
|
| 195 |
+
CRSH.US,D,20250211,000000,33.9652,35.2455,33.7097,34.7336,78561.6,0
|
| 196 |
+
CRSH.US,D,20250212,000000,34.9385,35.246,33.8114,34.58,18338.2,0
|
| 197 |
+
CRSH.US,D,20250213,000000,34.17,34.17,32.9919,33.2482,47323,0
|
| 198 |
+
CRSH.US,D,20250214,000000,32.6844,33.8114,32.6844,33.3502,34114.4,0
|
| 199 |
+
CRSH.US,D,20250218,000000,33.3502,33.7603,33.0941,33.5041,85525.1,0
|
| 200 |
+
CRSH.US,D,20250219,000000,33.6577,33.8629,32.5309,33.0941,188007,0
|
| 201 |
+
CRSH.US,D,20250220,000000,33.0453,33.9434,32.9908,33.5898,33095.4,0
|
| 202 |
+
CRSH.US,D,20250221,000000,33.5355,34.7874,33.3176,34.243,102105,0
|
| 203 |
+
CRSH.US,D,20250224,000000,34.4609,35.3862,34.1341,34.7329,79620,0
|
| 204 |
+
CRSH.US,D,20250225,000000,35.1684,37.2919,34.9508,36.8019,99489.5,0
|
| 205 |
+
CRSH.US,D,20250226,000000,36.7473,37.9989,36.223,37.6729,33308.1,0
|
| 206 |
+
CRSH.US,D,20250227,000000,37.6729,38.6525,37.2942,38.3804,35283.1,0
|
| 207 |
+
CRSH.US,D,20250228,000000,38.6525,39.1425,37.6729,37.6729,28793.5,0
|
| 208 |
+
CRSH.US,D,20250303,000000,36.7473,39.0882,36.4267,38.4893,34334.6,0
|
| 209 |
+
CRSH.US,D,20250304,000000,39.6326,40.5574,38.1628,39.6869,58039.6,0
|
| 210 |
+
CRSH.US,D,20250305,000000,39.2519,40.0137,38.6531,39.2513,14095.9,0
|
| 211 |
+
CRSH.US,D,20250306,000000,39.9048,41.1568,39.5237,40.8303,36570.4,0
|
| 212 |
+
CRSH.US,D,20250307,000000,41.0878,42.1912,40.6181,41.1568,32679.2,0
|
| 213 |
+
CRSH.US,D,20250310,000000,42.3546,45.6212,41.9193,45.5665,102179,0
|
| 214 |
+
CRSH.US,D,20250311,000000,45.131,45.7297,43.8246,44.8045,64202.8,0
|
| 215 |
+
CRSH.US,D,20250312,000000,42.4636,43.5376,41.9735,42.3002,60741.1,0
|
| 216 |
+
CRSH.US,D,20250313,000000,42.7903,44.7581,42.7358,43.5524,48928,0
|
| 217 |
+
CRSH.US,D,20250314,000000,43.0624,43.879,42.2481,42.4636,47554.9,0
|
| 218 |
+
CRSH.US,D,20250317,000000,43.4435,44.9127,43.3347,44.75,87735.9,0
|
| 219 |
+
CRSH.US,D,20250318,000000,45.4033,45.8389,45.0223,45.5121,72896.9,0
|
| 220 |
+
CRSH.US,D,20250319,000000,45.1855,45.4033,44.192,44.9677,175374,0
|
| 221 |
+
CRSH.US,D,20250320,000000,45.1793,45.5926,44.7068,44.825,80184.5,0
|
| 222 |
+
CRSH.US,D,20250321,000000,45.1793,45.2973,43.1122,43.5257,78060.8,0
|
| 223 |
+
CRSH.US,D,20250324,000000,41.3996,41.9311,38.0952,38.2104,115867,0
|
| 224 |
+
CRSH.US,D,20250325,000000,37.6789,39.4506,36.6159,36.6159,52135,0
|
| 225 |
+
CRSH.US,D,20250326,000000,37.8702,39.8,37.6197,39.0961,37795.5,0
|
| 226 |
+
CRSH.US,D,20250327,000000,39.0961,39.5688,36.6159,38.9781,26713.3,0
|
| 227 |
+
CRSH.US,D,20250328,000000,38.9656,41.045,38.6238,41.045,38225.2,0
|
| 228 |
+
CRSH.US,D,20250331,000000,42.4625,42.8867,41.1632,41.6948,56006.8,0
|
| 229 |
+
CRSH.US,D,20250401,000000,41.1627,41.3636,39.0961,40.3366,41238.2,0
|
| 230 |
+
CRSH.US,D,20250402,000000,42.0497,42.1295,38.2401,38.8601,41810.5,0
|
| 231 |
+
CRSH.US,D,20250403,000000,39.9826,41.458,39.2734,40.6319,44788,0
|
| 232 |
+
CRSH.US,D,20250404,000000,42.6987,43.6438,41.5396,43.1122,96647.2,0
|
| 233 |
+
CRSH.US,D,20250407,000000,46.0653,46.9509,41.7591,44.4705,72961.9,0
|
| 234 |
+
CRSH.US,D,20250408,000000,42.6987,46.5374,42.3443,45.5926,57739.7,0
|
| 235 |
+
CRSH.US,D,20250409,000000,45.6515,46.0061,38.3876,39.2734,85773.2,0
|
| 236 |
+
CRSH.US,D,20250410,000000,40.6908,43.998,40.4545,42.7578,64176.6,0
|
| 237 |
+
CRSH.US,D,20250411,000000,42.4512,43.5846,41.6948,42.5218,44912.2,0
|
| 238 |
+
CRSH.US,D,20250414,000000,41.9902,43.5716,41.3411,42.6398,73739.8,0
|
| 239 |
+
CRSH.US,D,20250415,000000,43.2892,43.5257,41.9902,42.9352,76516.2,0
|
| 240 |
+
CRSH.US,D,20250416,000000,43.8799,45.4622,43.2008,44.884,213476,0
|
| 241 |
+
CRSH.US,D,20250417,000000,44.5753,45.213,44.2566,45.0216,71622.4,0
|
| 242 |
+
CRSH.US,D,20250421,000000,46.2334,47.2538,45.9782,46.1058,151746,0
|
| 243 |
+
CRSH.US,D,20250422,000000,45.9895,46.4885,44.065,44.8303,68260.1,0
|
| 244 |
+
CRSH.US,D,20250423,000000,42.3433,44.6382,41.8332,43.555,106605,0
|
| 245 |
+
CRSH.US,D,20250424,000000,43.3637,43.3637,41.9608,41.9608,33401.1,0
|
| 246 |
+
CRSH.US,D,20250425,000000,41.7694,41.9608,37.8929,38.7083,68067.8,0
|
| 247 |
+
CRSH.US,D,20250428,000000,37.6245,39.6362,37.1148,38.9634,43299.9,0
|
| 248 |
+
CRSH.US,D,20250429,000000,38.4533,38.9634,37.3694,37.9433,46763.8,0
|
| 249 |
+
CRSH.US,D,20250430,000000,38.8999,39.9213,38.5172,38.7721,56801.2,0
|
| 250 |
+
CRSH.US,D,20250501,000000,38.8999,39.0909,37.8161,39.0909,21829.9,0
|
| 251 |
+
CRSH.US,D,20250502,000000,38.7083,39.1548,37.4328,38.5172,40336.6,0
|
| 252 |
+
CRSH.US,D,20250505,000000,38.8353,39.7926,38.5809,39.0273,44736.9,0
|
| 253 |
+
CRSH.US,D,20250506,000000,39.7294,40.1446,39.4737,40.1114,22986.8,0
|
| 254 |
+
CRSH.US,D,20250507,000000,39.6649,40.4302,39.5383,40.4302,28136.8,0
|
| 255 |
+
CRSH.US,D,20250508,000000,39.5378,39.7286,38.0707,38.8999,58028.3,0
|
| 256 |
+
CRSH.US,D,20250509,000000,38.4533,38.4533,36.0301,37.3055,122221,0
|
| 257 |
+
CRSH.US,D,20250512,000000,34.8184,35.5836,34.4359,35.0098,237184,0
|
| 258 |
+
CRSH.US,D,20250513,000000,34.6908,34.8816,32.6598,33.0329,169235,0
|
| 259 |
+
CRSH.US,D,20250514,000000,32.4589,32.7779,31.63,32.0125,185749,0
|
| 260 |
+
CRSH.US,D,20250515,000000,32.3209,33.0011,31.9806,31.9806,131501,0
|
| 261 |
+
CRSH.US,D,20250516,000000,32.312,32.4487,31.7093,31.7764,76578.9,0
|
| 262 |
+
CRSH.US,D,20250519,000000,32.968,33.1373,32.4568,32.4568,95345.8,0
|
| 263 |
+
CRSH.US,D,20250520,000000,32.2529,32.5929,31.6403,32.3209,96569.4,0
|
| 264 |
+
CRSH.US,D,20250521,000000,32.3888,33.3415,32.1847,33.1373,55917.5,0
|
| 265 |
+
CRSH.US,D,20250522,000000,33.4095,33.61,32.2529,32.7972,28373.1,0
|
| 266 |
+
CRSH.US,D,20250523,000000,33.1373,33.2733,32.6608,32.9332,52820.2,0
|
| 267 |
+
CRSH.US,D,20250527,000000,32.3209,32.3209,31.164,31.164,60759.9,0
|
| 268 |
+
CRSH.US,D,20250528,000000,31.164,31.7764,31.162,31.7764,44234.7,0
|
| 269 |
+
CRSH.US,D,20250529,000000,31.096,31.7697,30.8919,31.6403,35015,0
|
| 270 |
+
CRSH.US,D,20250530,000000,31.8445,32.7288,31.2321,32.5929,45429.2,0
|
| 271 |
+
CRSH.US,D,20250602,000000,32.6608,33.0691,32.2529,33.0691,38476.2,0
|
| 272 |
+
CRSH.US,D,20250603,000000,32.5929,32.7288,31.9464,32.6608,27902.9,0
|
| 273 |
+
CRSH.US,D,20250604,000000,32.595,33.3415,32.5929,33.1373,29744,0
|
| 274 |
+
CRSH.US,D,20250605,000000,33.8517,36.6232,33.7496,35.6549,127706,0
|
| 275 |
+
CRSH.US,D,20250606,000000,35.0426,35.6549,34.4983,35.3147,83327.3,0
|
| 276 |
+
CRSH.US,D,20250609,000000,36.1991,36.7428,34.294,34.294,122765,0
|
| 277 |
+
CRSH.US,D,20250610,000000,34.0219,34.1661,32.4733,32.6608,82246.4,0
|
| 278 |
+
CRSH.US,D,20250611,000000,31.9125,33.0011,31.7085,32.6608,106672,0
|
| 279 |
+
CRSH.US,D,20250612,000000,33.0402,33.4756,32.0751,33.3321,65282.5,0
|
| 280 |
+
CRSH.US,D,20250613,000000,33.4756,33.5839,32.1826,32.6136,56840,0
|
| 281 |
+
CRSH.US,D,20250616,000000,32.2544,32.8291,31.9671,32.5417,56353.8,0
|
| 282 |
+
CRSH.US,D,20250617,000000,32.7572,33.6194,32.5417,33.4756,32745,0
|
| 283 |
+
CRSH.US,D,20250618,000000,33.4756,33.6912,32.6136,33.2602,34363.4,0
|
| 284 |
+
CRSH.US,D,20250620,000000,32.7572,33.763,32.3983,33.3321,26237.2,0
|
| 285 |
+
CRSH.US,D,20250623,000000,32.9008,33.0447,30.3148,30.8896,81305.8,0
|
| 286 |
+
CRSH.US,D,20250624,000000,30.5072,31.8228,30.2431,31.5361,37595,0
|
| 287 |
+
CRSH.US,D,20250625,000000,31.608,33.5899,31.5719,33.1165,45680,0
|
| 288 |
+
CRSH.US,D,20250626,000000,33.5476,33.5476,32.7572,33.2458,23762.1,0
|
| 289 |
+
CRSH.US,D,20250627,000000,33.4039,34.3375,33.1884,33.5476,43123.9,0
|
| 290 |
+
CRSH.US,D,20250630,000000,33.6912,33.9785,33.4009,33.9785,24717.6,0
|
| 291 |
+
CRSH.US,D,20250701,000000,35.3313,35.4151,34.6249,34.7686,69432.7,0
|
| 292 |
+
CRSH.US,D,20250702,000000,34.1581,34.6968,33.6948,33.9785,37778.3,0
|
| 293 |
+
CRSH.US,D,20250703,000000,33.9785,34.193,33.6194,33.9785,29612.8,0
|
| 294 |
+
CRSH.US,D,20250707,000000,35.9898,36.2766,35.6307,35.918,121946,0
|
| 295 |
+
CRSH.US,D,20250708,000000,35.6307,35.8799,34.7664,35.487,111973,0
|
| 296 |
+
CRSH.US,D,20250709,000000,35.5589,35.9898,35.2357,35.7745,116632,0
|
| 297 |
+
CRSH.US,D,20250710,000000,35.3284,35.5912,34.0143,34.1645,119619,0
|
| 298 |
+
CRSH.US,D,20250711,000000,34.3146,34.6144,33.7891,33.8643,75842.1,0
|
| 299 |
+
CRSH.US,D,20250714,000000,33.4889,33.9769,33.0384,33.4889,66724.9,0
|
| 300 |
+
CRSH.US,D,20250715,000000,32.8129,33.7142,32.72,33.7142,92643.8,0
|
| 301 |
+
CRSH.US,D,20250716,000000,33.9394,34.0639,32.9632,33.0384,63501.8,0
|
| 302 |
+
CRSH.US,D,20250717,000000,33.0384,33.5263,32.9639,33.4889,25697.1,0
|
| 303 |
+
CRSH.US,D,20250718,000000,33.2636,33.3386,32.3627,32.5126,52317.2,0
|
| 304 |
+
CRSH.US,D,20250721,000000,32.3627,32.7379,31.912,32.6628,45286.4,0
|
| 305 |
+
CRSH.US,D,20250722,000000,32.6628,33.1179,32.062,32.2873,31147.3,0
|
| 306 |
+
CRSH.US,D,20250723,000000,32.5832,32.5878,31.9878,32.2873,58641.6,0
|
| 307 |
+
CRSH.US,D,20250724,000000,34.0519,34.9905,33.9394,34.6901,121738,0
|
| 308 |
+
CRSH.US,D,20250725,000000,34.5399,34.8404,33.0006,33.7142,88081.4,0
|
| 309 |
+
CRSH.US,D,20250728,000000,33.2636,33.7891,32.5878,32.9632,41490.3,0
|
| 310 |
+
CRSH.US,D,20250729,000000,32.9632,33.6388,32.6628,33.3386,27452.8,0
|
| 311 |
+
CRSH.US,D,20250730,000000,33.3386,34.3139,33.1885,33.5639,26161.1,0
|
| 312 |
+
CRSH.US,D,20250731,000000,34.0143,34.6901,33.5639,34.6151,39164.8,0
|
| 313 |
+
CRSH.US,D,20250801,000000,34.8404,35.2159,34.4657,34.9155,60563.8,0
|
| 314 |
+
CRSH.US,D,20250804,000000,34.3146,34.8404,34.0407,34.2398,53086.3,0
|
| 315 |
+
CRSH.US,D,20250805,000000,34.3898,34.6878,33.9843,34.3898,61157.9,0
|
| 316 |
+
CRSH.US,D,20250806,000000,34.6699,34.8404,33.1891,33.3386,103403,0
|
| 317 |
+
CRSH.US,D,20250807,000000,33.3771,33.6128,32.9844,32.9844,50715.8,0
|
| 318 |
+
CRSH.US,D,20250808,000000,33.1414,33.2199,31.8065,32.3561,99026.7,0
|
| 319 |
+
CRSH.US,D,20250811,000000,31.9635,32.0421,30.864,31.4922,64472.7,0
|
| 320 |
+
CRSH.US,D,20250812,000000,31.1782,32.0421,31.0997,31.3351,32405.3,0
|
| 321 |
+
CRSH.US,D,20250813,000000,31.3351,31.5708,30.6284,31.5708,30448.1,0
|
| 322 |
+
CRSH.US,D,20250814,000000,31.8065,32.2775,31.4138,31.8065,34108.4,0
|
| 323 |
+
CRSH.US,D,20250815,000000,31.8065,32.5131,31.6492,32.3561,17532.8,0
|
| 324 |
+
CRSH.US,D,20250818,000000,32.3561,32.3561,31.9635,31.9635,31277,0
|
| 325 |
+
CRSH.US,D,20250819,000000,32.1206,32.5918,31.6492,32.4345,28152.2,0
|
| 326 |
+
CRSH.US,D,20250820,000000,32.4345,33.3771,32.4345,32.9059,29067.6,0
|
| 327 |
+
CRSH.US,D,20250821,000000,33.0528,33.2985,32.9059,33.2199,21714.4,0
|
| 328 |
+
CRSH.US,D,20250822,000000,33.2199,33.2593,31.7279,31.7279,35161.7,0
|
| 329 |
+
CRSH.US,D,20250825,000000,31.9635,32.1591,31.0602,31.2567,24560.7,0
|
| 330 |
+
CRSH.US,D,20250826,000000,31.3351,31.4995,30.864,30.864,28729.4,0
|
| 331 |
+
CRSH.US,D,20250827,000000,30.7853,31.0997,30.6284,31.0209,21935.7,0
|
| 332 |
+
CRSH.US,D,20250828,000000,30.864,31.8848,30.7853,31.4138,61821.2,0
|
| 333 |
+
CRSH.US,D,20250829,000000,31.4138,32.3561,31.3351,32.1991,23485.1,0
|
| 334 |
+
CRSH.US,D,20250902,000000,32.5131,32.6702,32.2775,32.5131,49674.2,0
|
| 335 |
+
CRSH.US,D,20250903,000000,32.1206,32.5643,31.3351,32.1991,66706.1,0
|
| 336 |
+
CRSH.US,D,20250904,000000,32.0362,32.3414,31.7281,31.7281,38995,0
|
| 337 |
+
CRSH.US,D,20250905,000000,31.082,31.3167,30.3501,30.9919,78081.7,0
|
| 338 |
+
CRSH.US,D,20250908,000000,30.5014,31.2815,30.2571,31.2373,29435.7,0
|
| 339 |
+
CRSH.US,D,20250909,000000,31.0738,31.36,30.9103,31.1558,17551.6,0
|
| 340 |
+
CRSH.US,D,20250910,000000,30.9919,31.2373,30.4196,31.1558,34534.7,0
|
| 341 |
+
CRSH.US,D,20250911,000000,30.9103,30.9895,29.6019,29.8472,35698.3,0
|
| 342 |
+
CRSH.US,D,20250912,000000,29.5202,29.5202,27.6803,27.7211,69931.7,0
|
| 343 |
+
CRSH.US,D,20250915,000000,25.9222,27.2305,25.9222,26.74,168369,0
|
| 344 |
+
CRSH.US,D,20250916,000000,26.4946,26.6564,26.0448,26.1673,37177.1,0
|
| 345 |
+
CRSH.US,D,20250917,000000,26.4946,26.658,25.8401,25.9222,41430.5,0
|
| 346 |
+
CRSH.US,D,20250918,000000,25.7586,26.5354,25.6359,26.4128,26956.1,0
|
| 347 |
+
CRSH.US,D,20250919,000000,26.4946,26.5765,25.8519,26.0858,22311.9,0
|
| 348 |
+
CRSH.US,D,20250922,000000,25.9222,25.9222,25.2679,25.7586,46688.5,0
|
| 349 |
+
CRSH.US,D,20250923,000000,25.5133,26.1673,25.5133,26.0037,26965.7,0
|
| 350 |
+
CRSH.US,D,20250924,000000,25.9222,25.9222,25.2679,25.3498,26091.2,0
|
| 351 |
+
CRSH.US,D,20250925,000000,25.8401,26.4128,25.8401,26.3308,31616.3,0
|
| 352 |
+
CRSH.US,D,20250926,000000,26.0858,26.4128,25.4315,25.5951,67912,0
|
| 353 |
+
CRSH.US,D,20250929,000000,25.4315,25.6767,25.2148,25.5133,46592.2,0
|
| 354 |
+
CRSH.US,D,20250930,000000,25.5951,25.9916,25.4315,25.4315,31782.6,0
|
| 355 |
+
CRSH.US,D,20251001,000000,25.5951,26.0037,24.5606,24.6957,93639,0
|
| 356 |
+
CRSH.US,D,20251002,000000,24.2999,25.8346,24.2572,25.7493,94170.3,0
|
| 357 |
+
CRSH.US,D,20251003,000000,25.4935,26.4315,25.4084,26.0052,80762.2,0
|
| 358 |
+
CRSH.US,D,20251006,000000,25.4935,25.5788,24.7262,24.8115,67968.8,0
|
| 359 |
+
CRSH.US,D,20251007,000000,25.0673,25.7921,24.8541,25.7493,49992.3,0
|
| 360 |
+
CRSH.US,D,20251008,000000,25.7493,26.0989,25.4935,25.5788,42913.6,0
|
| 361 |
+
CRSH.US,D,20251009,000000,26.0052,26.261,25.7493,25.8346,37761.3,0
|
| 362 |
+
CRSH.US,D,20251010,000000,25.8346,26.8152,25.4935,26.5167,74350.7,0
|
| 363 |
+
CRSH.US,D,20251013,000000,26.3462,26.5167,25.7493,25.9199,60692.9,0
|
| 364 |
+
CRSH.US,D,20251014,000000,26.5167,26.602,26.0052,26.261,35478.2,0
|
| 365 |
+
CRSH.US,D,20251015,000000,26.0052,26.3462,25.664,26.0052,45672.2,0
|
| 366 |
+
CRSH.US,D,20251016,000000,25.9867,26.689,25.8109,26.4258,64096.5,0
|
| 367 |
+
CRSH.US,D,20251017,000000,26.5135,26.5573,25.7338,25.8109,57366.1,0
|
| 368 |
+
CRSH.US,D,20251020,000000,25.8109,25.8109,25.3634,25.46,38421.3,0
|
| 369 |
+
CRSH.US,D,20251021,000000,25.5478,25.7233,25.2845,25.6357,41455.5,0
|
| 370 |
+
CRSH.US,D,20251022,000000,25.6357,26.3887,25.5917,25.9867,84311.1,0
|
| 371 |
+
CRSH.US,D,20251023,000000,27.0528,27.2754,25.54,25.6291,108109,0
|
| 372 |
+
CRSH.US,D,20251024,000000,25.6291,26.6079,25.54,26.5189,82588.5,0
|
| 373 |
+
CRSH.US,D,20251027,000000,26.1629,26.2518,25.184,25.54,99510.7,0
|
| 374 |
+
CRSH.US,D,20251028,000000,25.362,25.6291,24.8282,25.0951,87470.9,0
|
| 375 |
+
CRSH.US,D,20251029,000000,25.0951,25.5045,24.8843,25.0951,75050.2,0
|
| 376 |
+
CRSH.US,D,20251030,000000,25.6772,26.4005,25.4966,26.2199,54275.8,0
|
| 377 |
+
CRSH.US,D,20251031,000000,26.0389,26.2199,25.4512,25.4966,66349.1,0
|
| 378 |
+
CRSH.US,D,20251103,000000,25.7678,25.7678,24.7732,24.954,60276.2,0
|
| 379 |
+
CRSH.US,D,20251104,000000,25.7332,26.2199,25.417,26.2199,69259.8,0
|
| 380 |
+
CRSH.US,D,20251105,000000,25.7678,26.3102,25.2704,25.3158,52371.3,0
|
| 381 |
+
CRSH.US,D,20251106,000000,25.6139,26.5809,25.2023,26.4373,48693,0
|
| 382 |
+
CRSH.US,D,20251107,000000,26.6201,27.0775,26.3915,26.7115,54258.8,0
|
| 383 |
+
CRSH.US,D,20251110,000000,26.2542,26.6201,25.7968,26.0713,51556.2,0
|
| 384 |
+
CRSH.US,D,20251111,000000,26.4373,26.7115,26.0713,26.3457,18738.1,0
|
| 385 |
+
CRSH.US,D,20251112,000000,26.2542,27.0757,26.1627,26.8946,41507,0
|
| 386 |
+
CRSH.US,D,20251113,000000,27.3207,28.4396,27.2274,28.1599,87775.5,0
|
| 387 |
+
CRSH.US,D,20251114,000000,28.8127,29.0737,27.6471,28.0666,75614.5,0
|
| 388 |
+
CRSH.US,D,20251117,000000,28.2532,28.3463,27.1342,27.6937,63377.6,0
|
| 389 |
+
CRSH.US,D,20251118,000000,28.0946,28.5796,27.9268,28.2532,69025.7,0
|
| 390 |
+
CRSH.US,D,20251119,000000,28.1133,28.4396,27.787,28.4396,73647.3,0
|
| 391 |
+
CRSH.US,D,20251120,000000,27.7646,28.9055,26.8612,28.7153,130354,0
|
| 392 |
+
CRSH.US,D,20251121,000000,28.3474,29.0008,28.3351,28.9055,82140.2,0
|
| 393 |
+
CRSH.US,D,20251124,000000,28.5253,28.6204,27.194,27.5743,111691,0
|
| 394 |
+
CRSH.US,D,20251125,000000,27.7646,28.1925,27.3843,27.4793,46969,0
|
| 395 |
+
CRSH.US,D,20251126,000000,27.194,27.6029,27.099,27.099,50184.7,0
|
| 396 |
+
CRSH.US,D,20251128,000000,27.1483,27.4381,26.6651,26.955,29214.4,0
|
| 397 |
+
CRSH.US,D,20251201,000000,27.0516,27.1676,26.6661,26.8584,103440,0
|
| 398 |
+
CRSH.US,D,20251202,000000,26.8874,27.3029,26.6168,26.9453,40331,0
|
| 399 |
+
CRSH.US,D,20251203,000000,26.5121,26.7617,25.8632,25.9213,70848.7,0
|
| 400 |
+
CRSH.US,D,20251204,000000,25.8072,25.905,25.5049,25.5431,21186,0
|
| 401 |
+
CRSH.US,D,20251205,000000,25.4647,25.68,25.3376,25.4849,51830.4,0
|
| 402 |
+
CRSH.US,D,20251208,000000,25.9931,26.4333,25.9539,26.2572,36451.5,0
|
| 403 |
+
CRSH.US,D,20251209,000000,26.2327,26.4235,25.7288,26.0909,17014.4,0
|
| 404 |
+
CRSH.US,D,20251210,000000,26.1202,26.1497,25.452,26.0811,29575.2,0
|
| 405 |
+
CRSH.US,D,20251211,000000,26.0091,26.2683,25.9246,26.0228,38475.1,0
|
| 406 |
+
CRSH.US,D,20251212,000000,26.013,26.2093,25.3259,25.4731,40203.8,0
|
| 407 |
+
CRSH.US,D,20251215,000000,24.943,25.0019,24.3835,24.7271,56224.3,0
|
| 408 |
+
CRSH.US,D,20251216,000000,24.9038,25.2767,23.8829,23.9025,48739.7,0
|
| 409 |
+
CRSH.US,D,20251217,000000,23.9319,25.1001,23.7356,25.0902,31410.2,0
|
| 410 |
+
CRSH.US,D,20251218,000000,24.4227,24.7892,23.9325,24.2346,29224.1,0
|
| 411 |
+
CRSH.US,D,20251219,000000,24.086,24.5913,24.0068,24.393,11739.9,0
|
| 412 |
+
CRSH.US,D,20251222,000000,24.0662,24.1979,23.5908,24.0761,21694.7,0
|
| 413 |
+
CRSH.US,D,20251223,000000,23.9771,24.3534,23.9374,24.3534,10810,0
|
| 414 |
+
CRSH.US,D,20251224,000000,24.2643,24.6604,24.1306,24.3336,9760.91,0
|
| 415 |
+
CRSH.US,D,20251226,000000,24.25,24.9,24.25,24.9,15879,0
|
| 416 |
+
CRSH.US,D,20251229,000000,25.16,25.46,25.06,25.38,38884,0
|
| 417 |
+
CRSH.US,D,20251230,000000,25.42,25.65,25.2716,25.57,30926,0
|
| 418 |
+
CRSH.US,D,20251231,000000,25.6,25.89,25.5,25.89,25223,0
|
| 419 |
+
CRSH.US,D,20260102,000000,25.305,26.24,25.25,26.16,42334,0
|
| 420 |
+
CRSH.US,D,20260105,000000,25.94,25.94,25.35,25.69,37935,0
|
| 421 |
+
CRSH.US,D,20260106,000000,26.0501,26.4067,25.86,26.33,25887,0
|
| 422 |
+
CRSH.US,D,20260107,000000,26.315,26.36,26.12,26.33,10295,0
|
| 423 |
+
CRSH.US,D,20260108,000000,26.25,26.25,25.95,25.95,23824,0
|
| 424 |
+
CRSH.US,D,20260109,000000,26.25,26.25,25.33,25.51,27884,0
|
| 425 |
+
CRSH.US,D,20260112,000000,25.8,25.8,25.2201,25.39,16689,0
|
| 426 |
+
CRSH.US,D,20260113,000000,25.455,25.5734,25.29,25.54,9572,0
|
| 427 |
+
CRSH.US,D,20260114,000000,25.75,26.04,25.6978,25.86,10225,0
|
| 428 |
+
CRSH.US,D,20260115,000000,25.5299,25.72,25.45,25.72,12410,0
|
| 429 |
+
CRSH.US,D,20260116,000000,25.68,25.898,25.4,25.8,13157,0
|
| 430 |
+
CRSH.US,D,20260120,000000,26.25,26.58,26.1,26.52,29709,0
|
| 431 |
+
CRSH.US,D,20260121,000000,26.43,26.52,25.7703,26.13,40822,0
|
| 432 |
+
CRSH.US,D,20260122,000000,25.65,25.72,24.91,24.91,27578,0
|
| 433 |
+
CRSH.US,D,20260123,000000,25.1309,25.17,24.83,25.03,20394,0
|
| 434 |
+
CRSH.US,D,20260126,000000,25.45,25.68,25.26,25.68,19365,0
|
| 435 |
+
CRSH.US,D,20260127,000000,25.675,25.8686,25.65,25.8686,19088,0
|
| 436 |
+
CRSH.US,D,20260128,000000,25.82,25.98,25.6,25.98,22766,0
|
| 437 |
+
CRSH.US,D,20260129,000000,25.4,26.4,25.18,26.385,37228,0
|
| 438 |
+
CRSH.US,D,20260130,000000,25.9964,26.0799,25.3,25.79,46785,0
|
| 439 |
+
CRSH.US,D,20260202,000000,26.5,26.5,25.992,26.25,22245,0
|
| 440 |
+
CRSH.US,D,20260203,000000,26.11,26.605,26.0408,26.29,72276,0
|
| 441 |
+
CRSH.US,D,20260204,000000,26.43,27.195,26.275,27.01,96852,0
|
| 442 |
+
CRSH.US,D,20260205,000000,27.1,27.44,26.87,27.03,48166,0
|
| 443 |
+
CRSH.US,D,20260206,000000,26.93,27.02,26.23,26.51,36602,0
|
| 444 |
+
CRSH.US,D,20260209,000000,26.56,26.56,25.92,26.1,20247,0
|
| 445 |
+
CRSH.US,D,20260210,000000,25.92,26.04,25.575,25.64,19853,0
|
| 446 |
+
CRSH.US,D,20260211,000000,25.5,25.84,25.06,25.453,29423,0
|
| 447 |
+
CRSH.US,D,20260212,000000,25.07,25.96,24.88,25.8,24625,0
|
| 448 |
+
CRSH.US,D,20260213,000000,25.95,26.11,25.4716,25.82,19420,0
|
| 449 |
+
CRSH.US,D,20260217,000000,26.07,26.64,25.91,26.15,90978,0
|
| 450 |
+
CRSH.US,D,20260218,000000,26.235,26.31,26,26.193,20307,0
|
daily/us/nyse stocks/1/cta_a.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/ctdd.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/curb.us.txt
ADDED
|
@@ -0,0 +1,345 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CURB.US,D,20241003,000000,22,22.87,21.5475,22.6,2605384,0
|
| 3 |
+
CURB.US,D,20241004,000000,22.37,23.6,21.54,23.44,2690675,0
|
| 4 |
+
CURB.US,D,20241007,000000,23.49,24.34,23.21,23.82,3371792,0
|
| 5 |
+
CURB.US,D,20241008,000000,24.35,24.35,23.25,24,1832088,0
|
| 6 |
+
CURB.US,D,20241009,000000,24,25.15,23.78,24.24,1858026,0
|
| 7 |
+
CURB.US,D,20241010,000000,24.34,24.34,23.245,23.69,1411665,0
|
| 8 |
+
CURB.US,D,20241011,000000,23.8,23.8,23.08,23.65,760596,0
|
| 9 |
+
CURB.US,D,20241014,000000,23.46,23.99,22.925,23.35,772278,0
|
| 10 |
+
CURB.US,D,20241015,000000,23.3,24.29,23,23.33,760188,0
|
| 11 |
+
CURB.US,D,20241016,000000,22.83,23.48,22.44,23.15,903813,0
|
| 12 |
+
CURB.US,D,20241017,000000,23.12,23.27,22.66,23,645004,0
|
| 13 |
+
CURB.US,D,20241018,000000,23,23.46,22.85,23.23,502317,0
|
| 14 |
+
CURB.US,D,20241021,000000,23.28,23.28,22.48,22.87,263033,0
|
| 15 |
+
CURB.US,D,20241022,000000,22.95,23.26,22.42,23.01,507629,0
|
| 16 |
+
CURB.US,D,20241023,000000,23,23.1389,22.65,23,737150,0
|
| 17 |
+
CURB.US,D,20241024,000000,23.16,23.4,22.75,23.1,608483,0
|
| 18 |
+
CURB.US,D,20241025,000000,23.32,23.34,22.81,22.85,697579,0
|
| 19 |
+
CURB.US,D,20241028,000000,23.1,23.26,22.78,23.2,440483,0
|
| 20 |
+
CURB.US,D,20241029,000000,23.07,23.245,22.68,23.22,1345877,0
|
| 21 |
+
CURB.US,D,20241030,000000,23.19,23.78,22.98,23.41,503696,0
|
| 22 |
+
CURB.US,D,20241031,000000,23.6,23.6,22.62,22.63,493353,0
|
| 23 |
+
CURB.US,D,20241101,000000,22.63,23.08,22.48,22.5,646479,0
|
| 24 |
+
CURB.US,D,20241104,000000,22.41,23.21,22.41,22.94,589043,0
|
| 25 |
+
CURB.US,D,20241105,000000,22.82,23.625,22.82,23.62,382199,0
|
| 26 |
+
CURB.US,D,20241106,000000,24.32,24.53,23.74,24.22,751351,0
|
| 27 |
+
CURB.US,D,20241107,000000,24.22,24.53,23.82,24.15,408056,0
|
| 28 |
+
CURB.US,D,20241108,000000,24.38,24.7,24.09,24.34,910892,0
|
| 29 |
+
CURB.US,D,20241111,000000,24.55,24.92,24.46,24.59,392714,0
|
| 30 |
+
CURB.US,D,20241112,000000,24.41,24.8,24.09,24.22,324778,0
|
| 31 |
+
CURB.US,D,20241113,000000,24.25,24.74,24.07,24.15,291769,0
|
| 32 |
+
CURB.US,D,20241114,000000,24.14,24.24,23.69,23.88,298066,0
|
| 33 |
+
CURB.US,D,20241115,000000,24,24.06,23.65,23.75,376589,0
|
| 34 |
+
CURB.US,D,20241118,000000,23.85,23.85,23.41,23.58,744937,0
|
| 35 |
+
CURB.US,D,20241119,000000,23.53,24.27,23.275,24,307240,0
|
| 36 |
+
CURB.US,D,20241120,000000,24.05,24.14,23.65,23.87,268180,0
|
| 37 |
+
CURB.US,D,20241121,000000,24.16,24.34,23.8635,23.94,204816,0
|
| 38 |
+
CURB.US,D,20241122,000000,24.06,24.33,23.61,23.68,471337,0
|
| 39 |
+
CURB.US,D,20241125,000000,23.91,24.065,23.67,23.95,901843,0
|
| 40 |
+
CURB.US,D,20241126,000000,24.15,24.66,23.89,24.35,645229,0
|
| 41 |
+
CURB.US,D,20241127,000000,24.72,25,24.34,24.43,526716,0
|
| 42 |
+
CURB.US,D,20241129,000000,24.49,24.8,24.17,24.26,319423,0
|
| 43 |
+
CURB.US,D,20241202,000000,24.14,24.42,23.99,24.11,463372,0
|
| 44 |
+
CURB.US,D,20241203,000000,24.2,25.35,24.165,24.26,532757,0
|
| 45 |
+
CURB.US,D,20241204,000000,24.1,24.35,23.845,24.07,545848,0
|
| 46 |
+
CURB.US,D,20241205,000000,24.025,24.19,23.64,23.8,329699,0
|
| 47 |
+
CURB.US,D,20241206,000000,23.7,24.13,23.7,24,336217,0
|
| 48 |
+
CURB.US,D,20241209,000000,24.33,24.93,24.2,24.34,418604,0
|
| 49 |
+
CURB.US,D,20241210,000000,24.195,24.46,23.735,24.04,543043,0
|
| 50 |
+
CURB.US,D,20241211,000000,24.03,24.25,23.82,23.88,294280,0
|
| 51 |
+
CURB.US,D,20241212,000000,23.5475,24.17,23.2542,24.07,261697,0
|
| 52 |
+
CURB.US,D,20241213,000000,24,24.14,23.68,23.7,583413,0
|
| 53 |
+
CURB.US,D,20241216,000000,23.85,23.92,23.61,23.68,898342,0
|
| 54 |
+
CURB.US,D,20241217,000000,23.635,23.83,23.15,23.18,1064811,0
|
| 55 |
+
CURB.US,D,20241218,000000,23.25,23.27,21.88,22.02,2157614,0
|
| 56 |
+
CURB.US,D,20241219,000000,21.615,22.27,21.61,21.64,1018730,0
|
| 57 |
+
CURB.US,D,20241220,000000,21.68,22.83,21.68,22.51,3164528,0
|
| 58 |
+
CURB.US,D,20241223,000000,22.5,23.3299,22.42,23.23,779001,0
|
| 59 |
+
CURB.US,D,20241224,000000,23.23,23.75,23.085,23.73,710555,0
|
| 60 |
+
CURB.US,D,20241226,000000,23.5,24.02,23.47,23.88,212765,0
|
| 61 |
+
CURB.US,D,20241227,000000,23.595,23.81,23.375,23.49,419227,0
|
| 62 |
+
CURB.US,D,20241230,000000,23.3,23.44,22.995,23.35,558500,0
|
| 63 |
+
CURB.US,D,20241231,000000,23.12,23.75,23.11,23.22,472687,0
|
| 64 |
+
CURB.US,D,20250102,000000,23.245,23.46,23.02,23.43,649799,0
|
| 65 |
+
CURB.US,D,20250103,000000,23.42,23.62,23.245,23.5,325298,0
|
| 66 |
+
CURB.US,D,20250106,000000,23.6,23.6,22.71,22.93,617061,0
|
| 67 |
+
CURB.US,D,20250107,000000,22.915,23.63,22.54,22.9,2261283,0
|
| 68 |
+
CURB.US,D,20250108,000000,22.29,23.23,22.29,23,482635,0
|
| 69 |
+
CURB.US,D,20250110,000000,22.58,23.45,22.57,23.41,1187654,0
|
| 70 |
+
CURB.US,D,20250113,000000,23.4,23.64,23.2954,23.42,482148,0
|
| 71 |
+
CURB.US,D,20250114,000000,23.55,23.67,23.205,23.45,643801,0
|
| 72 |
+
CURB.US,D,20250115,000000,23.82,23.82,23.235,23.53,570655,0
|
| 73 |
+
CURB.US,D,20250116,000000,23.55,23.65,23.27,23.53,308223,0
|
| 74 |
+
CURB.US,D,20250117,000000,23.575,23.69,23.25,23.54,486490,0
|
| 75 |
+
CURB.US,D,20250121,000000,23.49,23.715,23.42,23.66,335741,0
|
| 76 |
+
CURB.US,D,20250122,000000,23.51,23.55,22.98,23.54,310681,0
|
| 77 |
+
CURB.US,D,20250123,000000,23.45,23.72,23.34,23.71,584019,0
|
| 78 |
+
CURB.US,D,20250124,000000,23.495,24.63,23.495,24.52,362290,0
|
| 79 |
+
CURB.US,D,20250127,000000,24.715,25.455,24.6,24.95,382995,0
|
| 80 |
+
CURB.US,D,20250128,000000,24.845,25.58,24.84,25.25,822444,0
|
| 81 |
+
CURB.US,D,20250129,000000,25.22,25.67,24.555,24.58,583004,0
|
| 82 |
+
CURB.US,D,20250130,000000,24.57,25.3,24.57,24.75,390257,0
|
| 83 |
+
CURB.US,D,20250131,000000,24.695,24.92,24.415,24.47,494205,0
|
| 84 |
+
CURB.US,D,20250203,000000,24.05,25,24.04,24.65,569596,0
|
| 85 |
+
CURB.US,D,20250204,000000,24.555,24.645,24.34,24.6,283568,0
|
| 86 |
+
CURB.US,D,20250205,000000,25.07,25.1,24.67,24.84,287437,0
|
| 87 |
+
CURB.US,D,20250206,000000,24.615,24.86,24.535,24.6,254964,0
|
| 88 |
+
CURB.US,D,20250207,000000,24.58,24.73,24.34,24.59,366564,0
|
| 89 |
+
CURB.US,D,20250210,000000,24.72,24.82,24.49,24.62,540902,0
|
| 90 |
+
CURB.US,D,20250211,000000,24.69,25.69,24.47,25.04,516890,0
|
| 91 |
+
CURB.US,D,20250212,000000,24.75,25,24.35,24.64,487754,0
|
| 92 |
+
CURB.US,D,20250213,000000,24.645,25.24,24.44,25.23,278083,0
|
| 93 |
+
CURB.US,D,20250214,000000,25.61,25.61,24.64,24.74,431753,0
|
| 94 |
+
CURB.US,D,20250218,000000,24.71,24.825,24.53,24.8,334831,0
|
| 95 |
+
CURB.US,D,20250219,000000,24.29,24.74,24.29,24.49,263534,0
|
| 96 |
+
CURB.US,D,20250220,000000,24.33,24.645,24.18,24.45,326476,0
|
| 97 |
+
CURB.US,D,20250221,000000,24.8,24.8,23.97,24.36,388421,0
|
| 98 |
+
CURB.US,D,20250224,000000,24.26,24.615,24.11,24.3,298914,0
|
| 99 |
+
CURB.US,D,20250225,000000,24.59,24.93,24.44,24.68,415799,0
|
| 100 |
+
CURB.US,D,20250226,000000,24.57,24.86,24.555,24.65,337611,0
|
| 101 |
+
CURB.US,D,20250227,000000,24.51,24.78,24.26,24.42,527149,0
|
| 102 |
+
CURB.US,D,20250228,000000,24.19,24.72,24.17,24.63,1798331,0
|
| 103 |
+
CURB.US,D,20250303,000000,24.775,24.8,24.165,24.38,497027,0
|
| 104 |
+
CURB.US,D,20250304,000000,24.19,24.48,24,24.14,496766,0
|
| 105 |
+
CURB.US,D,20250305,000000,24.085,24.38,24.01,24.2,457752,0
|
| 106 |
+
CURB.US,D,20250306,000000,24.06,24.22,23.6,24.01,342312,0
|
| 107 |
+
CURB.US,D,20250307,000000,24.2,24.2,23.504,23.92,792737,0
|
| 108 |
+
CURB.US,D,20250310,000000,23.805,24.02,23.32,23.35,890519,0
|
| 109 |
+
CURB.US,D,20250311,000000,23.51,24.37,23.51,24.22,1304462,0
|
| 110 |
+
CURB.US,D,20250312,000000,24,24.4,23.89,24.19,667499,0
|
| 111 |
+
CURB.US,D,20250313,000000,24.095,24.225,23.19,23.24,445154,0
|
| 112 |
+
CURB.US,D,20250314,000000,23.215,23.705,23.18,23.36,703449,0
|
| 113 |
+
CURB.US,D,20250317,000000,23.32,23.69,23.27,23.64,536985,0
|
| 114 |
+
CURB.US,D,20250318,000000,23.58,24.06,23.46,23.89,904198,0
|
| 115 |
+
CURB.US,D,20250319,000000,23.92,24.055,23.415,23.72,781496,0
|
| 116 |
+
CURB.US,D,20250320,000000,23.555,23.78,23.37,23.58,483542,0
|
| 117 |
+
CURB.US,D,20250321,000000,23.72,23.72,23.12,23.3,1635484,0
|
| 118 |
+
CURB.US,D,20250324,000000,23.405,23.82,23.31,23.7,422253,0
|
| 119 |
+
CURB.US,D,20250325,000000,23.47,23.59,23.28,23.54,965878,0
|
| 120 |
+
CURB.US,D,20250326,000000,23.54,23.78,23.43,23.69,436938,0
|
| 121 |
+
CURB.US,D,20250327,000000,23.79,24.24,23.73,24.05,653741,0
|
| 122 |
+
CURB.US,D,20250328,000000,24.195,24.2,23.7,23.86,420224,0
|
| 123 |
+
CURB.US,D,20250331,000000,23.83,24.31,23.8,24.19,537105,0
|
| 124 |
+
CURB.US,D,20250401,000000,24.33,24.69,23.94,24.69,1179776,0
|
| 125 |
+
CURB.US,D,20250402,000000,24.39,25.17,24.39,24.95,921344,0
|
| 126 |
+
CURB.US,D,20250403,000000,23.54,24.595,23.54,24.24,909896,0
|
| 127 |
+
CURB.US,D,20250404,000000,23.89,23.92,22.78,23.18,1151425,0
|
| 128 |
+
CURB.US,D,20250407,000000,22.66,23.37,21.94,22.45,1063097,0
|
| 129 |
+
CURB.US,D,20250408,000000,23.095,23.13,21.46,21.52,941264,0
|
| 130 |
+
CURB.US,D,20250409,000000,21.37,22.89,20.91,22.36,1214316,0
|
| 131 |
+
CURB.US,D,20250410,000000,22.55,22.55,21.215,22,1142841,0
|
| 132 |
+
CURB.US,D,20250411,000000,22.045,22.74,21.465,22.61,1033257,0
|
| 133 |
+
CURB.US,D,20250414,000000,23.04,23.185,22.595,23.04,726200,0
|
| 134 |
+
CURB.US,D,20250415,000000,23.095,23.38,22.73,22.79,282196,0
|
| 135 |
+
CURB.US,D,20250416,000000,22.896,22.99,22.49,22.74,447350,0
|
| 136 |
+
CURB.US,D,20250417,000000,22.77,23.33,22.74,23.18,747205,0
|
| 137 |
+
CURB.US,D,20250421,000000,23.05,23.19,22.49,22.72,435125,0
|
| 138 |
+
CURB.US,D,20250422,000000,23.05,23.28,22.81,23.06,781053,0
|
| 139 |
+
CURB.US,D,20250423,000000,23.23,23.515,23.13,23.4,681862,0
|
| 140 |
+
CURB.US,D,20250424,000000,22.715,23.52,22.48,23.05,1593497,0
|
| 141 |
+
CURB.US,D,20250425,000000,22.84,23.31,22.18,23.28,672348,0
|
| 142 |
+
CURB.US,D,20250428,000000,23.37,23.485,22.895,23.19,613637,0
|
| 143 |
+
CURB.US,D,20250429,000000,23.22,23.24,22.7,22.89,771923,0
|
| 144 |
+
CURB.US,D,20250430,000000,22.715,23.02,22.205,22.89,539062,0
|
| 145 |
+
CURB.US,D,20250501,000000,23.145,23.35,22.6,23.18,403798,0
|
| 146 |
+
CURB.US,D,20250502,000000,23.34,23.915,23.3,23.55,363904,0
|
| 147 |
+
CURB.US,D,20250505,000000,23.43,23.55,23.31,23.37,286191,0
|
| 148 |
+
CURB.US,D,20250506,000000,23.28,23.87,22.99,23.53,532544,0
|
| 149 |
+
CURB.US,D,20250507,000000,23.6,23.815,23.22,23.38,540138,0
|
| 150 |
+
CURB.US,D,20250508,000000,23.84,23.96,23.005,23.49,301322,0
|
| 151 |
+
CURB.US,D,20250509,000000,23.275,23.54,23.231,23.35,321866,0
|
| 152 |
+
CURB.US,D,20250512,000000,23.665,24.05,23.59,23.75,264078,0
|
| 153 |
+
CURB.US,D,20250513,000000,23.625,23.85,23.27,23.4,426326,0
|
| 154 |
+
CURB.US,D,20250514,000000,23.25,23.25,22.81,23.12,416522,0
|
| 155 |
+
CURB.US,D,20250515,000000,23.07,23.55,22.9,23.5,193969,0
|
| 156 |
+
CURB.US,D,20250516,000000,23.68,23.74,23.46,23.74,264603,0
|
| 157 |
+
CURB.US,D,20250519,000000,23.485,23.75,23.42,23.62,194529,0
|
| 158 |
+
CURB.US,D,20250520,000000,23.575,23.67,23.08,23.19,596261,0
|
| 159 |
+
CURB.US,D,20250521,000000,23.27,23.275,22.27,22.33,382337,0
|
| 160 |
+
CURB.US,D,20250522,000000,22.09,22.45,22.09,22.3,373877,0
|
| 161 |
+
CURB.US,D,20250523,000000,22.31,22.37,22.135,22.3,454496,0
|
| 162 |
+
CURB.US,D,20250527,000000,22.525,22.9,22.385,22.83,387651,0
|
| 163 |
+
CURB.US,D,20250528,000000,22.785,22.83,22.46,22.5,334982,0
|
| 164 |
+
CURB.US,D,20250529,000000,22.37,22.72,22.36,22.64,366184,0
|
| 165 |
+
CURB.US,D,20250530,000000,22.55,22.74,22.32,22.69,685997,0
|
| 166 |
+
CURB.US,D,20250602,000000,22.67,22.76,22.03,22.74,489282,0
|
| 167 |
+
CURB.US,D,20250603,000000,22.895,23.105,22.61,22.88,370946,0
|
| 168 |
+
CURB.US,D,20250604,000000,22.855,23,22.71,22.93,445448,0
|
| 169 |
+
CURB.US,D,20250605,000000,22.98,22.98,22.54,22.66,952910,0
|
| 170 |
+
CURB.US,D,20250606,000000,22.77,22.95,22.5,22.79,857087,0
|
| 171 |
+
CURB.US,D,20250609,000000,22.6792,22.95,22.64,22.89,338955,0
|
| 172 |
+
CURB.US,D,20250610,000000,23.19,23.27,22.95,23.12,273176,0
|
| 173 |
+
CURB.US,D,20250611,000000,23.15,23.26,22.74,22.79,567832,0
|
| 174 |
+
CURB.US,D,20250612,000000,22.56,22.83,22.51,22.73,361182,0
|
| 175 |
+
CURB.US,D,20250613,000000,22.58,22.58,22.24,22.45,504912,0
|
| 176 |
+
CURB.US,D,20250616,000000,22.39,22.665,22.32,22.59,676255,0
|
| 177 |
+
CURB.US,D,20250617,000000,22.56,22.76,22.42,22.54,412049,0
|
| 178 |
+
CURB.US,D,20250618,000000,22.37,22.73,22.325,22.6,377825,0
|
| 179 |
+
CURB.US,D,20250620,000000,22.64,23.04,22.43,22.91,1320818,0
|
| 180 |
+
CURB.US,D,20250623,000000,22.9,23.29,22.88,23.26,654199,0
|
| 181 |
+
CURB.US,D,20250624,000000,23.325,23.4,23.08,23.1,322901,0
|
| 182 |
+
CURB.US,D,20250625,000000,22.885,23.04,22.51,22.55,483236,0
|
| 183 |
+
CURB.US,D,20250626,000000,22.75,22.88,22.47,22.84,380011,0
|
| 184 |
+
CURB.US,D,20250627,000000,22.86,22.96,22.62,22.87,1113339,0
|
| 185 |
+
CURB.US,D,20250630,000000,23,23,22.365,22.83,598058,0
|
| 186 |
+
CURB.US,D,20250701,000000,22.67,23.16,22.6,22.8,541505,0
|
| 187 |
+
CURB.US,D,20250702,000000,22.815,22.98,22.43,22.92,440452,0
|
| 188 |
+
CURB.US,D,20250703,000000,23,23.105,22.81,22.9,219202,0
|
| 189 |
+
CURB.US,D,20250707,000000,22.77,23.04,22.27,22.39,580949,0
|
| 190 |
+
CURB.US,D,20250708,000000,22.33,22.51,22.05,22.07,293451,0
|
| 191 |
+
CURB.US,D,20250709,000000,22.16,22.4,22.08,22.25,683694,0
|
| 192 |
+
CURB.US,D,20250710,000000,22.25,22.75,22.17,22.6,565300,0
|
| 193 |
+
CURB.US,D,20250711,000000,22.48,22.84,22.39,22.76,405623,0
|
| 194 |
+
CURB.US,D,20250714,000000,22.77,22.88,22.59,22.83,314575,0
|
| 195 |
+
CURB.US,D,20250715,000000,22.8,22.94,22.36,22.49,421516,0
|
| 196 |
+
CURB.US,D,20250716,000000,22.66,23.01,22.55,22.85,930254,0
|
| 197 |
+
CURB.US,D,20250717,000000,22.85,23.33,22.85,23.13,510477,0
|
| 198 |
+
CURB.US,D,20250718,000000,23.26,23.32,22.86,22.94,559269,0
|
| 199 |
+
CURB.US,D,20250721,000000,23.215,23.24,22.87,22.98,549217,0
|
| 200 |
+
CURB.US,D,20250722,000000,23.13,23.345,23.01,23.3,396551,0
|
| 201 |
+
CURB.US,D,20250723,000000,23.41,23.47,22.975,23.05,428119,0
|
| 202 |
+
CURB.US,D,20250724,000000,22.88,23.1,22.62,22.86,485752,0
|
| 203 |
+
CURB.US,D,20250725,000000,22.755,22.975,22.41,22.86,631678,0
|
| 204 |
+
CURB.US,D,20250728,000000,22.78,23.38,22.78,23.37,954294,0
|
| 205 |
+
CURB.US,D,20250729,000000,24.0487,24.0487,22.51,22.94,1734461,0
|
| 206 |
+
CURB.US,D,20250730,000000,22.98,23.16,22.05,22.43,1065112,0
|
| 207 |
+
CURB.US,D,20250731,000000,22.325,22.38,21.99,22.1,717908,0
|
| 208 |
+
CURB.US,D,20250801,000000,22.245,22.245,21.62,21.89,565844,0
|
| 209 |
+
CURB.US,D,20250804,000000,22.01,22.11,21.625,21.89,498658,0
|
| 210 |
+
CURB.US,D,20250805,000000,21.75,22.5,21.73,22.46,831565,0
|
| 211 |
+
CURB.US,D,20250806,000000,22.455,22.87,22.445,22.48,849382,0
|
| 212 |
+
CURB.US,D,20250807,000000,22.39,22.59,22.22,22.57,538331,0
|
| 213 |
+
CURB.US,D,20250808,000000,22.665,22.85,22.07,22.07,465497,0
|
| 214 |
+
CURB.US,D,20250811,000000,21.87,22.16,21.755,21.9,505239,0
|
| 215 |
+
CURB.US,D,20250812,000000,21.975,22.63,21.885,22.63,631286,0
|
| 216 |
+
CURB.US,D,20250813,000000,22.53,22.89,22.37,22.8,679930,0
|
| 217 |
+
CURB.US,D,20250814,000000,22.78,22.95,22.3481,22.71,670848,0
|
| 218 |
+
CURB.US,D,20250815,000000,22.87,22.87,22.34,22.44,548603,0
|
| 219 |
+
CURB.US,D,20250818,000000,22.35,22.62,22.01,22.04,439222,0
|
| 220 |
+
CURB.US,D,20250819,000000,22.255,22.465,22.07,22.3,314036,0
|
| 221 |
+
CURB.US,D,20250820,000000,22.365,22.515,22.09,22.34,373066,0
|
| 222 |
+
CURB.US,D,20250821,000000,22.31,22.4,22.16,22.22,239355,0
|
| 223 |
+
CURB.US,D,20250822,000000,22.13,22.855,22.13,22.72,914674,0
|
| 224 |
+
CURB.US,D,20250825,000000,22.53,22.79,22.17,22.3,608381,0
|
| 225 |
+
CURB.US,D,20250826,000000,22.4,22.595,22.215,22.47,1052294,0
|
| 226 |
+
CURB.US,D,20250827,000000,22.425,22.85,22.39,22.74,810949,0
|
| 227 |
+
CURB.US,D,20250828,000000,22.8,22.82,22.28,22.57,930728,0
|
| 228 |
+
CURB.US,D,20250829,000000,22.42,22.75,22.3,22.53,320095,0
|
| 229 |
+
CURB.US,D,20250902,000000,22.26,22.69,22.12,22.22,639859,0
|
| 230 |
+
CURB.US,D,20250903,000000,22.215,22.515,22.09,22.26,616921,0
|
| 231 |
+
CURB.US,D,20250904,000000,22.12,22.925,22.12,22.81,929232,0
|
| 232 |
+
CURB.US,D,20250905,000000,22.905,23.49,22.64,22.95,396325,0
|
| 233 |
+
CURB.US,D,20250908,000000,22.885,23.16,22.39,22.58,577035,0
|
| 234 |
+
CURB.US,D,20250909,000000,22.15,22.66,22.115,22.51,435234,0
|
| 235 |
+
CURB.US,D,20250910,000000,22.36,22.61,22.218,22.35,642585,0
|
| 236 |
+
CURB.US,D,20250911,000000,22.365,22.905,22.3,22.86,594059,0
|
| 237 |
+
CURB.US,D,20250912,000000,22.85,22.85,22.47,22.47,451495,0
|
| 238 |
+
CURB.US,D,20250915,000000,22.61,22.66,22.3,22.45,424893,0
|
| 239 |
+
CURB.US,D,20250916,000000,22.37,22.49,21.93,22.1,425021,0
|
| 240 |
+
CURB.US,D,20250917,000000,22.155,22.74,22.13,22.44,630015,0
|
| 241 |
+
CURB.US,D,20250918,000000,22.495,22.83,22.48,22.7,360455,0
|
| 242 |
+
CURB.US,D,20250919,000000,22.7,22.8,22.35,22.47,1072598,0
|
| 243 |
+
CURB.US,D,20250922,000000,22.18,22.63,22.14,22.58,470779,0
|
| 244 |
+
CURB.US,D,20250923,000000,22.495,22.81,22.495,22.6,394339,0
|
| 245 |
+
CURB.US,D,20250924,000000,22.56,22.72,22.315,22.36,519993,0
|
| 246 |
+
CURB.US,D,20250925,000000,22.41,22.57,22.2377,22.38,232791,0
|
| 247 |
+
CURB.US,D,20250926,000000,22.38,22.645,22.38,22.5,437905,0
|
| 248 |
+
CURB.US,D,20250929,000000,22.5,22.62,22.18,22.42,695506,0
|
| 249 |
+
CURB.US,D,20250930,000000,22.27,22.33,22.08,22.3,370793,0
|
| 250 |
+
CURB.US,D,20251001,000000,22.42,22.52,22.12,22.43,503932,0
|
| 251 |
+
CURB.US,D,20251002,000000,22.82,22.83,22.35,22.82,618535,0
|
| 252 |
+
CURB.US,D,20251003,000000,23.49,24.275,23.02,23.55,1071816,0
|
| 253 |
+
CURB.US,D,20251006,000000,23.63,23.63,23.2,23.21,538613,0
|
| 254 |
+
CURB.US,D,20251007,000000,23.06,23.17,22.655,22.76,372194,0
|
| 255 |
+
CURB.US,D,20251008,000000,22.815,23.14,22.6,22.85,391686,0
|
| 256 |
+
CURB.US,D,20251009,000000,22.79,22.815,22.5,22.56,490806,0
|
| 257 |
+
CURB.US,D,20251010,000000,22.7,22.815,22.29,22.36,638293,0
|
| 258 |
+
CURB.US,D,20251013,000000,22.495,22.69,22.25,22.57,338587,0
|
| 259 |
+
CURB.US,D,20251014,000000,22.535,22.93,22.53,22.89,314132,0
|
| 260 |
+
CURB.US,D,20251015,000000,22.87,23.31,22.745,22.8,496166,0
|
| 261 |
+
CURB.US,D,20251016,000000,22.86,22.99,22.61,22.87,395936,0
|
| 262 |
+
CURB.US,D,20251017,000000,23.015,23.635,22.75,23.52,584673,0
|
| 263 |
+
CURB.US,D,20251020,000000,23.625,23.73,23.25,23.48,301737,0
|
| 264 |
+
CURB.US,D,20251021,000000,23.58,24.23,23.375,24.23,971443,0
|
| 265 |
+
CURB.US,D,20251022,000000,24.35,24.54,24.01,24.4,876826,0
|
| 266 |
+
CURB.US,D,20251023,000000,24.435,24.5,23.88,24.22,756940,0
|
| 267 |
+
CURB.US,D,20251024,000000,24.41,24.6,23.88,24.51,728143,0
|
| 268 |
+
CURB.US,D,20251027,000000,24.72,24.82,24.4,24.75,1250776,0
|
| 269 |
+
CURB.US,D,20251028,000000,23.995,25,23.995,24.27,1143076,0
|
| 270 |
+
CURB.US,D,20251029,000000,24.25,24.25,23.72,23.83,871775,0
|
| 271 |
+
CURB.US,D,20251030,000000,23.92,23.9555,23.01,23.6,954185,0
|
| 272 |
+
CURB.US,D,20251031,000000,23.36,23.67,23.04,23.06,932649,0
|
| 273 |
+
CURB.US,D,20251103,000000,22.79,23.35,22.295,23.34,1077075,0
|
| 274 |
+
CURB.US,D,20251104,000000,23.16,23.355,23,23.19,947926,0
|
| 275 |
+
CURB.US,D,20251105,000000,22.73,23.4,22.31,22.96,746893,0
|
| 276 |
+
CURB.US,D,20251106,000000,22.945,23.33,22.755,23,871953,0
|
| 277 |
+
CURB.US,D,20251107,000000,23.48,24,22.77,23.07,794445,0
|
| 278 |
+
CURB.US,D,20251110,000000,23.515,23.67,22.81,23.5,1158104,0
|
| 279 |
+
CURB.US,D,20251111,000000,23.6,23.971,23.22,23.24,787045,0
|
| 280 |
+
CURB.US,D,20251112,000000,23.655,23.75,22.58,23.2,825823,0
|
| 281 |
+
CURB.US,D,20251113,000000,23.045,23.37,23.04,23.2,504032,0
|
| 282 |
+
CURB.US,D,20251114,000000,23.2,23.3045,23.04,23.25,365826,0
|
| 283 |
+
CURB.US,D,20251117,000000,23.25,23.26,22.94,23.12,935222,0
|
| 284 |
+
CURB.US,D,20251118,000000,23.1,23.405,22.81,23.31,367133,0
|
| 285 |
+
CURB.US,D,20251119,000000,23.76,23.76,23.155,23.24,420417,0
|
| 286 |
+
CURB.US,D,20251120,000000,23.325,23.72,23.12,23.21,375013,0
|
| 287 |
+
CURB.US,D,20251121,000000,23.295,23.73,23.295,23.39,901141,0
|
| 288 |
+
CURB.US,D,20251124,000000,23.47,23.57,23.015,23.48,485215,0
|
| 289 |
+
CURB.US,D,20251125,000000,23.605,24.09,23.59,23.93,849652,0
|
| 290 |
+
CURB.US,D,20251126,000000,23.92,24.22,23.84,23.92,677883,0
|
| 291 |
+
CURB.US,D,20251128,000000,24.135,24.135,23.57,23.94,235243,0
|
| 292 |
+
CURB.US,D,20251201,000000,23.75,24.02,23.62,23.85,423424,0
|
| 293 |
+
CURB.US,D,20251202,000000,24.08,24.14,23.38,23.42,763965,0
|
| 294 |
+
CURB.US,D,20251203,000000,23.36,23.99,23.32,23.61,1348598,0
|
| 295 |
+
CURB.US,D,20251204,000000,23.9,23.97,23.59,23.65,659491,0
|
| 296 |
+
CURB.US,D,20251205,000000,23.37,24,23.08,23.35,490743,0
|
| 297 |
+
CURB.US,D,20251208,000000,23.84,23.91,22.91,23.01,635338,0
|
| 298 |
+
CURB.US,D,20251209,000000,23.69,23.75,22.76,23.08,1064177,0
|
| 299 |
+
CURB.US,D,20251210,000000,23.15,23.78,22.74,22.85,1502715,0
|
| 300 |
+
CURB.US,D,20251211,000000,22.895,23.24,22.4,22.7,2440604,0
|
| 301 |
+
CURB.US,D,20251212,000000,22.39,23.11,22.33,22.9,1259101,0
|
| 302 |
+
CURB.US,D,20251215,000000,23.01,23.31,22.85,23.1,1389766,0
|
| 303 |
+
CURB.US,D,20251216,000000,22.965,23.39,22.795,23.04,963867,0
|
| 304 |
+
CURB.US,D,20251217,000000,22.9,23.295,22.9,23.21,721514,0
|
| 305 |
+
CURB.US,D,20251218,000000,23.27,23.29,23,23.2,642100,0
|
| 306 |
+
CURB.US,D,20251219,000000,23.23,23.6099,22.74,23.43,1352103,0
|
| 307 |
+
CURB.US,D,20251222,000000,23.29,23.31,22.985,23.13,421655,0
|
| 308 |
+
CURB.US,D,20251223,000000,22.94,23.19,22.94,23.13,406504,0
|
| 309 |
+
CURB.US,D,20251224,000000,23.085,23.34,22.95,23.25,251805,0
|
| 310 |
+
CURB.US,D,20251226,000000,23.32,23.35,22.97,23.21,326350,0
|
| 311 |
+
CURB.US,D,20251229,000000,23.42,23.42,23.095,23.26,302864,0
|
| 312 |
+
CURB.US,D,20251230,000000,23.245,23.45,23.1,23.3,502742,0
|
| 313 |
+
CURB.US,D,20251231,000000,23.235,23.36,23.03,23.21,461431,0
|
| 314 |
+
CURB.US,D,20260102,000000,23.25,23.25,22.84,23.13,593222,0
|
| 315 |
+
CURB.US,D,20260105,000000,23,23.3,22.94,23.2,596900,0
|
| 316 |
+
CURB.US,D,20260106,000000,23.19,23.36,22.995,23.26,562788,0
|
| 317 |
+
CURB.US,D,20260107,000000,23.43,23.45,23.185,23.33,435660,0
|
| 318 |
+
CURB.US,D,20260108,000000,23.36,23.77,23.135,23.47,902169,0
|
| 319 |
+
CURB.US,D,20260109,000000,23.53,23.53,23.17,23.5,626976,0
|
| 320 |
+
CURB.US,D,20260112,000000,23.39,24.19,23.39,24.05,873535,0
|
| 321 |
+
CURB.US,D,20260113,000000,24.3,24.415,23.77,24.14,797011,0
|
| 322 |
+
CURB.US,D,20260114,000000,24.04,24.23,23.795,24,618487,0
|
| 323 |
+
CURB.US,D,20260115,000000,24.02,24.215,23.9,23.98,507224,0
|
| 324 |
+
CURB.US,D,20260116,000000,23.925,24.64,23.925,24.57,793028,0
|
| 325 |
+
CURB.US,D,20260120,000000,24.83,24.86,24.36,24.52,748584,0
|
| 326 |
+
CURB.US,D,20260121,000000,24.77,24.77,24.26,24.41,1069807,0
|
| 327 |
+
CURB.US,D,20260122,000000,24.48,24.7197,24,24.02,821227,0
|
| 328 |
+
CURB.US,D,20260123,000000,24.005,24.16,23.82,24.01,822437,0
|
| 329 |
+
CURB.US,D,20260126,000000,23.955,24.11,23.79,23.83,520430,0
|
| 330 |
+
CURB.US,D,20260127,000000,23.66,23.84,23.61,23.8,480751,0
|
| 331 |
+
CURB.US,D,20260128,000000,24.028,24.028,23.45,23.56,400427,0
|
| 332 |
+
CURB.US,D,20260129,000000,23.935,24.1,23.5,23.98,538783,0
|
| 333 |
+
CURB.US,D,20260130,000000,24.17,24.3699,23.85,24.25,699003,0
|
| 334 |
+
CURB.US,D,20260202,000000,24.15,24.63,24.11,24.3,640977,0
|
| 335 |
+
CURB.US,D,20260203,000000,24.18,24.54,23.5947,24.45,694784,0
|
| 336 |
+
CURB.US,D,20260204,000000,24.475,24.92,24.42,24.73,641418,0
|
| 337 |
+
CURB.US,D,20260205,000000,25,25.425,24.61,25.36,735127,0
|
| 338 |
+
CURB.US,D,20260206,000000,25.58,26.01,25.25,25.27,1112234,0
|
| 339 |
+
CURB.US,D,20260209,000000,25.505,26.01,25.07,25.66,934906,0
|
| 340 |
+
CURB.US,D,20260210,000000,25.5,26.03,25.49,25.73,441886,0
|
| 341 |
+
CURB.US,D,20260211,000000,25.65,25.75,25.4,25.56,2710102,0
|
| 342 |
+
CURB.US,D,20260212,000000,25.395,25.54,24.98,25.36,2541504,0
|
| 343 |
+
CURB.US,D,20260213,000000,25.36,26.22,25.36,26.2,1159477,0
|
| 344 |
+
CURB.US,D,20260217,000000,26.8,27.1,26.46,27.07,1519130,0
|
| 345 |
+
CURB.US,D,20260218,000000,26.66,26.66,26.52,26.66,1092880,0
|
daily/us/nyse stocks/1/cvna.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cvny.us.txt
ADDED
|
@@ -0,0 +1,261 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CVNY.US,D,20250205,000000,51.835,52.05,51.41,51.7656,1986,0
|
| 3 |
+
CVNY.US,D,20250206,000000,51.85,52.9128,51.85,52.9128,2943,0
|
| 4 |
+
CVNY.US,D,20250207,000000,53.29,53.5074,52.45,53.5074,2738,0
|
| 5 |
+
CVNY.US,D,20250210,000000,52.44,54.26,52.44,54.1412,2321,0
|
| 6 |
+
CVNY.US,D,20250211,000000,54,54.6004,54,54.6004,493,0
|
| 7 |
+
CVNY.US,D,20250212,000000,53.43,54.222,53.4,53.9762,1871,0
|
| 8 |
+
CVNY.US,D,20250213,000000,54.03,54.8775,53.87,54.8775,2563,0
|
| 9 |
+
CVNY.US,D,20250214,000000,55.12,56.8954,55.12,56.8954,3877,0
|
| 10 |
+
CVNY.US,D,20250218,000000,57.65,58.1699,56.7801,56.9526,3001,0
|
| 11 |
+
CVNY.US,D,20250219,000000,57.63,58.0758,56.6,56.6,8864,0
|
| 12 |
+
CVNY.US,D,20250220,000000,53.8,56.15,48.5101,51.2751,61451,0
|
| 13 |
+
CVNY.US,D,20250221,000000,48.64,48.64,46.5581,46.5581,3046,0
|
| 14 |
+
CVNY.US,D,20250224,000000,46.03,46.4487,43.6,45.53,6929,0
|
| 15 |
+
CVNY.US,D,20250225,000000,45.5,45.9323,44.51,45.9323,7510,0
|
| 16 |
+
CVNY.US,D,20250226,000000,47.31,48.6,47.31,48.2184,4261,0
|
| 17 |
+
CVNY.US,D,20250227,000000,48.58,48.76,46.45,46.4538,33942,0
|
| 18 |
+
CVNY.US,D,20250228,000000,46.4616,48.481,46.4616,48.481,2643,0
|
| 19 |
+
CVNY.US,D,20250303,000000,48.695,48.9,45.5,45.6897,9590,0
|
| 20 |
+
CVNY.US,D,20250304,000000,44.12,46.18,41.0683,44.9065,17402,0
|
| 21 |
+
CVNY.US,D,20250305,000000,45.14,46,43.2917,45.52,224639,0
|
| 22 |
+
CVNY.US,D,20250306,000000,39.735,40.49,36.1273,36.1273,76005,0
|
| 23 |
+
CVNY.US,D,20250307,000000,34.66,35.865,32.5398,35.4704,86807,0
|
| 24 |
+
CVNY.US,D,20250310,000000,34.115,34.17,31.25,32.1056,48314,0
|
| 25 |
+
CVNY.US,D,20250311,000000,31.98,32.9,31.5899,32.37,16475,0
|
| 26 |
+
CVNY.US,D,20250312,000000,34.39,35.11,33.3,33.653,23712,0
|
| 27 |
+
CVNY.US,D,20250313,000000,32.6699,33.6,30.81,31.217,14060,0
|
| 28 |
+
CVNY.US,D,20250314,000000,32.88,34.15,32.47,34.14,23343,0
|
| 29 |
+
CVNY.US,D,20250317,000000,33.8,35,33.71,34.5855,29350,0
|
| 30 |
+
CVNY.US,D,20250318,000000,34.27,34.27,31.8784,31.996,22003,0
|
| 31 |
+
CVNY.US,D,20250319,000000,32,33.6,31.41,33.5025,15566,0
|
| 32 |
+
CVNY.US,D,20250320,000000,33.84,35.6554,33.84,34.73,48716,0
|
| 33 |
+
CVNY.US,D,20250321,000000,33.44,35.7399,33.04,35.3627,22382,0
|
| 34 |
+
CVNY.US,D,20250324,000000,36.89,39.23,36.67,38.75,787500,0
|
| 35 |
+
CVNY.US,D,20250325,000000,38.95,39.7228,38.61,39.42,34542,0
|
| 36 |
+
CVNY.US,D,20250326,000000,39.17,39.42,36.78,37.33,24949,0
|
| 37 |
+
CVNY.US,D,20250327,000000,37.1,38.2487,35.94,37.41,39489,0
|
| 38 |
+
CVNY.US,D,20250328,000000,37.25,37.4118,36.06,37.3,61653,0
|
| 39 |
+
CVNY.US,D,20250331,000000,36.39,38.409,35.7826,37.98,79039,0
|
| 40 |
+
CVNY.US,D,20250401,000000,38.06,38.5,37.17,38.44,66395,0
|
| 41 |
+
CVNY.US,D,20250402,000000,38.13,40.2445,37.7304,40.05,299838,0
|
| 42 |
+
CVNY.US,D,20250403,000000,33.55,34.51,29.625,30.46,116244,0
|
| 43 |
+
CVNY.US,D,20250404,000000,28.14,28.8,26.19,27.34,96288,0
|
| 44 |
+
CVNY.US,D,20250407,000000,25.2,30.5499,24.83,28.25,159380,0
|
| 45 |
+
CVNY.US,D,20250408,000000,30.71,32.27,28.8779,29.61,78037,0
|
| 46 |
+
CVNY.US,D,20250409,000000,29.59,34.755,27.68,34.48,46641,0
|
| 47 |
+
CVNY.US,D,20250410,000000,31.4142,33.82,31.4142,33.64,22004,0
|
| 48 |
+
CVNY.US,D,20250411,000000,33.2,34.59,32.6213,34.59,21278,0
|
| 49 |
+
CVNY.US,D,20250414,000000,35.335,35.72,33.5901,34.6,32442,0
|
| 50 |
+
CVNY.US,D,20250415,000000,35.19,36.28,35.19,35.9,41497,0
|
| 51 |
+
CVNY.US,D,20250416,000000,35.43,35.8054,34.3505,35.47,31802,0
|
| 52 |
+
CVNY.US,D,20250417,000000,35.74,36.61,35.54,36.1342,21489,0
|
| 53 |
+
CVNY.US,D,20250421,000000,35.78,36.46,33.685,33.89,69667,0
|
| 54 |
+
CVNY.US,D,20250422,000000,35.47,37.3,35.18,36.49,14758,0
|
| 55 |
+
CVNY.US,D,20250423,000000,37.51,38.09,36.83,37.6678,34402,0
|
| 56 |
+
CVNY.US,D,20250424,000000,38.281,39.25,37.65,39.25,45422,0
|
| 57 |
+
CVNY.US,D,20250425,000000,39.23,39.47,39.02,39.35,223773,0
|
| 58 |
+
CVNY.US,D,20250428,000000,39.66,40.1712,39.13,39.77,193161,0
|
| 59 |
+
CVNY.US,D,20250429,000000,39.92,40.3496,39.28,40.29,201106,0
|
| 60 |
+
CVNY.US,D,20250430,000000,39.22,40.4897,38.3498,40.47,231369,0
|
| 61 |
+
CVNY.US,D,20250501,000000,38.276,39.158,37.81,38.41,68838,0
|
| 62 |
+
CVNY.US,D,20250502,000000,38.9,39.0599,38.41,38.76,201490,0
|
| 63 |
+
CVNY.US,D,20250505,000000,38.585,39.425,38.33,39.155,270026,0
|
| 64 |
+
CVNY.US,D,20250506,000000,38.55,39.45,38.52,39.15,48476,0
|
| 65 |
+
CVNY.US,D,20250507,000000,38.9729,39.7,38.97,39.2,58937,0
|
| 66 |
+
CVNY.US,D,20250508,000000,41.63,44.15,41.44,43.3899,75086,0
|
| 67 |
+
CVNY.US,D,20250509,000000,43.02,43.63,41.26,41.26,38714,0
|
| 68 |
+
CVNY.US,D,20250512,000000,42.91,42.92,41.62,42.83,23935,0
|
| 69 |
+
CVNY.US,D,20250513,000000,43.48,44.87,42.83,44.1,30733,0
|
| 70 |
+
CVNY.US,D,20250514,000000,45.365,46.3001,44.85,45.61,17960,0
|
| 71 |
+
CVNY.US,D,20250515,000000,46.16,47.96,44.2171,44.76,25178,0
|
| 72 |
+
CVNY.US,D,20250516,000000,45.74,45.8699,44.4677,45.2284,16188,0
|
| 73 |
+
CVNY.US,D,20250519,000000,44.8,45.975,44.51,45.85,130808,0
|
| 74 |
+
CVNY.US,D,20250520,000000,45.64,45.92,44.73,45.86,17416,0
|
| 75 |
+
CVNY.US,D,20250521,000000,44.6467,45.25,44.32,44.52,24833,0
|
| 76 |
+
CVNY.US,D,20250522,000000,44.5636,46.04,44.5636,46.04,29084,0
|
| 77 |
+
CVNY.US,D,20250523,000000,45.31,46.64,45.25,46.38,55702,0
|
| 78 |
+
CVNY.US,D,20250527,000000,47.26,47.46,46.5,47.46,152148,0
|
| 79 |
+
CVNY.US,D,20250528,000000,47.85,48.3199,47.56,48.16,577847,0
|
| 80 |
+
CVNY.US,D,20250529,000000,43.71,43.8251,43,43.22,117178,0
|
| 81 |
+
CVNY.US,D,20250530,000000,43.17,44,42.98,43.75,141832,0
|
| 82 |
+
CVNY.US,D,20250602,000000,43.75,44.5977,42.9754,44.23,148400,0
|
| 83 |
+
CVNY.US,D,20250603,000000,44.76,45.44,44.61,45.18,123721,0
|
| 84 |
+
CVNY.US,D,20250604,000000,45.305,46,44.88,45.95,88902,0
|
| 85 |
+
CVNY.US,D,20250605,000000,45.96,46.3,45.28,45.63,54313,0
|
| 86 |
+
CVNY.US,D,20250606,000000,46.44,46.55,45.31,45.45,46648,0
|
| 87 |
+
CVNY.US,D,20250609,000000,45.2,45.88,44.2,45.43,60635,0
|
| 88 |
+
CVNY.US,D,20250610,000000,45.9199,46.5,44.6,45.3,33863,0
|
| 89 |
+
CVNY.US,D,20250611,000000,45.33,45.915,44.92,45.77,36223,0
|
| 90 |
+
CVNY.US,D,20250612,000000,45.425,45.45,43.09,43.21,79566,0
|
| 91 |
+
CVNY.US,D,20250613,000000,41.45,42.28,40.23,40.49,111523,0
|
| 92 |
+
CVNY.US,D,20250616,000000,41.18,41.58,38.86,39.56,100415,0
|
| 93 |
+
CVNY.US,D,20250617,000000,39.5,40.27,39.39,40.2,41071,0
|
| 94 |
+
CVNY.US,D,20250618,000000,39.88,41.74,39.8,41.74,51690,0
|
| 95 |
+
CVNY.US,D,20250620,000000,42.3631,43.0199,41.68,42.7,111618,0
|
| 96 |
+
CVNY.US,D,20250623,000000,42.53,43.305,41.81,42.8,295405,0
|
| 97 |
+
CVNY.US,D,20250624,000000,43.52,44.5,43.13,43.51,224945,0
|
| 98 |
+
CVNY.US,D,20250625,000000,43.51,43.59,42.0126,42.65,299095,0
|
| 99 |
+
CVNY.US,D,20250626,000000,40.8103,40.9797,39.51,39.55,133616,0
|
| 100 |
+
CVNY.US,D,20250627,000000,39.81,41.2,39.58,40.78,142890,0
|
| 101 |
+
CVNY.US,D,20250630,000000,41.18,42.67,41.1,42.48,204251,0
|
| 102 |
+
CVNY.US,D,20250701,000000,42.38,43.23,42.14,42.65,121913,0
|
| 103 |
+
CVNY.US,D,20250702,000000,42.6801,43.67,42.61,43.17,81439,0
|
| 104 |
+
CVNY.US,D,20250703,000000,43.38,43.8,42.85,43.64,49648,0
|
| 105 |
+
CVNY.US,D,20250707,000000,43.725,44.75,43.5448,44.65,66193,0
|
| 106 |
+
CVNY.US,D,20250708,000000,44.94,45.25,43.01,43.49,49101,0
|
| 107 |
+
CVNY.US,D,20250709,000000,43.76,44.255,43.11,44.1,18253,0
|
| 108 |
+
CVNY.US,D,20250710,000000,43.9,44.65,43.33,43.33,28511,0
|
| 109 |
+
CVNY.US,D,20250711,000000,43.445,44.17,43.05,43.11,35022,0
|
| 110 |
+
CVNY.US,D,20250714,000000,43.42,44.47,43.27,43.59,45652,0
|
| 111 |
+
CVNY.US,D,20250715,000000,43.55,43.99,42.72,43.99,36898,0
|
| 112 |
+
CVNY.US,D,20250716,000000,44.25,44.85,43.84,44.53,46738,0
|
| 113 |
+
CVNY.US,D,20250717,000000,44.75,45.017,43.6401,43.95,37776,0
|
| 114 |
+
CVNY.US,D,20250718,000000,44.3817,44.3817,42.75,43.82,74070,0
|
| 115 |
+
CVNY.US,D,20250721,000000,43.93,44.2,43.14,43.46,108828,0
|
| 116 |
+
CVNY.US,D,20250722,000000,43.45,43.69,42.124147,43.46,51756,0
|
| 117 |
+
CVNY.US,D,20250723,000000,42.9115,43.6,42.38,43.37,95901,0
|
| 118 |
+
CVNY.US,D,20250724,000000,41.33,41.33,39.75,39.79,59162,0
|
| 119 |
+
CVNY.US,D,20250725,000000,40.89,41.05,40.01,40.7,267133,0
|
| 120 |
+
CVNY.US,D,20250728,000000,40.705,41.17,40.44,40.72,60239,0
|
| 121 |
+
CVNY.US,D,20250729,000000,41.315,41.5,39.9,40.7259,30127,0
|
| 122 |
+
CVNY.US,D,20250730,000000,40.915,41.26,40.0201,40.59,95154,0
|
| 123 |
+
CVNY.US,D,20250731,000000,45.5,47.18,43.48,45.74,248841,0
|
| 124 |
+
CVNY.US,D,20250801,000000,44.63,45.16,43.26,43.82,45501,0
|
| 125 |
+
CVNY.US,D,20250804,000000,43.78,44,42.05,42.87,44790,0
|
| 126 |
+
CVNY.US,D,20250805,000000,43.24,43.785,41.1954,41.82,45663,0
|
| 127 |
+
CVNY.US,D,20250806,000000,41.45,42.4,41.1583,42.29,15354,0
|
| 128 |
+
CVNY.US,D,20250807,000000,42.89,43.33,41.99,42.6,10827,0
|
| 129 |
+
CVNY.US,D,20250808,000000,42.08,42.28,40.77,41.57,29102,0
|
| 130 |
+
CVNY.US,D,20250811,000000,41.61,41.74,40.6729,41.19,32005,0
|
| 131 |
+
CVNY.US,D,20250812,000000,41.85,42.2157,40.3,41.16,28476,0
|
| 132 |
+
CVNY.US,D,20250813,000000,41.77,41.9689,41.01,41.9,18688,0
|
| 133 |
+
CVNY.US,D,20250814,000000,41.22,41.7291,40.88,40.91,12374,0
|
| 134 |
+
CVNY.US,D,20250815,000000,41.34,41.8976,40.765,41.82,15883,0
|
| 135 |
+
CVNY.US,D,20250818,000000,42.01,43.15,42.01,42.65,128928,0
|
| 136 |
+
CVNY.US,D,20250819,000000,42.71,42.94,41.2328,41.54,32900,0
|
| 137 |
+
CVNY.US,D,20250820,000000,39.64,41.24,38.7,41,155147,0
|
| 138 |
+
CVNY.US,D,20250821,000000,38,38.72,37.64,38.33,54847,0
|
| 139 |
+
CVNY.US,D,20250822,000000,38.244,40.45,37.95,40.12,104756,0
|
| 140 |
+
CVNY.US,D,20250825,000000,39.8724,40.89,39.68,40.36,55333,0
|
| 141 |
+
CVNY.US,D,20250826,000000,40.38,41.27,40.0802,41.27,29092,0
|
| 142 |
+
CVNY.US,D,20250827,000000,41.235,41.4318,41,41,19963,0
|
| 143 |
+
CVNY.US,D,20250828,000000,41.15,41.8,41.15,41.68,8449,0
|
| 144 |
+
CVNY.US,D,20250829,000000,41.8,42,40.99,41.6,20208,0
|
| 145 |
+
CVNY.US,D,20250902,000000,40.4,41.213,39.965,41.09,25770,0
|
| 146 |
+
CVNY.US,D,20250903,000000,41.2,41.49,40.42,40.73,15275,0
|
| 147 |
+
CVNY.US,D,20250904,000000,41,41.58,40.2598,41.35,21703,0
|
| 148 |
+
CVNY.US,D,20250905,000000,41.87,42.19,40.3,41.35,17640,0
|
| 149 |
+
CVNY.US,D,20250908,000000,41.51,42.065,41.13,41.7,10788,0
|
| 150 |
+
CVNY.US,D,20250909,000000,41.59,41.9,41.4,41.7,13760,0
|
| 151 |
+
CVNY.US,D,20250910,000000,42.3,42.3,40.7528,41.03,31124,0
|
| 152 |
+
CVNY.US,D,20250911,000000,41.1656,41.45,40,40.2,21490,0
|
| 153 |
+
CVNY.US,D,20250912,000000,40.16,41.62,39.75,40.99,41526,0
|
| 154 |
+
CVNY.US,D,20250915,000000,41.11,41.59,40.7359,41.29,76949,0
|
| 155 |
+
CVNY.US,D,20250916,000000,41.35,41.45,40.7,41.23,53551,0
|
| 156 |
+
CVNY.US,D,20250917,000000,41.67,42.52,41.3,42.32,131672,0
|
| 157 |
+
CVNY.US,D,20250918,000000,40.82,41.85,40.13,40.15,84769,0
|
| 158 |
+
CVNY.US,D,20250919,000000,40.4,41.59,39.84,41.47,112249,0
|
| 159 |
+
CVNY.US,D,20250922,000000,41.04,41.55,40.9,41.34,55871,0
|
| 160 |
+
CVNY.US,D,20250923,000000,41.3317,41.7562,40.33,40.33,23433,0
|
| 161 |
+
CVNY.US,D,20250924,000000,40.29,40.6699,39.75,40.04,38729,0
|
| 162 |
+
CVNY.US,D,20250925,000000,39.23,40.4857,38.5,39.78,35534,0
|
| 163 |
+
CVNY.US,D,20250926,000000,39.62,39.902,39,39.68,16981,0
|
| 164 |
+
CVNY.US,D,20250929,000000,40.3099,41.83,39.92,41.79,35167,0
|
| 165 |
+
CVNY.US,D,20250930,000000,41.74,42,40.05,40.29,14827,0
|
| 166 |
+
CVNY.US,D,20251001,000000,41.4814,42.3353,40.61,41.95,35805,0
|
| 167 |
+
CVNY.US,D,20251002,000000,42.4,42.4,41.69,41.87,14399,0
|
| 168 |
+
CVNY.US,D,20251003,000000,42.18,42.18,40.02,40.3408,34704,0
|
| 169 |
+
CVNY.US,D,20251006,000000,40.5147,40.84,39.4772,39.69,45341,0
|
| 170 |
+
CVNY.US,D,20251007,000000,39.4,40.25,39,39.89,23083,0
|
| 171 |
+
CVNY.US,D,20251008,000000,39.89,40.1,38.882,38.98,31085,0
|
| 172 |
+
CVNY.US,D,20251009,000000,38.75,39.15,37.5,38.9,31417,0
|
| 173 |
+
CVNY.US,D,20251010,000000,38.675,38.985,35.41,35.86,57753,0
|
| 174 |
+
CVNY.US,D,20251013,000000,36.035,37.06,35.86,36.8,38676,0
|
| 175 |
+
CVNY.US,D,20251014,000000,35.51,37.76,35.38,37.54,43595,0
|
| 176 |
+
CVNY.US,D,20251015,000000,38,38.79,37.81,38.43,105927,0
|
| 177 |
+
CVNY.US,D,20251016,000000,36.6,37.5056,35.87,36.16,39544,0
|
| 178 |
+
CVNY.US,D,20251017,000000,36.2,36.41,34.155,35.14,48273,0
|
| 179 |
+
CVNY.US,D,20251020,000000,35.1003,35.62,34.2115,35.49,100585,0
|
| 180 |
+
CVNY.US,D,20251021,000000,36.215,37.29,36.02,36.85,24278,0
|
| 181 |
+
CVNY.US,D,20251022,000000,36.205,37.18,32.825,34.46,36884,0
|
| 182 |
+
CVNY.US,D,20251023,000000,32.8901,35.59,32.86,35.59,24211,0
|
| 183 |
+
CVNY.US,D,20251024,000000,36.071,36.69,35.4,36.51,68490,0
|
| 184 |
+
CVNY.US,D,20251027,000000,36.79,37.3762,36.3,36.4,193547,0
|
| 185 |
+
CVNY.US,D,20251028,000000,37.87,38.22,37.12,37.23,43277,0
|
| 186 |
+
CVNY.US,D,20251029,000000,37.76,37.9,36.32,36.9395,64062,0
|
| 187 |
+
CVNY.US,D,20251030,000000,32.9,33.8634,31.65,31.86,67711,0
|
| 188 |
+
CVNY.US,D,20251031,000000,31.835,32.282,31.419,31.98,51505,0
|
| 189 |
+
CVNY.US,D,20251103,000000,32.03,34.13,31.93,33.87,34610,0
|
| 190 |
+
CVNY.US,D,20251104,000000,33.5,33.54,32.415,32.4479,27526,0
|
| 191 |
+
CVNY.US,D,20251105,000000,32.43,33.6533,32.43,32.45,19723,0
|
| 192 |
+
CVNY.US,D,20251106,000000,31.85,32.2799,30.21,30.45,45551,0
|
| 193 |
+
CVNY.US,D,20251107,000000,30.04,31.77,29.55,31.55,24494,0
|
| 194 |
+
CVNY.US,D,20251110,000000,31.82,33.3,31.82,32.89,26755,0
|
| 195 |
+
CVNY.US,D,20251111,000000,33.18,33.52,32.7865,33.45,18272,0
|
| 196 |
+
CVNY.US,D,20251112,000000,33.7974,34.84,33.3,33.3,17269,0
|
| 197 |
+
CVNY.US,D,20251113,000000,32.665,32.6701,32.03,32.39,31246,0
|
| 198 |
+
CVNY.US,D,20251114,000000,31.196,33.1965,31.02,32.2,25788,0
|
| 199 |
+
CVNY.US,D,20251117,000000,31.82,33.465,31.75,32.46,27017,0
|
| 200 |
+
CVNY.US,D,20251118,000000,32.797942,32.82,31.45,32.03,12557,0
|
| 201 |
+
CVNY.US,D,20251119,000000,32.73,33.3271,32.45,33.1,21942,0
|
| 202 |
+
CVNY.US,D,20251120,000000,33.2,33.36,31,31.54,48392,0
|
| 203 |
+
CVNY.US,D,20251121,000000,31.62,32.34,30.68,30.99,50550,0
|
| 204 |
+
CVNY.US,D,20251124,000000,31.73,33.08,31.5,32.76,94113,0
|
| 205 |
+
CVNY.US,D,20251125,000000,33.1,34.38,32.68,34.312,21711,0
|
| 206 |
+
CVNY.US,D,20251126,000000,34.88,35.4042,34.58,35,22644,0
|
| 207 |
+
CVNY.US,D,20251128,000000,34.4553,35.8425,34.4553,35.7,17098,0
|
| 208 |
+
CVNY.US,D,20251201,000000,35.675,36.45,35.28,35.95,40045,0
|
| 209 |
+
CVNY.US,D,20251202,000000,36.3539,37.37,35.74,36.66,27491,0
|
| 210 |
+
CVNY.US,D,20251203,000000,36.43,38.2,36.16,37.4,53489,0
|
| 211 |
+
CVNY.US,D,20251204,000000,36.84,37.5,36.01,36.9146,18501,0
|
| 212 |
+
CVNY.US,D,20251205,000000,37.0284,37.6,36.75,37.18,46632,0
|
| 213 |
+
CVNY.US,D,20251208,000000,39.71,41.69,38.8,40.71,83264,0
|
| 214 |
+
CVNY.US,D,20251209,000000,40.39,41.77,40.06,41.73,60165,0
|
| 215 |
+
CVNY.US,D,20251210,000000,41.3734,43.18,41.3734,42.67,180638,0
|
| 216 |
+
CVNY.US,D,20251211,000000,41.755,42.25,41.01,42.25,72202,0
|
| 217 |
+
CVNY.US,D,20251212,000000,41.9831,42.78,40.64,40.86,71850,0
|
| 218 |
+
CVNY.US,D,20251215,000000,41.39,41.74,39.94,40.28,74391,0
|
| 219 |
+
CVNY.US,D,20251216,000000,40.3,41.4,40.28,41.12,66882,0
|
| 220 |
+
CVNY.US,D,20251217,000000,41.35,41.5187,40.2,40.34,332091,0
|
| 221 |
+
CVNY.US,D,20251218,000000,39.35,40.67,39.08,40.38,99534,0
|
| 222 |
+
CVNY.US,D,20251219,000000,40.77,41.2,39.575,39.64,104515,0
|
| 223 |
+
CVNY.US,D,20251222,000000,39.73,39.8699,38.0201,38.16,287586,0
|
| 224 |
+
CVNY.US,D,20251223,000000,38.054,38.72,37.5,38.49,85837,0
|
| 225 |
+
CVNY.US,D,20251224,000000,38.4356,39,38.361,38.92,82269,0
|
| 226 |
+
CVNY.US,D,20251226,000000,38.49,38.775,38,38.1,42354,0
|
| 227 |
+
CVNY.US,D,20251229,000000,38,38.22,37.6,38.04,49138,0
|
| 228 |
+
CVNY.US,D,20251230,000000,37.92,38.02,37.48,37.48,29660,0
|
| 229 |
+
CVNY.US,D,20251231,000000,37.3,37.52,36.87,36.87,45759,0
|
| 230 |
+
CVNY.US,D,20260102,000000,36.8,36.8,34.16,34.86,97934,0
|
| 231 |
+
CVNY.US,D,20260105,000000,34.96,37.41,34.96,37.06,71572,0
|
| 232 |
+
CVNY.US,D,20260106,000000,37.715,38.12,37.1,38.12,17962,0
|
| 233 |
+
CVNY.US,D,20260107,000000,38,38.8899,38,38.85,35240,0
|
| 234 |
+
CVNY.US,D,20260108,000000,38.2,38.7382,36.95,37.9,29741,0
|
| 235 |
+
CVNY.US,D,20260109,000000,37.97,39.32,37.97,39.11,24442,0
|
| 236 |
+
CVNY.US,D,20260112,000000,39.0261,39.75,38.69,39.18,45843,0
|
| 237 |
+
CVNY.US,D,20260113,000000,39.55,39.89,38.78,39.83,30225,0
|
| 238 |
+
CVNY.US,D,20260114,000000,39.5,40,38.5,39.2,22770,0
|
| 239 |
+
CVNY.US,D,20260115,000000,38.9464,39.59,38.7132,39.09,19571,0
|
| 240 |
+
CVNY.US,D,20260116,000000,39.05,39.1992,37.45,37.45,19335,0
|
| 241 |
+
CVNY.US,D,20260120,000000,36.8344,38.2,36.64,37.53,49808,0
|
| 242 |
+
CVNY.US,D,20260121,000000,38,38.7172,37.67,38.47,21103,0
|
| 243 |
+
CVNY.US,D,20260122,000000,38.8,39.72,38.76,39.66,31468,0
|
| 244 |
+
CVNY.US,D,20260123,000000,39.74,40.25,38.7,39.39,39519,0
|
| 245 |
+
CVNY.US,D,20260126,000000,39.82,40.07,39.15,39.39,55306,0
|
| 246 |
+
CVNY.US,D,20260127,000000,39.65,40.17,38.89,39.71,57706,0
|
| 247 |
+
CVNY.US,D,20260128,000000,39.71,39.71,31.5552,34.22,212893,0
|
| 248 |
+
CVNY.US,D,20260129,000000,35.4901,36.73,34.24,35.44,42853,0
|
| 249 |
+
CVNY.US,D,20260130,000000,35.1,35.1,33.06,33.24,49011,0
|
| 250 |
+
CVNY.US,D,20260202,000000,32.815,34.6515,32.64,33.83,28671,0
|
| 251 |
+
CVNY.US,D,20260203,000000,33.97,34.49,33.09,34.32,22542,0
|
| 252 |
+
CVNY.US,D,20260204,000000,33.85,33.85,31,33.05,67059,0
|
| 253 |
+
CVNY.US,D,20260205,000000,32.35,32.44,30.2161,31.75,54704,0
|
| 254 |
+
CVNY.US,D,20260206,000000,32.35,33.7799,32.14,32.7,94210,0
|
| 255 |
+
CVNY.US,D,20260209,000000,32.55,33.92,32.55,33.61,80667,0
|
| 256 |
+
CVNY.US,D,20260210,000000,34,34.15,32.3501,32.4112,48849,0
|
| 257 |
+
CVNY.US,D,20260211,000000,32.35,32.5,29.11,30.35,48136,0
|
| 258 |
+
CVNY.US,D,20260212,000000,30.18,30.4,27.51,28.51,36585,0
|
| 259 |
+
CVNY.US,D,20260213,000000,28.78,29.12,27.92,28.62,34924,0
|
| 260 |
+
CVNY.US,D,20260217,000000,28.095,28.97,27.85,28.97,34017,0
|
| 261 |
+
CVNY.US,D,20260218,000000,28.59,30.09,28.56,29.74,44456,0
|